30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 191000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 10547 |
| 3 | 20241206 | 190900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 4 | 20241206 | 190800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 5 | 20241206 | 190700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 6 | 20241206 | 190600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 7 | 20241206 | 190500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 8 | 20241206 | 190400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 9 | 20241206 | 190300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 10 | 20241206 | 190200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 11 | 20241206 | 190100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 12 | 20241206 | 190000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 13 | 20241206 | 185900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 14 | 20241206 | 185800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 15 | 20241206 | 185700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 16 | 20241206 | 185600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 17 | 20241206 | 185500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 18 | 20241206 | 185400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 19 | 20241206 | 185300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 20 | 20241206 | 185200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 21 | 20241206 | 185100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 22 | 20241206 | 185000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 23 | 20241206 | 184900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 24 | 20241206 | 184800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 25 | 20241206 | 184700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 26 | 20241206 | 184600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 27 | 20241206 | 184500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 28 | 20241206 | 184400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 29 | 20241206 | 184300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 30 | 20241206 | 184200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 31 | 20241206 | 184100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 32 | 20241206 | 184000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 10547 |
| 33 | 20241206 | 183900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 34 | 20241206 | 183800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 35 | 20241206 | 183700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 36 | 20241206 | 183600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 37 | 20241206 | 183500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 38 | 20241206 | 183400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 39 | 20241206 | 183300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 40 | 20241206 | 183200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 41 | 20241206 | 183100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 42 | 20241206 | 183000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 43 | 20241206 | 182900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 44 | 20241206 | 182800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 45 | 20241206 | 182700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 46 | 20241206 | 182600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 47 | 20241206 | 182500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 48 | 20241206 | 182400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 49 | 20241206 | 182300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 50 | 20241206 | 182200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 51 | 20241206 | 182100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 52 | 20241206 | 182000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 53 | 20241206 | 181900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 54 | 20241206 | 181800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 55 | 20241206 | 181700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 56 | 20241206 | 181600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 57 | 20241206 | 181500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 58 | 20241206 | 181400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 59 | 20241206 | 181300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 60 | 20241206 | 181200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 61 | 20241206 | 181100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 62 | 20241206 | 181000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 10547 |
| 63 | 20241206 | 180900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 64 | 20241206 | 180800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 65 | 20241206 | 180700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 66 | 20241206 | 180600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 67 | 20241206 | 180500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 68 | 20241206 | 180400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 69 | 20241206 | 180300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 70 | 20241206 | 180200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 71 | 20241206 | 180100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 72 | 20241206 | 180000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 73 | 20241206 | 175900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 74 | 20241206 | 175800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 75 | 20241206 | 175700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 76 | 20241206 | 175600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 77 | 20241206 | 175500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 78 | 20241206 | 175400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 79 | 20241206 | 175300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 80 | 20241206 | 175200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 81 | 20241206 | 175100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 82 | 20241206 | 175000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 83 | 20241206 | 174900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 84 | 20241206 | 174800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 85 | 20241206 | 174700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 86 | 20241206 | 174600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 87 | 20241206 | 174500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 88 | 20241206 | 174400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 89 | 20241206 | 174300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 90 | 20241206 | 174200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 91 | 20241206 | 174100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 92 | 20241206 | 174000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 10547 |
| 93 | 20241206 | 173900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 94 | 20241206 | 173800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 95 | 20241206 | 173700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 96 | 20241206 | 173600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 97 | 20241206 | 173500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 98 | 20241206 | 173400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 99 | 20241206 | 173300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 100 | 20241206 | 173200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 101 | 20241206 | 173100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 102 | 20241206 | 173000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 103 | 20241206 | 172900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 104 | 20241206 | 172800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 105 | 20241206 | 172700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 106 | 20241206 | 172600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 107 | 20241206 | 172500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 108 | 20241206 | 172400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 109 | 20241206 | 172300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 110 | 20241206 | 172200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 111 | 20241206 | 172100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 112 | 20241206 | 172000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 113 | 20241206 | 171900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 114 | 20241206 | 171800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 115 | 20241206 | 171700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 116 | 20241206 | 171600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 117 | 20241206 | 171500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 118 | 20241206 | 171400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 119 | 20241206 | 171300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 120 | 20241206 | 171200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 121 | 20241206 | 171100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 122 | 20241206 | 171000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 10547 |
| 123 | 20241206 | 170900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 124 | 20241206 | 170800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 125 | 20241206 | 170700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 126 | 20241206 | 170600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 127 | 20241206 | 170500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 128 | 20241206 | 170400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 129 | 20241206 | 170300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 130 | 20241206 | 170200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 131 | 20241206 | 170100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 132 | 20241206 | 170000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 133 | 20241206 | 165900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 134 | 20241206 | 165800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 135 | 20241206 | 165700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 136 | 20241206 | 165600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 137 | 20241206 | 165500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 138 | 20241206 | 165400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 139 | 20241206 | 165300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 140 | 20241206 | 165200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 141 | 20241206 | 165100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 142 | 20241206 | 165000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 143 | 20241206 | 164900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 144 | 20241206 | 164800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 145 | 20241206 | 164700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 146 | 20241206 | 164600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 147 | 20241206 | 164500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 148 | 20241206 | 164400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 149 | 20241206 | 164300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 150 | 20241206 | 164200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 151 | 20241206 | 164100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 152 | 20241206 | 164000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 10547 |
| 153 | 20241206 | 163900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 154 | 20241206 | 163800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 155 | 20241206 | 163700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 156 | 20241206 | 163600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 157 | 20241206 | 163500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 158 | 20241206 | 163400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 159 | 20241206 | 163300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 160 | 20241206 | 163200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 161 | 20241206 | 163100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 162 | 20241206 | 163000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 163 | 20241206 | 162900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 164 | 20241206 | 162800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 165 | 20241206 | 162700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 166 | 20241206 | 162600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 167 | 20241206 | 162500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 168 | 20241206 | 162400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 169 | 20241206 | 162300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 170 | 20241206 | 162200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 171 | 20241206 | 162100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 172 | 20241206 | 162000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 173 | 20241206 | 161900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 174 | 20241206 | 161800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 175 | 20241206 | 161700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 176 | 20241206 | 161600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 177 | 20241206 | 161500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 178 | 20241206 | 161400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 179 | 20241206 | 161300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 180 | 20241206 | 161200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 181 | 20241206 | 161100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 182 | 20241206 | 161000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 10547 |
| 183 | 20241206 | 160900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 184 | 20241206 | 160800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 185 | 20241206 | 160700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 186 | 20241206 | 160600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 187 | 20241206 | 160500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 188 | 20241206 | 160400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 189 | 20241206 | 160300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 190 | 20241206 | 160200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 191 | 20241206 | 160100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 192 | 20241206 | 160000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 193 | 20241206 | 155900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 194 | 20241206 | 155800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 195 | 20241206 | 155700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 196 | 20241206 | 155600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 197 | 20241206 | 155500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 198 | 20241206 | 155400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 199 | 20241206 | 155300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 200 | 20241206 | 155200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 201 | 20241206 | 155100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 202 | 20241206 | 155000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 203 | 20241206 | 154900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 204 | 20241206 | 154800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 205 | 20241206 | 154700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 206 | 20241206 | 154600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 207 | 20241206 | 154500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 208 | 20241206 | 154400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 209 | 20241206 | 154300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 210 | 20241206 | 154200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 211 | 20241206 | 154100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 212 | 20241206 | 154000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 10547 |
| 213 | 20241206 | 153900 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 214 | 20241206 | 153800 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 215 | 20241206 | 153700 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 216 | 20241206 | 153600 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 217 | 20241206 | 153500 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 218 | 20241206 | 153400 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 219 | 20241206 | 153300 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 220 | 20241206 | 153200 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 221 | 20241206 | 153100 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 222 | 20241206 | 153000 | 2611969445 | 2415 | 2415 | 2415 | 2415 | 10547 |
| 223 | 20241206 | 152900 | 2586498440 | 2415 | 2415 | 2415 | 2415 | 0 |
| 224 | 20241206 | 152800 | 2586498440 | 2415 | 2415 | 2415 | 2415 | 0 |
| 225 | 20241206 | 152700 | 2586498440 | 2415 | 2415 | 2415 | 2415 | 0 |
| 226 | 20241206 | 152600 | 2586498440 | 2415 | 2415 | 2415 | 2415 | 0 |
| 227 | 20241206 | 152500 | 2586498440 | 2415 | 2415 | 2415 | 2415 | 0 |
| 228 | 20241206 | 152400 | 2586498440 | 2415 | 2415 | 2415 | 2415 | 0 |
| 229 | 20241206 | 152300 | 2586498440 | 2415 | 2415 | 2415 | 2415 | 0 |
| 230 | 20241206 | 152200 | 2586498440 | 2415 | 2415 | 2415 | 2415 | 0 |
| 231 | 20241206 | 152100 | 2586498440 | 2415 | 2415 | 2415 | 2415 | 0 |
| 232 | 20241206 | 152000 | 2586498440 | 2415 | 2415 | 2415 | 2415 | 0 |
| 233 | 20241206 | 151900 | 2586498440 | 2415 | 2415 | 2420 | 2410 | 2395 |
| 234 | 20241206 | 151800 | 2580720690 | 2410 | 2410 | 2415 | 2410 | 274 |
| 235 | 20241206 | 151700 | 2580059635 | 2410 | 2410 | 2415 | 2410 | 256 |
| 236 | 20241206 | 151600 | 2579442050 | 2410 | 2410 | 2420 | 2410 | 1893 |
| 237 | 20241206 | 151500 | 2574869595 | 2410 | 2415 | 2415 | 2410 | 1117 |
| 238 | 20241206 | 151400 | 2572172120 | 2410 | 2410 | 2410 | 2405 | 429 |
| 239 | 20241206 | 151300 | 2571138385 | 2405 | 2405 | 2410 | 2400 | 6636 |
| 240 | 20241206 | 151200 | 2555173295 | 2405 | 2405 | 2405 | 2405 | 128 |
| 241 | 20241206 | 151100 | 2554865455 | 2405 | 2405 | 2415 | 2405 | 5244 |
| 242 | 20241206 | 151000 | 2542228635 | 2405 | 2410 | 2410 | 2405 | 165 |
| 243 | 20241206 | 150900 | 2541831060 | 2405 | 2430 | 2430 | 2390 | 61574 |
| 244 | 20241206 | 150800 | 2394019730 | 2430 | 2435 | 2435 | 2430 | 1740 |
| 245 | 20241206 | 150700 | 2389783030 | 2430 | 2430 | 2430 | 2425 | 951 |
| 246 | 20241206 | 150600 | 2387472445 | 2430 | 2430 | 2435 | 2430 | 299 |
| 247 | 20241206 | 150500 | 2386744985 | 2430 | 2425 | 2430 | 2425 | 263 |
| 248 | 20241206 | 150400 | 2386105900 | 2425 | 2425 | 2430 | 2420 | 2526 |
| 249 | 20241206 | 150300 | 2379970440 | 2425 | 2425 | 2430 | 2425 | 1451 |
| 250 | 20241206 | 150200 | 2376449530 | 2425 | 2430 | 2430 | 2420 | 461 |
| 251 | 20241206 | 150100 | 2375329560 | 2430 | 2420 | 2430 | 2420 | 113 |
| 252 | 20241206 | 150000 | 2375055525 | 2425 | 2415 | 2430 | 2415 | 349 |
| 253 | 20241206 | 145900 | 2374207685 | 2420 | 2425 | 2425 | 2410 | 507 |
| 254 | 20241206 | 145800 | 2372978565 | 2425 | 2410 | 2425 | 2410 | 1932 |
| 255 | 20241206 | 145700 | 2368294705 | 2410 | 2420 | 2420 | 2410 | 1617 |
| 256 | 20241206 | 145600 | 2364382190 | 2405 | 2405 | 2405 | 2405 | 24 |
| 257 | 20241206 | 145500 | 2364324470 | 2405 | 2405 | 2405 | 2405 | 260 |
| 258 | 20241206 | 145400 | 2363699170 | 2410 | 2410 | 2410 | 2410 | 3 |
| 259 | 20241206 | 145300 | 2363691940 | 2410 | 2410 | 2410 | 2410 | 13 |
| 260 | 20241206 | 145200 | 2363660610 | 2410 | 2400 | 2410 | 2400 | 2014 |
| 261 | 20241206 | 145100 | 2358812585 | 2400 | 2415 | 2415 | 2400 | 8408 |
| 262 | 20241206 | 145000 | 2338573865 | 2410 | 2410 | 2410 | 2410 | 561 |
| 263 | 20241206 | 144900 | 2337221855 | 2410 | 2410 | 2410 | 2410 | 0 |
| 264 | 20241206 | 144800 | 2337221855 | 2410 | 2415 | 2415 | 2410 | 1408 |
| 265 | 20241206 | 144700 | 2333822510 | 2410 | 2410 | 2410 | 2410 | 37 |
| 266 | 20241206 | 144600 | 2333733340 | 2410 | 2410 | 2410 | 2410 | 8 |
| 267 | 20241206 | 144500 | 2333714060 | 2410 | 2415 | 2415 | 2410 | 1407 |
| 268 | 20241206 | 144400 | 2330317150 | 2420 | 2420 | 2420 | 2420 | 0 |
| 269 | 20241206 | 144300 | 2330317150 | 2420 | 2420 | 2420 | 2415 | 26 |
| 270 | 20241206 | 144200 | 2330254235 | 2425 | 2415 | 2425 | 2415 | 1202 |
| 271 | 20241206 | 144100 | 2327339405 | 2410 | 2415 | 2420 | 2405 | 2993 |
| 272 | 20241206 | 144000 | 2320102020 | 2415 | 2415 | 2420 | 2410 | 988 |
| 273 | 20241206 | 143900 | 2317716355 | 2415 | 2410 | 2415 | 2405 | 10764 |
| 274 | 20241206 | 143800 | 2291820505 | 2405 | 2430 | 2430 | 2405 | 5694 |
| 275 | 20241206 | 143700 | 2278060270 | 2435 | 2435 | 2435 | 2425 | 2752 |
| 276 | 20241206 | 143600 | 2271366315 | 2425 | 2430 | 2430 | 2425 | 1573 |
| 277 | 20241206 | 143500 | 2267544790 | 2430 | 2430 | 2430 | 2430 | 0 |
| 278 | 20241206 | 143400 | 2267544790 | 2430 | 2425 | 2435 | 2425 | 103 |
| 279 | 20241206 | 143300 | 2267294010 | 2420 | 2420 | 2420 | 2420 | 207 |
| 280 | 20241206 | 143200 | 2266793070 | 2425 | 2430 | 2430 | 2425 | 407 |
| 281 | 20241206 | 143100 | 2265804085 | 2415 | 2430 | 2430 | 2415 | 430 |
| 282 | 20241206 | 143000 | 2264764460 | 2435 | 2435 | 2435 | 2435 | 0 |
| 283 | 20241206 | 142900 | 2264764460 | 2435 | 2440 | 2440 | 2435 | 2 |
| 284 | 20241206 | 142800 | 2264759585 | 2440 | 2420 | 2440 | 2420 | 11 |
| 285 | 20241206 | 142700 | 2264732880 | 2420 | 2435 | 2465 | 2420 | 268 |
| 286 | 20241206 | 142600 | 2264081125 | 2435 | 2440 | 2440 | 2435 | 5863 |
| 287 | 20241206 | 142500 | 2249777820 | 2440 | 2435 | 2470 | 2425 | 6052 |
| 288 | 20241206 | 142400 | 2234893705 | 2435 | 2430 | 2435 | 2420 | 594 |
| 289 | 20241206 | 142300 | 2233450510 | 2410 | 2410 | 2410 | 2410 | 0 |
| 290 | 20241206 | 142200 | 2233450510 | 2410 | 2410 | 2410 | 2410 | 0 |
| 291 | 20241206 | 142100 | 2233450510 | 2410 | 2425 | 2425 | 2410 | 4939 |
| 292 | 20241206 | 142000 | 2221486080 | 2425 | 2425 | 2425 | 2420 | 3709 |
| 293 | 20241206 | 141900 | 2212493085 | 2425 | 2430 | 2430 | 2425 | 108 |
| 294 | 20241206 | 141800 | 2212230680 | 2425 | 2420 | 2425 | 2410 | 7908 |
| 295 | 20241206 | 141700 | 2193123015 | 2440 | 2420 | 2445 | 2420 | 302 |
| 296 | 20241206 | 141600 | 2192385425 | 2420 | 2425 | 2425 | 2420 | 297 |
| 297 | 20241206 | 141500 | 2191665320 | 2420 | 2430 | 2430 | 2420 | 32 |
| 298 | 20241206 | 141400 | 2191587580 | 2420 | 2420 | 2420 | 2420 | 0 |
| 299 | 20241206 | 141300 | 2191587580 | 2420 | 2420 | 2420 | 2420 | 0 |
| 300 | 20241206 | 141200 | 2191587580 | 2420 | 2420 | 2420 | 2420 | 0 |
| 301 | 20241206 | 141100 | 2191587580 | 2420 | 2420 | 2420 | 2420 | 0 |
| 302 | 20241206 | 141000 | 2191587580 | 2420 | 2425 | 2425 | 2420 | 1454 |
| 303 | 20241206 | 140900 | 2188062285 | 2415 | 2415 | 2420 | 2415 | 121 |
| 304 | 20241206 | 140800 | 2187769730 | 2415 | 2420 | 2420 | 2415 | 1081 |
| 305 | 20241206 | 140700 | 2185154100 | 2415 | 2415 | 2415 | 2415 | 573 |
| 306 | 20241206 | 140600 | 2183770305 | 2415 | 2415 | 2415 | 2415 | 0 |
| 307 | 20241206 | 140500 | 2183770305 | 2415 | 2415 | 2415 | 2415 | 111 |
| 308 | 20241206 | 140400 | 2183502240 | 2415 | 2420 | 2420 | 2415 | 609 |
| 309 | 20241206 | 140300 | 2182028800 | 2430 | 2430 | 2430 | 2430 | 0 |
| 310 | 20241206 | 140200 | 2182028800 | 2430 | 2430 | 2430 | 2430 | 0 |
| 311 | 20241206 | 140100 | 2182028800 | 2430 | 2430 | 2430 | 2430 | 2 |
| 312 | 20241206 | 140000 | 2182023940 | 2420 | 2420 | 2420 | 2420 | 0 |
| 313 | 20241206 | 135900 | 2182023940 | 2420 | 2420 | 2420 | 2420 | 0 |
| 314 | 20241206 | 135800 | 2182023940 | 2420 | 2425 | 2425 | 2420 | 12 |
| 315 | 20241206 | 135700 | 2181994850 | 2430 | 2430 | 2430 | 2430 | 11 |
| 316 | 20241206 | 135600 | 2181968120 | 2420 | 2425 | 2425 | 2420 | 158 |
| 317 | 20241206 | 135500 | 2181585100 | 2435 | 2435 | 2435 | 2435 | 41 |
| 318 | 20241206 | 135400 | 2181485265 | 2435 | 2425 | 2440 | 2425 | 1008 |
| 319 | 20241206 | 135300 | 2179025790 | 2425 | 2425 | 2425 | 2425 | 0 |
| 320 | 20241206 | 135200 | 2179025790 | 2425 | 2425 | 2425 | 2425 | 0 |
| 321 | 20241206 | 135100 | 2179025790 | 2425 | 2435 | 2435 | 2420 | 418 |
| 322 | 20241206 | 135000 | 2178009955 | 2435 | 2430 | 2435 | 2430 | 123 |
| 323 | 20241206 | 134900 | 2177711050 | 2435 | 2430 | 2435 | 2430 | 1000 |
| 324 | 20241206 | 134800 | 2175277200 | 2435 | 2435 | 2435 | 2435 | 898 |
| 325 | 20241206 | 134700 | 2173090570 | 2420 | 2420 | 2420 | 2420 | 0 |
| 326 | 20241206 | 134600 | 2173090570 | 2420 | 2420 | 2420 | 2420 | 0 |
| 327 | 20241206 | 134500 | 2173090570 | 2420 | 2420 | 2420 | 2420 | 110 |
| 328 | 20241206 | 134400 | 2172824370 | 2415 | 2420 | 2420 | 2415 | 1710 |
| 329 | 20241206 | 134300 | 2168687080 | 2420 | 2425 | 2425 | 2420 | 79 |
| 330 | 20241206 | 134200 | 2168495635 | 2440 | 2440 | 2440 | 2440 | 97 |
| 331 | 20241206 | 134100 | 2168258955 | 2445 | 2445 | 2445 | 2440 | 1370 |
| 332 | 20241206 | 134000 | 2164910900 | 2420 | 2425 | 2465 | 2420 | 5598 |
| 333 | 20241206 | 133900 | 2151203185 | 2420 | 2420 | 2430 | 2420 | 1424 |
| 334 | 20241206 | 133800 | 2147743795 | 2415 | 2415 | 2465 | 2415 | 16911 |
| 335 | 20241206 | 133700 | 2106382270 | 2410 | 2410 | 2415 | 2410 | 353 |
| 336 | 20241206 | 133600 | 2105530030 | 2405 | 2405 | 2405 | 2405 | 14 |
| 337 | 20241206 | 133500 | 2105496360 | 2415 | 2410 | 2415 | 2410 | 306 |
| 338 | 20241206 | 133400 | 2104757775 | 2415 | 2400 | 2415 | 2395 | 1413 |
| 339 | 20241206 | 133300 | 2101359055 | 2390 | 2400 | 2400 | 2390 | 5310 |
| 340 | 20241206 | 133200 | 2088623070 | 2400 | 2395 | 2400 | 2385 | 4063 |
| 341 | 20241206 | 133100 | 2078914490 | 2395 | 2400 | 2400 | 2395 | 2505 |
| 342 | 20241206 | 133000 | 2072902515 | 2390 | 2390 | 2390 | 2390 | 12 |
| 343 | 20241206 | 132900 | 2072873835 | 2395 | 2395 | 2395 | 2390 | 329 |
| 344 | 20241206 | 132800 | 2072085960 | 2395 | 2395 | 2400 | 2390 | 44 |
| 345 | 20241206 | 132700 | 2071980695 | 2400 | 2400 | 2400 | 2400 | 1 |
| 346 | 20241206 | 132600 | 2071978295 | 2385 | 2390 | 2390 | 2385 | 734 |
| 347 | 20241206 | 132500 | 2070224820 | 2380 | 2380 | 2395 | 2380 | 3743 |
| 348 | 20241206 | 132400 | 2061295480 | 2375 | 2400 | 2400 | 2375 | 11242 |
| 349 | 20241206 | 132300 | 2034482390 | 2400 | 2400 | 2405 | 2400 | 203 |
| 350 | 20241206 | 132200 | 2033994290 | 2405 | 2405 | 2405 | 2405 | 1 |
| 351 | 20241206 | 132100 | 2033991885 | 2405 | 2405 | 2405 | 2405 | 3 |
| 352 | 20241206 | 132000 | 2033984670 | 2405 | 2395 | 2405 | 2395 | 914 |
| 353 | 20241206 | 131900 | 2031795630 | 2410 | 2395 | 2410 | 2390 | 239 |
| 354 | 20241206 | 131800 | 2031219975 | 2395 | 2400 | 2400 | 2390 | 2906 |
| 355 | 20241206 | 131700 | 2024250745 | 2405 | 2410 | 2410 | 2405 | 28 |
| 356 | 20241206 | 131600 | 2024183285 | 2400 | 2405 | 2410 | 2400 | 1209 |
| 357 | 20241206 | 131500 | 2021276420 | 2400 | 2400 | 2400 | 2400 | 480 |
| 358 | 20241206 | 131400 | 2020124420 | 2395 | 2395 | 2395 | 2395 | 1127 |
| 359 | 20241206 | 131300 | 2017425255 | 2395 | 2405 | 2405 | 2395 | 1226 |
| 360 | 20241206 | 131200 | 2014478980 | 2395 | 2395 | 2395 | 2395 | 1 |
| 361 | 20241206 | 131100 | 2014476585 | 2400 | 2400 | 2400 | 2400 | 10 |
| 362 | 20241206 | 131000 | 2014452585 | 2400 | 2390 | 2400 | 2385 | 361 |
| 363 | 20241206 | 130900 | 2013589830 | 2390 | 2395 | 2395 | 2390 | 955 |
| 364 | 20241206 | 130800 | 2011303240 | 2405 | 2405 | 2405 | 2405 | 5 |
| 365 | 20241206 | 130700 | 2011291215 | 2400 | 2400 | 2400 | 2395 | 17 |
| 366 | 20241206 | 130600 | 2011250425 | 2400 | 2405 | 2405 | 2400 | 11 |
| 367 | 20241206 | 130500 | 2011223975 | 2405 | 2400 | 2405 | 2385 | 1839 |
| 368 | 20241206 | 130400 | 2006829355 | 2395 | 2400 | 2400 | 2395 | 579 |
| 369 | 20241206 | 130300 | 2005440070 | 2400 | 2400 | 2400 | 2400 | 1 |
| 370 | 20241206 | 130200 | 2005437670 | 2390 | 2395 | 2400 | 2390 | 801 |
| 371 | 20241206 | 130100 | 2003519495 | 2395 | 2390 | 2395 | 2385 | 317 |
| 372 | 20241206 | 130000 | 2002760545 | 2400 | 2400 | 2400 | 2400 | 0 |
| 373 | 20241206 | 125900 | 2002760545 | 2400 | 2395 | 2400 | 2380 | 10514 |
| 374 | 20241206 | 125800 | 1977655360 | 2395 | 2395 | 2395 | 2395 | 2331 |
| 375 | 20241206 | 125700 | 1972072615 | 2395 | 2395 | 2400 | 2395 | 347 |
| 376 | 20241206 | 125600 | 1971240200 | 2395 | 2390 | 2400 | 2390 | 782 |
| 377 | 20241206 | 125500 | 1969368645 | 2395 | 2390 | 2395 | 2385 | 3138 |
| 378 | 20241206 | 125400 | 1961872160 | 2385 | 2390 | 2390 | 2385 | 910 |
| 379 | 20241206 | 125300 | 1959701015 | 2385 | 2385 | 2385 | 2385 | 60 |
| 380 | 20241206 | 125200 | 1959557915 | 2385 | 2400 | 2400 | 2385 | 12247 |
| 381 | 20241206 | 125100 | 1930292100 | 2395 | 2400 | 2400 | 2395 | 111 |
| 382 | 20241206 | 125000 | 1930025710 | 2400 | 2400 | 2400 | 2395 | 426 |
| 383 | 20241206 | 124900 | 1929003600 | 2400 | 2400 | 2410 | 2395 | 6852 |
| 384 | 20241206 | 124800 | 1912578915 | 2400 | 2400 | 2400 | 2400 | 0 |
| 385 | 20241206 | 124700 | 1912578915 | 2400 | 2400 | 2400 | 2400 | 11 |
| 386 | 20241206 | 124600 | 1912552515 | 2405 | 2405 | 2405 | 2405 | 100 |
| 387 | 20241206 | 124500 | 1912312015 | 2405 | 2410 | 2410 | 2405 | 43 |
| 388 | 20241206 | 124400 | 1912208390 | 2395 | 2400 | 2400 | 2395 | 1121 |
| 389 | 20241206 | 124300 | 1909518380 | 2395 | 2395 | 2395 | 2395 | 0 |
| 390 | 20241206 | 124200 | 1909518380 | 2395 | 2395 | 2395 | 2395 | 0 |
| 391 | 20241206 | 124100 | 1909518380 | 2395 | 2405 | 2405 | 2395 | 935 |
| 392 | 20241206 | 124000 | 1907274250 | 2400 | 2410 | 2410 | 2400 | 2056 |
| 393 | 20241206 | 123900 | 1902339260 | 2400 | 2415 | 2415 | 2400 | 799 |
| 394 | 20241206 | 123800 | 1900421390 | 2410 | 2415 | 2415 | 2410 | 11 |
| 395 | 20241206 | 123700 | 1900394830 | 2395 | 2380 | 2395 | 2380 | 1163 |
| 396 | 20241206 | 123600 | 1897610320 | 2380 | 2415 | 2415 | 2375 | 31411 |
| 397 | 20241206 | 123500 | 1822369350 | 2415 | 2420 | 2425 | 2415 | 96 |
| 398 | 20241206 | 123400 | 1822137175 | 2425 | 2420 | 2425 | 2420 | 788 |
| 399 | 20241206 | 123300 | 1820228090 | 2425 | 2430 | 2430 | 2420 | 1110 |
| 400 | 20241206 | 123200 | 1817536325 | 2430 | 2430 | 2430 | 2430 | 2 |
| 401 | 20241206 | 123100 | 1817531465 | 2415 | 2430 | 2430 | 2415 | 2888 |
| 402 | 20241206 | 123000 | 1810544035 | 2420 | 2420 | 2420 | 2420 | 1 |
| 403 | 20241206 | 122900 | 1810541615 | 2420 | 2420 | 2420 | 2420 | 0 |
| 404 | 20241206 | 122800 | 1810541615 | 2420 | 2420 | 2420 | 2420 | 0 |
| 405 | 20241206 | 122700 | 1810541615 | 2420 | 2420 | 2420 | 2420 | 124 |
| 406 | 20241206 | 122600 | 1810241535 | 2425 | 2420 | 2425 | 2420 | 96 |
| 407 | 20241206 | 122500 | 1810009165 | 2430 | 2430 | 2430 | 2425 | 251 |
| 408 | 20241206 | 122400 | 1809399280 | 2425 | 2425 | 2425 | 2425 | 5 |
| 409 | 20241206 | 122300 | 1809387155 | 2430 | 2420 | 2430 | 2420 | 46 |
| 410 | 20241206 | 122200 | 1809275395 | 2420 | 2425 | 2425 | 2420 | 561 |
| 411 | 20241206 | 122100 | 1807915270 | 2420 | 2420 | 2420 | 2420 | 0 |
| 412 | 20241206 | 122000 | 1807915270 | 2420 | 2420 | 2420 | 2420 | 0 |
| 413 | 20241206 | 121900 | 1807915270 | 2420 | 2420 | 2420 | 2420 | 0 |
| 414 | 20241206 | 121800 | 1807915270 | 2420 | 2420 | 2420 | 2420 | 1 |
| 415 | 20241206 | 121700 | 1807912850 | 2415 | 2415 | 2415 | 2415 | 0 |
| 416 | 20241206 | 121600 | 1807912850 | 2415 | 2415 | 2415 | 2415 | 0 |
| 417 | 20241206 | 121500 | 1807912850 | 2415 | 2415 | 2415 | 2415 | 76 |
| 418 | 20241206 | 121400 | 1807729310 | 2420 | 2415 | 2420 | 2415 | 670 |
| 419 | 20241206 | 121300 | 1806108180 | 2415 | 2420 | 2420 | 2415 | 2271 |
| 420 | 20241206 | 121200 | 1800613560 | 2430 | 2430 | 2430 | 2430 | 0 |
| 421 | 20241206 | 121100 | 1800613560 | 2430 | 2425 | 2430 | 2425 | 15 |
| 422 | 20241206 | 121000 | 1800577130 | 2430 | 2425 | 2430 | 2415 | 383 |
| 423 | 20241206 | 120900 | 1799648750 | 2420 | 2420 | 2420 | 2420 | 0 |
| 424 | 20241206 | 120800 | 1799648750 | 2420 | 2420 | 2420 | 2420 | 0 |
| 425 | 20241206 | 120700 | 1799648750 | 2420 | 2420 | 2420 | 2420 | 0 |
| 426 | 20241206 | 120600 | 1799648750 | 2420 | 2420 | 2420 | 2420 | 0 |
| 427 | 20241206 | 120500 | 1799648750 | 2420 | 2425 | 2425 | 2415 | 361 |
| 428 | 20241206 | 120400 | 1798774130 | 2430 | 2425 | 2430 | 2425 | 100 |
| 429 | 20241206 | 120300 | 1798531285 | 2430 | 2425 | 2430 | 2425 | 463 |
| 430 | 20241206 | 120200 | 1797406205 | 2430 | 2415 | 2430 | 2415 | 44 |
| 431 | 20241206 | 120100 | 1797299720 | 2415 | 2435 | 2440 | 2415 | 1207 |
| 432 | 20241206 | 120000 | 1794368705 | 2440 | 2435 | 2440 | 2425 | 342 |
| 433 | 20241206 | 115900 | 1793535135 | 2440 | 2430 | 2440 | 2420 | 1046 |
| 434 | 20241206 | 115800 | 1790983510 | 2425 | 2415 | 2435 | 2410 | 607 |
| 435 | 20241206 | 115700 | 1789505865 | 2420 | 2410 | 2425 | 2405 | 664 |
| 436 | 20241206 | 115600 | 1787902025 | 2410 | 2445 | 2445 | 2405 | 12662 |
| 437 | 20241206 | 115500 | 1757294500 | 2440 | 2430 | 2440 | 2425 | 369 |
| 438 | 20241206 | 115400 | 1756394550 | 2430 | 2430 | 2430 | 2430 | 6 |
| 439 | 20241206 | 115300 | 1756379970 | 2435 | 2450 | 2450 | 2435 | 320 |
| 440 | 20241206 | 115200 | 1755598370 | 2425 | 2425 | 2425 | 2425 | 0 |
| 441 | 20241206 | 115100 | 1755598370 | 2425 | 2425 | 2460 | 2425 | 11687 |
| 442 | 20241206 | 115000 | 1726944765 | 2420 | 2425 | 2425 | 2415 | 658 |
| 443 | 20241206 | 114900 | 1725352555 | 2425 | 2435 | 2435 | 2410 | 7148 |
| 444 | 20241206 | 114800 | 1708048600 | 2445 | 2445 | 2445 | 2445 | 10 |
| 445 | 20241206 | 114700 | 1708024150 | 2450 | 2450 | 2450 | 2450 | 0 |
| 446 | 20241206 | 114600 | 1708024150 | 2450 | 2450 | 2450 | 2450 | 824 |
| 447 | 20241206 | 114500 | 1706005350 | 2430 | 2430 | 2430 | 2430 | 33 |
| 448 | 20241206 | 114400 | 1705925160 | 2435 | 2435 | 2435 | 2430 | 163 |
| 449 | 20241206 | 114300 | 1705528315 | 2430 | 2430 | 2430 | 2430 | 22 |
| 450 | 20241206 | 114200 | 1705474855 | 2430 | 2425 | 2435 | 2415 | 5509 |
| 451 | 20241206 | 114100 | 1692067690 | 2415 | 2430 | 2430 | 2415 | 5797 |
| 452 | 20241206 | 114000 | 1678019310 | 2425 | 2425 | 2425 | 2425 | 5 |
| 453 | 20241206 | 113900 | 1678007185 | 2425 | 2430 | 2430 | 2425 | 233 |
| 454 | 20241206 | 113800 | 1677441075 | 2425 | 2425 | 2425 | 2425 | 200 |
| 455 | 20241206 | 113700 | 1676956075 | 2425 | 2430 | 2430 | 2425 | 2639 |
| 456 | 20241206 | 113600 | 1670544785 | 2435 | 2435 | 2435 | 2435 | 2 |
| 457 | 20241206 | 113500 | 1670539915 | 2435 | 2435 | 2435 | 2430 | 154 |
| 458 | 20241206 | 113400 | 1670164980 | 2435 | 2435 | 2435 | 2435 | 291 |
| 459 | 20241206 | 113300 | 1669456395 | 2435 | 2435 | 2435 | 2435 | 13 |
| 460 | 20241206 | 113200 | 1669424740 | 2435 | 2440 | 2440 | 2435 | 477 |
| 461 | 20241206 | 113100 | 1668261735 | 2445 | 2440 | 2445 | 2425 | 1425 |
| 462 | 20241206 | 113000 | 1664785820 | 2420 | 2425 | 2430 | 2420 | 1266 |
| 463 | 20241206 | 112900 | 1661716575 | 2430 | 2430 | 2430 | 2430 | 4 |
| 464 | 20241206 | 112800 | 1661706855 | 2430 | 2415 | 2435 | 2415 | 1099 |
| 465 | 20241206 | 112700 | 1659038755 | 2420 | 2435 | 2435 | 2420 | 4168 |
| 466 | 20241206 | 112600 | 1648952115 | 2420 | 2435 | 2435 | 2420 | 575 |
| 467 | 20241206 | 112500 | 1647556710 | 2435 | 2440 | 2445 | 2430 | 1134 |
| 468 | 20241206 | 112400 | 1644786685 | 2435 | 2440 | 2440 | 2435 | 196 |
| 469 | 20241206 | 112300 | 1644308875 | 2430 | 2435 | 2435 | 2430 | 369 |
| 470 | 20241206 | 112200 | 1643410500 | 2435 | 2430 | 2435 | 2425 | 1645 |
| 471 | 20241206 | 112100 | 1639410255 | 2430 | 2435 | 2435 | 2430 | 742 |
| 472 | 20241206 | 112000 | 1637604145 | 2415 | 2415 | 2415 | 2415 | 0 |
| 473 | 20241206 | 111900 | 1637604145 | 2415 | 2430 | 2430 | 2415 | 363 |
| 474 | 20241206 | 111800 | 1636723690 | 2440 | 2430 | 2440 | 2430 | 4854 |
| 475 | 20241206 | 111700 | 1624895810 | 2430 | 2435 | 2440 | 2410 | 3365 |
| 476 | 20241206 | 111600 | 1616698430 | 2425 | 2410 | 2425 | 2410 | 339 |
| 477 | 20241206 | 111500 | 1615881295 | 2410 | 2415 | 2425 | 2410 | 2541 |
| 478 | 20241206 | 111400 | 1609745310 | 2420 | 2415 | 2420 | 2415 | 11 |
| 479 | 20241206 | 111300 | 1609718695 | 2405 | 2420 | 2420 | 2405 | 588 |
| 480 | 20241206 | 111200 | 1608302155 | 2415 | 2420 | 2420 | 2415 | 51 |
| 481 | 20241206 | 111100 | 1608178760 | 2415 | 2425 | 2425 | 2415 | 71 |
| 482 | 20241206 | 111000 | 1608006920 | 2430 | 2425 | 2430 | 2415 | 2758 |
| 483 | 20241206 | 110900 | 1601324785 | 2420 | 2420 | 2420 | 2420 | 105 |
| 484 | 20241206 | 110800 | 1601070685 | 2420 | 2420 | 2425 | 2415 | 788 |
| 485 | 20241206 | 110700 | 1599163195 | 2420 | 2415 | 2420 | 2405 | 1532 |
| 486 | 20241206 | 110600 | 1595457835 | 2410 | 2415 | 2415 | 2410 | 100 |
| 487 | 20241206 | 110500 | 1595216385 | 2410 | 2400 | 2415 | 2400 | 566 |
| 488 | 20241206 | 110400 | 1593852265 | 2400 | 2410 | 2410 | 2400 | 2520 |
| 489 | 20241206 | 110300 | 1587787260 | 2410 | 2405 | 2415 | 2405 | 545 |
| 490 | 20241206 | 110200 | 1586471910 | 2410 | 2395 | 2415 | 2390 | 1130 |
| 491 | 20241206 | 110100 | 1583752595 | 2380 | 2385 | 2400 | 2380 | 6653 |
| 492 | 20241206 | 110000 | 1567877340 | 2385 | 2410 | 2410 | 2385 | 2500 |
| 493 | 20241206 | 105900 | 1561886190 | 2410 | 2405 | 2415 | 2400 | 1305 |
| 494 | 20241206 | 105800 | 1558744840 | 2405 | 2415 | 2415 | 2400 | 2687 |
| 495 | 20241206 | 105700 | 1552273570 | 2400 | 2400 | 2400 | 2400 | 1 |
| 496 | 20241206 | 105600 | 1552271170 | 2400 | 2415 | 2415 | 2395 | 507 |
| 497 | 20241206 | 105500 | 1551050770 | 2395 | 2400 | 2400 | 2395 | 14 |
| 498 | 20241206 | 105400 | 1551017195 | 2405 | 2395 | 2410 | 2385 | 1934 |
| 499 | 20241206 | 105300 | 1546380500 | 2400 | 2415 | 2415 | 2385 | 31062 |
| 500 | 20241206 | 105200 | 1471765810 | 2415 | 2425 | 2425 | 2415 | 3179 |
| 501 | 20241206 | 105100 | 1464078185 | 2420 | 2425 | 2425 | 2420 | 342 |
| 502 | 20241206 | 105000 | 1463250375 | 2425 | 2430 | 2430 | 2425 | 617 |
| 503 | 20241206 | 104900 | 1461751650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 504 | 20241206 | 104800 | 1461751650 | 2430 | 2435 | 2435 | 2430 | 43 |
| 505 | 20241206 | 104700 | 1461646955 | 2425 | 2430 | 2430 | 2425 | 11 |
| 506 | 20241206 | 104600 | 1461620230 | 2425 | 2430 | 2435 | 2415 | 10926 |
| 507 | 20241206 | 104500 | 1435160925 | 2445 | 2445 | 2450 | 2440 | 8424 |
| 508 | 20241206 | 104400 | 1414526580 | 2450 | 2450 | 2450 | 2450 | 13 |
| 509 | 20241206 | 104300 | 1414494730 | 2455 | 2450 | 2455 | 2450 | 723 |
| 510 | 20241206 | 104200 | 1412720015 | 2440 | 2445 | 2455 | 2440 | 723 |
| 511 | 20241206 | 104100 | 1410948590 | 2440 | 2440 | 2440 | 2430 | 969 |
| 512 | 20241206 | 104000 | 1408584585 | 2430 | 2435 | 2435 | 2430 | 148 |
| 513 | 20241206 | 103900 | 1408224260 | 2435 | 2435 | 2435 | 2420 | 838 |
| 514 | 20241206 | 103800 | 1406192355 | 2435 | 2435 | 2440 | 2425 | 3333 |
| 515 | 20241206 | 103700 | 1398097775 | 2430 | 2445 | 2445 | 2430 | 3873 |
| 516 | 20241206 | 103600 | 1388684855 | 2430 | 2430 | 2430 | 2430 | 0 |
| 517 | 20241206 | 103500 | 1388684855 | 2430 | 2430 | 2430 | 2430 | 159 |
| 518 | 20241206 | 103400 | 1388298485 | 2430 | 2430 | 2435 | 2430 | 1414 |
| 519 | 20241206 | 103300 | 1384860805 | 2430 | 2425 | 2435 | 2420 | 2008 |
| 520 | 20241206 | 103200 | 1379990395 | 2420 | 2430 | 2430 | 2420 | 171 |
| 521 | 20241206 | 103100 | 1379574930 | 2425 | 2420 | 2430 | 2415 | 9533 |
| 522 | 20241206 | 103000 | 1356490210 | 2420 | 2440 | 2440 | 2420 | 8441 |
| 523 | 20241206 | 102900 | 1336020125 | 2430 | 2430 | 2430 | 2430 | 1397 |
| 524 | 20241206 | 102800 | 1332625415 | 2430 | 2440 | 2440 | 2430 | 2270 |
| 525 | 20241206 | 102700 | 1327090795 | 2440 | 2445 | 2450 | 2440 | 3925 |
| 526 | 20241206 | 102600 | 1317494800 | 2450 | 2445 | 2450 | 2440 | 22 |
| 527 | 20241206 | 102500 | 1317440960 | 2430 | 2445 | 2445 | 2430 | 5619 |
| 528 | 20241206 | 102400 | 1303750480 | 2445 | 2455 | 2455 | 2445 | 28 |
| 529 | 20241206 | 102300 | 1303681820 | 2450 | 2450 | 2450 | 2445 | 374 |
| 530 | 20241206 | 102200 | 1302765640 | 2450 | 2435 | 2450 | 2435 | 8478 |
| 531 | 20241206 | 102100 | 1282008150 | 2450 | 2445 | 2450 | 2435 | 820 |
| 532 | 20241206 | 102000 | 1280006170 | 2440 | 2440 | 2450 | 2440 | 2606 |
| 533 | 20241206 | 101900 | 1273636785 | 2440 | 2445 | 2445 | 2435 | 2392 |
| 534 | 20241206 | 101800 | 1267790620 | 2450 | 2430 | 2450 | 2430 | 1796 |
| 535 | 20241206 | 101700 | 1263416340 | 2435 | 2445 | 2445 | 2430 | 13119 |
| 536 | 20241206 | 101600 | 1231417310 | 2445 | 2445 | 2450 | 2445 | 4127 |
| 537 | 20241206 | 101500 | 1221323110 | 2445 | 2455 | 2455 | 2445 | 8851 |
| 538 | 20241206 | 101400 | 1199619650 | 2455 | 2455 | 2455 | 2455 | 0 |
| 539 | 20241206 | 101300 | 1199619650 | 2455 | 2455 | 2465 | 2455 | 67 |
| 540 | 20241206 | 101200 | 1199455080 | 2455 | 2460 | 2460 | 2455 | 2281 |
| 541 | 20241206 | 101100 | 1193845075 | 2450 | 2460 | 2460 | 2450 | 11974 |
| 542 | 20241206 | 101000 | 1164393705 | 2460 | 2460 | 2460 | 2460 | 0 |
| 543 | 20241206 | 100900 | 1164393705 | 2460 | 2445 | 2460 | 2445 | 1453 |
| 544 | 20241206 | 100800 | 1160828130 | 2445 | 2445 | 2460 | 2445 | 1399 |
| 545 | 20241206 | 100700 | 1157393010 | 2445 | 2445 | 2455 | 2445 | 1369 |
| 546 | 20241206 | 100600 | 1154037430 | 2450 | 2445 | 2455 | 2440 | 1423 |
| 547 | 20241206 | 100500 | 1150560135 | 2445 | 2445 | 2445 | 2445 | 0 |
| 548 | 20241206 | 100400 | 1150560135 | 2445 | 2455 | 2455 | 2445 | 2813 |
| 549 | 20241206 | 100300 | 1143669330 | 2450 | 2455 | 2455 | 2450 | 391 |
| 550 | 20241206 | 100200 | 1142709585 | 2455 | 2455 | 2455 | 2455 | 2 |
| 551 | 20241206 | 100100 | 1142704675 | 2440 | 2430 | 2445 | 2425 | 34458 |
| 552 | 20241206 | 100000 | 1058969545 | 2430 | 2455 | 2455 | 2425 | 4561 |
| 553 | 20241206 | 095900 | 1047882535 | 2440 | 2450 | 2450 | 2440 | 5125 |
| 554 | 20241206 | 095800 | 1035352705 | 2450 | 2465 | 2465 | 2450 | 5419 |
| 555 | 20241206 | 095700 | 1022045840 | 2465 | 2470 | 2470 | 2465 | 2219 |
| 556 | 20241206 | 095600 | 1016573370 | 2465 | 2465 | 2470 | 2460 | 2953 |
| 557 | 20241206 | 095500 | 1009283660 | 2460 | 2450 | 2460 | 2450 | 3104 |
| 558 | 20241206 | 095400 | 1001649575 | 2450 | 2445 | 2455 | 2445 | 75 |
| 559 | 20241206 | 095300 | 1001465765 | 2445 | 2445 | 2460 | 2445 | 1449 |
| 560 | 20241206 | 095200 | 997905155 | 2445 | 2445 | 2450 | 2445 | 148 |
| 561 | 20241206 | 095100 | 997542670 | 2445 | 2450 | 2450 | 2445 | 156 |
| 562 | 20241206 | 095000 | 997160520 | 2445 | 2450 | 2455 | 2445 | 6892 |
| 563 | 20241206 | 094900 | 980277365 | 2445 | 2450 | 2450 | 2445 | 916 |
| 564 | 20241206 | 094800 | 978034265 | 2445 | 2445 | 2450 | 2445 | 356 |
| 565 | 20241206 | 094700 | 977162255 | 2455 | 2440 | 2455 | 2440 | 11 |
| 566 | 20241206 | 094600 | 977135385 | 2440 | 2460 | 2460 | 2440 | 3676 |
| 567 | 20241206 | 094500 | 968119310 | 2465 | 2470 | 2470 | 2455 | 3019 |
| 568 | 20241206 | 094400 | 960679300 | 2470 | 2475 | 2480 | 2460 | 10283 |
| 569 | 20241206 | 094300 | 935304430 | 2475 | 2460 | 2475 | 2455 | 7362 |
| 570 | 20241206 | 094200 | 917152760 | 2460 | 2455 | 2460 | 2455 | 115 |
| 571 | 20241206 | 094100 | 916870380 | 2455 | 2450 | 2465 | 2450 | 1284 |
| 572 | 20241206 | 094000 | 913723030 | 2450 | 2455 | 2455 | 2450 | 4402 |
| 573 | 20241206 | 093900 | 902923450 | 2455 | 2445 | 2465 | 2445 | 1665 |
| 574 | 20241206 | 093800 | 898826675 | 2445 | 2440 | 2465 | 2430 | 5791 |
| 575 | 20241206 | 093700 | 884667830 | 2440 | 2425 | 2440 | 2425 | 1670 |
| 576 | 20241206 | 093600 | 880601340 | 2425 | 2435 | 2440 | 2420 | 5802 |
| 577 | 20241206 | 093500 | 866500105 | 2435 | 2440 | 2445 | 2430 | 7843 |
| 578 | 20241206 | 093400 | 847374625 | 2430 | 2400 | 2445 | 2390 | 5040 |
| 579 | 20241206 | 093300 | 835176355 | 2390 | 2375 | 2400 | 2355 | 12593 |
| 580 | 20241206 | 093200 | 805181200 | 2370 | 2390 | 2405 | 2350 | 27675 |
| 581 | 20241206 | 093100 | 739553880 | 2395 | 2440 | 2450 | 2380 | 57664 |
| 582 | 20241206 | 093000 | 600474245 | 2445 | 2445 | 2445 | 2435 | 626 |
| 583 | 20241206 | 092900 | 598946980 | 2435 | 2430 | 2450 | 2420 | 5282 |
| 584 | 20241206 | 092800 | 586128725 | 2425 | 2435 | 2450 | 2425 | 9882 |
| 585 | 20241206 | 092700 | 562053925 | 2435 | 2435 | 2440 | 2420 | 20753 |
| 586 | 20241206 | 092600 | 511575025 | 2435 | 2435 | 2450 | 2425 | 23006 |
| 587 | 20241206 | 092500 | 455551935 | 2425 | 2455 | 2455 | 2425 | 43000 |
| 588 | 20241206 | 092400 | 350815240 | 2445 | 2460 | 2460 | 2435 | 22667 |
| 589 | 20241206 | 092300 | 295254605 | 2465 | 2465 | 2465 | 2460 | 650 |
| 590 | 20241206 | 092200 | 293652520 | 2455 | 2470 | 2470 | 2455 | 3705 |
| 591 | 20241206 | 092100 | 284541710 | 2470 | 2490 | 2490 | 2455 | 10539 |
| 592 | 20241206 | 092000 | 258545370 | 2480 | 2490 | 2490 | 2470 | 9917 |
| 593 | 20241206 | 091900 | 234006340 | 2480 | 2480 | 2485 | 2470 | 8481 |
| 594 | 20241206 | 091800 | 213028295 | 2475 | 2495 | 2495 | 2470 | 14293 |
| 595 | 20241206 | 091700 | 177526095 | 2510 | 2505 | 2510 | 2495 | 8012 |
| 596 | 20241206 | 091600 | 157491215 | 2505 | 2510 | 2510 | 2505 | 2247 |
| 597 | 20241206 | 091500 | 151862400 | 2510 | 2515 | 2515 | 2505 | 18 |
| 598 | 20241206 | 091400 | 151817220 | 2505 | 2505 | 2520 | 2500 | 430 |
| 599 | 20241206 | 091300 | 150737955 | 2500 | 2500 | 2505 | 2500 | 231 |
| 600 | 20241206 | 091200 | 150159455 | 2500 | 2500 | 2510 | 2500 | 3886 |
| 601 | 20241206 | 091100 | 140443605 | 2500 | 2505 | 2510 | 2500 | 4580 |
| 602 | 20241206 | 091000 | 128983740 | 2505 | 2520 | 2520 | 2505 | 11108 |
| 603 | 20241206 | 090900 | 101127975 | 2510 | 2515 | 2515 | 2505 | 2237 |
| 604 | 20241206 | 090800 | 95511615 | 2520 | 2525 | 2525 | 2515 | 13 |
| 605 | 20241206 | 090700 | 95478855 | 2505 | 2525 | 2525 | 2505 | 4343 |
| 606 | 20241206 | 090600 | 84571045 | 2510 | 2515 | 2520 | 2510 | 793 |
| 607 | 20241206 | 090500 | 82575555 | 2515 | 2515 | 2515 | 2505 | 7225 |
| 608 | 20241206 | 090400 | 64430250 | 2515 | 2525 | 2530 | 2510 | 5443 |
| 609 | 20241206 | 090300 | 50741390 | 2525 | 2545 | 2545 | 2525 | 1024 |
| 610 | 20241206 | 090200 | 48148605 | 2530 | 2550 | 2550 | 2525 | 6055 |
| 611 | 20241206 | 090100 | 32801795 | 2550 | 2580 | 2580 | 2535 | 6294 |
| 612 | 20241206 | 090000 | 16690745 | 2600 | 2600 | 2600 | 2565 | 6433 |