31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 192300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 26689 |
| 3 | 20241204 | 192200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 4 | 20241204 | 192100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 5 | 20241204 | 192000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 6 | 20241204 | 191900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 7 | 20241204 | 191800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 8 | 20241204 | 191700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 9 | 20241204 | 191600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 10 | 20241204 | 191500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 11 | 20241204 | 191400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 12 | 20241204 | 191300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 13 | 20241204 | 191200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 14 | 20241204 | 191100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 15 | 20241204 | 191000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 16 | 20241204 | 190900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 17 | 20241204 | 190800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 18 | 20241204 | 190700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 19 | 20241204 | 190600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 20 | 20241204 | 190500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 21 | 20241204 | 190400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 22 | 20241204 | 190300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 23 | 20241204 | 190200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 24 | 20241204 | 190100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 25 | 20241204 | 190000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 26 | 20241204 | 185900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 27 | 20241204 | 185800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 28 | 20241204 | 185700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 29 | 20241204 | 185600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 30 | 20241204 | 185500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 31 | 20241204 | 185400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 32 | 20241204 | 185300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 26689 |
| 33 | 20241204 | 185200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 34 | 20241204 | 185100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 35 | 20241204 | 185000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 36 | 20241204 | 184900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 37 | 20241204 | 184800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 38 | 20241204 | 184700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 39 | 20241204 | 184600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 40 | 20241204 | 184500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 41 | 20241204 | 184400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 42 | 20241204 | 184300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 43 | 20241204 | 184200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 44 | 20241204 | 184100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 45 | 20241204 | 184000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 46 | 20241204 | 183900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 47 | 20241204 | 183800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 48 | 20241204 | 183700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 49 | 20241204 | 183600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 50 | 20241204 | 183500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 51 | 20241204 | 183400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 52 | 20241204 | 183300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 53 | 20241204 | 183200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 54 | 20241204 | 183100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 55 | 20241204 | 183000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 56 | 20241204 | 182900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 57 | 20241204 | 182800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 58 | 20241204 | 182700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 59 | 20241204 | 182600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 60 | 20241204 | 182500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 61 | 20241204 | 182400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 62 | 20241204 | 182300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 26689 |
| 63 | 20241204 | 182200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 64 | 20241204 | 182100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 65 | 20241204 | 182000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 66 | 20241204 | 181900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 67 | 20241204 | 181800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 68 | 20241204 | 181700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 69 | 20241204 | 181600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 70 | 20241204 | 181500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 71 | 20241204 | 181400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 72 | 20241204 | 181300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 73 | 20241204 | 181200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 74 | 20241204 | 181100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 75 | 20241204 | 181000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 76 | 20241204 | 180900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 77 | 20241204 | 180800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 78 | 20241204 | 180700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 79 | 20241204 | 180600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 80 | 20241204 | 180500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 81 | 20241204 | 180400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 82 | 20241204 | 180300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 83 | 20241204 | 180200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 84 | 20241204 | 180100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 85 | 20241204 | 180000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 86 | 20241204 | 175900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 87 | 20241204 | 175800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 88 | 20241204 | 175700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 89 | 20241204 | 175600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 90 | 20241204 | 175500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 91 | 20241204 | 175400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 92 | 20241204 | 175300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 26689 |
| 93 | 20241204 | 175200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 94 | 20241204 | 175100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 95 | 20241204 | 175000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 96 | 20241204 | 174900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 97 | 20241204 | 174800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 98 | 20241204 | 174700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 99 | 20241204 | 174600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 100 | 20241204 | 174500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 101 | 20241204 | 174400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 102 | 20241204 | 174300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 103 | 20241204 | 174200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 104 | 20241204 | 174100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 105 | 20241204 | 174000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 106 | 20241204 | 173900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 107 | 20241204 | 173800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 108 | 20241204 | 173700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 109 | 20241204 | 173600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 110 | 20241204 | 173500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 111 | 20241204 | 173400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 112 | 20241204 | 173300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 113 | 20241204 | 173200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 114 | 20241204 | 173100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 115 | 20241204 | 173000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 116 | 20241204 | 172900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 117 | 20241204 | 172800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 118 | 20241204 | 172700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 119 | 20241204 | 172600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 120 | 20241204 | 172500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 121 | 20241204 | 172400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 122 | 20241204 | 172300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 26689 |
| 123 | 20241204 | 172200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 124 | 20241204 | 172100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 125 | 20241204 | 172000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 126 | 20241204 | 171900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 127 | 20241204 | 171800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 128 | 20241204 | 171700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 129 | 20241204 | 171600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 130 | 20241204 | 171500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 131 | 20241204 | 171400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 132 | 20241204 | 171300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 133 | 20241204 | 171200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 134 | 20241204 | 171100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 135 | 20241204 | 171000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 136 | 20241204 | 170900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 137 | 20241204 | 170800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 138 | 20241204 | 170700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 139 | 20241204 | 170600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 140 | 20241204 | 170500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 141 | 20241204 | 170400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 142 | 20241204 | 170300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 143 | 20241204 | 170200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 144 | 20241204 | 170100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 145 | 20241204 | 170000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 146 | 20241204 | 165900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 147 | 20241204 | 165800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 148 | 20241204 | 165700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 149 | 20241204 | 165600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 150 | 20241204 | 165500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 151 | 20241204 | 165400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 152 | 20241204 | 165300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 26689 |
| 153 | 20241204 | 165200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 154 | 20241204 | 165100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 155 | 20241204 | 165000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 156 | 20241204 | 164900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 157 | 20241204 | 164800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 158 | 20241204 | 164700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 159 | 20241204 | 164600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 160 | 20241204 | 164500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 161 | 20241204 | 164400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 162 | 20241204 | 164300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 163 | 20241204 | 164200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 164 | 20241204 | 164100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 165 | 20241204 | 164000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 166 | 20241204 | 163900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 167 | 20241204 | 163800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 168 | 20241204 | 163700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 169 | 20241204 | 163600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 170 | 20241204 | 163500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 171 | 20241204 | 163400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 172 | 20241204 | 163300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 173 | 20241204 | 163200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 174 | 20241204 | 163100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 175 | 20241204 | 163000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 176 | 20241204 | 162900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 177 | 20241204 | 162800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 178 | 20241204 | 162700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 179 | 20241204 | 162600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 180 | 20241204 | 162500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 181 | 20241204 | 162400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 182 | 20241204 | 162300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 26689 |
| 183 | 20241204 | 162200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 184 | 20241204 | 162100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 185 | 20241204 | 162000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 186 | 20241204 | 161900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 187 | 20241204 | 161800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 188 | 20241204 | 161700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 189 | 20241204 | 161600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 190 | 20241204 | 161500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 191 | 20241204 | 161400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 192 | 20241204 | 161300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 193 | 20241204 | 161200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 194 | 20241204 | 161100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 195 | 20241204 | 161000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 196 | 20241204 | 160900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 197 | 20241204 | 160800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 198 | 20241204 | 160700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 199 | 20241204 | 160600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 200 | 20241204 | 160500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 201 | 20241204 | 160400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 202 | 20241204 | 160300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 203 | 20241204 | 160200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 204 | 20241204 | 160100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 205 | 20241204 | 160000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 206 | 20241204 | 155900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 207 | 20241204 | 155800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 208 | 20241204 | 155700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 209 | 20241204 | 155600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 210 | 20241204 | 155500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 211 | 20241204 | 155400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 212 | 20241204 | 155300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 26689 |
| 213 | 20241204 | 155200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 214 | 20241204 | 155100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 215 | 20241204 | 155000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 216 | 20241204 | 154900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 217 | 20241204 | 154800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 218 | 20241204 | 154700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 219 | 20241204 | 154600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 220 | 20241204 | 154500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 221 | 20241204 | 154400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 222 | 20241204 | 154300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 223 | 20241204 | 154200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 224 | 20241204 | 154100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 225 | 20241204 | 154000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 226 | 20241204 | 153900 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 227 | 20241204 | 153800 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 228 | 20241204 | 153700 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 229 | 20241204 | 153600 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 230 | 20241204 | 153500 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 231 | 20241204 | 153400 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 232 | 20241204 | 153300 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 233 | 20241204 | 153200 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 234 | 20241204 | 153100 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 0 |
| 235 | 20241204 | 153000 | 2168817420 | 2590 | 2590 | 2590 | 2590 | 26689 |
| 236 | 20241204 | 152900 | 2099692910 | 2560 | 2560 | 2560 | 2560 | 0 |
| 237 | 20241204 | 152800 | 2099692910 | 2560 | 2560 | 2560 | 2560 | 0 |
| 238 | 20241204 | 152700 | 2099692910 | 2560 | 2560 | 2560 | 2560 | 0 |
| 239 | 20241204 | 152600 | 2099692910 | 2560 | 2560 | 2560 | 2560 | 0 |
| 240 | 20241204 | 152500 | 2099692910 | 2560 | 2560 | 2560 | 2560 | 0 |
| 241 | 20241204 | 152400 | 2099692910 | 2560 | 2560 | 2560 | 2560 | 0 |
| 242 | 20241204 | 152300 | 2099692910 | 2560 | 2560 | 2560 | 2560 | 0 |
| 243 | 20241204 | 152200 | 2099692910 | 2560 | 2560 | 2560 | 2560 | 0 |
| 244 | 20241204 | 152100 | 2099692910 | 2560 | 2560 | 2560 | 2560 | 0 |
| 245 | 20241204 | 152000 | 2099692910 | 2560 | 2560 | 2560 | 2560 | 0 |
| 246 | 20241204 | 151900 | 2099692910 | 2560 | 2560 | 2565 | 2555 | 7441 |
| 247 | 20241204 | 151800 | 2080658450 | 2565 | 2555 | 2570 | 2555 | 6912 |
| 248 | 20241204 | 151700 | 2062941075 | 2555 | 2560 | 2560 | 2540 | 6515 |
| 249 | 20241204 | 151600 | 2046330805 | 2555 | 2565 | 2570 | 2555 | 2522 |
| 250 | 20241204 | 151500 | 2039874640 | 2565 | 2565 | 2570 | 2565 | 4142 |
| 251 | 20241204 | 151400 | 2029245280 | 2570 | 2565 | 2580 | 2565 | 1453 |
| 252 | 20241204 | 151300 | 2025509170 | 2580 | 2580 | 2585 | 2555 | 4571 |
| 253 | 20241204 | 151200 | 2013750250 | 2580 | 2580 | 2590 | 2575 | 4463 |
| 254 | 20241204 | 151100 | 2002244490 | 2580 | 2575 | 2595 | 2575 | 11754 |
| 255 | 20241204 | 151000 | 1971853905 | 2570 | 2600 | 2605 | 2570 | 6512 |
| 256 | 20241204 | 150900 | 1955006135 | 2610 | 2590 | 2640 | 2585 | 33292 |
| 257 | 20241204 | 150800 | 1868239710 | 2590 | 2555 | 2590 | 2555 | 26810 |
| 258 | 20241204 | 150700 | 1799331735 | 2560 | 2555 | 2560 | 2555 | 4108 |
| 259 | 20241204 | 150600 | 1788828980 | 2560 | 2555 | 2560 | 2555 | 4306 |
| 260 | 20241204 | 150500 | 1777818530 | 2555 | 2550 | 2555 | 2550 | 3129 |
| 261 | 20241204 | 150400 | 1769824650 | 2540 | 2550 | 2555 | 2540 | 6737 |
| 262 | 20241204 | 150300 | 1752654180 | 2550 | 2555 | 2560 | 2550 | 4774 |
| 263 | 20241204 | 150200 | 1740456380 | 2555 | 2540 | 2555 | 2540 | 5776 |
| 264 | 20241204 | 150100 | 1725737025 | 2535 | 2530 | 2545 | 2530 | 3779 |
| 265 | 20241204 | 150000 | 1716154890 | 2535 | 2525 | 2535 | 2525 | 1805 |
| 266 | 20241204 | 145900 | 1711596885 | 2535 | 2530 | 2550 | 2525 | 7321 |
| 267 | 20241204 | 145800 | 1693005710 | 2530 | 2525 | 2530 | 2515 | 3990 |
| 268 | 20241204 | 145700 | 1682919795 | 2525 | 2520 | 2530 | 2515 | 7967 |
| 269 | 20241204 | 145600 | 1662814275 | 2520 | 2550 | 2560 | 2520 | 7358 |
| 270 | 20241204 | 145500 | 1644158785 | 2550 | 2470 | 2550 | 2470 | 22068 |
| 271 | 20241204 | 145400 | 1588529785 | 2495 | 2475 | 2495 | 2475 | 5457 |
| 272 | 20241204 | 145300 | 1574960230 | 2475 | 2470 | 2475 | 2470 | 306 |
| 273 | 20241204 | 145200 | 1574203910 | 2465 | 2465 | 2465 | 2465 | 0 |
| 274 | 20241204 | 145100 | 1574203910 | 2465 | 2465 | 2465 | 2465 | 452 |
| 275 | 20241204 | 145000 | 1573089730 | 2465 | 2465 | 2465 | 2465 | 154 |
| 276 | 20241204 | 144900 | 1572710120 | 2470 | 2470 | 2470 | 2470 | 0 |
| 277 | 20241204 | 144800 | 1572710120 | 2470 | 2470 | 2470 | 2470 | 1020 |
| 278 | 20241204 | 144700 | 1570190720 | 2465 | 2465 | 2465 | 2465 | 2981 |
| 279 | 20241204 | 144600 | 1562842555 | 2460 | 2460 | 2460 | 2460 | 1264 |
| 280 | 20241204 | 144500 | 1559733115 | 2455 | 2455 | 2455 | 2455 | 835 |
| 281 | 20241204 | 144400 | 1557683190 | 2455 | 2455 | 2455 | 2455 | 384 |
| 282 | 20241204 | 144300 | 1556740470 | 2450 | 2450 | 2450 | 2450 | 1944 |
| 283 | 20241204 | 144200 | 1551977670 | 2450 | 2450 | 2450 | 2450 | 383 |
| 284 | 20241204 | 144100 | 1551039320 | 2450 | 2450 | 2450 | 2450 | 458 |
| 285 | 20241204 | 144000 | 1549917220 | 2450 | 2450 | 2450 | 2450 | 254 |
| 286 | 20241204 | 143900 | 1549294920 | 2460 | 2460 | 2460 | 2460 | 0 |
| 287 | 20241204 | 143800 | 1549294920 | 2460 | 2460 | 2460 | 2460 | 0 |
| 288 | 20241204 | 143700 | 1549294920 | 2460 | 2460 | 2460 | 2460 | 0 |
| 289 | 20241204 | 143600 | 1549294920 | 2460 | 2460 | 2460 | 2460 | 0 |
| 290 | 20241204 | 143500 | 1549294920 | 2460 | 2460 | 2460 | 2460 | 400 |
| 291 | 20241204 | 143400 | 1548310920 | 2450 | 2450 | 2450 | 2450 | 0 |
| 292 | 20241204 | 143300 | 1548310920 | 2450 | 2450 | 2450 | 2450 | 170 |
| 293 | 20241204 | 143200 | 1547894420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 294 | 20241204 | 143100 | 1547894420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 295 | 20241204 | 143000 | 1547894420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 296 | 20241204 | 142900 | 1547894420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 297 | 20241204 | 142800 | 1547894420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 298 | 20241204 | 142700 | 1547894420 | 2450 | 2450 | 2450 | 2450 | 1500 |
| 299 | 20241204 | 142600 | 1544219420 | 2450 | 2455 | 2460 | 2450 | 587 |
| 300 | 20241204 | 142500 | 1542781190 | 2460 | 2460 | 2460 | 2455 | 235 |
| 301 | 20241204 | 142400 | 1542204040 | 2460 | 2460 | 2460 | 2460 | 1 |
| 302 | 20241204 | 142300 | 1542201580 | 2460 | 2455 | 2460 | 2455 | 2022 |
| 303 | 20241204 | 142200 | 1537231465 | 2455 | 2455 | 2455 | 2455 | 81 |
| 304 | 20241204 | 142100 | 1537032610 | 2455 | 2450 | 2455 | 2450 | 198 |
| 305 | 20241204 | 142000 | 1536547455 | 2450 | 2450 | 2450 | 2450 | 0 |
| 306 | 20241204 | 141900 | 1536547455 | 2450 | 2450 | 2450 | 2450 | 0 |
| 307 | 20241204 | 141800 | 1536547455 | 2450 | 2450 | 2450 | 2450 | 99 |
| 308 | 20241204 | 141700 | 1536304905 | 2450 | 2450 | 2450 | 2450 | 200 |
| 309 | 20241204 | 141600 | 1535814905 | 2450 | 2450 | 2450 | 2450 | 41 |
| 310 | 20241204 | 141500 | 1535714455 | 2450 | 2450 | 2450 | 2450 | 610 |
| 311 | 20241204 | 141400 | 1534219955 | 2450 | 2455 | 2455 | 2450 | 378 |
| 312 | 20241204 | 141300 | 1533293845 | 2455 | 2460 | 2460 | 2455 | 200 |
| 313 | 20241204 | 141200 | 1532802835 | 2460 | 2460 | 2460 | 2460 | 100 |
| 314 | 20241204 | 141100 | 1532556835 | 2460 | 2460 | 2460 | 2460 | 201 |
| 315 | 20241204 | 141000 | 1532062375 | 2455 | 2465 | 2465 | 2455 | 82 |
| 316 | 20241204 | 140900 | 1531861020 | 2465 | 2465 | 2465 | 2465 | 12 |
| 317 | 20241204 | 140800 | 1531831440 | 2465 | 2465 | 2465 | 2465 | 8 |
| 318 | 20241204 | 140700 | 1531811720 | 2465 | 2465 | 2465 | 2465 | 1 |
| 319 | 20241204 | 140600 | 1531809255 | 2465 | 2465 | 2465 | 2465 | 52 |
| 320 | 20241204 | 140500 | 1531681075 | 2465 | 2470 | 2470 | 2465 | 564 |
| 321 | 20241204 | 140400 | 1530288010 | 2460 | 2460 | 2460 | 2460 | 0 |
| 322 | 20241204 | 140300 | 1530288010 | 2460 | 2460 | 2460 | 2460 | 0 |
| 323 | 20241204 | 140200 | 1530288010 | 2460 | 2460 | 2460 | 2460 | 438 |
| 324 | 20241204 | 140100 | 1529210530 | 2460 | 2460 | 2460 | 2460 | 386 |
| 325 | 20241204 | 140000 | 1528260970 | 2465 | 2475 | 2475 | 2465 | 832 |
| 326 | 20241204 | 135900 | 1526209090 | 2475 | 2470 | 2475 | 2470 | 969 |
| 327 | 20241204 | 135800 | 1523814160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 328 | 20241204 | 135700 | 1523814160 | 2470 | 2470 | 2470 | 2470 | 100 |
| 329 | 20241204 | 135600 | 1523567160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 330 | 20241204 | 135500 | 1523567160 | 2470 | 2470 | 2470 | 2470 | 100 |
| 331 | 20241204 | 135400 | 1523320160 | 2470 | 2470 | 2470 | 2470 | 152 |
| 332 | 20241204 | 135300 | 1522944720 | 2460 | 2460 | 2460 | 2460 | 0 |
| 333 | 20241204 | 135200 | 1522944720 | 2460 | 2460 | 2460 | 2460 | 41 |
| 334 | 20241204 | 135100 | 1522843860 | 2460 | 2460 | 2460 | 2460 | 817 |
| 335 | 20241204 | 135000 | 1520834040 | 2460 | 2460 | 2460 | 2460 | 0 |
| 336 | 20241204 | 134900 | 1520834040 | 2460 | 2460 | 2470 | 2460 | 1526 |
| 337 | 20241204 | 134800 | 1517076090 | 2460 | 2465 | 2465 | 2460 | 10 |
| 338 | 20241204 | 134700 | 1517051465 | 2470 | 2470 | 2470 | 2470 | 0 |
| 339 | 20241204 | 134600 | 1517051465 | 2470 | 2470 | 2470 | 2470 | 0 |
| 340 | 20241204 | 134500 | 1517051465 | 2470 | 2470 | 2470 | 2470 | 0 |
| 341 | 20241204 | 134400 | 1517051465 | 2470 | 2455 | 2470 | 2455 | 672 |
| 342 | 20241204 | 134300 | 1515394095 | 2455 | 2455 | 2455 | 2455 | 5869 |
| 343 | 20241204 | 134200 | 1500985700 | 2455 | 2460 | 2460 | 2455 | 47 |
| 344 | 20241204 | 134100 | 1500870110 | 2460 | 2460 | 2460 | 2460 | 41 |
| 345 | 20241204 | 134000 | 1500769250 | 2450 | 2450 | 2450 | 2450 | 0 |
| 346 | 20241204 | 133900 | 1500769250 | 2450 | 2450 | 2450 | 2450 | 0 |
| 347 | 20241204 | 133800 | 1500769250 | 2450 | 2460 | 2460 | 2450 | 850 |
| 348 | 20241204 | 133700 | 1498685190 | 2460 | 2465 | 2465 | 2460 | 273 |
| 349 | 20241204 | 133600 | 1498013100 | 2465 | 2460 | 2465 | 2460 | 492 |
| 350 | 20241204 | 133500 | 1496802030 | 2460 | 2460 | 2460 | 2460 | 0 |
| 351 | 20241204 | 133400 | 1496802030 | 2460 | 2460 | 2460 | 2460 | 1 |
| 352 | 20241204 | 133300 | 1496799570 | 2460 | 2460 | 2460 | 2460 | 11 |
| 353 | 20241204 | 133200 | 1496772510 | 2460 | 2455 | 2460 | 2455 | 9 |
| 354 | 20241204 | 133100 | 1496750410 | 2455 | 2455 | 2455 | 2455 | 76 |
| 355 | 20241204 | 133000 | 1496563830 | 2455 | 2455 | 2455 | 2455 | 248 |
| 356 | 20241204 | 132900 | 1495954990 | 2455 | 2455 | 2455 | 2455 | 3139 |
| 357 | 20241204 | 132800 | 1488248745 | 2455 | 2455 | 2455 | 2455 | 110 |
| 358 | 20241204 | 132700 | 1487978695 | 2455 | 2455 | 2455 | 2455 | 0 |
| 359 | 20241204 | 132600 | 1487978695 | 2455 | 2455 | 2455 | 2455 | 0 |
| 360 | 20241204 | 132500 | 1487978695 | 2455 | 2455 | 2455 | 2455 | 100 |
| 361 | 20241204 | 132400 | 1487733195 | 2460 | 2460 | 2460 | 2460 | 45 |
| 362 | 20241204 | 132300 | 1487622495 | 2455 | 2465 | 2465 | 2450 | 331 |
| 363 | 20241204 | 132200 | 1486809490 | 2465 | 2460 | 2465 | 2460 | 310 |
| 364 | 20241204 | 132100 | 1486045390 | 2460 | 2460 | 2460 | 2455 | 223 |
| 365 | 20241204 | 132000 | 1485497535 | 2455 | 2460 | 2460 | 2450 | 2568 |
| 366 | 20241204 | 131900 | 1479205385 | 2455 | 2460 | 2465 | 2455 | 391 |
| 367 | 20241204 | 131800 | 1478245415 | 2460 | 2460 | 2465 | 2460 | 293 |
| 368 | 20241204 | 131700 | 1477524630 | 2450 | 2470 | 2475 | 2450 | 4719 |
| 369 | 20241204 | 131600 | 1465898450 | 2475 | 2480 | 2480 | 2475 | 21 |
| 370 | 20241204 | 131500 | 1465846470 | 2480 | 2480 | 2480 | 2480 | 0 |
| 371 | 20241204 | 131400 | 1465846470 | 2480 | 2485 | 2490 | 2470 | 4990 |
| 372 | 20241204 | 131300 | 1453487885 | 2485 | 2480 | 2485 | 2480 | 331 |
| 373 | 20241204 | 131200 | 1452666255 | 2490 | 2485 | 2490 | 2480 | 980 |
| 374 | 20241204 | 131100 | 1450233345 | 2490 | 2485 | 2490 | 2485 | 101 |
| 375 | 20241204 | 131000 | 1449982355 | 2485 | 2485 | 2485 | 2485 | 1065 |
| 376 | 20241204 | 130900 | 1447335830 | 2485 | 2485 | 2485 | 2485 | 7 |
| 377 | 20241204 | 130800 | 1447318435 | 2495 | 2495 | 2495 | 2495 | 3 |
| 378 | 20241204 | 130700 | 1447310950 | 2495 | 2485 | 2495 | 2485 | 351 |
| 379 | 20241204 | 130600 | 1446438215 | 2480 | 2495 | 2495 | 2480 | 12530 |
| 380 | 20241204 | 130500 | 1415320600 | 2495 | 2495 | 2495 | 2495 | 0 |
| 381 | 20241204 | 130400 | 1415320600 | 2495 | 2495 | 2495 | 2495 | 0 |
| 382 | 20241204 | 130300 | 1415320600 | 2495 | 2495 | 2495 | 2495 | 431 |
| 383 | 20241204 | 130200 | 1414245255 | 2490 | 2505 | 2510 | 2490 | 233 |
| 384 | 20241204 | 130100 | 1413661985 | 2500 | 2485 | 2500 | 2485 | 1782 |
| 385 | 20241204 | 130000 | 1409226975 | 2485 | 2500 | 2500 | 2485 | 552 |
| 386 | 20241204 | 125900 | 1407850215 | 2480 | 2480 | 2480 | 2480 | 0 |
| 387 | 20241204 | 125800 | 1407850215 | 2480 | 2480 | 2480 | 2480 | 381 |
| 388 | 20241204 | 125700 | 1406905335 | 2480 | 2495 | 2495 | 2480 | 1579 |
| 389 | 20241204 | 125600 | 1402988250 | 2495 | 2485 | 2495 | 2480 | 1542 |
| 390 | 20241204 | 125500 | 1399161355 | 2480 | 2480 | 2480 | 2480 | 108 |
| 391 | 20241204 | 125400 | 1398893515 | 2480 | 2495 | 2495 | 2480 | 2652 |
| 392 | 20241204 | 125300 | 1392311300 | 2485 | 2495 | 2510 | 2485 | 2722 |
| 393 | 20241204 | 125200 | 1385534625 | 2510 | 2495 | 2510 | 2490 | 628 |
| 394 | 20241204 | 125100 | 1383968795 | 2495 | 2515 | 2520 | 2495 | 1030 |
| 395 | 20241204 | 125000 | 1381398635 | 2500 | 2505 | 2505 | 2500 | 600 |
| 396 | 20241204 | 124900 | 1379898440 | 2505 | 2505 | 2505 | 2505 | 11 |
| 397 | 20241204 | 124800 | 1379870885 | 2505 | 2530 | 2530 | 2505 | 5586 |
| 398 | 20241204 | 124700 | 1365864685 | 2510 | 2520 | 2520 | 2510 | 1249 |
| 399 | 20241204 | 124600 | 1362717325 | 2520 | 2535 | 2535 | 2520 | 1667 |
| 400 | 20241204 | 124500 | 1358513540 | 2540 | 2525 | 2540 | 2525 | 127 |
| 401 | 20241204 | 124400 | 1358190975 | 2525 | 2540 | 2540 | 2525 | 19 |
| 402 | 20241204 | 124300 | 1358142745 | 2525 | 2535 | 2540 | 2525 | 401 |
| 403 | 20241204 | 124200 | 1357125705 | 2520 | 2545 | 2545 | 2520 | 2738 |
| 404 | 20241204 | 124100 | 1350181010 | 2540 | 2535 | 2540 | 2535 | 1115 |
| 405 | 20241204 | 124000 | 1347351085 | 2535 | 2535 | 2535 | 2520 | 571 |
| 406 | 20241204 | 123900 | 1345903615 | 2515 | 2520 | 2520 | 2515 | 2352 |
| 407 | 20241204 | 123800 | 1339985145 | 2520 | 2525 | 2535 | 2520 | 1240 |
| 408 | 20241204 | 123700 | 1336856405 | 2520 | 2520 | 2525 | 2520 | 1836 |
| 409 | 20241204 | 123600 | 1332229680 | 2525 | 2560 | 2560 | 2525 | 8672 |
| 410 | 20241204 | 123500 | 1310201460 | 2555 | 2550 | 2560 | 2540 | 8268 |
| 411 | 20241204 | 123400 | 1289062305 | 2545 | 2550 | 2550 | 2540 | 191 |
| 412 | 20241204 | 123300 | 1288576465 | 2540 | 2550 | 2550 | 2540 | 6890 |
| 413 | 20241204 | 123200 | 1271047125 | 2545 | 2540 | 2545 | 2530 | 2997 |
| 414 | 20241204 | 123100 | 1263430765 | 2540 | 2545 | 2545 | 2520 | 4380 |
| 415 | 20241204 | 123000 | 1252307695 | 2545 | 2515 | 2545 | 2515 | 5902 |
| 416 | 20241204 | 122900 | 1237356400 | 2515 | 2525 | 2530 | 2515 | 151 |
| 417 | 20241204 | 122800 | 1236976120 | 2530 | 2530 | 2530 | 2530 | 41 |
| 418 | 20241204 | 122700 | 1236872390 | 2510 | 2515 | 2515 | 2505 | 1552 |
| 419 | 20241204 | 122600 | 1232978520 | 2530 | 2510 | 2530 | 2510 | 1246 |
| 420 | 20241204 | 122500 | 1229827995 | 2520 | 2515 | 2520 | 2510 | 4075 |
| 421 | 20241204 | 122400 | 1219579360 | 2525 | 2525 | 2530 | 2520 | 1749 |
| 422 | 20241204 | 122300 | 1215163135 | 2525 | 2520 | 2525 | 2515 | 3650 |
| 423 | 20241204 | 122200 | 1205953325 | 2515 | 2500 | 2515 | 2500 | 5995 |
| 424 | 20241204 | 122100 | 1190896870 | 2500 | 2495 | 2500 | 2495 | 572 |
| 425 | 20241204 | 122000 | 1189468115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 426 | 20241204 | 121900 | 1189468115 | 2490 | 2490 | 2490 | 2490 | 172 |
| 427 | 20241204 | 121800 | 1189039835 | 2485 | 2485 | 2485 | 2485 | 1419 |
| 428 | 20241204 | 121700 | 1185513620 | 2480 | 2485 | 2485 | 2480 | 232 |
| 429 | 20241204 | 121600 | 1184938105 | 2485 | 2480 | 2485 | 2480 | 103 |
| 430 | 20241204 | 121500 | 1184682660 | 2485 | 2485 | 2485 | 2485 | 767 |
| 431 | 20241204 | 121400 | 1182776665 | 2485 | 2495 | 2495 | 2485 | 711 |
| 432 | 20241204 | 121300 | 1181008560 | 2495 | 2490 | 2495 | 2490 | 199 |
| 433 | 20241204 | 121200 | 1180513015 | 2490 | 2495 | 2495 | 2490 | 296 |
| 434 | 20241204 | 121100 | 1179775385 | 2495 | 2495 | 2495 | 2495 | 395 |
| 435 | 20241204 | 121000 | 1178789860 | 2495 | 2490 | 2495 | 2490 | 716 |
| 436 | 20241204 | 120900 | 1177007015 | 2495 | 2505 | 2505 | 2495 | 814 |
| 437 | 20241204 | 120800 | 1174976055 | 2500 | 2505 | 2505 | 2500 | 512 |
| 438 | 20241204 | 120700 | 1173695630 | 2520 | 2520 | 2520 | 2520 | 39 |
| 439 | 20241204 | 120600 | 1173597350 | 2505 | 2515 | 2515 | 2505 | 44 |
| 440 | 20241204 | 120500 | 1173487080 | 2520 | 2520 | 2520 | 2520 | 1 |
| 441 | 20241204 | 120400 | 1173484560 | 2520 | 2515 | 2520 | 2515 | 376 |
| 442 | 20241204 | 120300 | 1172538910 | 2500 | 2505 | 2510 | 2500 | 799 |
| 443 | 20241204 | 120200 | 1170534015 | 2505 | 2510 | 2515 | 2505 | 547 |
| 444 | 20241204 | 120100 | 1169160840 | 2510 | 2510 | 2510 | 2510 | 1158 |
| 445 | 20241204 | 120000 | 1166254260 | 2505 | 2505 | 2505 | 2505 | 189 |
| 446 | 20241204 | 115900 | 1165780815 | 2500 | 2495 | 2500 | 2490 | 2308 |
| 447 | 20241204 | 115800 | 1160015160 | 2495 | 2490 | 2495 | 2490 | 200 |
| 448 | 20241204 | 115700 | 1159516170 | 2495 | 2485 | 2495 | 2480 | 4154 |
| 449 | 20241204 | 115600 | 1149189165 | 2490 | 2495 | 2500 | 2490 | 5319 |
| 450 | 20241204 | 115500 | 1135941665 | 2500 | 2515 | 2520 | 2500 | 7204 |
| 451 | 20241204 | 115400 | 1117881050 | 2530 | 2510 | 2530 | 2510 | 1305 |
| 452 | 20241204 | 115300 | 1114588745 | 2525 | 2510 | 2525 | 2510 | 585 |
| 453 | 20241204 | 115200 | 1113115480 | 2510 | 2515 | 2520 | 2510 | 1494 |
| 454 | 20241204 | 115100 | 1109365115 | 2520 | 2510 | 2520 | 2505 | 2901 |
| 455 | 20241204 | 115000 | 1102077190 | 2510 | 2515 | 2515 | 2510 | 1875 |
| 456 | 20241204 | 114900 | 1097363285 | 2515 | 2525 | 2540 | 2515 | 2344 |
| 457 | 20241204 | 114800 | 1091424335 | 2510 | 2515 | 2515 | 2510 | 4376 |
| 458 | 20241204 | 114700 | 1080435340 | 2515 | 2525 | 2530 | 2510 | 3167 |
| 459 | 20241204 | 114600 | 1072456005 | 2525 | 2530 | 2540 | 2525 | 7732 |
| 460 | 20241204 | 114500 | 1052915035 | 2530 | 2555 | 2555 | 2530 | 7477 |
| 461 | 20241204 | 114400 | 1033881775 | 2555 | 2545 | 2570 | 2530 | 14789 |
| 462 | 20241204 | 114300 | 996145280 | 2540 | 2525 | 2550 | 2520 | 18696 |
| 463 | 20241204 | 114200 | 948727235 | 2530 | 2530 | 2545 | 2500 | 30447 |
| 464 | 20241204 | 114100 | 871702120 | 2520 | 2520 | 2520 | 2520 | 0 |
| 465 | 20241204 | 114000 | 871702120 | 2520 | 2520 | 2520 | 2520 | 0 |
| 466 | 20241204 | 113900 | 871702120 | 2520 | 2495 | 2520 | 2495 | 12009 |
| 467 | 20241204 | 113800 | 841470055 | 2495 | 2495 | 2500 | 2490 | 3784 |
| 468 | 20241204 | 113700 | 832011600 | 2495 | 2490 | 2495 | 2490 | 236 |
| 469 | 20241204 | 113600 | 831423870 | 2485 | 2485 | 2490 | 2475 | 2101 |
| 470 | 20241204 | 113500 | 826202950 | 2485 | 2500 | 2500 | 2475 | 2007 |
| 471 | 20241204 | 113400 | 821209880 | 2500 | 2505 | 2520 | 2470 | 14763 |
| 472 | 20241204 | 113300 | 784224135 | 2505 | 2470 | 2505 | 2470 | 11233 |
| 473 | 20241204 | 113200 | 756203145 | 2470 | 2485 | 2485 | 2470 | 18 |
| 474 | 20241204 | 113100 | 756158655 | 2485 | 2475 | 2490 | 2455 | 3488 |
| 475 | 20241204 | 113000 | 747493570 | 2475 | 2455 | 2490 | 2455 | 7424 |
| 476 | 20241204 | 112900 | 729153495 | 2455 | 2455 | 2455 | 2455 | 1210 |
| 477 | 20241204 | 112800 | 726182945 | 2445 | 2455 | 2455 | 2445 | 94 |
| 478 | 20241204 | 112700 | 725953015 | 2455 | 2455 | 2460 | 2455 | 6163 |
| 479 | 20241204 | 112600 | 710821850 | 2455 | 2445 | 2460 | 2445 | 3435 |
| 480 | 20241204 | 112500 | 702395295 | 2445 | 2450 | 2450 | 2445 | 1990 |
| 481 | 20241204 | 112400 | 697519995 | 2445 | 2445 | 2445 | 2445 | 0 |
| 482 | 20241204 | 112300 | 697519995 | 2445 | 2445 | 2445 | 2445 | 258 |
| 483 | 20241204 | 112200 | 696889185 | 2445 | 2445 | 2445 | 2445 | 10 |
| 484 | 20241204 | 112100 | 696864735 | 2435 | 2435 | 2435 | 2435 | 200 |
| 485 | 20241204 | 112000 | 696377735 | 2430 | 2435 | 2435 | 2430 | 205 |
| 486 | 20241204 | 111900 | 695879560 | 2435 | 2435 | 2435 | 2435 | 1 |
| 487 | 20241204 | 111800 | 695877125 | 2435 | 2430 | 2435 | 2430 | 559 |
| 488 | 20241204 | 111700 | 694518680 | 2435 | 2450 | 2450 | 2435 | 1086 |
| 489 | 20241204 | 111600 | 691864235 | 2450 | 2445 | 2450 | 2445 | 112 |
| 490 | 20241204 | 111500 | 691590025 | 2445 | 2435 | 2445 | 2435 | 1282 |
| 491 | 20241204 | 111400 | 688463045 | 2430 | 2430 | 2430 | 2430 | 0 |
| 492 | 20241204 | 111300 | 688463045 | 2430 | 2430 | 2430 | 2430 | 4968 |
| 493 | 20241204 | 111200 | 676390805 | 2430 | 2420 | 2430 | 2420 | 651 |
| 494 | 20241204 | 111100 | 674813690 | 2420 | 2420 | 2420 | 2420 | 376 |
| 495 | 20241204 | 111000 | 673903770 | 2420 | 2420 | 2420 | 2420 | 848 |
| 496 | 20241204 | 110900 | 671851610 | 2425 | 2420 | 2425 | 2420 | 60 |
| 497 | 20241204 | 110800 | 671706405 | 2420 | 2420 | 2420 | 2420 | 812 |
| 498 | 20241204 | 110700 | 669741365 | 2420 | 2420 | 2420 | 2420 | 120 |
| 499 | 20241204 | 110600 | 669450965 | 2420 | 2420 | 2420 | 2420 | 198 |
| 500 | 20241204 | 110500 | 668971805 | 2430 | 2430 | 2430 | 2430 | 1 |
| 501 | 20241204 | 110400 | 668969375 | 2430 | 2430 | 2430 | 2430 | 19 |
| 502 | 20241204 | 110300 | 668923205 | 2430 | 2435 | 2435 | 2430 | 282 |
| 503 | 20241204 | 110200 | 668236695 | 2435 | 2430 | 2435 | 2415 | 3731 |
| 504 | 20241204 | 110100 | 659170125 | 2430 | 2430 | 2430 | 2420 | 5462 |
| 505 | 20241204 | 110000 | 645936840 | 2440 | 2425 | 2440 | 2425 | 11 |
| 506 | 20241204 | 105900 | 645910150 | 2425 | 2425 | 2425 | 2425 | 0 |
| 507 | 20241204 | 105800 | 645910150 | 2425 | 2430 | 2445 | 2425 | 1795 |
| 508 | 20241204 | 105700 | 641551260 | 2435 | 2450 | 2450 | 2435 | 296 |
| 509 | 20241204 | 105600 | 640830350 | 2450 | 2430 | 2450 | 2430 | 2205 |
| 510 | 20241204 | 105500 | 635468485 | 2450 | 2445 | 2450 | 2445 | 10 |
| 511 | 20241204 | 105400 | 635443990 | 2450 | 2430 | 2450 | 2425 | 827 |
| 512 | 20241204 | 105300 | 633435045 | 2425 | 2425 | 2425 | 2425 | 449 |
| 513 | 20241204 | 105200 | 632346220 | 2425 | 2430 | 2430 | 2425 | 23 |
| 514 | 20241204 | 105100 | 632290345 | 2430 | 2425 | 2430 | 2420 | 1602 |
| 515 | 20241204 | 105000 | 628408565 | 2425 | 2425 | 2430 | 2425 | 617 |
| 516 | 20241204 | 104900 | 626911630 | 2425 | 2430 | 2430 | 2420 | 1834 |
| 517 | 20241204 | 104800 | 622460440 | 2435 | 2435 | 2435 | 2435 | 31 |
| 518 | 20241204 | 104700 | 622384955 | 2440 | 2440 | 2440 | 2440 | 2079 |
| 519 | 20241204 | 104600 | 617312195 | 2440 | 2450 | 2450 | 2440 | 361 |
| 520 | 20241204 | 104500 | 616431255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 521 | 20241204 | 104400 | 616431255 | 2440 | 2440 | 2440 | 2440 | 2436 |
| 522 | 20241204 | 104300 | 610487415 | 2440 | 2440 | 2440 | 2440 | 6 |
| 523 | 20241204 | 104200 | 610472775 | 2440 | 2440 | 2440 | 2440 | 15 |
| 524 | 20241204 | 104100 | 610436175 | 2440 | 2440 | 2440 | 2440 | 12 |
| 525 | 20241204 | 104000 | 610406895 | 2450 | 2440 | 2450 | 2440 | 436 |
| 526 | 20241204 | 103900 | 609342445 | 2440 | 2440 | 2440 | 2440 | 200 |
| 527 | 20241204 | 103800 | 608854445 | 2435 | 2435 | 2435 | 2435 | 0 |
| 528 | 20241204 | 103700 | 608854445 | 2435 | 2435 | 2435 | 2435 | 2 |
| 529 | 20241204 | 103600 | 608849575 | 2435 | 2440 | 2440 | 2435 | 1490 |
| 530 | 20241204 | 103500 | 605220165 | 2440 | 2440 | 2440 | 2440 | 1 |
| 531 | 20241204 | 103400 | 605217725 | 2440 | 2445 | 2445 | 2440 | 927 |
| 532 | 20241204 | 103300 | 602953285 | 2445 | 2445 | 2445 | 2445 | 1000 |
| 533 | 20241204 | 103200 | 600508285 | 2460 | 2465 | 2465 | 2460 | 923 |
| 534 | 20241204 | 103100 | 598233145 | 2465 | 2450 | 2465 | 2440 | 1501 |
| 535 | 20241204 | 103000 | 594550100 | 2445 | 2445 | 2445 | 2425 | 3049 |
| 536 | 20241204 | 102900 | 587127440 | 2445 | 2445 | 2445 | 2445 | 9 |
| 537 | 20241204 | 102800 | 587105435 | 2465 | 2455 | 2465 | 2455 | 743 |
| 538 | 20241204 | 102700 | 585276595 | 2440 | 2445 | 2445 | 2435 | 9332 |
| 539 | 20241204 | 102600 | 562504055 | 2445 | 2450 | 2450 | 2445 | 1127 |
| 540 | 20241204 | 102500 | 559744545 | 2450 | 2455 | 2455 | 2450 | 966 |
| 541 | 20241204 | 102400 | 557373720 | 2455 | 2460 | 2460 | 2455 | 505 |
| 542 | 20241204 | 102300 | 556133420 | 2460 | 2465 | 2465 | 2455 | 737 |
| 543 | 20241204 | 102200 | 554317405 | 2465 | 2470 | 2480 | 2465 | 10781 |
| 544 | 20241204 | 102100 | 527644215 | 2475 | 2480 | 2485 | 2470 | 438 |
| 545 | 20241204 | 102000 | 526560425 | 2490 | 2475 | 2490 | 2475 | 1001 |
| 546 | 20241204 | 101900 | 524078265 | 2475 | 2475 | 2475 | 2475 | 2540 |
| 547 | 20241204 | 101800 | 517791765 | 2475 | 2455 | 2475 | 2455 | 2 |
| 548 | 20241204 | 101700 | 517786835 | 2455 | 2455 | 2460 | 2455 | 309 |
| 549 | 20241204 | 101600 | 517028050 | 2455 | 2485 | 2485 | 2455 | 8255 |
| 550 | 20241204 | 101500 | 496656875 | 2470 | 2480 | 2500 | 2470 | 6687 |
| 551 | 20241204 | 101400 | 480084475 | 2485 | 2495 | 2500 | 2485 | 1467 |
| 552 | 20241204 | 101300 | 476421365 | 2480 | 2480 | 2500 | 2480 | 1683 |
| 553 | 20241204 | 101200 | 472223195 | 2475 | 2475 | 2480 | 2475 | 415 |
| 554 | 20241204 | 101100 | 471195845 | 2490 | 2495 | 2495 | 2490 | 8 |
| 555 | 20241204 | 101000 | 471175920 | 2500 | 2480 | 2500 | 2475 | 3594 |
| 556 | 20241204 | 100900 | 462216370 | 2480 | 2490 | 2500 | 2430 | 39316 |
| 557 | 20241204 | 100800 | 366253200 | 2490 | 2490 | 2500 | 2460 | 3564 |
| 558 | 20241204 | 100700 | 357379950 | 2490 | 2490 | 2490 | 2485 | 3785 |
| 559 | 20241204 | 100600 | 347967230 | 2475 | 2500 | 2500 | 2475 | 2891 |
| 560 | 20241204 | 100500 | 340780575 | 2485 | 2475 | 2505 | 2475 | 12244 |
| 561 | 20241204 | 100400 | 310307440 | 2475 | 2470 | 2480 | 2460 | 8104 |
| 562 | 20241204 | 100300 | 290273210 | 2470 | 2420 | 2480 | 2420 | 24427 |
| 563 | 20241204 | 100200 | 230527525 | 2400 | 2410 | 2415 | 2395 | 3554 |
| 564 | 20241204 | 100100 | 221969665 | 2410 | 2410 | 2410 | 2410 | 1 |
| 565 | 20241204 | 100000 | 221967255 | 2405 | 2410 | 2410 | 2405 | 2 |
| 566 | 20241204 | 095900 | 221962440 | 2410 | 2410 | 2410 | 2410 | 2061 |
| 567 | 20241204 | 095800 | 216995430 | 2410 | 2410 | 2410 | 2410 | 0 |
| 568 | 20241204 | 095700 | 216995430 | 2410 | 2395 | 2410 | 2395 | 765 |
| 569 | 20241204 | 095600 | 215154560 | 2400 | 2385 | 2400 | 2385 | 3425 |
| 570 | 20241204 | 095500 | 206937880 | 2395 | 2395 | 2395 | 2395 | 7 |
| 571 | 20241204 | 095400 | 206921115 | 2395 | 2395 | 2395 | 2395 | 0 |
| 572 | 20241204 | 095300 | 206921115 | 2395 | 2395 | 2395 | 2395 | 0 |
| 573 | 20241204 | 095200 | 206921115 | 2395 | 2395 | 2395 | 2395 | 0 |
| 574 | 20241204 | 095100 | 206921115 | 2395 | 2395 | 2395 | 2395 | 132 |
| 575 | 20241204 | 095000 | 206604975 | 2395 | 2395 | 2395 | 2395 | 131 |
| 576 | 20241204 | 094900 | 206291230 | 2395 | 2390 | 2395 | 2390 | 800 |
| 577 | 20241204 | 094800 | 204375235 | 2380 | 2380 | 2380 | 2380 | 139 |
| 578 | 20241204 | 094700 | 204044415 | 2375 | 2375 | 2375 | 2375 | 0 |
| 579 | 20241204 | 094600 | 204044415 | 2375 | 2370 | 2375 | 2370 | 211 |
| 580 | 20241204 | 094500 | 203543845 | 2370 | 2345 | 2370 | 2340 | 4679 |
| 581 | 20241204 | 094400 | 192556360 | 2340 | 2350 | 2350 | 2340 | 1020 |
| 582 | 20241204 | 094300 | 190164050 | 2350 | 2350 | 2350 | 2350 | 100 |
| 583 | 20241204 | 094200 | 189929050 | 2355 | 2355 | 2360 | 2335 | 7546 |
| 584 | 20241204 | 094100 | 172248200 | 2355 | 2370 | 2370 | 2355 | 2586 |
| 585 | 20241204 | 094000 | 166143345 | 2370 | 2370 | 2370 | 2370 | 200 |
| 586 | 20241204 | 093900 | 165669345 | 2380 | 2380 | 2380 | 2380 | 987 |
| 587 | 20241204 | 093800 | 163320285 | 2380 | 2380 | 2380 | 2380 | 51 |
| 588 | 20241204 | 093700 | 163198905 | 2380 | 2390 | 2390 | 2380 | 3763 |
| 589 | 20241204 | 093600 | 154236500 | 2390 | 2390 | 2390 | 2390 | 183 |
| 590 | 20241204 | 093500 | 153799130 | 2390 | 2390 | 2390 | 2390 | 15 |
| 591 | 20241204 | 093400 | 153763280 | 2405 | 2405 | 2405 | 2405 | 400 |
| 592 | 20241204 | 093300 | 152801280 | 2405 | 2405 | 2405 | 2405 | 148 |
| 593 | 20241204 | 093200 | 152445340 | 2405 | 2405 | 2405 | 2385 | 952 |
| 594 | 20241204 | 093100 | 150167820 | 2390 | 2390 | 2390 | 2390 | 1204 |
| 595 | 20241204 | 093000 | 147290260 | 2390 | 2390 | 2390 | 2390 | 100 |
| 596 | 20241204 | 092900 | 147051260 | 2390 | 2395 | 2395 | 2390 | 1631 |
| 597 | 20241204 | 092800 | 143148015 | 2410 | 2410 | 2410 | 2410 | 10 |
| 598 | 20241204 | 092700 | 143123915 | 2400 | 2400 | 2400 | 2400 | 608 |
| 599 | 20241204 | 092600 | 141664715 | 2410 | 2400 | 2410 | 2400 | 1162 |
| 600 | 20241204 | 092500 | 138875255 | 2410 | 2415 | 2415 | 2410 | 2507 |
| 601 | 20241204 | 092400 | 132820880 | 2415 | 2410 | 2415 | 2405 | 7991 |
| 602 | 20241204 | 092300 | 113546895 | 2415 | 2400 | 2415 | 2400 | 702 |
| 603 | 20241204 | 092200 | 111856210 | 2385 | 2380 | 2390 | 2380 | 1129 |
| 604 | 20241204 | 092100 | 109162980 | 2370 | 2370 | 2370 | 2370 | 0 |
| 605 | 20241204 | 092000 | 109162980 | 2370 | 2370 | 2370 | 2370 | 306 |
| 606 | 20241204 | 091900 | 108437760 | 2370 | 2370 | 2370 | 2370 | 167 |
| 607 | 20241204 | 091800 | 108041970 | 2370 | 2375 | 2380 | 2370 | 910 |
| 608 | 20241204 | 091700 | 105883760 | 2380 | 2390 | 2390 | 2380 | 5218 |
| 609 | 20241204 | 091600 | 93451470 | 2390 | 2395 | 2415 | 2390 | 1418 |
| 610 | 20241204 | 091500 | 90061515 | 2415 | 2405 | 2420 | 2390 | 1148 |
| 611 | 20241204 | 091400 | 87288680 | 2405 | 2390 | 2420 | 2390 | 2420 |
| 612 | 20241204 | 091300 | 81463345 | 2390 | 2425 | 2425 | 2390 | 855 |
| 613 | 20241204 | 091200 | 79402695 | 2425 | 2425 | 2425 | 2385 | 2855 |
| 614 | 20241204 | 091100 | 72480380 | 2430 | 2390 | 2435 | 2390 | 5316 |
| 615 | 20241204 | 091000 | 59629245 | 2395 | 2390 | 2395 | 2390 | 1317 |
| 616 | 20241204 | 090900 | 56477235 | 2390 | 2390 | 2390 | 2390 | 16 |
| 617 | 20241204 | 090800 | 56438995 | 2390 | 2395 | 2395 | 2390 | 10 |
| 618 | 20241204 | 090700 | 56415050 | 2395 | 2370 | 2395 | 2370 | 1758 |
| 619 | 20241204 | 090600 | 52234490 | 2370 | 2370 | 2370 | 2365 | 2322 |
| 620 | 20241204 | 090500 | 46735130 | 2370 | 2360 | 2370 | 2360 | 3396 |
| 621 | 20241204 | 090400 | 38719130 | 2360 | 2350 | 2360 | 2350 | 317 |
| 622 | 20241204 | 090300 | 37974160 | 2350 | 2350 | 2355 | 2350 | 1215 |
| 623 | 20241204 | 090200 | 35118845 | 2340 | 2330 | 2340 | 2330 | 930 |
| 624 | 20241204 | 090100 | 32946125 | 2330 | 2325 | 2335 | 2325 | 9292 |
| 625 | 20241204 | 090000 | 11312490 | 2325 | 2295 | 2330 | 2295 | 4918 |