30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 190700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 12981 |
| 3 | 20241205 | 190600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 4 | 20241205 | 190500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 5 | 20241205 | 190400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 6 | 20241205 | 190300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 7 | 20241205 | 190200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 8 | 20241205 | 190100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 9 | 20241205 | 190000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 10 | 20241205 | 185900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 11 | 20241205 | 185800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 12 | 20241205 | 185700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 13 | 20241205 | 185600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 14 | 20241205 | 185500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 15 | 20241205 | 185400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 16 | 20241205 | 185300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 17 | 20241205 | 185200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 18 | 20241205 | 185100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 19 | 20241205 | 185000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 20 | 20241205 | 184900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 21 | 20241205 | 184800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 22 | 20241205 | 184700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 23 | 20241205 | 184600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 24 | 20241205 | 184500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 25 | 20241205 | 184400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 26 | 20241205 | 184300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 27 | 20241205 | 184200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 28 | 20241205 | 184100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 29 | 20241205 | 184000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 30 | 20241205 | 183900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 31 | 20241205 | 183800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 32 | 20241205 | 183700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 12981 |
| 33 | 20241205 | 183600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 34 | 20241205 | 183500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 35 | 20241205 | 183400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 36 | 20241205 | 183300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 37 | 20241205 | 183200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 38 | 20241205 | 183100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 39 | 20241205 | 183000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 40 | 20241205 | 182900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 41 | 20241205 | 182800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 42 | 20241205 | 182700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 43 | 20241205 | 182600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 44 | 20241205 | 182500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 45 | 20241205 | 182400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 46 | 20241205 | 182300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 47 | 20241205 | 182200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 48 | 20241205 | 182100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 49 | 20241205 | 182000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 50 | 20241205 | 181900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 51 | 20241205 | 181800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 52 | 20241205 | 181700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 53 | 20241205 | 181600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 54 | 20241205 | 181500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 55 | 20241205 | 181400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 56 | 20241205 | 181300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 57 | 20241205 | 181200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 58 | 20241205 | 181100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 59 | 20241205 | 181000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 60 | 20241205 | 180900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 61 | 20241205 | 180800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 62 | 20241205 | 180700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 12981 |
| 63 | 20241205 | 180600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 64 | 20241205 | 180500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 65 | 20241205 | 180400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 66 | 20241205 | 180300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 67 | 20241205 | 180200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 68 | 20241205 | 180100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 69 | 20241205 | 180000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 70 | 20241205 | 175900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 71 | 20241205 | 175800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 72 | 20241205 | 175700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 73 | 20241205 | 175600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 74 | 20241205 | 175500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 75 | 20241205 | 175400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 76 | 20241205 | 175300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 77 | 20241205 | 175200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 78 | 20241205 | 175100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 79 | 20241205 | 175000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 80 | 20241205 | 174900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 81 | 20241205 | 174800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 82 | 20241205 | 174700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 83 | 20241205 | 174600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 84 | 20241205 | 174500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 85 | 20241205 | 174400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 86 | 20241205 | 174300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 87 | 20241205 | 174200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 88 | 20241205 | 174100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 89 | 20241205 | 174000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 90 | 20241205 | 173900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 91 | 20241205 | 173800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 92 | 20241205 | 173700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 12981 |
| 93 | 20241205 | 173600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 94 | 20241205 | 173500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 95 | 20241205 | 173400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 96 | 20241205 | 173300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 97 | 20241205 | 173200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 98 | 20241205 | 173100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 99 | 20241205 | 173000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 100 | 20241205 | 172900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 101 | 20241205 | 172800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 102 | 20241205 | 172700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 103 | 20241205 | 172600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 104 | 20241205 | 172500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 105 | 20241205 | 172400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 106 | 20241205 | 172300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 107 | 20241205 | 172200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 108 | 20241205 | 172100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 109 | 20241205 | 172000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 110 | 20241205 | 171900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 111 | 20241205 | 171800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 112 | 20241205 | 171700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 113 | 20241205 | 171600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 114 | 20241205 | 171500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 115 | 20241205 | 171400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 116 | 20241205 | 171300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 117 | 20241205 | 171200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 118 | 20241205 | 171100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 119 | 20241205 | 171000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 120 | 20241205 | 170900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 121 | 20241205 | 170800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 122 | 20241205 | 170700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 12981 |
| 123 | 20241205 | 170600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 124 | 20241205 | 170500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 125 | 20241205 | 170400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 126 | 20241205 | 170300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 127 | 20241205 | 170200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 128 | 20241205 | 170100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 129 | 20241205 | 170000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 130 | 20241205 | 165900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 131 | 20241205 | 165800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 132 | 20241205 | 165700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 133 | 20241205 | 165600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 134 | 20241205 | 165500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 135 | 20241205 | 165400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 136 | 20241205 | 165300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 137 | 20241205 | 165200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 138 | 20241205 | 165100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 139 | 20241205 | 165000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 140 | 20241205 | 164900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 141 | 20241205 | 164800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 142 | 20241205 | 164700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 143 | 20241205 | 164600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 144 | 20241205 | 164500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 145 | 20241205 | 164400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 146 | 20241205 | 164300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 147 | 20241205 | 164200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 148 | 20241205 | 164100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 149 | 20241205 | 164000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 150 | 20241205 | 163900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 151 | 20241205 | 163800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 152 | 20241205 | 163700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 12981 |
| 153 | 20241205 | 163600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 154 | 20241205 | 163500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 155 | 20241205 | 163400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 156 | 20241205 | 163300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 157 | 20241205 | 163200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 158 | 20241205 | 163100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 159 | 20241205 | 163000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 160 | 20241205 | 162900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 161 | 20241205 | 162800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 162 | 20241205 | 162700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 163 | 20241205 | 162600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 164 | 20241205 | 162500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 165 | 20241205 | 162400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 166 | 20241205 | 162300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 167 | 20241205 | 162200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 168 | 20241205 | 162100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 169 | 20241205 | 162000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 170 | 20241205 | 161900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 171 | 20241205 | 161800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 172 | 20241205 | 161700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 173 | 20241205 | 161600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 174 | 20241205 | 161500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 175 | 20241205 | 161400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 176 | 20241205 | 161300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 177 | 20241205 | 161200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 178 | 20241205 | 161100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 179 | 20241205 | 161000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 180 | 20241205 | 160900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 181 | 20241205 | 160800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 182 | 20241205 | 160700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 12981 |
| 183 | 20241205 | 160600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 184 | 20241205 | 160500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 185 | 20241205 | 160400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 186 | 20241205 | 160300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 187 | 20241205 | 160200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 188 | 20241205 | 160100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 189 | 20241205 | 160000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 190 | 20241205 | 155900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 191 | 20241205 | 155800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 192 | 20241205 | 155700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 193 | 20241205 | 155600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 194 | 20241205 | 155500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 195 | 20241205 | 155400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 196 | 20241205 | 155300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 197 | 20241205 | 155200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 198 | 20241205 | 155100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 199 | 20241205 | 155000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 200 | 20241205 | 154900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 201 | 20241205 | 154800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 202 | 20241205 | 154700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 203 | 20241205 | 154600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 204 | 20241205 | 154500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 205 | 20241205 | 154400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 206 | 20241205 | 154300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 207 | 20241205 | 154200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 208 | 20241205 | 154100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 209 | 20241205 | 154000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 210 | 20241205 | 153900 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 211 | 20241205 | 153800 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 212 | 20241205 | 153700 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 12981 |
| 213 | 20241205 | 153600 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 214 | 20241205 | 153500 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 215 | 20241205 | 153400 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 216 | 20241205 | 153300 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 217 | 20241205 | 153200 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 218 | 20241205 | 153100 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 0 |
| 219 | 20241205 | 153000 | 1596796400 | 2355 | 2355 | 2355 | 2355 | 12981 |
| 220 | 20241205 | 152900 | 1566226145 | 2375 | 2375 | 2375 | 2375 | 0 |
| 221 | 20241205 | 152800 | 1566226145 | 2375 | 2375 | 2375 | 2375 | 0 |
| 222 | 20241205 | 152700 | 1566226145 | 2375 | 2375 | 2375 | 2375 | 0 |
| 223 | 20241205 | 152600 | 1566226145 | 2375 | 2375 | 2375 | 2375 | 0 |
| 224 | 20241205 | 152500 | 1566226145 | 2375 | 2375 | 2375 | 2375 | 0 |
| 225 | 20241205 | 152400 | 1566226145 | 2375 | 2375 | 2375 | 2375 | 0 |
| 226 | 20241205 | 152300 | 1566226145 | 2375 | 2375 | 2375 | 2375 | 0 |
| 227 | 20241205 | 152200 | 1566226145 | 2375 | 2375 | 2375 | 2375 | 0 |
| 228 | 20241205 | 152100 | 1566226145 | 2375 | 2375 | 2375 | 2375 | 0 |
| 229 | 20241205 | 152000 | 1566226145 | 2375 | 2375 | 2375 | 2375 | 0 |
| 230 | 20241205 | 151900 | 1566226145 | 2375 | 2375 | 2380 | 2355 | 1403 |
| 231 | 20241205 | 151800 | 1562911960 | 2370 | 2370 | 2370 | 2345 | 26319 |
| 232 | 20241205 | 151700 | 1500884195 | 2370 | 2370 | 2370 | 2365 | 994 |
| 233 | 20241205 | 151600 | 1498533370 | 2370 | 2365 | 2370 | 2360 | 376 |
| 234 | 20241205 | 151500 | 1497645370 | 2370 | 2370 | 2370 | 2365 | 853 |
| 235 | 20241205 | 151400 | 1495627880 | 2365 | 2365 | 2365 | 2360 | 2986 |
| 236 | 20241205 | 151300 | 1488566590 | 2365 | 2370 | 2375 | 2360 | 9345 |
| 237 | 20241205 | 151200 | 1466469950 | 2370 | 2375 | 2380 | 2370 | 1699 |
| 238 | 20241205 | 151100 | 1462434810 | 2380 | 2380 | 2380 | 2380 | 0 |
| 239 | 20241205 | 151000 | 1462434810 | 2380 | 2380 | 2380 | 2380 | 0 |
| 240 | 20241205 | 150900 | 1462434810 | 2380 | 2385 | 2385 | 2375 | 53 |
| 241 | 20241205 | 150800 | 1462308575 | 2385 | 2390 | 2390 | 2375 | 20705 |
| 242 | 20241205 | 150700 | 1412938060 | 2400 | 2390 | 2400 | 2390 | 922 |
| 243 | 20241205 | 150600 | 1410734470 | 2395 | 2400 | 2410 | 2395 | 205 |
| 244 | 20241205 | 150500 | 1410243200 | 2410 | 2405 | 2410 | 2405 | 100 |
| 245 | 20241205 | 150400 | 1410002215 | 2410 | 2390 | 2410 | 2390 | 1288 |
| 246 | 20241205 | 150300 | 1406917875 | 2395 | 2400 | 2400 | 2390 | 178 |
| 247 | 20241205 | 150200 | 1406491790 | 2410 | 2410 | 2410 | 2410 | 100 |
| 248 | 20241205 | 150100 | 1406250790 | 2415 | 2415 | 2415 | 2415 | 0 |
| 249 | 20241205 | 150000 | 1406250790 | 2415 | 2395 | 2415 | 2390 | 760 |
| 250 | 20241205 | 145900 | 1404428635 | 2395 | 2395 | 2395 | 2395 | 174 |
| 251 | 20241205 | 145800 | 1404011905 | 2395 | 2395 | 2395 | 2385 | 74 |
| 252 | 20241205 | 145700 | 1403835395 | 2385 | 2385 | 2385 | 2385 | 67 |
| 253 | 20241205 | 145600 | 1403675600 | 2395 | 2385 | 2395 | 2385 | 66 |
| 254 | 20241205 | 145500 | 1403518180 | 2385 | 2395 | 2395 | 2385 | 78 |
| 255 | 20241205 | 145400 | 1403332140 | 2385 | 2385 | 2385 | 2385 | 67 |
| 256 | 20241205 | 145300 | 1403172345 | 2385 | 2390 | 2395 | 2385 | 697 |
| 257 | 20241205 | 145200 | 1401509730 | 2395 | 2395 | 2395 | 2395 | 0 |
| 258 | 20241205 | 145100 | 1401509730 | 2395 | 2395 | 2395 | 2395 | 1 |
| 259 | 20241205 | 145000 | 1401507335 | 2390 | 2385 | 2390 | 2385 | 268 |
| 260 | 20241205 | 144900 | 1400867335 | 2385 | 2380 | 2385 | 2380 | 2304 |
| 261 | 20241205 | 144800 | 1395377615 | 2380 | 2380 | 2390 | 2380 | 1601 |
| 262 | 20241205 | 144700 | 1391567215 | 2380 | 2400 | 2400 | 2380 | 541 |
| 263 | 20241205 | 144600 | 1390279590 | 2380 | 2395 | 2395 | 2380 | 6337 |
| 264 | 20241205 | 144500 | 1375159080 | 2405 | 2400 | 2405 | 2395 | 223 |
| 265 | 20241205 | 144400 | 1374624235 | 2415 | 2410 | 2415 | 2395 | 83 |
| 266 | 20241205 | 144300 | 1374425140 | 2410 | 2410 | 2410 | 2410 | 105 |
| 267 | 20241205 | 144200 | 1374172090 | 2395 | 2405 | 2405 | 2395 | 16725 |
| 268 | 20241205 | 144100 | 1334039205 | 2415 | 2415 | 2415 | 2415 | 0 |
| 269 | 20241205 | 144000 | 1334039205 | 2415 | 2410 | 2415 | 2410 | 6 |
| 270 | 20241205 | 143900 | 1334024740 | 2410 | 2410 | 2410 | 2410 | 50 |
| 271 | 20241205 | 143800 | 1333904240 | 2420 | 2415 | 2420 | 2415 | 50 |
| 272 | 20241205 | 143700 | 1333783265 | 2425 | 2425 | 2425 | 2425 | 2 |
| 273 | 20241205 | 143600 | 1333778415 | 2410 | 2410 | 2410 | 2410 | 2381 |
| 274 | 20241205 | 143500 | 1328040205 | 2435 | 2430 | 2435 | 2430 | 785 |
| 275 | 20241205 | 143400 | 1326132645 | 2410 | 2415 | 2415 | 2410 | 2166 |
| 276 | 20241205 | 143300 | 1320909895 | 2430 | 2415 | 2430 | 2415 | 6 |
| 277 | 20241205 | 143200 | 1320895390 | 2415 | 2420 | 2420 | 2415 | 5000 |
| 278 | 20241205 | 143100 | 1308810735 | 2435 | 2435 | 2435 | 2435 | 1 |
| 279 | 20241205 | 143000 | 1308808300 | 2420 | 2420 | 2420 | 2420 | 0 |
| 280 | 20241205 | 142900 | 1308808300 | 2420 | 2420 | 2420 | 2420 | 1512 |
| 281 | 20241205 | 142800 | 1305149260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 282 | 20241205 | 142700 | 1305149260 | 2435 | 2430 | 2435 | 2430 | 113 |
| 283 | 20241205 | 142600 | 1304874605 | 2430 | 2430 | 2430 | 2430 | 2 |
| 284 | 20241205 | 142500 | 1304869745 | 2435 | 2435 | 2435 | 2435 | 0 |
| 285 | 20241205 | 142400 | 1304869745 | 2435 | 2415 | 2435 | 2415 | 1093 |
| 286 | 20241205 | 142300 | 1302221870 | 2415 | 2415 | 2415 | 2415 | 3944 |
| 287 | 20241205 | 142200 | 1292697110 | 2415 | 2435 | 2435 | 2415 | 7554 |
| 288 | 20241205 | 142100 | 1274391395 | 2435 | 2430 | 2435 | 2430 | 504 |
| 289 | 20241205 | 142000 | 1273164160 | 2435 | 2440 | 2440 | 2435 | 1273 |
| 290 | 20241205 | 141900 | 1270061905 | 2440 | 2435 | 2440 | 2435 | 2582 |
| 291 | 20241205 | 141800 | 1263774730 | 2435 | 2420 | 2435 | 2420 | 2 |
| 292 | 20241205 | 141700 | 1263769875 | 2435 | 2435 | 2435 | 2420 | 805 |
| 293 | 20241205 | 141600 | 1261809715 | 2430 | 2430 | 2430 | 2430 | 1532 |
| 294 | 20241205 | 141500 | 1258086955 | 2430 | 2420 | 2430 | 2415 | 955 |
| 295 | 20241205 | 141400 | 1255780610 | 2430 | 2435 | 2435 | 2430 | 10 |
| 296 | 20241205 | 141300 | 1255756300 | 2440 | 2425 | 2445 | 2425 | 8001 |
| 297 | 20241205 | 141200 | 1236238905 | 2420 | 2420 | 2420 | 2420 | 0 |
| 298 | 20241205 | 141100 | 1236238905 | 2420 | 2415 | 2420 | 2395 | 4320 |
| 299 | 20241205 | 141000 | 1225830920 | 2415 | 2430 | 2430 | 2415 | 816 |
| 300 | 20241205 | 140900 | 1223855410 | 2440 | 2435 | 2440 | 2415 | 2198 |
| 301 | 20241205 | 140800 | 1218525320 | 2440 | 2450 | 2450 | 2425 | 4704 |
| 302 | 20241205 | 140700 | 1207069355 | 2420 | 2455 | 2490 | 2420 | 22705 |
| 303 | 20241205 | 140600 | 1151325230 | 2455 | 2440 | 2455 | 2440 | 661 |
| 304 | 20241205 | 140500 | 1149704245 | 2445 | 2455 | 2460 | 2445 | 5539 |
| 305 | 20241205 | 140400 | 1136094305 | 2455 | 2425 | 2455 | 2425 | 6466 |
| 306 | 20241205 | 140300 | 1120298805 | 2425 | 2415 | 2425 | 2415 | 3403 |
| 307 | 20241205 | 140200 | 1112058555 | 2420 | 2405 | 2420 | 2405 | 2845 |
| 308 | 20241205 | 140100 | 1105188720 | 2405 | 2405 | 2405 | 2405 | 20 |
| 309 | 20241205 | 140000 | 1105140620 | 2400 | 2400 | 2400 | 2400 | 3301 |
| 310 | 20241205 | 135900 | 1097218220 | 2395 | 2395 | 2395 | 2395 | 0 |
| 311 | 20241205 | 135800 | 1097218220 | 2395 | 2395 | 2395 | 2395 | 528 |
| 312 | 20241205 | 135700 | 1095953660 | 2400 | 2405 | 2405 | 2400 | 3731 |
| 313 | 20241205 | 135600 | 1086994300 | 2410 | 2410 | 2410 | 2410 | 0 |
| 314 | 20241205 | 135500 | 1086994300 | 2410 | 2410 | 2410 | 2410 | 201 |
| 315 | 20241205 | 135400 | 1086509890 | 2415 | 2415 | 2415 | 2415 | 0 |
| 316 | 20241205 | 135300 | 1086509890 | 2415 | 2420 | 2420 | 2415 | 918 |
| 317 | 20241205 | 135200 | 1084290690 | 2420 | 2415 | 2420 | 2415 | 526 |
| 318 | 20241205 | 135100 | 1083020395 | 2415 | 2415 | 2415 | 2415 | 0 |
| 319 | 20241205 | 135000 | 1083020395 | 2415 | 2415 | 2415 | 2415 | 413 |
| 320 | 20241205 | 134900 | 1082023000 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 321 | 20241205 | 134800 | 1079603000 | 2420 | 2405 | 2420 | 2405 | 4144 |
| 322 | 20241205 | 134700 | 1069595345 | 2420 | 2410 | 2420 | 2410 | 639 |
| 323 | 20241205 | 134600 | 1068051755 | 2405 | 2410 | 2420 | 2405 | 1130 |
| 324 | 20241205 | 134500 | 1065333195 | 2430 | 2390 | 2430 | 2390 | 12829 |
| 325 | 20241205 | 134400 | 1034443505 | 2395 | 2395 | 2395 | 2395 | 416 |
| 326 | 20241205 | 134300 | 1033447185 | 2390 | 2390 | 2390 | 2390 | 992 |
| 327 | 20241205 | 134200 | 1031076305 | 2385 | 2385 | 2385 | 2385 | 0 |
| 328 | 20241205 | 134100 | 1031076305 | 2385 | 2385 | 2385 | 2385 | 0 |
| 329 | 20241205 | 134000 | 1031076305 | 2385 | 2385 | 2385 | 2385 | 1 |
| 330 | 20241205 | 133900 | 1031073920 | 2390 | 2390 | 2390 | 2390 | 734 |
| 331 | 20241205 | 133800 | 1029319660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 332 | 20241205 | 133700 | 1029319660 | 2390 | 2390 | 2390 | 2390 | 200 |
| 333 | 20241205 | 133600 | 1028841660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 334 | 20241205 | 133500 | 1028841660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 335 | 20241205 | 133400 | 1028841660 | 2390 | 2395 | 2395 | 2390 | 129 |
| 336 | 20241205 | 133300 | 1028533320 | 2390 | 2390 | 2390 | 2390 | 1 |
| 337 | 20241205 | 133200 | 1028530930 | 2395 | 2390 | 2395 | 2390 | 2018 |
| 338 | 20241205 | 133100 | 1023707405 | 2385 | 2385 | 2385 | 2385 | 835 |
| 339 | 20241205 | 133000 | 1021715930 | 2380 | 2380 | 2380 | 2380 | 875 |
| 340 | 20241205 | 132900 | 1019633430 | 2380 | 2380 | 2380 | 2380 | 410 |
| 341 | 20241205 | 132800 | 1018657630 | 2375 | 2375 | 2375 | 2375 | 0 |
| 342 | 20241205 | 132700 | 1018657630 | 2375 | 2380 | 2380 | 2375 | 105 |
| 343 | 20241205 | 132600 | 1018408230 | 2375 | 2375 | 2375 | 2375 | 0 |
| 344 | 20241205 | 132500 | 1018408230 | 2375 | 2375 | 2375 | 2375 | 69 |
| 345 | 20241205 | 132400 | 1018244355 | 2390 | 2390 | 2390 | 2390 | 0 |
| 346 | 20241205 | 132300 | 1018244355 | 2390 | 2380 | 2390 | 2375 | 387 |
| 347 | 20241205 | 132200 | 1017324290 | 2375 | 2380 | 2380 | 2375 | 8944 |
| 348 | 20241205 | 132100 | 996079615 | 2385 | 2385 | 2385 | 2385 | 15 |
| 349 | 20241205 | 132000 | 996043840 | 2385 | 2390 | 2390 | 2385 | 11 |
| 350 | 20241205 | 131900 | 996017600 | 2380 | 2390 | 2390 | 2380 | 420 |
| 351 | 20241205 | 131800 | 995017970 | 2385 | 2385 | 2385 | 2385 | 100 |
| 352 | 20241205 | 131700 | 994779470 | 2385 | 2380 | 2385 | 2380 | 51 |
| 353 | 20241205 | 131600 | 994658085 | 2375 | 2375 | 2375 | 2375 | 0 |
| 354 | 20241205 | 131500 | 994658085 | 2375 | 2380 | 2380 | 2375 | 1082 |
| 355 | 20241205 | 131400 | 992084380 | 2380 | 2380 | 2380 | 2380 | 0 |
| 356 | 20241205 | 131300 | 992084380 | 2380 | 2390 | 2390 | 2380 | 1422 |
| 357 | 20241205 | 131200 | 988694920 | 2395 | 2395 | 2395 | 2395 | 1605 |
| 358 | 20241205 | 131100 | 984850945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 359 | 20241205 | 131000 | 984850945 | 2400 | 2405 | 2405 | 2400 | 1134 |
| 360 | 20241205 | 130900 | 982128040 | 2405 | 2405 | 2405 | 2405 | 0 |
| 361 | 20241205 | 130800 | 982128040 | 2405 | 2400 | 2405 | 2400 | 830 |
| 362 | 20241205 | 130700 | 980131895 | 2400 | 2400 | 2400 | 2400 | 0 |
| 363 | 20241205 | 130600 | 980131895 | 2400 | 2400 | 2400 | 2390 | 1751 |
| 364 | 20241205 | 130500 | 975932255 | 2400 | 2400 | 2400 | 2390 | 385 |
| 365 | 20241205 | 130400 | 975008915 | 2390 | 2400 | 2400 | 2390 | 1257 |
| 366 | 20241205 | 130300 | 972004635 | 2390 | 2395 | 2395 | 2390 | 249 |
| 367 | 20241205 | 130200 | 971408635 | 2395 | 2390 | 2395 | 2390 | 1074 |
| 368 | 20241205 | 130100 | 968836775 | 2390 | 2390 | 2390 | 2390 | 0 |
| 369 | 20241205 | 130000 | 968836775 | 2390 | 2395 | 2395 | 2390 | 84 |
| 370 | 20241205 | 125900 | 968635945 | 2395 | 2395 | 2395 | 2395 | 500 |
| 371 | 20241205 | 125800 | 967438445 | 2395 | 2405 | 2405 | 2395 | 69 |
| 372 | 20241205 | 125700 | 967273170 | 2390 | 2390 | 2390 | 2390 | 73 |
| 373 | 20241205 | 125600 | 967098700 | 2395 | 2395 | 2395 | 2395 | 1197 |
| 374 | 20241205 | 125500 | 964231885 | 2405 | 2405 | 2405 | 2405 | 1 |
| 375 | 20241205 | 125400 | 964229480 | 2400 | 2400 | 2400 | 2400 | 0 |
| 376 | 20241205 | 125300 | 964229480 | 2400 | 2400 | 2400 | 2400 | 756 |
| 377 | 20241205 | 125200 | 962415080 | 2405 | 2400 | 2405 | 2400 | 168 |
| 378 | 20241205 | 125100 | 962011790 | 2405 | 2405 | 2405 | 2405 | 0 |
| 379 | 20241205 | 125000 | 962011790 | 2405 | 2405 | 2405 | 2405 | 0 |
| 380 | 20241205 | 124900 | 962011790 | 2405 | 2405 | 2405 | 2405 | 0 |
| 381 | 20241205 | 124800 | 962011790 | 2405 | 2405 | 2405 | 2405 | 0 |
| 382 | 20241205 | 124700 | 962011790 | 2405 | 2405 | 2405 | 2405 | 1000 |
| 383 | 20241205 | 124600 | 959606790 | 2400 | 2400 | 2400 | 2400 | 0 |
| 384 | 20241205 | 124500 | 959606790 | 2400 | 2405 | 2405 | 2400 | 281 |
| 385 | 20241205 | 124400 | 958932385 | 2405 | 2405 | 2405 | 2405 | 0 |
| 386 | 20241205 | 124300 | 958932385 | 2405 | 2405 | 2405 | 2405 | 500 |
| 387 | 20241205 | 124200 | 957729885 | 2405 | 2400 | 2405 | 2400 | 720 |
| 388 | 20241205 | 124100 | 956001775 | 2395 | 2395 | 2395 | 2395 | 523 |
| 389 | 20241205 | 124000 | 954749190 | 2400 | 2400 | 2400 | 2400 | 1011 |
| 390 | 20241205 | 123900 | 952322790 | 2395 | 2395 | 2395 | 2395 | 84 |
| 391 | 20241205 | 123800 | 952121610 | 2395 | 2395 | 2395 | 2395 | 2 |
| 392 | 20241205 | 123700 | 952116820 | 2395 | 2395 | 2395 | 2395 | 70 |
| 393 | 20241205 | 123600 | 951949170 | 2405 | 2410 | 2410 | 2405 | 120 |
| 394 | 20241205 | 123500 | 951660070 | 2410 | 2395 | 2410 | 2395 | 94 |
| 395 | 20241205 | 123400 | 951434925 | 2410 | 2410 | 2410 | 2410 | 2 |
| 396 | 20241205 | 123300 | 951430105 | 2395 | 2410 | 2410 | 2395 | 70 |
| 397 | 20241205 | 123200 | 951262425 | 2395 | 2395 | 2395 | 2395 | 73 |
| 398 | 20241205 | 123100 | 951087590 | 2405 | 2400 | 2410 | 2400 | 121 |
| 399 | 20241205 | 123000 | 950797175 | 2410 | 2405 | 2410 | 2400 | 165 |
| 400 | 20241205 | 122900 | 950400915 | 2405 | 2395 | 2410 | 2395 | 594 |
| 401 | 20241205 | 122800 | 948978040 | 2400 | 2400 | 2400 | 2400 | 420 |
| 402 | 20241205 | 122700 | 947970040 | 2400 | 2400 | 2405 | 2400 | 1170 |
| 403 | 20241205 | 122600 | 945161940 | 2400 | 2400 | 2400 | 2400 | 710 |
| 404 | 20241205 | 122500 | 943457940 | 2405 | 2405 | 2405 | 2405 | 309 |
| 405 | 20241205 | 122400 | 942714795 | 2405 | 2410 | 2410 | 2405 | 850 |
| 406 | 20241205 | 122300 | 940670045 | 2410 | 2410 | 2410 | 2410 | 1 |
| 407 | 20241205 | 122200 | 940667635 | 2400 | 2415 | 2415 | 2400 | 1713 |
| 408 | 20241205 | 122100 | 936550720 | 2400 | 2400 | 2400 | 2400 | 100 |
| 409 | 20241205 | 122000 | 936310720 | 2420 | 2420 | 2420 | 2420 | 0 |
| 410 | 20241205 | 121900 | 936310720 | 2420 | 2420 | 2420 | 2420 | 1660 |
| 411 | 20241205 | 121800 | 932293520 | 2400 | 2410 | 2410 | 2400 | 2466 |
| 412 | 20241205 | 121700 | 926371115 | 2410 | 2410 | 2410 | 2410 | 346 |
| 413 | 20241205 | 121600 | 925537255 | 2410 | 2410 | 2410 | 2410 | 0 |
| 414 | 20241205 | 121500 | 925537255 | 2410 | 2415 | 2415 | 2410 | 2800 |
| 415 | 20241205 | 121400 | 918785255 | 2420 | 2420 | 2420 | 2405 | 8693 |
| 416 | 20241205 | 121300 | 897803565 | 2420 | 2420 | 2420 | 2420 | 20 |
| 417 | 20241205 | 121200 | 897755165 | 2430 | 2425 | 2430 | 2425 | 291 |
| 418 | 20241205 | 121100 | 897048120 | 2425 | 2430 | 2430 | 2425 | 23 |
| 419 | 20241205 | 121000 | 896992325 | 2415 | 2425 | 2435 | 2415 | 3938 |
| 420 | 20241205 | 120900 | 887476540 | 2435 | 2425 | 2440 | 2425 | 575 |
| 421 | 20241205 | 120800 | 886076830 | 2440 | 2450 | 2455 | 2425 | 6465 |
| 422 | 20241205 | 120700 | 870304075 | 2455 | 2440 | 2455 | 2425 | 6090 |
| 423 | 20241205 | 120600 | 855416425 | 2440 | 2415 | 2440 | 2415 | 4919 |
| 424 | 20241205 | 120500 | 843453940 | 2435 | 2410 | 2440 | 2410 | 10314 |
| 425 | 20241205 | 120400 | 818394505 | 2410 | 2410 | 2410 | 2410 | 1 |
| 426 | 20241205 | 120300 | 818392095 | 2400 | 2410 | 2410 | 2400 | 1545 |
| 427 | 20241205 | 120200 | 814672305 | 2410 | 2410 | 2410 | 2410 | 20 |
| 428 | 20241205 | 120100 | 814624105 | 2410 | 2385 | 2410 | 2385 | 9902 |
| 429 | 20241205 | 120000 | 790872950 | 2380 | 2380 | 2380 | 2380 | 0 |
| 430 | 20241205 | 115900 | 790872950 | 2380 | 2380 | 2380 | 2380 | 829 |
| 431 | 20241205 | 115800 | 788899930 | 2375 | 2375 | 2375 | 2375 | 669 |
| 432 | 20241205 | 115700 | 787311055 | 2380 | 2380 | 2380 | 2380 | 421 |
| 433 | 20241205 | 115600 | 786309075 | 2380 | 2380 | 2380 | 2380 | 0 |
| 434 | 20241205 | 115500 | 786309075 | 2380 | 2380 | 2380 | 2380 | 5 |
| 435 | 20241205 | 115400 | 786297175 | 2390 | 2390 | 2390 | 2390 | 1 |
| 436 | 20241205 | 115300 | 786294785 | 2380 | 2380 | 2380 | 2380 | 0 |
| 437 | 20241205 | 115200 | 786294785 | 2380 | 2380 | 2380 | 2380 | 1920 |
| 438 | 20241205 | 115100 | 781725185 | 2380 | 2385 | 2385 | 2380 | 2616 |
| 439 | 20241205 | 115000 | 775495005 | 2390 | 2390 | 2390 | 2390 | 0 |
| 440 | 20241205 | 114900 | 775495005 | 2390 | 2385 | 2390 | 2385 | 350 |
| 441 | 20241205 | 114800 | 774658755 | 2390 | 2380 | 2390 | 2380 | 108 |
| 442 | 20241205 | 114700 | 774401155 | 2380 | 2380 | 2380 | 2380 | 823 |
| 443 | 20241205 | 114600 | 772442415 | 2380 | 2380 | 2380 | 2380 | 142 |
| 444 | 20241205 | 114500 | 772104455 | 2380 | 2385 | 2385 | 2380 | 2526 |
| 445 | 20241205 | 114400 | 766092430 | 2385 | 2385 | 2385 | 2385 | 101 |
| 446 | 20241205 | 114300 | 765851545 | 2385 | 2385 | 2385 | 2385 | 1 |
| 447 | 20241205 | 114200 | 765849160 | 2380 | 2375 | 2380 | 2375 | 446 |
| 448 | 20241205 | 114100 | 764787930 | 2370 | 2370 | 2370 | 2370 | 1 |
| 449 | 20241205 | 114000 | 764785560 | 2375 | 2375 | 2375 | 2375 | 18 |
| 450 | 20241205 | 113900 | 764742810 | 2380 | 2380 | 2380 | 2380 | 420 |
| 451 | 20241205 | 113800 | 763743210 | 2375 | 2375 | 2375 | 2375 | 30 |
| 452 | 20241205 | 113700 | 763671960 | 2375 | 2375 | 2375 | 2375 | 2 |
| 453 | 20241205 | 113600 | 763667210 | 2375 | 2375 | 2375 | 2375 | 1000 |
| 454 | 20241205 | 113500 | 761292210 | 2360 | 2360 | 2360 | 2360 | 0 |
| 455 | 20241205 | 113400 | 761292210 | 2360 | 2370 | 2370 | 2360 | 2039 |
| 456 | 20241205 | 113300 | 756476380 | 2365 | 2365 | 2365 | 2365 | 1 |
| 457 | 20241205 | 113200 | 756474015 | 2375 | 2375 | 2375 | 2375 | 0 |
| 458 | 20241205 | 113100 | 756474015 | 2375 | 2375 | 2375 | 2375 | 0 |
| 459 | 20241205 | 113000 | 756474015 | 2375 | 2375 | 2375 | 2375 | 0 |
| 460 | 20241205 | 112900 | 756474015 | 2375 | 2375 | 2375 | 2375 | 1983 |
| 461 | 20241205 | 112800 | 751764390 | 2375 | 2375 | 2375 | 2375 | 100 |
| 462 | 20241205 | 112700 | 751526890 | 2355 | 2365 | 2365 | 2355 | 2682 |
| 463 | 20241205 | 112600 | 745204495 | 2375 | 2375 | 2375 | 2375 | 0 |
| 464 | 20241205 | 112500 | 745204495 | 2375 | 2375 | 2375 | 2375 | 2 |
| 465 | 20241205 | 112400 | 745199745 | 2365 | 2365 | 2365 | 2365 | 1314 |
| 466 | 20241205 | 112300 | 742092135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 467 | 20241205 | 112200 | 742092135 | 2365 | 2365 | 2365 | 2365 | 1 |
| 468 | 20241205 | 112100 | 742089770 | 2360 | 2360 | 2360 | 2360 | 734 |
| 469 | 20241205 | 112000 | 740357530 | 2360 | 2360 | 2360 | 2360 | 672 |
| 470 | 20241205 | 111900 | 738771610 | 2360 | 2360 | 2360 | 2355 | 134 |
| 471 | 20241205 | 111800 | 738455645 | 2360 | 2370 | 2370 | 2350 | 26350 |
| 472 | 20241205 | 111700 | 676279520 | 2375 | 2375 | 2375 | 2375 | 200 |
| 473 | 20241205 | 111600 | 675804520 | 2390 | 2390 | 2390 | 2390 | 1 |
| 474 | 20241205 | 111500 | 675802130 | 2380 | 2380 | 2380 | 2380 | 1 |
| 475 | 20241205 | 111400 | 675799750 | 2390 | 2375 | 2390 | 2375 | 258 |
| 476 | 20241205 | 111300 | 675186985 | 2375 | 2375 | 2375 | 2375 | 0 |
| 477 | 20241205 | 111200 | 675186985 | 2375 | 2375 | 2375 | 2375 | 0 |
| 478 | 20241205 | 111100 | 675186985 | 2375 | 2380 | 2380 | 2375 | 3739 |
| 479 | 20241205 | 111000 | 666302060 | 2395 | 2395 | 2395 | 2395 | 2 |
| 480 | 20241205 | 110900 | 666297270 | 2380 | 2380 | 2380 | 2380 | 4000 |
| 481 | 20241205 | 110800 | 656777270 | 2395 | 2395 | 2395 | 2395 | 0 |
| 482 | 20241205 | 110700 | 656777270 | 2395 | 2395 | 2395 | 2395 | 1 |
| 483 | 20241205 | 110600 | 656774875 | 2380 | 2380 | 2380 | 2380 | 0 |
| 484 | 20241205 | 110500 | 656774875 | 2380 | 2380 | 2380 | 2380 | 695 |
| 485 | 20241205 | 110400 | 655120775 | 2395 | 2395 | 2395 | 2395 | 0 |
| 486 | 20241205 | 110300 | 655120775 | 2395 | 2395 | 2395 | 2395 | 1 |
| 487 | 20241205 | 110200 | 655118380 | 2380 | 2385 | 2385 | 2380 | 161 |
| 488 | 20241205 | 110100 | 654735100 | 2395 | 2395 | 2395 | 2395 | 1 |
| 489 | 20241205 | 110000 | 654732705 | 2395 | 2395 | 2395 | 2395 | 0 |
| 490 | 20241205 | 105900 | 654732705 | 2395 | 2395 | 2395 | 2395 | 1 |
| 491 | 20241205 | 105800 | 654730310 | 2375 | 2380 | 2380 | 2375 | 2387 |
| 492 | 20241205 | 105700 | 649058685 | 2380 | 2380 | 2380 | 2380 | 1824 |
| 493 | 20241205 | 105600 | 644717565 | 2395 | 2380 | 2395 | 2375 | 342 |
| 494 | 20241205 | 105500 | 643903700 | 2380 | 2380 | 2380 | 2380 | 3115 |
| 495 | 20241205 | 105400 | 636490000 | 2395 | 2395 | 2395 | 2395 | 0 |
| 496 | 20241205 | 105300 | 636490000 | 2395 | 2380 | 2395 | 2380 | 7135 |
| 497 | 20241205 | 105200 | 619508685 | 2390 | 2390 | 2390 | 2390 | 0 |
| 498 | 20241205 | 105100 | 619508685 | 2390 | 2390 | 2390 | 2390 | 100 |
| 499 | 20241205 | 105000 | 619269685 | 2390 | 2385 | 2390 | 2385 | 812 |
| 500 | 20241205 | 104900 | 617333040 | 2385 | 2385 | 2385 | 2385 | 220 |
| 501 | 20241205 | 104800 | 616808340 | 2385 | 2385 | 2385 | 2385 | 50 |
| 502 | 20241205 | 104700 | 616689090 | 2395 | 2395 | 2395 | 2395 | 3 |
| 503 | 20241205 | 104600 | 616681905 | 2395 | 2395 | 2395 | 2395 | 0 |
| 504 | 20241205 | 104500 | 616681905 | 2395 | 2395 | 2395 | 2395 | 1 |
| 505 | 20241205 | 104400 | 616679510 | 2385 | 2395 | 2395 | 2385 | 9076 |
| 506 | 20241205 | 104300 | 594963250 | 2395 | 2395 | 2395 | 2395 | 0 |
| 507 | 20241205 | 104200 | 594963250 | 2395 | 2395 | 2395 | 2395 | 19 |
| 508 | 20241205 | 104100 | 594917745 | 2395 | 2395 | 2395 | 2395 | 500 |
| 509 | 20241205 | 104000 | 593720245 | 2395 | 2385 | 2395 | 2385 | 360 |
| 510 | 20241205 | 103900 | 592861635 | 2385 | 2385 | 2385 | 2385 | 398 |
| 511 | 20241205 | 103800 | 591912405 | 2390 | 2395 | 2395 | 2390 | 4 |
| 512 | 20241205 | 103700 | 591902835 | 2385 | 2385 | 2385 | 2385 | 0 |
| 513 | 20241205 | 103600 | 591902835 | 2385 | 2385 | 2385 | 2385 | 0 |
| 514 | 20241205 | 103500 | 591902835 | 2385 | 2385 | 2385 | 2385 | 0 |
| 515 | 20241205 | 103400 | 591902835 | 2385 | 2385 | 2385 | 2385 | 500 |
| 516 | 20241205 | 103300 | 590710335 | 2380 | 2390 | 2390 | 2380 | 1000 |
| 517 | 20241205 | 103200 | 588327460 | 2400 | 2390 | 2400 | 2380 | 80 |
| 518 | 20241205 | 103100 | 588136645 | 2400 | 2380 | 2400 | 2380 | 4 |
| 519 | 20241205 | 103000 | 588127085 | 2385 | 2400 | 2405 | 2385 | 4152 |
| 520 | 20241205 | 102900 | 578223300 | 2395 | 2395 | 2395 | 2395 | 200 |
| 521 | 20241205 | 102800 | 577744300 | 2390 | 2390 | 2390 | 2390 | 1754 |
| 522 | 20241205 | 102700 | 573552240 | 2385 | 2385 | 2385 | 2385 | 499 |
| 523 | 20241205 | 102600 | 572362125 | 2385 | 2390 | 2390 | 2385 | 805 |
| 524 | 20241205 | 102500 | 570441900 | 2390 | 2390 | 2390 | 2390 | 562 |
| 525 | 20241205 | 102400 | 569098720 | 2395 | 2390 | 2395 | 2390 | 703 |
| 526 | 20241205 | 102300 | 567418050 | 2395 | 2395 | 2395 | 2395 | 1 |
| 527 | 20241205 | 102200 | 567415655 | 2390 | 2405 | 2405 | 2390 | 2586 |
| 528 | 20241205 | 102100 | 561232565 | 2395 | 2400 | 2400 | 2395 | 53 |
| 529 | 20241205 | 102000 | 561105380 | 2405 | 2400 | 2405 | 2400 | 470 |
| 530 | 20241205 | 101900 | 559977280 | 2405 | 2405 | 2405 | 2405 | 10 |
| 531 | 20241205 | 101800 | 559953230 | 2410 | 2410 | 2410 | 2410 | 0 |
| 532 | 20241205 | 101700 | 559953230 | 2410 | 2410 | 2410 | 2410 | 0 |
| 533 | 20241205 | 101600 | 559953230 | 2410 | 2410 | 2410 | 2410 | 7 |
| 534 | 20241205 | 101500 | 559936360 | 2410 | 2390 | 2410 | 2385 | 80 |
| 535 | 20241205 | 101400 | 559745480 | 2390 | 2410 | 2415 | 2390 | 302 |
| 536 | 20241205 | 101300 | 559023205 | 2410 | 2400 | 2410 | 2400 | 4047 |
| 537 | 20241205 | 101200 | 549278745 | 2400 | 2400 | 2400 | 2400 | 0 |
| 538 | 20241205 | 101100 | 549278745 | 2400 | 2400 | 2400 | 2400 | 0 |
| 539 | 20241205 | 101000 | 549278745 | 2400 | 2400 | 2400 | 2400 | 0 |
| 540 | 20241205 | 100900 | 549278745 | 2400 | 2390 | 2400 | 2390 | 690 |
| 541 | 20241205 | 100800 | 547629635 | 2390 | 2385 | 2390 | 2385 | 1200 |
| 542 | 20241205 | 100700 | 544766635 | 2405 | 2405 | 2405 | 2385 | 853 |
| 543 | 20241205 | 100600 | 542727250 | 2400 | 2400 | 2400 | 2400 | 0 |
| 544 | 20241205 | 100500 | 542727250 | 2400 | 2400 | 2400 | 2400 | 10 |
| 545 | 20241205 | 100400 | 542703250 | 2405 | 2405 | 2405 | 2405 | 1 |
| 546 | 20241205 | 100300 | 542700845 | 2405 | 2390 | 2405 | 2390 | 2170 |
| 547 | 20241205 | 100200 | 537514500 | 2395 | 2405 | 2405 | 2395 | 918 |
| 548 | 20241205 | 100100 | 535315415 | 2405 | 2405 | 2405 | 2405 | 21 |
| 549 | 20241205 | 100000 | 535264910 | 2410 | 2410 | 2410 | 2410 | 1 |
| 550 | 20241205 | 095900 | 535262500 | 2410 | 2405 | 2410 | 2400 | 568 |
| 551 | 20241205 | 095800 | 533898575 | 2400 | 2415 | 2425 | 2400 | 6980 |
| 552 | 20241205 | 095700 | 517004000 | 2415 | 2415 | 2415 | 2415 | 1 |
| 553 | 20241205 | 095600 | 517001585 | 2415 | 2415 | 2415 | 2415 | 4 |
| 554 | 20241205 | 095500 | 516991925 | 2395 | 2410 | 2410 | 2395 | 10009 |
| 555 | 20241205 | 095400 | 492988590 | 2415 | 2415 | 2415 | 2415 | 1 |
| 556 | 20241205 | 095300 | 492986175 | 2415 | 2415 | 2415 | 2405 | 201 |
| 557 | 20241205 | 095200 | 492500770 | 2415 | 2405 | 2415 | 2405 | 16 |
| 558 | 20241205 | 095100 | 492462280 | 2405 | 2405 | 2405 | 2405 | 2 |
| 559 | 20241205 | 095000 | 492457470 | 2415 | 2415 | 2415 | 2415 | 4 |
| 560 | 20241205 | 094900 | 492447810 | 2415 | 2415 | 2415 | 2415 | 2035 |
| 561 | 20241205 | 094800 | 487533285 | 2420 | 2420 | 2420 | 2420 | 0 |
| 562 | 20241205 | 094700 | 487533285 | 2420 | 2420 | 2420 | 2420 | 246 |
| 563 | 20241205 | 094600 | 486937965 | 2410 | 2410 | 2410 | 2410 | 1700 |
| 564 | 20241205 | 094500 | 482840965 | 2420 | 2405 | 2420 | 2405 | 21 |
| 565 | 20241205 | 094400 | 482790445 | 2420 | 2420 | 2420 | 2420 | 1 |
| 566 | 20241205 | 094300 | 482788025 | 2400 | 2420 | 2420 | 2400 | 150 |
| 567 | 20241205 | 094200 | 482425950 | 2420 | 2415 | 2420 | 2415 | 517 |
| 568 | 20241205 | 094100 | 481177315 | 2415 | 2410 | 2415 | 2410 | 732 |
| 569 | 20241205 | 094000 | 479409785 | 2410 | 2405 | 2410 | 2405 | 433 |
| 570 | 20241205 | 093900 | 478368405 | 2405 | 2400 | 2405 | 2400 | 1216 |
| 571 | 20241205 | 093800 | 475449655 | 2400 | 2395 | 2400 | 2395 | 3246 |
| 572 | 20241205 | 093700 | 467662985 | 2395 | 2395 | 2395 | 2395 | 518 |
| 573 | 20241205 | 093600 | 466422375 | 2395 | 2395 | 2395 | 2395 | 26 |
| 574 | 20241205 | 093500 | 466360105 | 2395 | 2395 | 2395 | 2395 | 3106 |
| 575 | 20241205 | 093400 | 458921235 | 2395 | 2395 | 2395 | 2390 | 1715 |
| 576 | 20241205 | 093300 | 454821630 | 2395 | 2390 | 2400 | 2390 | 4434 |
| 577 | 20241205 | 093200 | 444212270 | 2390 | 2385 | 2390 | 2385 | 800 |
| 578 | 20241205 | 093100 | 442304260 | 2380 | 2375 | 2380 | 2370 | 1166 |
| 579 | 20241205 | 093000 | 439537020 | 2375 | 2385 | 2385 | 2375 | 2641 |
| 580 | 20241205 | 092900 | 433264340 | 2385 | 2375 | 2385 | 2375 | 306 |
| 581 | 20241205 | 092800 | 432537530 | 2385 | 2390 | 2390 | 2375 | 1190 |
| 582 | 20241205 | 092700 | 429700300 | 2375 | 2385 | 2385 | 2375 | 1355 |
| 583 | 20241205 | 092600 | 426477615 | 2380 | 2380 | 2380 | 2380 | 28 |
| 584 | 20241205 | 092500 | 426410975 | 2385 | 2370 | 2385 | 2370 | 9060 |
| 585 | 20241205 | 092400 | 404885000 | 2365 | 2370 | 2370 | 2365 | 814 |
| 586 | 20241205 | 092300 | 402957340 | 2370 | 2375 | 2375 | 2370 | 5825 |
| 587 | 20241205 | 092200 | 389146175 | 2375 | 2370 | 2380 | 2370 | 2930 |
| 588 | 20241205 | 092100 | 382196250 | 2380 | 2380 | 2380 | 2370 | 2510 |
| 589 | 20241205 | 092000 | 376234450 | 2385 | 2380 | 2385 | 2370 | 12482 |
| 590 | 20241205 | 091900 | 346586650 | 2380 | 2390 | 2395 | 2380 | 11388 |
| 591 | 20241205 | 091800 | 319456755 | 2390 | 2390 | 2400 | 2390 | 4375 |
| 592 | 20241205 | 091700 | 309000280 | 2400 | 2400 | 2400 | 2395 | 2359 |
| 593 | 20241205 | 091600 | 303350165 | 2400 | 2400 | 2400 | 2395 | 104 |
| 594 | 20241205 | 091500 | 303100765 | 2400 | 2400 | 2400 | 2400 | 723 |
| 595 | 20241205 | 091400 | 301365565 | 2400 | 2400 | 2400 | 2395 | 1211 |
| 596 | 20241205 | 091300 | 298459290 | 2385 | 2400 | 2400 | 2385 | 3247 |
| 597 | 20241205 | 091200 | 290700845 | 2395 | 2395 | 2395 | 2390 | 7669 |
| 598 | 20241205 | 091100 | 272359950 | 2400 | 2395 | 2400 | 2390 | 6525 |
| 599 | 20241205 | 091000 | 256748635 | 2395 | 2400 | 2400 | 2395 | 3236 |
| 600 | 20241205 | 090900 | 248984325 | 2395 | 2410 | 2420 | 2390 | 6920 |
| 601 | 20241205 | 090800 | 232388680 | 2410 | 2420 | 2420 | 2405 | 5029 |
| 602 | 20241205 | 090700 | 220281760 | 2410 | 2425 | 2425 | 2410 | 529 |
| 603 | 20241205 | 090600 | 219006800 | 2410 | 2430 | 2430 | 2410 | 1909 |
| 604 | 20241205 | 090500 | 214400260 | 2425 | 2430 | 2435 | 2420 | 3621 |
| 605 | 20241205 | 090400 | 205615230 | 2430 | 2420 | 2435 | 2420 | 10017 |
| 606 | 20241205 | 090300 | 181284945 | 2420 | 2425 | 2425 | 2420 | 4124 |
| 607 | 20241205 | 090200 | 171297185 | 2425 | 2405 | 2425 | 2400 | 14360 |
| 608 | 20241205 | 090100 | 136637155 | 2420 | 2415 | 2420 | 2375 | 23960 |
| 609 | 20241205 | 090000 | 79182510 | 2415 | 2455 | 2500 | 2410 | 32033 |