30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 190000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 9479 |
| 3 | 20241204 | 185900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20241204 | 185800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20241204 | 185700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20241204 | 185600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20241204 | 185500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20241204 | 185400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20241204 | 185300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20241204 | 185200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20241204 | 185100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20241204 | 185000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20241204 | 184900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20241204 | 184800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20241204 | 184700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20241204 | 184600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20241204 | 184500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20241204 | 184400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20241204 | 184300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20241204 | 184200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20241204 | 184100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20241204 | 184000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20241204 | 183900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20241204 | 183800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20241204 | 183700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20241204 | 183600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20241204 | 183500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20241204 | 183400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20241204 | 183300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20241204 | 183200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20241204 | 183100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20241204 | 183000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 9479 |
| 33 | 20241204 | 182900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20241204 | 182800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20241204 | 182700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20241204 | 182600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20241204 | 182500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20241204 | 182400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20241204 | 182300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20241204 | 182200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20241204 | 182100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20241204 | 182000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20241204 | 181900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20241204 | 181800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20241204 | 181700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20241204 | 181600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20241204 | 181500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20241204 | 181400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20241204 | 181300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20241204 | 181200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20241204 | 181100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20241204 | 181000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20241204 | 180900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20241204 | 180800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20241204 | 180700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20241204 | 180600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20241204 | 180500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20241204 | 180400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20241204 | 180300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20241204 | 180200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20241204 | 180100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20241204 | 180000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 9479 |
| 63 | 20241204 | 175900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20241204 | 175800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20241204 | 175700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20241204 | 175600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20241204 | 175500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20241204 | 175400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20241204 | 175300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20241204 | 175200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20241204 | 175100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20241204 | 175000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20241204 | 174900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20241204 | 174800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20241204 | 174700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20241204 | 174600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20241204 | 174500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20241204 | 174400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20241204 | 174300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20241204 | 174200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20241204 | 174100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20241204 | 174000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20241204 | 173900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20241204 | 173800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20241204 | 173700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20241204 | 173600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20241204 | 173500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20241204 | 173400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20241204 | 173300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20241204 | 173200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20241204 | 173100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20241204 | 173000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 9479 |
| 93 | 20241204 | 172900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20241204 | 172800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20241204 | 172700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20241204 | 172600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20241204 | 172500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20241204 | 172400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20241204 | 172300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20241204 | 172200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20241204 | 172100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20241204 | 172000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20241204 | 171900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20241204 | 171800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20241204 | 171700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20241204 | 171600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20241204 | 171500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20241204 | 171400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20241204 | 171300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20241204 | 171200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20241204 | 171100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20241204 | 171000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20241204 | 170900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20241204 | 170800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20241204 | 170700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20241204 | 170600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20241204 | 170500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20241204 | 170400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20241204 | 170300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20241204 | 170200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20241204 | 170100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20241204 | 170000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 9479 |
| 123 | 20241204 | 165900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20241204 | 165800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20241204 | 165700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20241204 | 165600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20241204 | 165500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20241204 | 165400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20241204 | 165300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20241204 | 165200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20241204 | 165100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20241204 | 165000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20241204 | 164900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20241204 | 164800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20241204 | 164700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20241204 | 164600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20241204 | 164500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20241204 | 164400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20241204 | 164300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20241204 | 164200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20241204 | 164100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20241204 | 164000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20241204 | 163900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20241204 | 163800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20241204 | 163700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20241204 | 163600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20241204 | 163500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20241204 | 163400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20241204 | 163300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20241204 | 163200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20241204 | 163100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20241204 | 163000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 9479 |
| 153 | 20241204 | 162900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20241204 | 162800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20241204 | 162700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20241204 | 162600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20241204 | 162500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20241204 | 162400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20241204 | 162300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20241204 | 162200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20241204 | 162100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20241204 | 162000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20241204 | 161900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20241204 | 161800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20241204 | 161700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20241204 | 161600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20241204 | 161500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20241204 | 161400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20241204 | 161300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20241204 | 161200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20241204 | 161100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20241204 | 161000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20241204 | 160900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20241204 | 160800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20241204 | 160700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20241204 | 160600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20241204 | 160500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20241204 | 160400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20241204 | 160300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20241204 | 160200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20241204 | 160100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20241204 | 160000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 9479 |
| 183 | 20241204 | 155900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20241204 | 155800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20241204 | 155700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20241204 | 155600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20241204 | 155500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20241204 | 155400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20241204 | 155300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20241204 | 155200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20241204 | 155100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20241204 | 155000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20241204 | 154900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20241204 | 154800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20241204 | 154700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20241204 | 154600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20241204 | 154500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20241204 | 154400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20241204 | 154300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20241204 | 154200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20241204 | 154100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20241204 | 154000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20241204 | 153900 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20241204 | 153800 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20241204 | 153700 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20241204 | 153600 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20241204 | 153500 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20241204 | 153400 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20241204 | 153300 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20241204 | 153200 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20241204 | 153100 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20241204 | 153000 | 2293575115 | 3850 | 3850 | 3850 | 3850 | 18958 |
| 213 | 20241204 | 152900 | 2257080965 | 3885 | 3885 | 3885 | 3885 | 0 |
| 214 | 20241204 | 152800 | 2257080965 | 3885 | 3885 | 3885 | 3885 | 0 |
| 215 | 20241204 | 152700 | 2257080965 | 3885 | 3885 | 3885 | 3885 | 0 |
| 216 | 20241204 | 152600 | 2257080965 | 3885 | 3885 | 3885 | 3885 | 0 |
| 217 | 20241204 | 152500 | 2257080965 | 3885 | 3885 | 3885 | 3885 | 0 |
| 218 | 20241204 | 152400 | 2257080965 | 3885 | 3885 | 3885 | 3885 | 0 |
| 219 | 20241204 | 152300 | 2257080965 | 3885 | 3885 | 3885 | 3885 | 0 |
| 220 | 20241204 | 152200 | 2257080965 | 3885 | 3885 | 3885 | 3885 | 0 |
| 221 | 20241204 | 152100 | 2257080965 | 3885 | 3885 | 3885 | 3885 | 0 |
| 222 | 20241204 | 152000 | 2257080965 | 3885 | 3885 | 3885 | 3885 | 0 |
| 223 | 20241204 | 151900 | 2257080965 | 3885 | 3885 | 3885 | 3885 | 220 |
| 224 | 20241204 | 151800 | 2256226265 | 3885 | 3890 | 3890 | 3885 | 137 |
| 225 | 20241204 | 151700 | 2255693340 | 3890 | 3875 | 3890 | 3875 | 3517 |
| 226 | 20241204 | 151600 | 2242029380 | 3880 | 3880 | 3880 | 3880 | 539 |
| 227 | 20241204 | 151500 | 2239938060 | 3880 | 3875 | 3880 | 3875 | 324 |
| 228 | 20241204 | 151400 | 2238680975 | 3875 | 3880 | 3880 | 3875 | 3 |
| 229 | 20241204 | 151300 | 2238669345 | 3855 | 3855 | 3855 | 3850 | 3128 |
| 230 | 20241204 | 151200 | 2226626455 | 3880 | 3875 | 3880 | 3850 | 4643 |
| 231 | 20241204 | 151100 | 2208691480 | 3875 | 3900 | 3900 | 3875 | 142 |
| 232 | 20241204 | 151000 | 2208141055 | 3900 | 3900 | 3900 | 3900 | 50 |
| 233 | 20241204 | 150900 | 2207946055 | 3905 | 3905 | 3905 | 3905 | 0 |
| 234 | 20241204 | 150800 | 2207946055 | 3905 | 3905 | 3905 | 3905 | 10 |
| 235 | 20241204 | 150700 | 2207907005 | 3905 | 3880 | 3905 | 3880 | 685 |
| 236 | 20241204 | 150600 | 2205239440 | 3875 | 3880 | 3880 | 3870 | 1234 |
| 237 | 20241204 | 150500 | 2200458850 | 3880 | 3895 | 3895 | 3880 | 10853 |
| 238 | 20241204 | 150400 | 2158348520 | 3880 | 3890 | 3900 | 3880 | 723 |
| 239 | 20241204 | 150300 | 2155535645 | 3890 | 3890 | 3890 | 3890 | 20 |
| 240 | 20241204 | 150200 | 2155457845 | 3895 | 3900 | 3900 | 3895 | 2466 |
| 241 | 20241204 | 150100 | 2145850445 | 3900 | 3900 | 3900 | 3900 | 37 |
| 242 | 20241204 | 150000 | 2145706145 | 3905 | 3900 | 3905 | 3900 | 181 |
| 243 | 20241204 | 145900 | 2145000140 | 3890 | 3875 | 3890 | 3875 | 1943 |
| 244 | 20241204 | 145800 | 2137452860 | 3875 | 3875 | 3875 | 3875 | 1020 |
| 245 | 20241204 | 145700 | 2133500360 | 3875 | 3885 | 3885 | 3875 | 2476 |
| 246 | 20241204 | 145600 | 2123889025 | 3890 | 3895 | 3900 | 3890 | 195 |
| 247 | 20241204 | 145500 | 2123129905 | 3905 | 3905 | 3905 | 3905 | 2 |
| 248 | 20241204 | 145400 | 2123122095 | 3905 | 3905 | 3905 | 3905 | 191 |
| 249 | 20241204 | 145300 | 2122376240 | 3905 | 3900 | 3905 | 3885 | 825 |
| 250 | 20241204 | 145200 | 2119157275 | 3895 | 3900 | 3900 | 3895 | 340 |
| 251 | 20241204 | 145100 | 2117832565 | 3885 | 3885 | 3885 | 3885 | 13 |
| 252 | 20241204 | 145000 | 2117782060 | 3885 | 3885 | 3885 | 3885 | 55 |
| 253 | 20241204 | 144900 | 2117568385 | 3880 | 3900 | 3900 | 3880 | 404 |
| 254 | 20241204 | 144800 | 2115995955 | 3905 | 3905 | 3905 | 3905 | 76 |
| 255 | 20241204 | 144700 | 2115699175 | 3905 | 3900 | 3910 | 3900 | 2519 |
| 256 | 20241204 | 144600 | 2105867485 | 3900 | 3890 | 3900 | 3890 | 1051 |
| 257 | 20241204 | 144500 | 2101771120 | 3885 | 3880 | 3885 | 3880 | 452 |
| 258 | 20241204 | 144400 | 2100015905 | 3880 | 3880 | 3880 | 3880 | 0 |
| 259 | 20241204 | 144300 | 2100015905 | 3880 | 3880 | 3880 | 3880 | 113 |
| 260 | 20241204 | 144200 | 2099577465 | 3880 | 3880 | 3880 | 3880 | 0 |
| 261 | 20241204 | 144100 | 2099577465 | 3880 | 3880 | 3880 | 3880 | 456 |
| 262 | 20241204 | 144000 | 2097808185 | 3885 | 3880 | 3885 | 3880 | 3 |
| 263 | 20241204 | 143900 | 2097796535 | 3880 | 3870 | 3880 | 3870 | 74 |
| 264 | 20241204 | 143800 | 2097509605 | 3870 | 3870 | 3870 | 3870 | 707 |
| 265 | 20241204 | 143700 | 2094773515 | 3870 | 3875 | 3880 | 3870 | 775 |
| 266 | 20241204 | 143600 | 2091773435 | 3880 | 3880 | 3880 | 3880 | 16 |
| 267 | 20241204 | 143500 | 2091711355 | 3880 | 3880 | 3880 | 3880 | 77 |
| 268 | 20241204 | 143400 | 2091412595 | 3885 | 3885 | 3885 | 3885 | 10 |
| 269 | 20241204 | 143300 | 2091373745 | 3885 | 3885 | 3885 | 3885 | 37 |
| 270 | 20241204 | 143200 | 2091230000 | 3885 | 3890 | 3890 | 3885 | 51 |
| 271 | 20241204 | 143100 | 2091031615 | 3890 | 3890 | 3890 | 3890 | 47 |
| 272 | 20241204 | 143000 | 2090848785 | 3895 | 3895 | 3895 | 3895 | 0 |
| 273 | 20241204 | 142900 | 2090848785 | 3895 | 3895 | 3895 | 3895 | 1 |
| 274 | 20241204 | 142800 | 2090844890 | 3875 | 3875 | 3875 | 3875 | 0 |
| 275 | 20241204 | 142700 | 2090844890 | 3875 | 3875 | 3875 | 3875 | 20 |
| 276 | 20241204 | 142600 | 2090767390 | 3875 | 3875 | 3875 | 3875 | 1 |
| 277 | 20241204 | 142500 | 2090763515 | 3895 | 3885 | 3895 | 3885 | 392 |
| 278 | 20241204 | 142400 | 2089238810 | 3885 | 3885 | 3885 | 3885 | 0 |
| 279 | 20241204 | 142300 | 2089238810 | 3885 | 3885 | 3885 | 3885 | 1 |
| 280 | 20241204 | 142200 | 2089234925 | 3875 | 3875 | 3875 | 3875 | 2 |
| 281 | 20241204 | 142100 | 2089227175 | 3875 | 3875 | 3875 | 3875 | 1 |
| 282 | 20241204 | 142000 | 2089223300 | 3885 | 3880 | 3885 | 3870 | 2504 |
| 283 | 20241204 | 141900 | 2079502800 | 3890 | 3885 | 3890 | 3885 | 2400 |
| 284 | 20241204 | 141800 | 2070174175 | 3885 | 3885 | 3885 | 3885 | 1 |
| 285 | 20241204 | 141700 | 2070170290 | 3865 | 3865 | 3865 | 3865 | 0 |
| 286 | 20241204 | 141600 | 2070170290 | 3865 | 3865 | 3865 | 3865 | 35 |
| 287 | 20241204 | 141500 | 2070035015 | 3865 | 3875 | 3875 | 3860 | 1044 |
| 288 | 20241204 | 141400 | 2066003185 | 3885 | 3865 | 3885 | 3865 | 3 |
| 289 | 20241204 | 141300 | 2065991570 | 3870 | 3870 | 3870 | 3870 | 34 |
| 290 | 20241204 | 141200 | 2065859990 | 3890 | 3890 | 3890 | 3890 | 0 |
| 291 | 20241204 | 141100 | 2065859990 | 3890 | 3885 | 3890 | 3885 | 272 |
| 292 | 20241204 | 141000 | 2064802365 | 3870 | 3870 | 3870 | 3870 | 233 |
| 293 | 20241204 | 140900 | 2063900655 | 3870 | 3870 | 3870 | 3870 | 22 |
| 294 | 20241204 | 140800 | 2063815515 | 3875 | 3890 | 3890 | 3875 | 963 |
| 295 | 20241204 | 140700 | 2060080890 | 3890 | 3890 | 3890 | 3880 | 262 |
| 296 | 20241204 | 140600 | 2059064280 | 3875 | 3875 | 3875 | 3875 | 0 |
| 297 | 20241204 | 140500 | 2059064280 | 3875 | 3875 | 3875 | 3875 | 250 |
| 298 | 20241204 | 140400 | 2058095530 | 3885 | 3885 | 3885 | 3885 | 399 |
| 299 | 20241204 | 140300 | 2056545415 | 3880 | 3885 | 3885 | 3880 | 1342 |
| 300 | 20241204 | 140200 | 2051334405 | 3890 | 3910 | 3910 | 3890 | 342 |
| 301 | 20241204 | 140100 | 2050004005 | 3890 | 3915 | 3915 | 3890 | 3718 |
| 302 | 20241204 | 140000 | 2035504130 | 3915 | 3905 | 3915 | 3905 | 192 |
| 303 | 20241204 | 135900 | 2034754360 | 3915 | 3895 | 3915 | 3895 | 207 |
| 304 | 20241204 | 135800 | 2033948075 | 3915 | 3920 | 3920 | 3915 | 2 |
| 305 | 20241204 | 135700 | 2033940240 | 3900 | 3900 | 3900 | 3900 | 132 |
| 306 | 20241204 | 135600 | 2033425440 | 3930 | 3925 | 3935 | 3905 | 1447 |
| 307 | 20241204 | 135500 | 2027747545 | 3925 | 3900 | 3925 | 3890 | 456 |
| 308 | 20241204 | 135400 | 2025965655 | 3890 | 3895 | 3900 | 3890 | 590 |
| 309 | 20241204 | 135300 | 2023667250 | 3895 | 3880 | 3895 | 3880 | 3292 |
| 310 | 20241204 | 135200 | 2010862395 | 3875 | 3875 | 3875 | 3875 | 24 |
| 311 | 20241204 | 135100 | 2010769395 | 3875 | 3875 | 3875 | 3875 | 0 |
| 312 | 20241204 | 135000 | 2010769395 | 3875 | 3875 | 3880 | 3875 | 576 |
| 313 | 20241204 | 134900 | 2008535425 | 3875 | 3875 | 3875 | 3875 | 97 |
| 314 | 20241204 | 134800 | 2008159550 | 3880 | 3870 | 3880 | 3865 | 805 |
| 315 | 20241204 | 134700 | 2005046870 | 3870 | 3870 | 3870 | 3870 | 201 |
| 316 | 20241204 | 134600 | 2004269000 | 3870 | 3875 | 3875 | 3870 | 214 |
| 317 | 20241204 | 134500 | 2003440805 | 3870 | 3870 | 3870 | 3870 | 0 |
| 318 | 20241204 | 134400 | 2003440805 | 3870 | 3875 | 3875 | 3870 | 882 |
| 319 | 20241204 | 134300 | 2000025050 | 3880 | 3880 | 3885 | 3880 | 32 |
| 320 | 20241204 | 134200 | 1999900885 | 3875 | 3885 | 3885 | 3875 | 38 |
| 321 | 20241204 | 134100 | 1999753615 | 3875 | 3875 | 3875 | 3875 | 0 |
| 322 | 20241204 | 134000 | 1999753615 | 3875 | 3880 | 3880 | 3875 | 310 |
| 323 | 20241204 | 133900 | 1998552350 | 3890 | 3890 | 3895 | 3880 | 2270 |
| 324 | 20241204 | 133800 | 1989725960 | 3890 | 3890 | 3895 | 3890 | 32 |
| 325 | 20241204 | 133700 | 1989601465 | 3875 | 3880 | 3895 | 3875 | 3712 |
| 326 | 20241204 | 133600 | 1975199725 | 3875 | 3870 | 3875 | 3870 | 159 |
| 327 | 20241204 | 133500 | 1974583850 | 3860 | 3860 | 3860 | 3860 | 0 |
| 328 | 20241204 | 133400 | 1974583850 | 3860 | 3860 | 3860 | 3860 | 72 |
| 329 | 20241204 | 133300 | 1974305930 | 3860 | 3860 | 3860 | 3860 | 50 |
| 330 | 20241204 | 133200 | 1974112930 | 3860 | 3860 | 3860 | 3860 | 200 |
| 331 | 20241204 | 133100 | 1973340930 | 3860 | 3860 | 3860 | 3860 | 20 |
| 332 | 20241204 | 133000 | 1973263730 | 3880 | 3880 | 3880 | 3880 | 0 |
| 333 | 20241204 | 132900 | 1973263730 | 3880 | 3875 | 3880 | 3875 | 47 |
| 334 | 20241204 | 132800 | 1973081590 | 3875 | 3875 | 3875 | 3875 | 5 |
| 335 | 20241204 | 132700 | 1973062215 | 3875 | 3880 | 3880 | 3875 | 331 |
| 336 | 20241204 | 132600 | 1971779090 | 3885 | 3880 | 3885 | 3855 | 676 |
| 337 | 20241204 | 132500 | 1969167835 | 3880 | 3880 | 3880 | 3880 | 1 |
| 338 | 20241204 | 132400 | 1969163955 | 3880 | 3875 | 3880 | 3850 | 1314 |
| 339 | 20241204 | 132300 | 1964100700 | 3880 | 3880 | 3880 | 3880 | 681 |
| 340 | 20241204 | 132200 | 1961458420 | 3880 | 3880 | 3880 | 3880 | 2 |
| 341 | 20241204 | 132100 | 1961450660 | 3880 | 3850 | 3880 | 3850 | 2 |
| 342 | 20241204 | 132000 | 1961442930 | 3880 | 3875 | 3880 | 3875 | 3 |
| 343 | 20241204 | 131900 | 1961431295 | 3880 | 3880 | 3880 | 3850 | 720 |
| 344 | 20241204 | 131800 | 1958653775 | 3875 | 3875 | 3875 | 3865 | 444 |
| 345 | 20241204 | 131700 | 1956933510 | 3875 | 3870 | 3875 | 3870 | 3603 |
| 346 | 20241204 | 131600 | 1942975300 | 3870 | 3880 | 3880 | 3870 | 2622 |
| 347 | 20241204 | 131500 | 1932821160 | 3875 | 3870 | 3880 | 3870 | 513 |
| 348 | 20241204 | 131400 | 1930833335 | 3870 | 3870 | 3875 | 3865 | 861 |
| 349 | 20241204 | 131300 | 1927501285 | 3865 | 3865 | 3870 | 3865 | 48 |
| 350 | 20241204 | 131200 | 1927315755 | 3865 | 3865 | 3865 | 3865 | 215 |
| 351 | 20241204 | 131100 | 1926484780 | 3865 | 3870 | 3870 | 3865 | 652 |
| 352 | 20241204 | 131000 | 1923963085 | 3870 | 3870 | 3870 | 3870 | 100 |
| 353 | 20241204 | 130900 | 1923576085 | 3870 | 3870 | 3870 | 3870 | 4 |
| 354 | 20241204 | 130800 | 1923560605 | 3870 | 3865 | 3870 | 3865 | 2067 |
| 355 | 20241204 | 130700 | 1915565865 | 3865 | 3865 | 3865 | 3865 | 100 |
| 356 | 20241204 | 130600 | 1915179365 | 3865 | 3865 | 3870 | 3850 | 30 |
| 357 | 20241204 | 130500 | 1915063405 | 3850 | 3850 | 3850 | 3850 | 377 |
| 358 | 20241204 | 130400 | 1913611955 | 3850 | 3830 | 3850 | 3830 | 200 |
| 359 | 20241204 | 130300 | 1912845935 | 3850 | 3840 | 3850 | 3835 | 615 |
| 360 | 20241204 | 130200 | 1910484575 | 3840 | 3840 | 3840 | 3840 | 300 |
| 361 | 20241204 | 130100 | 1909332575 | 3850 | 3850 | 3850 | 3850 | 1 |
| 362 | 20241204 | 130000 | 1909328725 | 3850 | 3855 | 3855 | 3850 | 325 |
| 363 | 20241204 | 125900 | 1908077360 | 3855 | 3850 | 3860 | 3840 | 2961 |
| 364 | 20241204 | 125800 | 1896667880 | 3850 | 3845 | 3850 | 3845 | 696 |
| 365 | 20241204 | 125700 | 1893989285 | 3850 | 3840 | 3850 | 3840 | 886 |
| 366 | 20241204 | 125600 | 1890580930 | 3845 | 3845 | 3845 | 3840 | 370 |
| 367 | 20241204 | 125500 | 1889160025 | 3845 | 3840 | 3845 | 3840 | 1027 |
| 368 | 20241204 | 125400 | 1885215465 | 3840 | 3840 | 3840 | 3840 | 4 |
| 369 | 20241204 | 125300 | 1885200105 | 3840 | 3840 | 3840 | 3840 | 1 |
| 370 | 20241204 | 125200 | 1885196265 | 3840 | 3840 | 3845 | 3840 | 13 |
| 371 | 20241204 | 125100 | 1885146340 | 3845 | 3840 | 3845 | 3835 | 546 |
| 372 | 20241204 | 125000 | 1883048055 | 3840 | 3830 | 3845 | 3830 | 1063 |
| 373 | 20241204 | 124900 | 1878966230 | 3840 | 3835 | 3840 | 3835 | 1555 |
| 374 | 20241204 | 124800 | 1872996780 | 3835 | 3815 | 3835 | 3815 | 4917 |
| 375 | 20241204 | 124700 | 1854188905 | 3820 | 3820 | 3820 | 3820 | 0 |
| 376 | 20241204 | 124600 | 1854188905 | 3820 | 3820 | 3820 | 3820 | 0 |
| 377 | 20241204 | 124500 | 1854188905 | 3820 | 3815 | 3820 | 3815 | 2793 |
| 378 | 20241204 | 124400 | 1843529645 | 3820 | 3820 | 3820 | 3820 | 1 |
| 379 | 20241204 | 124300 | 1843525825 | 3810 | 3810 | 3810 | 3810 | 1500 |
| 380 | 20241204 | 124200 | 1837810825 | 3815 | 3815 | 3815 | 3815 | 0 |
| 381 | 20241204 | 124100 | 1837810825 | 3815 | 3810 | 3815 | 3810 | 1132 |
| 382 | 20241204 | 124000 | 1833494610 | 3800 | 3810 | 3810 | 3800 | 63 |
| 383 | 20241204 | 123900 | 1833254940 | 3815 | 3815 | 3815 | 3815 | 0 |
| 384 | 20241204 | 123800 | 1833254940 | 3815 | 3800 | 3815 | 3800 | 11 |
| 385 | 20241204 | 123700 | 1833213125 | 3795 | 3795 | 3795 | 3795 | 669 |
| 386 | 20241204 | 123600 | 1830674270 | 3790 | 3795 | 3795 | 3790 | 37 |
| 387 | 20241204 | 123500 | 1830534035 | 3790 | 3795 | 3795 | 3790 | 734 |
| 388 | 20241204 | 123400 | 1827752170 | 3800 | 3800 | 3800 | 3800 | 2 |
| 389 | 20241204 | 123300 | 1827744570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 390 | 20241204 | 123200 | 1827744570 | 3800 | 3780 | 3800 | 3780 | 122 |
| 391 | 20241204 | 123100 | 1827283370 | 3780 | 3790 | 3790 | 3780 | 450 |
| 392 | 20241204 | 123000 | 1825581705 | 3800 | 3800 | 3800 | 3800 | 3 |
| 393 | 20241204 | 122900 | 1825570305 | 3800 | 3805 | 3805 | 3800 | 56 |
| 394 | 20241204 | 122800 | 1825357500 | 3800 | 3800 | 3800 | 3800 | 0 |
| 395 | 20241204 | 122700 | 1825357500 | 3800 | 3795 | 3805 | 3795 | 879 |
| 396 | 20241204 | 122600 | 1822017745 | 3805 | 3805 | 3805 | 3805 | 1 |
| 397 | 20241204 | 122500 | 1822013940 | 3800 | 3800 | 3800 | 3800 | 21 |
| 398 | 20241204 | 122400 | 1821934140 | 3810 | 3810 | 3810 | 3810 | 1 |
| 399 | 20241204 | 122300 | 1821930330 | 3810 | 3795 | 3810 | 3795 | 31 |
| 400 | 20241204 | 122200 | 1821812525 | 3800 | 3800 | 3800 | 3800 | 149 |
| 401 | 20241204 | 122100 | 1821246325 | 3800 | 3795 | 3800 | 3795 | 427 |
| 402 | 20241204 | 122000 | 1819624225 | 3800 | 3800 | 3800 | 3800 | 17 |
| 403 | 20241204 | 121900 | 1819559625 | 3800 | 3785 | 3800 | 3785 | 314 |
| 404 | 20241204 | 121800 | 1818369635 | 3785 | 3785 | 3785 | 3785 | 316 |
| 405 | 20241204 | 121700 | 1817173575 | 3790 | 3790 | 3790 | 3790 | 69 |
| 406 | 20241204 | 121600 | 1816912065 | 3790 | 3790 | 3790 | 3790 | 15 |
| 407 | 20241204 | 121500 | 1816855215 | 3790 | 3790 | 3790 | 3790 | 0 |
| 408 | 20241204 | 121400 | 1816855215 | 3790 | 3790 | 3790 | 3790 | 0 |
| 409 | 20241204 | 121300 | 1816855215 | 3790 | 3790 | 3790 | 3790 | 758 |
| 410 | 20241204 | 121200 | 1813982395 | 3790 | 3790 | 3790 | 3790 | 1075 |
| 411 | 20241204 | 121100 | 1809908145 | 3800 | 3800 | 3800 | 3800 | 0 |
| 412 | 20241204 | 121000 | 1809908145 | 3800 | 3800 | 3800 | 3800 | 0 |
| 413 | 20241204 | 120900 | 1809908145 | 3800 | 3800 | 3810 | 3800 | 138 |
| 414 | 20241204 | 120800 | 1809383735 | 3800 | 3800 | 3800 | 3800 | 1 |
| 415 | 20241204 | 120700 | 1809379935 | 3795 | 3810 | 3810 | 3795 | 2477 |
| 416 | 20241204 | 120600 | 1799955040 | 3810 | 3810 | 3810 | 3810 | 7 |
| 417 | 20241204 | 120500 | 1799928370 | 3810 | 3815 | 3815 | 3805 | 1080 |
| 418 | 20241204 | 120400 | 1795813730 | 3810 | 3805 | 3810 | 3805 | 1381 |
| 419 | 20241204 | 120300 | 1790559020 | 3805 | 3800 | 3805 | 3775 | 967 |
| 420 | 20241204 | 120200 | 1786884275 | 3795 | 3790 | 3800 | 3790 | 7109 |
| 421 | 20241204 | 120100 | 1759906155 | 3790 | 3790 | 3790 | 3790 | 231 |
| 422 | 20241204 | 120000 | 1759030665 | 3790 | 3790 | 3790 | 3790 | 0 |
| 423 | 20241204 | 115900 | 1759030665 | 3790 | 3790 | 3790 | 3790 | 0 |
| 424 | 20241204 | 115800 | 1759030665 | 3790 | 3770 | 3790 | 3770 | 2 |
| 425 | 20241204 | 115700 | 1759023105 | 3790 | 3790 | 3790 | 3790 | 20 |
| 426 | 20241204 | 115600 | 1758947305 | 3790 | 3765 | 3790 | 3765 | 17 |
| 427 | 20241204 | 115500 | 1758883275 | 3790 | 3765 | 3790 | 3765 | 13 |
| 428 | 20241204 | 115400 | 1758834280 | 3790 | 3790 | 3790 | 3790 | 0 |
| 429 | 20241204 | 115300 | 1758834280 | 3790 | 3770 | 3790 | 3770 | 77 |
| 430 | 20241204 | 115200 | 1758543970 | 3800 | 3800 | 3800 | 3800 | 1 |
| 431 | 20241204 | 115100 | 1758540170 | 3790 | 3780 | 3790 | 3780 | 102 |
| 432 | 20241204 | 115000 | 1758153600 | 3770 | 3765 | 3770 | 3750 | 807 |
| 433 | 20241204 | 114900 | 1755111280 | 3770 | 3765 | 3770 | 3765 | 938 |
| 434 | 20241204 | 114800 | 1751579705 | 3765 | 3765 | 3765 | 3765 | 1 |
| 435 | 20241204 | 114700 | 1751575940 | 3750 | 3750 | 3765 | 3750 | 2002 |
| 436 | 20241204 | 114600 | 1744068425 | 3760 | 3765 | 3765 | 3760 | 3 |
| 437 | 20241204 | 114500 | 1744057140 | 3765 | 3765 | 3765 | 3765 | 11 |
| 438 | 20241204 | 114400 | 1744015725 | 3765 | 3765 | 3765 | 3765 | 2 |
| 439 | 20241204 | 114300 | 1744008195 | 3770 | 3750 | 3770 | 3740 | 2013 |
| 440 | 20241204 | 114200 | 1736465560 | 3770 | 3755 | 3770 | 3750 | 342 |
| 441 | 20241204 | 114100 | 1735181825 | 3770 | 3755 | 3770 | 3755 | 87 |
| 442 | 20241204 | 114000 | 1734855125 | 3775 | 3775 | 3775 | 3755 | 1052 |
| 443 | 20241204 | 113900 | 1730902470 | 3765 | 3765 | 3765 | 3765 | 265 |
| 444 | 20241204 | 113800 | 1729904745 | 3780 | 3760 | 3780 | 3760 | 752 |
| 445 | 20241204 | 113700 | 1727077180 | 3765 | 3780 | 3780 | 3765 | 22 |
| 446 | 20241204 | 113600 | 1726994270 | 3760 | 3765 | 3765 | 3760 | 402 |
| 447 | 20241204 | 113500 | 1725481820 | 3780 | 3780 | 3780 | 3780 | 1 |
| 448 | 20241204 | 113400 | 1725478040 | 3770 | 3770 | 3770 | 3760 | 1147 |
| 449 | 20241204 | 113300 | 1721157935 | 3765 | 3765 | 3765 | 3765 | 36 |
| 450 | 20241204 | 113200 | 1721022395 | 3770 | 3770 | 3770 | 3770 | 0 |
| 451 | 20241204 | 113100 | 1721022395 | 3770 | 3770 | 3770 | 3770 | 1684 |
| 452 | 20241204 | 113000 | 1714673715 | 3770 | 3770 | 3770 | 3770 | 174 |
| 453 | 20241204 | 112900 | 1714017735 | 3770 | 3770 | 3770 | 3760 | 812 |
| 454 | 20241204 | 112800 | 1710958420 | 3770 | 3775 | 3775 | 3770 | 112 |
| 455 | 20241204 | 112700 | 1710536080 | 3770 | 3770 | 3775 | 3770 | 4201 |
| 456 | 20241204 | 112600 | 1694688810 | 3775 | 3770 | 3775 | 3770 | 157 |
| 457 | 20241204 | 112500 | 1694096915 | 3775 | 3775 | 3775 | 3775 | 141 |
| 458 | 20241204 | 112400 | 1693564640 | 3775 | 3770 | 3775 | 3770 | 1462 |
| 459 | 20241204 | 112300 | 1688048445 | 3770 | 3770 | 3770 | 3770 | 5 |
| 460 | 20241204 | 112200 | 1688029595 | 3760 | 3770 | 3770 | 3760 | 236 |
| 461 | 20241204 | 112100 | 1687140235 | 3770 | 3760 | 3770 | 3760 | 87 |
| 462 | 20241204 | 112000 | 1686813105 | 3770 | 3760 | 3770 | 3760 | 135 |
| 463 | 20241204 | 111900 | 1686305475 | 3760 | 3760 | 3760 | 3760 | 12 |
| 464 | 20241204 | 111800 | 1686260355 | 3770 | 3770 | 3770 | 3760 | 9 |
| 465 | 20241204 | 111700 | 1686226455 | 3770 | 3755 | 3770 | 3750 | 253 |
| 466 | 20241204 | 111600 | 1685276665 | 3770 | 3760 | 3770 | 3760 | 429 |
| 467 | 20241204 | 111500 | 1683661310 | 3755 | 3745 | 3755 | 3745 | 525 |
| 468 | 20241204 | 111400 | 1681692165 | 3765 | 3765 | 3765 | 3765 | 300 |
| 469 | 20241204 | 111300 | 1680562665 | 3770 | 3770 | 3770 | 3770 | 75 |
| 470 | 20241204 | 111200 | 1680279915 | 3770 | 3765 | 3770 | 3760 | 9331 |
| 471 | 20241204 | 111100 | 1645169830 | 3760 | 3735 | 3760 | 3735 | 2798 |
| 472 | 20241204 | 111000 | 1634656040 | 3735 | 3740 | 3740 | 3735 | 3934 |
| 473 | 20241204 | 110900 | 1619962150 | 3740 | 3765 | 3770 | 3740 | 125 |
| 474 | 20241204 | 110800 | 1619494245 | 3735 | 3770 | 3780 | 3735 | 2650 |
| 475 | 20241204 | 110700 | 1609541810 | 3770 | 3770 | 3770 | 3770 | 102 |
| 476 | 20241204 | 110600 | 1609157270 | 3735 | 3770 | 3770 | 3735 | 6857 |
| 477 | 20241204 | 110500 | 1583431140 | 3770 | 3775 | 3775 | 3770 | 2373 |
| 478 | 20241204 | 110400 | 1574480350 | 3775 | 3780 | 3780 | 3775 | 47 |
| 479 | 20241204 | 110300 | 1574302915 | 3775 | 3790 | 3790 | 3775 | 748 |
| 480 | 20241204 | 110200 | 1571477515 | 3785 | 3790 | 3790 | 3785 | 37 |
| 481 | 20241204 | 110100 | 1571337465 | 3785 | 3785 | 3785 | 3785 | 2 |
| 482 | 20241204 | 110000 | 1571329895 | 3790 | 3790 | 3790 | 3790 | 10 |
| 483 | 20241204 | 105900 | 1571291995 | 3795 | 3795 | 3795 | 3795 | 53 |
| 484 | 20241204 | 105800 | 1571090860 | 3775 | 3795 | 3795 | 3775 | 515 |
| 485 | 20241204 | 105700 | 1569145005 | 3795 | 3795 | 3795 | 3795 | 11 |
| 486 | 20241204 | 105600 | 1569103260 | 3795 | 3775 | 3795 | 3775 | 490 |
| 487 | 20241204 | 105500 | 1567251875 | 3775 | 3775 | 3775 | 3775 | 2 |
| 488 | 20241204 | 105400 | 1567244325 | 3775 | 3800 | 3800 | 3775 | 38 |
| 489 | 20241204 | 105300 | 1567100850 | 3770 | 3780 | 3800 | 3770 | 4628 |
| 490 | 20241204 | 105200 | 1549630395 | 3785 | 3800 | 3800 | 3785 | 667 |
| 491 | 20241204 | 105100 | 1547103475 | 3800 | 3800 | 3800 | 3800 | 2 |
| 492 | 20241204 | 105000 | 1547095875 | 3800 | 3795 | 3800 | 3780 | 1674 |
| 493 | 20241204 | 104900 | 1540750415 | 3800 | 3780 | 3800 | 3780 | 502 |
| 494 | 20241204 | 104800 | 1538852835 | 3780 | 3780 | 3780 | 3780 | 1447 |
| 495 | 20241204 | 104700 | 1533383175 | 3780 | 3785 | 3790 | 3780 | 2108 |
| 496 | 20241204 | 104600 | 1525412630 | 3780 | 3805 | 3805 | 3780 | 7867 |
| 497 | 20241204 | 104500 | 1495525925 | 3805 | 3805 | 3805 | 3805 | 179 |
| 498 | 20241204 | 104400 | 1494844830 | 3805 | 3815 | 3815 | 3805 | 95 |
| 499 | 20241204 | 104300 | 1494483125 | 3815 | 3815 | 3815 | 3800 | 1776 |
| 500 | 20241204 | 104200 | 1487718225 | 3810 | 3810 | 3810 | 3805 | 377 |
| 501 | 20241204 | 104100 | 1486283355 | 3810 | 3805 | 3810 | 3805 | 761 |
| 502 | 20241204 | 104000 | 1483384445 | 3805 | 3815 | 3815 | 3805 | 810 |
| 503 | 20241204 | 103900 | 1480299275 | 3805 | 3815 | 3815 | 3800 | 1215 |
| 504 | 20241204 | 103800 | 1475681560 | 3815 | 3805 | 3815 | 3800 | 1712 |
| 505 | 20241204 | 103700 | 1469172495 | 3800 | 3835 | 3835 | 3800 | 7075 |
| 506 | 20241204 | 103600 | 1442238665 | 3835 | 3820 | 3835 | 3820 | 550 |
| 507 | 20241204 | 103500 | 1440136915 | 3825 | 3830 | 3830 | 3825 | 1218 |
| 508 | 20241204 | 103400 | 1435477485 | 3835 | 3835 | 3835 | 3835 | 100 |
| 509 | 20241204 | 103300 | 1435093985 | 3835 | 3825 | 3835 | 3820 | 1003 |
| 510 | 20241204 | 103200 | 1431259945 | 3820 | 3820 | 3820 | 3820 | 197 |
| 511 | 20241204 | 103100 | 1430507405 | 3820 | 3835 | 3835 | 3820 | 801 |
| 512 | 20241204 | 103000 | 1427445005 | 3835 | 3825 | 3835 | 3820 | 1655 |
| 513 | 20241204 | 102900 | 1421120750 | 3825 | 3835 | 3835 | 3825 | 2853 |
| 514 | 20241204 | 102800 | 1410196505 | 3835 | 3850 | 3850 | 3835 | 98 |
| 515 | 20241204 | 102700 | 1409820075 | 3850 | 3850 | 3850 | 3850 | 3 |
| 516 | 20241204 | 102600 | 1409808525 | 3850 | 3850 | 3850 | 3850 | 240 |
| 517 | 20241204 | 102500 | 1408884525 | 3850 | 3850 | 3850 | 3850 | 22 |
| 518 | 20241204 | 102400 | 1408799825 | 3855 | 3860 | 3860 | 3855 | 708 |
| 519 | 20241204 | 102300 | 1406066970 | 3865 | 3855 | 3865 | 3855 | 470 |
| 520 | 20241204 | 102200 | 1404251420 | 3860 | 3865 | 3865 | 3860 | 885 |
| 521 | 20241204 | 102100 | 1400833595 | 3870 | 3860 | 3870 | 3860 | 141 |
| 522 | 20241204 | 102000 | 1400288125 | 3855 | 3855 | 3855 | 3855 | 0 |
| 523 | 20241204 | 101900 | 1400288125 | 3855 | 3840 | 3855 | 3820 | 4382 |
| 524 | 20241204 | 101800 | 1383442380 | 3845 | 3850 | 3850 | 3845 | 913 |
| 525 | 20241204 | 101700 | 1379931735 | 3855 | 3850 | 3855 | 3845 | 1475 |
| 526 | 20241204 | 101600 | 1374251315 | 3855 | 3865 | 3870 | 3855 | 6122 |
| 527 | 20241204 | 101500 | 1350617985 | 3870 | 3875 | 3875 | 3870 | 203 |
| 528 | 20241204 | 101400 | 1349832360 | 3885 | 3870 | 3885 | 3870 | 19 |
| 529 | 20241204 | 101300 | 1349758815 | 3885 | 3870 | 3885 | 3865 | 1563 |
| 530 | 20241204 | 101200 | 1343714800 | 3880 | 3870 | 3880 | 3870 | 28 |
| 531 | 20241204 | 101100 | 1343606430 | 3870 | 3885 | 3885 | 3870 | 27 |
| 532 | 20241204 | 101000 | 1343501910 | 3870 | 3880 | 3880 | 3870 | 814 |
| 533 | 20241204 | 100900 | 1340346730 | 3880 | 3890 | 3890 | 3870 | 1269 |
| 534 | 20241204 | 100800 | 1335434565 | 3890 | 3885 | 3890 | 3885 | 550 |
| 535 | 20241204 | 100700 | 1333297810 | 3885 | 3870 | 3885 | 3865 | 72 |
| 536 | 20241204 | 100600 | 1333019285 | 3895 | 3860 | 3895 | 3860 | 487 |
| 537 | 20241204 | 100500 | 1331136220 | 3860 | 3860 | 3870 | 3860 | 2877 |
| 538 | 20241204 | 100400 | 1320029020 | 3865 | 3880 | 3880 | 3860 | 5455 |
| 539 | 20241204 | 100300 | 1298918545 | 3895 | 3890 | 3900 | 3880 | 1340 |
| 540 | 20241204 | 100200 | 1293716785 | 3890 | 3895 | 3895 | 3890 | 757 |
| 541 | 20241204 | 100100 | 1290770550 | 3910 | 3895 | 3910 | 3895 | 85 |
| 542 | 20241204 | 100000 | 1290439460 | 3910 | 3900 | 3910 | 3900 | 388 |
| 543 | 20241204 | 095900 | 1288925260 | 3910 | 3900 | 3910 | 3900 | 203 |
| 544 | 20241204 | 095800 | 1288132850 | 3900 | 3900 | 3900 | 3900 | 200 |
| 545 | 20241204 | 095700 | 1287352850 | 3900 | 3900 | 3900 | 3880 | 169 |
| 546 | 20241204 | 095600 | 1286697030 | 3880 | 3900 | 3900 | 3880 | 118 |
| 547 | 20241204 | 095500 | 1286238190 | 3900 | 3890 | 3900 | 3880 | 601 |
| 548 | 20241204 | 095400 | 1283905195 | 3890 | 3895 | 3895 | 3890 | 1418 |
| 549 | 20241204 | 095300 | 1278388290 | 3900 | 3895 | 3900 | 3895 | 51 |
| 550 | 20241204 | 095200 | 1278189520 | 3895 | 3895 | 3895 | 3895 | 56 |
| 551 | 20241204 | 095100 | 1277971400 | 3890 | 3890 | 3890 | 3890 | 0 |
| 552 | 20241204 | 095000 | 1277971400 | 3890 | 3890 | 3890 | 3890 | 160 |
| 553 | 20241204 | 094900 | 1277349000 | 3900 | 3895 | 3900 | 3890 | 2908 |
| 554 | 20241204 | 094800 | 1266030565 | 3895 | 3900 | 3900 | 3895 | 71 |
| 555 | 20241204 | 094700 | 1265753670 | 3900 | 3920 | 3920 | 3900 | 807 |
| 556 | 20241204 | 094600 | 1262594655 | 3910 | 3910 | 3910 | 3910 | 0 |
| 557 | 20241204 | 094500 | 1262594655 | 3910 | 3890 | 3910 | 3890 | 5326 |
| 558 | 20241204 | 094400 | 1241859665 | 3890 | 3895 | 3895 | 3890 | 2505 |
| 559 | 20241204 | 094300 | 1232115130 | 3900 | 3885 | 3900 | 3885 | 1116 |
| 560 | 20241204 | 094200 | 1227777750 | 3890 | 3905 | 3910 | 3890 | 973 |
| 561 | 20241204 | 094100 | 1223986210 | 3905 | 3905 | 3905 | 3905 | 2040 |
| 562 | 20241204 | 094000 | 1216020010 | 3900 | 3910 | 3925 | 3900 | 4900 |
| 563 | 20241204 | 093900 | 1196878065 | 3910 | 3965 | 3965 | 3910 | 8522 |
| 564 | 20241204 | 093800 | 1163246415 | 3960 | 3975 | 3975 | 3960 | 8165 |
| 565 | 20241204 | 093700 | 1130872140 | 3975 | 3990 | 3990 | 3970 | 2327 |
| 566 | 20241204 | 093600 | 1121622355 | 3970 | 3975 | 3990 | 3970 | 1607 |
| 567 | 20241204 | 093500 | 1115235605 | 3975 | 3965 | 3975 | 3960 | 6186 |
| 568 | 20241204 | 093400 | 1090676210 | 3970 | 3980 | 3980 | 3970 | 5221 |
| 569 | 20241204 | 093300 | 1069932855 | 4000 | 3985 | 4000 | 3980 | 4355 |
| 570 | 20241204 | 093200 | 1052594520 | 3985 | 4015 | 4015 | 3985 | 4473 |
| 571 | 20241204 | 093100 | 1034754430 | 4020 | 4000 | 4020 | 4000 | 678 |
| 572 | 20241204 | 093000 | 1032042410 | 3995 | 4010 | 4015 | 3995 | 11651 |
| 573 | 20241204 | 092900 | 985386225 | 4010 | 4040 | 4040 | 4010 | 2096 |
| 574 | 20241204 | 092800 | 976971705 | 4020 | 4035 | 4035 | 4020 | 6215 |
| 575 | 20241204 | 092700 | 951905475 | 4035 | 4025 | 4035 | 4025 | 2839 |
| 576 | 20241204 | 092600 | 940465360 | 4025 | 4005 | 4025 | 4005 | 1610 |
| 577 | 20241204 | 092500 | 933985770 | 4000 | 4015 | 4020 | 4000 | 4140 |
| 578 | 20241204 | 092400 | 917360410 | 4020 | 4010 | 4020 | 4010 | 1204 |
| 579 | 20241204 | 092300 | 912526395 | 4015 | 4010 | 4015 | 4010 | 1433 |
| 580 | 20241204 | 092200 | 906773400 | 4010 | 4015 | 4015 | 4010 | 1672 |
| 581 | 20241204 | 092100 | 900063630 | 4020 | 4020 | 4020 | 4020 | 2653 |
| 582 | 20241204 | 092000 | 889398570 | 4020 | 4010 | 4030 | 4010 | 1877 |
| 583 | 20241204 | 091900 | 881851795 | 4010 | 4000 | 4010 | 3995 | 1196 |
| 584 | 20241204 | 091800 | 877063945 | 4015 | 3995 | 4015 | 3990 | 2354 |
| 585 | 20241204 | 091700 | 867637810 | 3995 | 4010 | 4010 | 3990 | 2004 |
| 586 | 20241204 | 091600 | 859639190 | 4010 | 4010 | 4020 | 3990 | 3001 |
| 587 | 20241204 | 091500 | 847640920 | 4010 | 3995 | 4010 | 3980 | 16749 |
| 588 | 20241204 | 091400 | 780750815 | 3990 | 4010 | 4010 | 3990 | 3904 |
| 589 | 20241204 | 091300 | 765140880 | 4010 | 4020 | 4025 | 4005 | 2039 |
| 590 | 20241204 | 091200 | 756939980 | 4020 | 4015 | 4030 | 4015 | 3092 |
| 591 | 20241204 | 091100 | 744485275 | 4000 | 4000 | 4000 | 3995 | 4212 |
| 592 | 20241204 | 091000 | 727649395 | 3990 | 4050 | 4050 | 3990 | 5601 |
| 593 | 20241204 | 090900 | 705231835 | 4050 | 4035 | 4055 | 3995 | 16962 |
| 594 | 20241204 | 090800 | 637038710 | 4035 | 4050 | 4090 | 4020 | 19042 |
| 595 | 20241204 | 090700 | 559943185 | 4055 | 4040 | 4090 | 4030 | 28222 |
| 596 | 20241204 | 090600 | 445582270 | 4035 | 3990 | 4040 | 3970 | 17065 |
| 597 | 20241204 | 090500 | 377214580 | 3980 | 4000 | 4000 | 3970 | 10285 |
| 598 | 20241204 | 090400 | 336257985 | 4010 | 4020 | 4020 | 3985 | 12086 |
| 599 | 20241204 | 090300 | 287817565 | 4020 | 4010 | 4050 | 3980 | 23881 |
| 600 | 20241204 | 090200 | 191924320 | 4010 | 3920 | 4020 | 3920 | 19895 |
| 601 | 20241204 | 090100 | 112828970 | 3920 | 3890 | 3925 | 3870 | 8030 |
| 602 | 20241204 | 090000 | 81479285 | 3890 | 3855 | 3890 | 3855 | 16800 |