30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 191400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 19511 |
| 3 | 20241205 | 191300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 4 | 20241205 | 191200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 5 | 20241205 | 191100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 6 | 20241205 | 191000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 7 | 20241205 | 190900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 8 | 20241205 | 190800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 9 | 20241205 | 190700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 10 | 20241205 | 190600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 11 | 20241205 | 190500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 12 | 20241205 | 190400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 13 | 20241205 | 190300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 14 | 20241205 | 190200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 15 | 20241205 | 190100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 16 | 20241205 | 190000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 17 | 20241205 | 185900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 18 | 20241205 | 185800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 19 | 20241205 | 185700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 20 | 20241205 | 185600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 21 | 20241205 | 185500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 22 | 20241205 | 185400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 23 | 20241205 | 185300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 24 | 20241205 | 185200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 25 | 20241205 | 185100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 26 | 20241205 | 185000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 27 | 20241205 | 184900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 28 | 20241205 | 184800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 29 | 20241205 | 184700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 30 | 20241205 | 184600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 31 | 20241205 | 184500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 32 | 20241205 | 184400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 19511 |
| 33 | 20241205 | 184300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 34 | 20241205 | 184200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 35 | 20241205 | 184100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 36 | 20241205 | 184000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 37 | 20241205 | 183900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 38 | 20241205 | 183800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 39 | 20241205 | 183700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 40 | 20241205 | 183600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 41 | 20241205 | 183500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 42 | 20241205 | 183400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 43 | 20241205 | 183300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 44 | 20241205 | 183200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 45 | 20241205 | 183100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 46 | 20241205 | 183000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 47 | 20241205 | 182900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 48 | 20241205 | 182800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 49 | 20241205 | 182700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 50 | 20241205 | 182600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 51 | 20241205 | 182500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 52 | 20241205 | 182400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 53 | 20241205 | 182300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 54 | 20241205 | 182200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 55 | 20241205 | 182100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 56 | 20241205 | 182000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 57 | 20241205 | 181900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 58 | 20241205 | 181800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 59 | 20241205 | 181700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 60 | 20241205 | 181600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 61 | 20241205 | 181500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 62 | 20241205 | 181400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 19511 |
| 63 | 20241205 | 181300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 64 | 20241205 | 181200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 65 | 20241205 | 181100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 66 | 20241205 | 181000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 67 | 20241205 | 180900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 68 | 20241205 | 180800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 69 | 20241205 | 180700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 70 | 20241205 | 180600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 71 | 20241205 | 180500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 72 | 20241205 | 180400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 73 | 20241205 | 180300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 74 | 20241205 | 180200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 75 | 20241205 | 180100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 76 | 20241205 | 180000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 77 | 20241205 | 175900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 78 | 20241205 | 175800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 79 | 20241205 | 175700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 80 | 20241205 | 175600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 81 | 20241205 | 175500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 82 | 20241205 | 175400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 83 | 20241205 | 175300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 84 | 20241205 | 175200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 85 | 20241205 | 175100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 86 | 20241205 | 175000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 87 | 20241205 | 174900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 88 | 20241205 | 174800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 89 | 20241205 | 174700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 90 | 20241205 | 174600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 91 | 20241205 | 174500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 92 | 20241205 | 174400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 19511 |
| 93 | 20241205 | 174300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 94 | 20241205 | 174200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 95 | 20241205 | 174100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 96 | 20241205 | 174000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 97 | 20241205 | 173900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 98 | 20241205 | 173800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 99 | 20241205 | 173700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 100 | 20241205 | 173600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 101 | 20241205 | 173500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 102 | 20241205 | 173400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 103 | 20241205 | 173300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 104 | 20241205 | 173200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 105 | 20241205 | 173100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 106 | 20241205 | 173000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 107 | 20241205 | 172900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 108 | 20241205 | 172800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 109 | 20241205 | 172700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 110 | 20241205 | 172600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 111 | 20241205 | 172500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 112 | 20241205 | 172400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 113 | 20241205 | 172300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 114 | 20241205 | 172200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 115 | 20241205 | 172100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 116 | 20241205 | 172000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 117 | 20241205 | 171900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 118 | 20241205 | 171800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 119 | 20241205 | 171700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 120 | 20241205 | 171600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 121 | 20241205 | 171500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 122 | 20241205 | 171400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 19511 |
| 123 | 20241205 | 171300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 124 | 20241205 | 171200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 125 | 20241205 | 171100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 126 | 20241205 | 171000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 127 | 20241205 | 170900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 128 | 20241205 | 170800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 129 | 20241205 | 170700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 130 | 20241205 | 170600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 131 | 20241205 | 170500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 132 | 20241205 | 170400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 133 | 20241205 | 170300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 134 | 20241205 | 170200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 135 | 20241205 | 170100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 136 | 20241205 | 170000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 137 | 20241205 | 165900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 138 | 20241205 | 165800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 139 | 20241205 | 165700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 140 | 20241205 | 165600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 141 | 20241205 | 165500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 142 | 20241205 | 165400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 143 | 20241205 | 165300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 144 | 20241205 | 165200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 145 | 20241205 | 165100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 146 | 20241205 | 165000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 147 | 20241205 | 164900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 148 | 20241205 | 164800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 149 | 20241205 | 164700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 150 | 20241205 | 164600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 151 | 20241205 | 164500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 152 | 20241205 | 164400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 19511 |
| 153 | 20241205 | 164300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 154 | 20241205 | 164200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 155 | 20241205 | 164100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 156 | 20241205 | 164000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 157 | 20241205 | 163900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 158 | 20241205 | 163800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 159 | 20241205 | 163700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 160 | 20241205 | 163600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 161 | 20241205 | 163500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 162 | 20241205 | 163400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 163 | 20241205 | 163300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 164 | 20241205 | 163200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 165 | 20241205 | 163100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 166 | 20241205 | 163000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 167 | 20241205 | 162900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 168 | 20241205 | 162800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 169 | 20241205 | 162700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 170 | 20241205 | 162600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 171 | 20241205 | 162500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 172 | 20241205 | 162400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 173 | 20241205 | 162300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 174 | 20241205 | 162200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 175 | 20241205 | 162100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 176 | 20241205 | 162000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 177 | 20241205 | 161900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 178 | 20241205 | 161800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 179 | 20241205 | 161700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 180 | 20241205 | 161600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 181 | 20241205 | 161500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 182 | 20241205 | 161400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 19511 |
| 183 | 20241205 | 161300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 184 | 20241205 | 161200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 185 | 20241205 | 161100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 186 | 20241205 | 161000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 187 | 20241205 | 160900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 188 | 20241205 | 160800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 189 | 20241205 | 160700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 190 | 20241205 | 160600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 191 | 20241205 | 160500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 192 | 20241205 | 160400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 193 | 20241205 | 160300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 194 | 20241205 | 160200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 195 | 20241205 | 160100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 196 | 20241205 | 160000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 197 | 20241205 | 155900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 198 | 20241205 | 155800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 199 | 20241205 | 155700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 200 | 20241205 | 155600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 201 | 20241205 | 155500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 202 | 20241205 | 155400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 203 | 20241205 | 155300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 204 | 20241205 | 155200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 205 | 20241205 | 155100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 206 | 20241205 | 155000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 207 | 20241205 | 154900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 208 | 20241205 | 154800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 209 | 20241205 | 154700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 210 | 20241205 | 154600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 211 | 20241205 | 154500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 212 | 20241205 | 154400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 19511 |
| 213 | 20241205 | 154300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 214 | 20241205 | 154200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 215 | 20241205 | 154100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 216 | 20241205 | 154000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 217 | 20241205 | 153900 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 218 | 20241205 | 153800 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 219 | 20241205 | 153700 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 220 | 20241205 | 153600 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 221 | 20241205 | 153500 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 222 | 20241205 | 153400 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 223 | 20241205 | 153300 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 224 | 20241205 | 153200 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 225 | 20241205 | 153100 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 226 | 20241205 | 153000 | 1914929615 | 2385 | 2385 | 2385 | 2385 | 19511 |
| 227 | 20241205 | 152900 | 1868395880 | 2395 | 2395 | 2395 | 2395 | 0 |
| 228 | 20241205 | 152800 | 1868395880 | 2395 | 2395 | 2395 | 2395 | 0 |
| 229 | 20241205 | 152700 | 1868395880 | 2395 | 2395 | 2395 | 2395 | 0 |
| 230 | 20241205 | 152600 | 1868395880 | 2395 | 2395 | 2395 | 2395 | 0 |
| 231 | 20241205 | 152500 | 1868395880 | 2395 | 2395 | 2395 | 2395 | 0 |
| 232 | 20241205 | 152400 | 1868395880 | 2395 | 2395 | 2395 | 2395 | 0 |
| 233 | 20241205 | 152300 | 1868395880 | 2395 | 2395 | 2395 | 2395 | 0 |
| 234 | 20241205 | 152200 | 1868395880 | 2395 | 2395 | 2395 | 2395 | 0 |
| 235 | 20241205 | 152100 | 1868395880 | 2395 | 2395 | 2395 | 2395 | 0 |
| 236 | 20241205 | 152000 | 1868395880 | 2395 | 2395 | 2395 | 2395 | 0 |
| 237 | 20241205 | 151900 | 1868395880 | 2395 | 2395 | 2400 | 2385 | 12292 |
| 238 | 20241205 | 151800 | 1839015325 | 2395 | 2395 | 2395 | 2390 | 1393 |
| 239 | 20241205 | 151700 | 1835681110 | 2395 | 2395 | 2395 | 2390 | 845 |
| 240 | 20241205 | 151600 | 1833660185 | 2390 | 2395 | 2400 | 2385 | 3724 |
| 241 | 20241205 | 151500 | 1824755415 | 2400 | 2395 | 2400 | 2390 | 1382 |
| 242 | 20241205 | 151400 | 1821445820 | 2395 | 2390 | 2400 | 2390 | 6374 |
| 243 | 20241205 | 151300 | 1806201085 | 2390 | 2390 | 2395 | 2390 | 5047 |
| 244 | 20241205 | 151200 | 1794137670 | 2390 | 2385 | 2400 | 2385 | 5511 |
| 245 | 20241205 | 151100 | 1780962145 | 2395 | 2385 | 2395 | 2385 | 1242 |
| 246 | 20241205 | 151000 | 1777999965 | 2385 | 2395 | 2395 | 2385 | 5521 |
| 247 | 20241205 | 150900 | 1764811375 | 2395 | 2390 | 2395 | 2390 | 1109 |
| 248 | 20241205 | 150800 | 1762159360 | 2395 | 2380 | 2395 | 2380 | 5946 |
| 249 | 20241205 | 150700 | 1747957005 | 2385 | 2385 | 2390 | 2380 | 6352 |
| 250 | 20241205 | 150600 | 1732822275 | 2385 | 2390 | 2390 | 2385 | 3778 |
| 251 | 20241205 | 150500 | 1723811370 | 2390 | 2395 | 2400 | 2385 | 3564 |
| 252 | 20241205 | 150400 | 1715289905 | 2390 | 2405 | 2405 | 2390 | 8933 |
| 253 | 20241205 | 150300 | 1693857675 | 2405 | 2410 | 2410 | 2400 | 4544 |
| 254 | 20241205 | 150200 | 1682935980 | 2410 | 2400 | 2410 | 2400 | 3989 |
| 255 | 20241205 | 150100 | 1673350780 | 2405 | 2410 | 2410 | 2405 | 937 |
| 256 | 20241205 | 150000 | 1671097195 | 2410 | 2405 | 2410 | 2405 | 4690 |
| 257 | 20241205 | 145900 | 1659810770 | 2405 | 2400 | 2405 | 2400 | 1151 |
| 258 | 20241205 | 145800 | 1657047280 | 2405 | 2405 | 2405 | 2400 | 1824 |
| 259 | 20241205 | 145700 | 1652668915 | 2400 | 2390 | 2410 | 2390 | 5475 |
| 260 | 20241205 | 145600 | 1639550875 | 2390 | 2390 | 2395 | 2390 | 2625 |
| 261 | 20241205 | 145500 | 1633275925 | 2395 | 2405 | 2405 | 2395 | 18063 |
| 262 | 20241205 | 145400 | 1589945380 | 2405 | 2405 | 2410 | 2405 | 13086 |
| 263 | 20241205 | 145300 | 1558472630 | 2410 | 2405 | 2410 | 2405 | 5229 |
| 264 | 20241205 | 145200 | 1545895005 | 2410 | 2405 | 2410 | 2405 | 3280 |
| 265 | 20241205 | 145100 | 1538006005 | 2405 | 2415 | 2415 | 2405 | 3575 |
| 266 | 20241205 | 145000 | 1529389750 | 2415 | 2410 | 2415 | 2410 | 2145 |
| 267 | 20241205 | 144900 | 1524210775 | 2420 | 2410 | 2420 | 2410 | 3272 |
| 268 | 20241205 | 144800 | 1516316535 | 2410 | 2410 | 2410 | 2410 | 6402 |
| 269 | 20241205 | 144700 | 1500887715 | 2410 | 2410 | 2415 | 2405 | 1999 |
| 270 | 20241205 | 144600 | 1496069885 | 2410 | 2415 | 2415 | 2410 | 6484 |
| 271 | 20241205 | 144500 | 1480442195 | 2410 | 2415 | 2420 | 2410 | 5318 |
| 272 | 20241205 | 144400 | 1467599275 | 2420 | 2425 | 2425 | 2420 | 5852 |
| 273 | 20241205 | 144300 | 1453419985 | 2420 | 2420 | 2420 | 2420 | 404 |
| 274 | 20241205 | 144200 | 1452442305 | 2420 | 2420 | 2425 | 2420 | 1205 |
| 275 | 20241205 | 144100 | 1449520750 | 2420 | 2420 | 2425 | 2415 | 2613 |
| 276 | 20241205 | 144000 | 1443189880 | 2420 | 2415 | 2420 | 2415 | 4695 |
| 277 | 20241205 | 143900 | 1431838405 | 2415 | 2410 | 2415 | 2410 | 5685 |
| 278 | 20241205 | 143800 | 1418117015 | 2410 | 2410 | 2420 | 2410 | 8352 |
| 279 | 20241205 | 143700 | 1397966890 | 2410 | 2415 | 2415 | 2410 | 2907 |
| 280 | 20241205 | 143600 | 1390959265 | 2415 | 2420 | 2420 | 2410 | 7912 |
| 281 | 20241205 | 143500 | 1371842435 | 2420 | 2420 | 2425 | 2420 | 1664 |
| 282 | 20241205 | 143400 | 1367815455 | 2420 | 2425 | 2425 | 2420 | 1009 |
| 283 | 20241205 | 143300 | 1365369455 | 2425 | 2420 | 2430 | 2420 | 5881 |
| 284 | 20241205 | 143200 | 1351113565 | 2420 | 2425 | 2430 | 2420 | 9573 |
| 285 | 20241205 | 143100 | 1327931255 | 2425 | 2425 | 2430 | 2425 | 4920 |
| 286 | 20241205 | 143000 | 1316000005 | 2425 | 2430 | 2435 | 2425 | 1094 |
| 287 | 20241205 | 142900 | 1313341765 | 2430 | 2430 | 2440 | 2425 | 12830 |
| 288 | 20241205 | 142800 | 1282194385 | 2430 | 2440 | 2445 | 2430 | 11787 |
| 289 | 20241205 | 142700 | 1253449445 | 2440 | 2445 | 2445 | 2440 | 4199 |
| 290 | 20241205 | 142600 | 1243185270 | 2445 | 2445 | 2450 | 2440 | 740 |
| 291 | 20241205 | 142500 | 1241376695 | 2445 | 2440 | 2450 | 2440 | 480 |
| 292 | 20241205 | 142400 | 1240202505 | 2440 | 2440 | 2450 | 2440 | 327 |
| 293 | 20241205 | 142300 | 1239403515 | 2440 | 2445 | 2445 | 2440 | 7988 |
| 294 | 20241205 | 142200 | 1219873235 | 2450 | 2445 | 2450 | 2445 | 3361 |
| 295 | 20241205 | 142100 | 1211639355 | 2445 | 2450 | 2455 | 2445 | 1853 |
| 296 | 20241205 | 142000 | 1207099785 | 2450 | 2445 | 2455 | 2445 | 3430 |
| 297 | 20241205 | 141900 | 1198696520 | 2450 | 2450 | 2450 | 2450 | 1414 |
| 298 | 20241205 | 141800 | 1195232220 | 2445 | 2445 | 2445 | 2445 | 0 |
| 299 | 20241205 | 141700 | 1195232220 | 2445 | 2450 | 2450 | 2445 | 1464 |
| 300 | 20241205 | 141600 | 1191647740 | 2445 | 2445 | 2450 | 2445 | 55 |
| 301 | 20241205 | 141500 | 1191513165 | 2445 | 2445 | 2445 | 2445 | 20 |
| 302 | 20241205 | 141400 | 1191464265 | 2445 | 2445 | 2450 | 2445 | 1027 |
| 303 | 20241205 | 141300 | 1188953230 | 2445 | 2445 | 2450 | 2445 | 2331 |
| 304 | 20241205 | 141200 | 1183252780 | 2445 | 2450 | 2450 | 2445 | 174 |
| 305 | 20241205 | 141100 | 1182827200 | 2445 | 2445 | 2450 | 2445 | 1533 |
| 306 | 20241205 | 141000 | 1179078915 | 2445 | 2450 | 2455 | 2445 | 8358 |
| 307 | 20241205 | 140900 | 1158634635 | 2450 | 2455 | 2460 | 2450 | 13827 |
| 308 | 20241205 | 140800 | 1124752020 | 2460 | 2460 | 2460 | 2460 | 624 |
| 309 | 20241205 | 140700 | 1123216980 | 2460 | 2455 | 2460 | 2455 | 4116 |
| 310 | 20241205 | 140600 | 1113112195 | 2460 | 2460 | 2460 | 2460 | 101 |
| 311 | 20241205 | 140500 | 1112863735 | 2460 | 2460 | 2460 | 2460 | 993 |
| 312 | 20241205 | 140400 | 1110420955 | 2465 | 2460 | 2465 | 2460 | 414 |
| 313 | 20241205 | 140300 | 1109400495 | 2460 | 2460 | 2460 | 2460 | 3709 |
| 314 | 20241205 | 140200 | 1100276355 | 2460 | 2465 | 2465 | 2460 | 111 |
| 315 | 20241205 | 140100 | 1100003290 | 2460 | 2460 | 2465 | 2455 | 788 |
| 316 | 20241205 | 140000 | 1098067690 | 2460 | 2460 | 2460 | 2460 | 1400 |
| 317 | 20241205 | 135900 | 1094623690 | 2460 | 2460 | 2460 | 2460 | 0 |
| 318 | 20241205 | 135800 | 1094623690 | 2460 | 2460 | 2460 | 2460 | 211 |
| 319 | 20241205 | 135700 | 1094104630 | 2460 | 2460 | 2460 | 2460 | 789 |
| 320 | 20241205 | 135600 | 1092163690 | 2460 | 2460 | 2460 | 2460 | 0 |
| 321 | 20241205 | 135500 | 1092163690 | 2460 | 2460 | 2460 | 2460 | 2 |
| 322 | 20241205 | 135400 | 1092158770 | 2460 | 2460 | 2460 | 2460 | 1004 |
| 323 | 20241205 | 135300 | 1089688930 | 2465 | 2465 | 2465 | 2465 | 301 |
| 324 | 20241205 | 135200 | 1088946965 | 2465 | 2465 | 2465 | 2460 | 290 |
| 325 | 20241205 | 135100 | 1088233125 | 2465 | 2460 | 2465 | 2460 | 825 |
| 326 | 20241205 | 135000 | 1086203520 | 2455 | 2455 | 2455 | 2455 | 1110 |
| 327 | 20241205 | 134900 | 1083478470 | 2460 | 2460 | 2460 | 2460 | 2456 |
| 328 | 20241205 | 134800 | 1077436710 | 2460 | 2460 | 2460 | 2460 | 0 |
| 329 | 20241205 | 134700 | 1077436710 | 2460 | 2460 | 2460 | 2460 | 400 |
| 330 | 20241205 | 134600 | 1076452710 | 2460 | 2460 | 2460 | 2460 | 1200 |
| 331 | 20241205 | 134500 | 1073500710 | 2460 | 2460 | 2460 | 2460 | 2662 |
| 332 | 20241205 | 134400 | 1066952190 | 2460 | 2465 | 2465 | 2460 | 998 |
| 333 | 20241205 | 134300 | 1064492135 | 2465 | 2460 | 2465 | 2460 | 38 |
| 334 | 20241205 | 134200 | 1064398500 | 2460 | 2460 | 2460 | 2460 | 4 |
| 335 | 20241205 | 134100 | 1064388660 | 2460 | 2470 | 2470 | 2460 | 6954 |
| 336 | 20241205 | 134000 | 1047229405 | 2475 | 2470 | 2475 | 2470 | 53 |
| 337 | 20241205 | 133900 | 1047098470 | 2475 | 2470 | 2475 | 2465 | 2426 |
| 338 | 20241205 | 133800 | 1041109960 | 2470 | 2465 | 2470 | 2465 | 206 |
| 339 | 20241205 | 133700 | 1040602125 | 2465 | 2465 | 2465 | 2465 | 202 |
| 340 | 20241205 | 133600 | 1040104195 | 2465 | 2465 | 2465 | 2460 | 618 |
| 341 | 20241205 | 133500 | 1038582200 | 2465 | 2460 | 2465 | 2460 | 621 |
| 342 | 20241205 | 133400 | 1037051935 | 2465 | 2465 | 2465 | 2460 | 1346 |
| 343 | 20241205 | 133300 | 1033734050 | 2460 | 2460 | 2465 | 2460 | 333 |
| 344 | 20241205 | 133200 | 1032914770 | 2460 | 2460 | 2460 | 2460 | 1 |
| 345 | 20241205 | 133100 | 1032912310 | 2460 | 2460 | 2465 | 2460 | 331 |
| 346 | 20241205 | 133000 | 1032098025 | 2460 | 2465 | 2465 | 2460 | 324 |
| 347 | 20241205 | 132900 | 1031300890 | 2460 | 2465 | 2465 | 2460 | 2 |
| 348 | 20241205 | 132800 | 1031295965 | 2465 | 2460 | 2465 | 2460 | 4 |
| 349 | 20241205 | 132700 | 1031286115 | 2460 | 2460 | 2460 | 2460 | 1282 |
| 350 | 20241205 | 132600 | 1028132395 | 2460 | 2460 | 2460 | 2460 | 1 |
| 351 | 20241205 | 132500 | 1028129935 | 2460 | 2455 | 2460 | 2455 | 120 |
| 352 | 20241205 | 132400 | 1027835235 | 2455 | 2455 | 2465 | 2455 | 570 |
| 353 | 20241205 | 132300 | 1026435875 | 2460 | 2460 | 2460 | 2460 | 1032 |
| 354 | 20241205 | 132200 | 1023897155 | 2460 | 2460 | 2460 | 2460 | 73 |
| 355 | 20241205 | 132100 | 1023717575 | 2460 | 2460 | 2460 | 2460 | 1927 |
| 356 | 20241205 | 132000 | 1018977155 | 2460 | 2460 | 2460 | 2460 | 0 |
| 357 | 20241205 | 131900 | 1018977155 | 2460 | 2460 | 2465 | 2460 | 12 |
| 358 | 20241205 | 131800 | 1018947595 | 2460 | 2460 | 2460 | 2460 | 0 |
| 359 | 20241205 | 131700 | 1018947595 | 2460 | 2460 | 2460 | 2460 | 580 |
| 360 | 20241205 | 131600 | 1017520795 | 2460 | 2460 | 2460 | 2460 | 159 |
| 361 | 20241205 | 131500 | 1017129655 | 2460 | 2460 | 2460 | 2460 | 1 |
| 362 | 20241205 | 131400 | 1017127195 | 2460 | 2455 | 2460 | 2455 | 1309 |
| 363 | 20241205 | 131300 | 1013912600 | 2460 | 2455 | 2460 | 2455 | 470 |
| 364 | 20241205 | 131200 | 1012757400 | 2455 | 2460 | 2460 | 2455 | 1639 |
| 365 | 20241205 | 131100 | 1008733155 | 2460 | 2460 | 2465 | 2460 | 275 |
| 366 | 20241205 | 131000 | 1008056650 | 2460 | 2460 | 2460 | 2460 | 1 |
| 367 | 20241205 | 130900 | 1008054190 | 2460 | 2460 | 2465 | 2460 | 227 |
| 368 | 20241205 | 130800 | 1007495750 | 2460 | 2460 | 2465 | 2455 | 3024 |
| 369 | 20241205 | 130700 | 1000062170 | 2460 | 2460 | 2460 | 2460 | 998 |
| 370 | 20241205 | 130600 | 997607090 | 2455 | 2460 | 2460 | 2455 | 537 |
| 371 | 20241205 | 130500 | 996286260 | 2460 | 2460 | 2460 | 2460 | 999 |
| 372 | 20241205 | 130400 | 993828720 | 2455 | 2455 | 2455 | 2455 | 43 |
| 373 | 20241205 | 130300 | 993723155 | 2460 | 2455 | 2460 | 2455 | 401 |
| 374 | 20241205 | 130200 | 992738695 | 2455 | 2455 | 2455 | 2455 | 300 |
| 375 | 20241205 | 130100 | 992002195 | 2455 | 2455 | 2455 | 2450 | 24 |
| 376 | 20241205 | 130000 | 991943280 | 2460 | 2450 | 2460 | 2450 | 11969 |
| 377 | 20241205 | 125900 | 962598885 | 2455 | 2450 | 2455 | 2450 | 751 |
| 378 | 20241205 | 125800 | 960756075 | 2455 | 2460 | 2465 | 2455 | 8255 |
| 379 | 20241205 | 125700 | 940469275 | 2460 | 2465 | 2465 | 2460 | 185 |
| 380 | 20241205 | 125600 | 940013890 | 2465 | 2465 | 2470 | 2465 | 475 |
| 381 | 20241205 | 125500 | 938841060 | 2465 | 2465 | 2465 | 2465 | 1 |
| 382 | 20241205 | 125400 | 938838595 | 2470 | 2470 | 2470 | 2470 | 145 |
| 383 | 20241205 | 125300 | 938480445 | 2465 | 2470 | 2470 | 2465 | 575 |
| 384 | 20241205 | 125200 | 937063045 | 2465 | 2465 | 2465 | 2465 | 0 |
| 385 | 20241205 | 125100 | 937063045 | 2465 | 2465 | 2465 | 2465 | 1930 |
| 386 | 20241205 | 125000 | 932305595 | 2465 | 2465 | 2465 | 2460 | 316 |
| 387 | 20241205 | 124900 | 931526885 | 2465 | 2465 | 2465 | 2465 | 285 |
| 388 | 20241205 | 124800 | 930824360 | 2465 | 2465 | 2465 | 2465 | 0 |
| 389 | 20241205 | 124700 | 930824360 | 2465 | 2460 | 2465 | 2460 | 750 |
| 390 | 20241205 | 124600 | 928979210 | 2465 | 2465 | 2465 | 2465 | 611 |
| 391 | 20241205 | 124500 | 927473095 | 2465 | 2470 | 2470 | 2465 | 1294 |
| 392 | 20241205 | 124400 | 924282375 | 2470 | 2465 | 2470 | 2465 | 235 |
| 393 | 20241205 | 124300 | 923702075 | 2470 | 2470 | 2470 | 2470 | 397 |
| 394 | 20241205 | 124200 | 922721485 | 2475 | 2475 | 2475 | 2475 | 5 |
| 395 | 20241205 | 124100 | 922709110 | 2475 | 2475 | 2475 | 2475 | 2 |
| 396 | 20241205 | 124000 | 922704160 | 2470 | 2470 | 2470 | 2470 | 649 |
| 397 | 20241205 | 123900 | 921101130 | 2470 | 2470 | 2470 | 2470 | 1111 |
| 398 | 20241205 | 123800 | 918356960 | 2475 | 2470 | 2475 | 2470 | 2050 |
| 399 | 20241205 | 123700 | 913293455 | 2470 | 2470 | 2470 | 2470 | 204 |
| 400 | 20241205 | 123600 | 912789575 | 2470 | 2465 | 2470 | 2465 | 5 |
| 401 | 20241205 | 123500 | 912777230 | 2470 | 2470 | 2470 | 2470 | 1004 |
| 402 | 20241205 | 123400 | 910297350 | 2460 | 2460 | 2470 | 2460 | 2961 |
| 403 | 20241205 | 123300 | 903013090 | 2470 | 2470 | 2470 | 2460 | 553 |
| 404 | 20241205 | 123200 | 901649380 | 2470 | 2460 | 2470 | 2455 | 4307 |
| 405 | 20241205 | 123100 | 891071805 | 2460 | 2475 | 2475 | 2460 | 10895 |
| 406 | 20241205 | 123000 | 864236100 | 2470 | 2475 | 2475 | 2470 | 123 |
| 407 | 20241205 | 122900 | 863932160 | 2470 | 2470 | 2475 | 2470 | 6958 |
| 408 | 20241205 | 122800 | 846745395 | 2475 | 2475 | 2480 | 2475 | 587 |
| 409 | 20241205 | 122700 | 845292505 | 2475 | 2475 | 2480 | 2470 | 1556 |
| 410 | 20241205 | 122600 | 841441550 | 2475 | 2475 | 2475 | 2475 | 74 |
| 411 | 20241205 | 122500 | 841258400 | 2475 | 2470 | 2475 | 2470 | 643 |
| 412 | 20241205 | 122400 | 839668030 | 2475 | 2470 | 2480 | 2470 | 691 |
| 413 | 20241205 | 122300 | 837957805 | 2475 | 2475 | 2485 | 2475 | 2464 |
| 414 | 20241205 | 122200 | 831859145 | 2485 | 2480 | 2485 | 2475 | 4552 |
| 415 | 20241205 | 122100 | 820576815 | 2490 | 2485 | 2490 | 2485 | 2994 |
| 416 | 20241205 | 122000 | 813136685 | 2490 | 2500 | 2500 | 2490 | 3151 |
| 417 | 20241205 | 121900 | 805290340 | 2505 | 2505 | 2505 | 2505 | 0 |
| 418 | 20241205 | 121800 | 805290340 | 2505 | 2500 | 2505 | 2500 | 62 |
| 419 | 20241205 | 121700 | 805135325 | 2500 | 2500 | 2500 | 2500 | 0 |
| 420 | 20241205 | 121600 | 805135325 | 2500 | 2500 | 2505 | 2500 | 3026 |
| 421 | 20241205 | 121500 | 797570305 | 2500 | 2495 | 2505 | 2495 | 3584 |
| 422 | 20241205 | 121400 | 788598340 | 2495 | 2500 | 2500 | 2490 | 1711 |
| 423 | 20241205 | 121300 | 784333885 | 2500 | 2495 | 2500 | 2495 | 423 |
| 424 | 20241205 | 121200 | 783278485 | 2495 | 2495 | 2500 | 2495 | 625 |
| 425 | 20241205 | 121100 | 781719080 | 2505 | 2495 | 2505 | 2495 | 2006 |
| 426 | 20241205 | 121000 | 776704080 | 2495 | 2490 | 2495 | 2490 | 1590 |
| 427 | 20241205 | 120900 | 772737960 | 2495 | 2495 | 2495 | 2490 | 15 |
| 428 | 20241205 | 120800 | 772700570 | 2495 | 2490 | 2495 | 2490 | 87 |
| 429 | 20241205 | 120700 | 772483840 | 2490 | 2490 | 2495 | 2490 | 934 |
| 430 | 20241205 | 120600 | 770158080 | 2495 | 2495 | 2495 | 2495 | 905 |
| 431 | 20241205 | 120500 | 767900105 | 2500 | 2500 | 2500 | 2500 | 28 |
| 432 | 20241205 | 120400 | 767830105 | 2500 | 2505 | 2505 | 2500 | 6 |
| 433 | 20241205 | 120300 | 767815100 | 2505 | 2500 | 2505 | 2500 | 347 |
| 434 | 20241205 | 120200 | 766947595 | 2500 | 2495 | 2500 | 2495 | 961 |
| 435 | 20241205 | 120100 | 764545245 | 2495 | 2495 | 2495 | 2495 | 0 |
| 436 | 20241205 | 120000 | 764545245 | 2495 | 2510 | 2510 | 2495 | 2456 |
| 437 | 20241205 | 115900 | 758405585 | 2505 | 2505 | 2510 | 2505 | 204 |
| 438 | 20241205 | 115800 | 757894560 | 2510 | 2505 | 2510 | 2500 | 24 |
| 439 | 20241205 | 115700 | 757834425 | 2500 | 2505 | 2510 | 2500 | 103 |
| 440 | 20241205 | 115600 | 757576415 | 2510 | 2515 | 2515 | 2500 | 595 |
| 441 | 20241205 | 115500 | 756086320 | 2500 | 2500 | 2515 | 2495 | 5005 |
| 442 | 20241205 | 115400 | 743546755 | 2500 | 2495 | 2500 | 2495 | 2123 |
| 443 | 20241205 | 115300 | 738249850 | 2495 | 2485 | 2495 | 2485 | 62 |
| 444 | 20241205 | 115200 | 738095570 | 2490 | 2500 | 2500 | 2490 | 2011 |
| 445 | 20241205 | 115100 | 733084715 | 2505 | 2505 | 2505 | 2500 | 611 |
| 446 | 20241205 | 115000 | 731556710 | 2505 | 2505 | 2505 | 2505 | 0 |
| 447 | 20241205 | 114900 | 731556710 | 2505 | 2500 | 2505 | 2500 | 209 |
| 448 | 20241205 | 114800 | 731033255 | 2505 | 2500 | 2505 | 2500 | 505 |
| 449 | 20241205 | 114700 | 729770730 | 2510 | 2510 | 2510 | 2500 | 111 |
| 450 | 20241205 | 114600 | 729492800 | 2500 | 2510 | 2510 | 2500 | 370 |
| 451 | 20241205 | 114500 | 728566075 | 2510 | 2510 | 2510 | 2510 | 5 |
| 452 | 20241205 | 114400 | 728553525 | 2515 | 2510 | 2515 | 2510 | 235 |
| 453 | 20241205 | 114300 | 727963670 | 2515 | 2510 | 2515 | 2510 | 402 |
| 454 | 20241205 | 114200 | 726954645 | 2510 | 2510 | 2510 | 2510 | 638 |
| 455 | 20241205 | 114100 | 725353265 | 2515 | 2505 | 2515 | 2505 | 231 |
| 456 | 20241205 | 114000 | 724773090 | 2505 | 2505 | 2505 | 2505 | 2 |
| 457 | 20241205 | 113900 | 724768080 | 2505 | 2500 | 2505 | 2500 | 144 |
| 458 | 20241205 | 113800 | 724407680 | 2500 | 2505 | 2505 | 2500 | 85 |
| 459 | 20241205 | 113700 | 724195005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 460 | 20241205 | 113600 | 724195005 | 2500 | 2505 | 2505 | 2500 | 24 |
| 461 | 20241205 | 113500 | 724134985 | 2500 | 2500 | 2500 | 2500 | 0 |
| 462 | 20241205 | 113400 | 724134985 | 2500 | 2505 | 2505 | 2500 | 3859 |
| 463 | 20241205 | 113300 | 714485205 | 2510 | 2510 | 2510 | 2510 | 0 |
| 464 | 20241205 | 113200 | 714485205 | 2510 | 2510 | 2510 | 2510 | 20 |
| 465 | 20241205 | 113100 | 714435005 | 2510 | 2510 | 2510 | 2510 | 1 |
| 466 | 20241205 | 113000 | 714432495 | 2505 | 2505 | 2505 | 2500 | 682 |
| 467 | 20241205 | 112900 | 712724185 | 2505 | 2500 | 2505 | 2500 | 474 |
| 468 | 20241205 | 112800 | 711536915 | 2505 | 2505 | 2505 | 2505 | 0 |
| 469 | 20241205 | 112700 | 711536915 | 2505 | 2510 | 2510 | 2505 | 29 |
| 470 | 20241205 | 112600 | 711464265 | 2505 | 2505 | 2510 | 2505 | 1045 |
| 471 | 20241205 | 112500 | 708846535 | 2500 | 2500 | 2510 | 2500 | 602 |
| 472 | 20241205 | 112400 | 707340045 | 2500 | 2495 | 2500 | 2495 | 2146 |
| 473 | 20241205 | 112300 | 701978150 | 2500 | 2495 | 2500 | 2495 | 101 |
| 474 | 20241205 | 112200 | 701726150 | 2500 | 2500 | 2500 | 2500 | 552 |
| 475 | 20241205 | 112100 | 700346150 | 2500 | 2500 | 2505 | 2495 | 1073 |
| 476 | 20241205 | 112000 | 697663605 | 2500 | 2500 | 2500 | 2500 | 732 |
| 477 | 20241205 | 111900 | 695833605 | 2505 | 2505 | 2505 | 2505 | 0 |
| 478 | 20241205 | 111800 | 695833605 | 2505 | 2505 | 2505 | 2505 | 0 |
| 479 | 20241205 | 111700 | 695833605 | 2505 | 2500 | 2505 | 2500 | 305 |
| 480 | 20241205 | 111600 | 695071005 | 2500 | 2510 | 2515 | 2500 | 511 |
| 481 | 20241205 | 111500 | 693790855 | 2515 | 2515 | 2515 | 2515 | 0 |
| 482 | 20241205 | 111400 | 693790855 | 2515 | 2510 | 2520 | 2510 | 642 |
| 483 | 20241205 | 111300 | 692178385 | 2510 | 2510 | 2520 | 2505 | 5975 |
| 484 | 20241205 | 111200 | 677165985 | 2515 | 2505 | 2515 | 2505 | 3770 |
| 485 | 20241205 | 111100 | 667696245 | 2510 | 2500 | 2510 | 2500 | 3173 |
| 486 | 20241205 | 111000 | 659744585 | 2500 | 2495 | 2500 | 2490 | 2187 |
| 487 | 20241205 | 110900 | 654282665 | 2495 | 2490 | 2495 | 2490 | 4602 |
| 488 | 20241205 | 110800 | 642823680 | 2490 | 2490 | 2490 | 2490 | 37 |
| 489 | 20241205 | 110700 | 642731550 | 2490 | 2490 | 2490 | 2485 | 3727 |
| 490 | 20241205 | 110600 | 633469385 | 2490 | 2490 | 2495 | 2490 | 308 |
| 491 | 20241205 | 110500 | 632702455 | 2495 | 2495 | 2495 | 2495 | 26 |
| 492 | 20241205 | 110400 | 632637585 | 2490 | 2490 | 2495 | 2490 | 1562 |
| 493 | 20241205 | 110300 | 628745945 | 2495 | 2495 | 2495 | 2495 | 12 |
| 494 | 20241205 | 110200 | 628716005 | 2495 | 2495 | 2495 | 2495 | 0 |
| 495 | 20241205 | 110100 | 628716005 | 2495 | 2500 | 2500 | 2495 | 565 |
| 496 | 20241205 | 110000 | 627306325 | 2500 | 2495 | 2500 | 2495 | 217 |
| 497 | 20241205 | 105900 | 626764785 | 2495 | 2495 | 2495 | 2495 | 305 |
| 498 | 20241205 | 105800 | 626003810 | 2500 | 2500 | 2500 | 2500 | 0 |
| 499 | 20241205 | 105700 | 626003810 | 2500 | 2500 | 2500 | 2500 | 59 |
| 500 | 20241205 | 105600 | 625856310 | 2500 | 2495 | 2500 | 2495 | 2 |
| 501 | 20241205 | 105500 | 625851315 | 2500 | 2500 | 2505 | 2500 | 22 |
| 502 | 20241205 | 105400 | 625796310 | 2500 | 2510 | 2510 | 2500 | 5607 |
| 503 | 20241205 | 105300 | 611756610 | 2505 | 2515 | 2515 | 2505 | 1589 |
| 504 | 20241205 | 105200 | 607765905 | 2515 | 2515 | 2515 | 2515 | 106 |
| 505 | 20241205 | 105100 | 607499315 | 2520 | 2515 | 2520 | 2510 | 1715 |
| 506 | 20241205 | 105000 | 603191215 | 2510 | 2515 | 2515 | 2510 | 479 |
| 507 | 20241205 | 104900 | 601988920 | 2515 | 2510 | 2515 | 2510 | 762 |
| 508 | 20241205 | 104800 | 600072555 | 2510 | 2510 | 2510 | 2510 | 0 |
| 509 | 20241205 | 104700 | 600072555 | 2510 | 2510 | 2510 | 2510 | 386 |
| 510 | 20241205 | 104600 | 599103695 | 2510 | 2505 | 2510 | 2505 | 821 |
| 511 | 20241205 | 104500 | 597042995 | 2510 | 2515 | 2515 | 2505 | 3485 |
| 512 | 20241205 | 104400 | 588294140 | 2525 | 2520 | 2525 | 2520 | 1989 |
| 513 | 20241205 | 104300 | 583281855 | 2515 | 2515 | 2515 | 2515 | 1 |
| 514 | 20241205 | 104200 | 583279340 | 2520 | 2520 | 2520 | 2520 | 0 |
| 515 | 20241205 | 104100 | 583279340 | 2520 | 2520 | 2520 | 2520 | 15 |
| 516 | 20241205 | 104000 | 583241540 | 2520 | 2515 | 2520 | 2510 | 989 |
| 517 | 20241205 | 103900 | 580754985 | 2515 | 2510 | 2520 | 2510 | 2590 |
| 518 | 20241205 | 103800 | 574244570 | 2510 | 2515 | 2515 | 2510 | 1350 |
| 519 | 20241205 | 103700 | 570854320 | 2515 | 2515 | 2515 | 2515 | 3558 |
| 520 | 20241205 | 103600 | 561905950 | 2520 | 2515 | 2520 | 2515 | 111 |
| 521 | 20241205 | 103500 | 561626780 | 2525 | 2510 | 2525 | 2510 | 2027 |
| 522 | 20241205 | 103400 | 556521055 | 2515 | 2515 | 2515 | 2510 | 501 |
| 523 | 20241205 | 103300 | 555263040 | 2515 | 2510 | 2515 | 2510 | 3569 |
| 524 | 20241205 | 103200 | 546288285 | 2510 | 2510 | 2515 | 2510 | 45 |
| 525 | 20241205 | 103100 | 546175330 | 2515 | 2510 | 2515 | 2510 | 1095 |
| 526 | 20241205 | 103000 | 543426480 | 2515 | 2500 | 2515 | 2500 | 6229 |
| 527 | 20241205 | 102900 | 527822265 | 2505 | 2505 | 2505 | 2505 | 9 |
| 528 | 20241205 | 102800 | 527799720 | 2505 | 2505 | 2505 | 2505 | 0 |
| 529 | 20241205 | 102700 | 527799720 | 2505 | 2505 | 2505 | 2505 | 3 |
| 530 | 20241205 | 102600 | 527792205 | 2500 | 2500 | 2505 | 2500 | 543 |
| 531 | 20241205 | 102500 | 526434690 | 2495 | 2495 | 2495 | 2495 | 1318 |
| 532 | 20241205 | 102400 | 523146280 | 2495 | 2495 | 2495 | 2495 | 47 |
| 533 | 20241205 | 102300 | 523029015 | 2495 | 2490 | 2495 | 2490 | 27 |
| 534 | 20241205 | 102200 | 522961675 | 2485 | 2495 | 2495 | 2480 | 6154 |
| 535 | 20241205 | 102100 | 507682765 | 2495 | 2495 | 2500 | 2490 | 3128 |
| 536 | 20241205 | 102000 | 499888440 | 2500 | 2505 | 2505 | 2500 | 2872 |
| 537 | 20241205 | 101900 | 492708195 | 2510 | 2510 | 2510 | 2510 | 121 |
| 538 | 20241205 | 101800 | 492404485 | 2505 | 2510 | 2515 | 2505 | 514 |
| 539 | 20241205 | 101700 | 491114310 | 2515 | 2510 | 2515 | 2510 | 411 |
| 540 | 20241205 | 101600 | 490080650 | 2510 | 2515 | 2520 | 2510 | 1652 |
| 541 | 20241205 | 101500 | 485928880 | 2520 | 2515 | 2520 | 2515 | 734 |
| 542 | 20241205 | 101400 | 484082835 | 2515 | 2505 | 2515 | 2500 | 3261 |
| 543 | 20241205 | 101300 | 475897190 | 2500 | 2500 | 2500 | 2500 | 100 |
| 544 | 20241205 | 101200 | 475647190 | 2500 | 2500 | 2500 | 2500 | 476 |
| 545 | 20241205 | 101100 | 474457190 | 2505 | 2510 | 2515 | 2505 | 3569 |
| 546 | 20241205 | 101000 | 465508755 | 2510 | 2500 | 2510 | 2500 | 1221 |
| 547 | 20241205 | 100900 | 462452665 | 2500 | 2500 | 2500 | 2495 | 1098 |
| 548 | 20241205 | 100800 | 459712725 | 2500 | 2495 | 2500 | 2495 | 1871 |
| 549 | 20241205 | 100700 | 455044575 | 2495 | 2495 | 2495 | 2490 | 52 |
| 550 | 20241205 | 100600 | 454915085 | 2495 | 2490 | 2495 | 2485 | 2862 |
| 551 | 20241205 | 100500 | 447789140 | 2485 | 2480 | 2490 | 2480 | 4762 |
| 552 | 20241205 | 100400 | 435954600 | 2475 | 2485 | 2485 | 2475 | 4602 |
| 553 | 20241205 | 100300 | 424537820 | 2485 | 2485 | 2485 | 2485 | 1231 |
| 554 | 20241205 | 100200 | 421478785 | 2480 | 2480 | 2480 | 2480 | 508 |
| 555 | 20241205 | 100100 | 420218945 | 2475 | 2480 | 2485 | 2475 | 6925 |
| 556 | 20241205 | 100000 | 403063520 | 2480 | 2490 | 2490 | 2480 | 57 |
| 557 | 20241205 | 095900 | 402921790 | 2485 | 2485 | 2490 | 2480 | 522 |
| 558 | 20241205 | 095800 | 401624625 | 2485 | 2485 | 2485 | 2485 | 362 |
| 559 | 20241205 | 095700 | 400725055 | 2495 | 2490 | 2495 | 2480 | 7700 |
| 560 | 20241205 | 095600 | 381601055 | 2485 | 2485 | 2485 | 2485 | 1422 |
| 561 | 20241205 | 095500 | 378067385 | 2480 | 2485 | 2485 | 2480 | 7 |
| 562 | 20241205 | 095400 | 378050005 | 2480 | 2485 | 2485 | 2480 | 1023 |
| 563 | 20241205 | 095300 | 375509605 | 2485 | 2495 | 2495 | 2480 | 5680 |
| 564 | 20241205 | 095200 | 361387385 | 2495 | 2500 | 2500 | 2490 | 2064 |
| 565 | 20241205 | 095100 | 356241875 | 2500 | 2495 | 2505 | 2495 | 1719 |
| 566 | 20241205 | 095000 | 351945225 | 2495 | 2495 | 2495 | 2495 | 3011 |
| 567 | 20241205 | 094900 | 344432780 | 2490 | 2490 | 2490 | 2490 | 130 |
| 568 | 20241205 | 094800 | 344109080 | 2495 | 2490 | 2495 | 2490 | 831 |
| 569 | 20241205 | 094700 | 342037855 | 2490 | 2490 | 2490 | 2485 | 757 |
| 570 | 20241205 | 094600 | 340154940 | 2485 | 2485 | 2490 | 2485 | 2139 |
| 571 | 20241205 | 094500 | 334838230 | 2490 | 2485 | 2490 | 2485 | 1658 |
| 572 | 20241205 | 094400 | 330714915 | 2485 | 2490 | 2490 | 2485 | 659 |
| 573 | 20241205 | 094300 | 329075505 | 2485 | 2485 | 2490 | 2485 | 164 |
| 574 | 20241205 | 094200 | 328667205 | 2490 | 2490 | 2495 | 2485 | 1219 |
| 575 | 20241205 | 094100 | 325631855 | 2490 | 2480 | 2490 | 2480 | 1793 |
| 576 | 20241205 | 094000 | 321176955 | 2485 | 2485 | 2485 | 2485 | 201 |
| 577 | 20241205 | 093900 | 320677470 | 2485 | 2480 | 2485 | 2475 | 1328 |
| 578 | 20241205 | 093800 | 317384010 | 2475 | 2475 | 2480 | 2470 | 227 |
| 579 | 20241205 | 093700 | 316822395 | 2475 | 2470 | 2475 | 2470 | 1048 |
| 580 | 20241205 | 093600 | 314231890 | 2465 | 2465 | 2470 | 2465 | 581 |
| 581 | 20241205 | 093500 | 312796935 | 2465 | 2465 | 2470 | 2465 | 25 |
| 582 | 20241205 | 093400 | 312735210 | 2465 | 2465 | 2470 | 2465 | 493 |
| 583 | 20241205 | 093300 | 311519070 | 2460 | 2465 | 2465 | 2460 | 302 |
| 584 | 20241205 | 093200 | 310774645 | 2460 | 2460 | 2460 | 2460 | 292 |
| 585 | 20241205 | 093100 | 310056325 | 2460 | 2465 | 2465 | 2455 | 60 |
| 586 | 20241205 | 093000 | 309908920 | 2465 | 2460 | 2465 | 2455 | 1017 |
| 587 | 20241205 | 092900 | 307410165 | 2455 | 2465 | 2465 | 2455 | 419 |
| 588 | 20241205 | 092800 | 306379640 | 2465 | 2460 | 2465 | 2460 | 1205 |
| 589 | 20241205 | 092700 | 303415325 | 2460 | 2450 | 2460 | 2450 | 452 |
| 590 | 20241205 | 092600 | 302305160 | 2450 | 2450 | 2450 | 2450 | 20 |
| 591 | 20241205 | 092500 | 302256160 | 2450 | 2440 | 2450 | 2440 | 2710 |
| 592 | 20241205 | 092400 | 295634280 | 2440 | 2455 | 2460 | 2440 | 2662 |
| 593 | 20241205 | 092300 | 289120065 | 2455 | 2455 | 2460 | 2445 | 6263 |
| 594 | 20241205 | 092200 | 273776160 | 2460 | 2460 | 2460 | 2455 | 180 |
| 595 | 20241205 | 092100 | 273333560 | 2460 | 2460 | 2465 | 2455 | 1618 |
| 596 | 20241205 | 092000 | 269358270 | 2455 | 2450 | 2455 | 2450 | 855 |
| 597 | 20241205 | 091900 | 267261535 | 2450 | 2450 | 2455 | 2450 | 2116 |
| 598 | 20241205 | 091800 | 262072290 | 2445 | 2455 | 2455 | 2445 | 8029 |
| 599 | 20241205 | 091700 | 242404845 | 2455 | 2460 | 2460 | 2455 | 7246 |
| 600 | 20241205 | 091600 | 224589545 | 2465 | 2465 | 2465 | 2460 | 266 |
| 601 | 20241205 | 091500 | 223933955 | 2465 | 2465 | 2470 | 2460 | 1304 |
| 602 | 20241205 | 091400 | 220723165 | 2470 | 2475 | 2485 | 2460 | 7344 |
| 603 | 20241205 | 091300 | 202609970 | 2475 | 2475 | 2485 | 2470 | 3996 |
| 604 | 20241205 | 091200 | 192710715 | 2475 | 2480 | 2485 | 2475 | 4705 |
| 605 | 20241205 | 091100 | 181049300 | 2485 | 2480 | 2490 | 2480 | 1304 |
| 606 | 20241205 | 091000 | 177809140 | 2485 | 2490 | 2495 | 2475 | 7553 |
| 607 | 20241205 | 090900 | 159041195 | 2495 | 2495 | 2500 | 2490 | 970 |
| 608 | 20241205 | 090800 | 156621795 | 2500 | 2500 | 2500 | 2495 | 2181 |
| 609 | 20241205 | 090700 | 151169610 | 2500 | 2500 | 2510 | 2500 | 2351 |
| 610 | 20241205 | 090600 | 145278250 | 2505 | 2505 | 2510 | 2500 | 1537 |
| 611 | 20241205 | 090500 | 141430055 | 2500 | 2500 | 2510 | 2500 | 1642 |
| 612 | 20241205 | 090400 | 137323825 | 2500 | 2525 | 2530 | 2500 | 11312 |
| 613 | 20241205 | 090300 | 108921930 | 2525 | 2520 | 2535 | 2515 | 3439 |
| 614 | 20241205 | 090200 | 100240660 | 2525 | 2540 | 2550 | 2525 | 11151 |
| 615 | 20241205 | 090100 | 72020705 | 2540 | 2535 | 2540 | 2525 | 9866 |
| 616 | 20241205 | 090000 | 47050850 | 2535 | 2555 | 2555 | 2535 | 18493 |