28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 183600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 2681 |
| 3 | 20241206 | 183500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20241206 | 183400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20241206 | 183300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20241206 | 183200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20241206 | 183100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20241206 | 183000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20241206 | 182900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20241206 | 182800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20241206 | 182700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20241206 | 182600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20241206 | 182500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20241206 | 182400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20241206 | 182300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20241206 | 182200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20241206 | 182100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20241206 | 182000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20241206 | 181900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20241206 | 181800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20241206 | 181700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20241206 | 181600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20241206 | 181500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20241206 | 181400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20241206 | 181300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20241206 | 181200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20241206 | 181100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20241206 | 181000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20241206 | 180900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20241206 | 180800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20241206 | 180700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20241206 | 180600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 2681 |
| 33 | 20241206 | 180500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20241206 | 180400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20241206 | 180300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20241206 | 180200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20241206 | 180100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20241206 | 180000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20241206 | 175900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20241206 | 175800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20241206 | 175700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20241206 | 175600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20241206 | 175500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20241206 | 175400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20241206 | 175300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20241206 | 175200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20241206 | 175100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20241206 | 175000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20241206 | 174900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20241206 | 174800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20241206 | 174700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20241206 | 174600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20241206 | 174500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20241206 | 174400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20241206 | 174300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20241206 | 174200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20241206 | 174100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20241206 | 174000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20241206 | 173900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20241206 | 173800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20241206 | 173700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20241206 | 173600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 2681 |
| 63 | 20241206 | 173500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20241206 | 173400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20241206 | 173300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20241206 | 173200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20241206 | 173100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20241206 | 173000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20241206 | 172900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20241206 | 172800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20241206 | 172700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20241206 | 172600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20241206 | 172500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20241206 | 172400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20241206 | 172300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20241206 | 172200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20241206 | 172100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20241206 | 172000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20241206 | 171900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20241206 | 171800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20241206 | 171700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20241206 | 171600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20241206 | 171500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20241206 | 171400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20241206 | 171300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20241206 | 171200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20241206 | 171100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20241206 | 171000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20241206 | 170900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20241206 | 170800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20241206 | 170700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20241206 | 170600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 2681 |
| 93 | 20241206 | 170500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20241206 | 170400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20241206 | 170300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20241206 | 170200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20241206 | 170100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20241206 | 170000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20241206 | 165900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20241206 | 165800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20241206 | 165700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20241206 | 165600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20241206 | 165500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20241206 | 165400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20241206 | 165300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20241206 | 165200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20241206 | 165100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20241206 | 165000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20241206 | 164900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20241206 | 164800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20241206 | 164700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20241206 | 164600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20241206 | 164500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20241206 | 164400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20241206 | 164300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20241206 | 164200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20241206 | 164100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20241206 | 164000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20241206 | 163900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20241206 | 163800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20241206 | 163700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20241206 | 163600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 2681 |
| 123 | 20241206 | 163500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20241206 | 163400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20241206 | 163300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20241206 | 163200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20241206 | 163100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20241206 | 163000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20241206 | 162900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20241206 | 162800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20241206 | 162700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20241206 | 162600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20241206 | 162500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20241206 | 162400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20241206 | 162300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20241206 | 162200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20241206 | 162100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20241206 | 162000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20241206 | 161900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20241206 | 161800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20241206 | 161700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20241206 | 161600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20241206 | 161500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20241206 | 161400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20241206 | 161300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20241206 | 161200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20241206 | 161100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20241206 | 161000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20241206 | 160900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20241206 | 160800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20241206 | 160700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20241206 | 160600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 2681 |
| 153 | 20241206 | 160500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20241206 | 160400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20241206 | 160300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20241206 | 160200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20241206 | 160100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20241206 | 160000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20241206 | 155900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20241206 | 155800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20241206 | 155700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20241206 | 155600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20241206 | 155500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20241206 | 155400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20241206 | 155300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20241206 | 155200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20241206 | 155100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20241206 | 155000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20241206 | 154900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20241206 | 154800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20241206 | 154700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20241206 | 154600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20241206 | 154500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20241206 | 154400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20241206 | 154300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20241206 | 154200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20241206 | 154100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20241206 | 154000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20241206 | 153900 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20241206 | 153800 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20241206 | 153700 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20241206 | 153600 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 2681 |
| 183 | 20241206 | 153500 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20241206 | 153400 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20241206 | 153300 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20241206 | 153200 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20241206 | 153100 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20241206 | 153000 | 1705435905 | 2730 | 2730 | 2730 | 2730 | 2681 |
| 189 | 20241206 | 152900 | 1698116775 | 2725 | 2725 | 2725 | 2725 | 0 |
| 190 | 20241206 | 152800 | 1698116775 | 2725 | 2725 | 2725 | 2725 | 0 |
| 191 | 20241206 | 152700 | 1698116775 | 2725 | 2725 | 2725 | 2725 | 0 |
| 192 | 20241206 | 152600 | 1698116775 | 2725 | 2725 | 2725 | 2725 | 0 |
| 193 | 20241206 | 152500 | 1698116775 | 2725 | 2725 | 2725 | 2725 | 0 |
| 194 | 20241206 | 152400 | 1698116775 | 2725 | 2725 | 2725 | 2725 | 0 |
| 195 | 20241206 | 152300 | 1698116775 | 2725 | 2725 | 2725 | 2725 | 0 |
| 196 | 20241206 | 152200 | 1698116775 | 2725 | 2725 | 2725 | 2725 | 0 |
| 197 | 20241206 | 152100 | 1698116775 | 2725 | 2725 | 2725 | 2725 | 0 |
| 198 | 20241206 | 152000 | 1698116775 | 2725 | 2725 | 2725 | 2725 | 0 |
| 199 | 20241206 | 151900 | 1698116775 | 2725 | 2725 | 2730 | 2725 | 379 |
| 200 | 20241206 | 151800 | 1697083000 | 2720 | 2725 | 2725 | 2720 | 985 |
| 201 | 20241206 | 151700 | 1694401170 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20241206 | 151600 | 1694401170 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20241206 | 151500 | 1694401170 | 2720 | 2720 | 2735 | 2720 | 2002 |
| 204 | 20241206 | 151400 | 1688955625 | 2720 | 2725 | 2725 | 2720 | 1586 |
| 205 | 20241206 | 151300 | 1684641575 | 2725 | 2730 | 2730 | 2725 | 2420 |
| 206 | 20241206 | 151200 | 1678046025 | 2750 | 2740 | 2750 | 2740 | 10 |
| 207 | 20241206 | 151100 | 1678018590 | 2750 | 2740 | 2750 | 2740 | 1327 |
| 208 | 20241206 | 151000 | 1674371110 | 2730 | 2725 | 2730 | 2725 | 306 |
| 209 | 20241206 | 150900 | 1673537210 | 2725 | 2735 | 2735 | 2725 | 1661 |
| 210 | 20241206 | 150800 | 1669000750 | 2740 | 2735 | 2740 | 2735 | 1001 |
| 211 | 20241206 | 150700 | 1666263010 | 2735 | 2745 | 2745 | 2735 | 284 |
| 212 | 20241206 | 150600 | 1665485135 | 2740 | 2745 | 2745 | 2740 | 200 |
| 213 | 20241206 | 150500 | 1664936635 | 2740 | 2745 | 2745 | 2740 | 315 |
| 214 | 20241206 | 150400 | 1664072525 | 2750 | 2750 | 2750 | 2750 | 20 |
| 215 | 20241206 | 150300 | 1664017525 | 2740 | 2740 | 2740 | 2740 | 1166 |
| 216 | 20241206 | 150200 | 1660822685 | 2735 | 2735 | 2735 | 2735 | 0 |
| 217 | 20241206 | 150100 | 1660822685 | 2735 | 2740 | 2740 | 2735 | 3226 |
| 218 | 20241206 | 150000 | 1651983560 | 2740 | 2750 | 2750 | 2735 | 6343 |
| 219 | 20241206 | 145900 | 1634612155 | 2750 | 2760 | 2760 | 2750 | 422 |
| 220 | 20241206 | 145800 | 1633451135 | 2760 | 2760 | 2760 | 2760 | 0 |
| 221 | 20241206 | 145700 | 1633451135 | 2760 | 2760 | 2760 | 2760 | 1 |
| 222 | 20241206 | 145600 | 1633448375 | 2760 | 2760 | 2760 | 2760 | 8 |
| 223 | 20241206 | 145500 | 1633426295 | 2760 | 2755 | 2760 | 2755 | 50 |
| 224 | 20241206 | 145400 | 1633288320 | 2760 | 2750 | 2760 | 2750 | 1533 |
| 225 | 20241206 | 145300 | 1629072525 | 2755 | 2755 | 2755 | 2755 | 0 |
| 226 | 20241206 | 145200 | 1629072525 | 2755 | 2755 | 2755 | 2755 | 551 |
| 227 | 20241206 | 145100 | 1627554520 | 2755 | 2755 | 2755 | 2755 | 405 |
| 228 | 20241206 | 145000 | 1626438745 | 2750 | 2760 | 2760 | 2750 | 559 |
| 229 | 20241206 | 144900 | 1624898700 | 2760 | 2760 | 2760 | 2760 | 10 |
| 230 | 20241206 | 144800 | 1624871100 | 2760 | 2755 | 2760 | 2755 | 1494 |
| 231 | 20241206 | 144700 | 1620755125 | 2755 | 2765 | 2765 | 2755 | 2025 |
| 232 | 20241206 | 144600 | 1615169950 | 2765 | 2760 | 2775 | 2760 | 407 |
| 233 | 20241206 | 144500 | 1614042585 | 2765 | 2765 | 2765 | 2765 | 40 |
| 234 | 20241206 | 144400 | 1613931985 | 2775 | 2770 | 2775 | 2770 | 442 |
| 235 | 20241206 | 144300 | 1612707460 | 2770 | 2770 | 2775 | 2770 | 1821 |
| 236 | 20241206 | 144200 | 1607663280 | 2770 | 2775 | 2775 | 2770 | 121 |
| 237 | 20241206 | 144100 | 1607327560 | 2760 | 2760 | 2760 | 2760 | 323 |
| 238 | 20241206 | 144000 | 1606436080 | 2770 | 2770 | 2775 | 2770 | 387 |
| 239 | 20241206 | 143900 | 1605363755 | 2770 | 2760 | 2770 | 2760 | 884 |
| 240 | 20241206 | 143800 | 1602916165 | 2755 | 2755 | 2755 | 2755 | 3 |
| 241 | 20241206 | 143700 | 1602907900 | 2755 | 2745 | 2755 | 2745 | 224 |
| 242 | 20241206 | 143600 | 1602292160 | 2745 | 2755 | 2755 | 2745 | 258 |
| 243 | 20241206 | 143500 | 1601582450 | 2755 | 2755 | 2755 | 2755 | 0 |
| 244 | 20241206 | 143400 | 1601582450 | 2755 | 2755 | 2755 | 2755 | 11 |
| 245 | 20241206 | 143300 | 1601552145 | 2755 | 2755 | 2755 | 2755 | 113 |
| 246 | 20241206 | 143200 | 1601240830 | 2755 | 2755 | 2755 | 2755 | 1 |
| 247 | 20241206 | 143100 | 1601238075 | 2745 | 2745 | 2745 | 2745 | 1500 |
| 248 | 20241206 | 143000 | 1597120575 | 2745 | 2755 | 2755 | 2745 | 1582 |
| 249 | 20241206 | 142900 | 1592766560 | 2760 | 2760 | 2760 | 2760 | 0 |
| 250 | 20241206 | 142800 | 1592766560 | 2760 | 2760 | 2760 | 2760 | 1889 |
| 251 | 20241206 | 142700 | 1587552920 | 2760 | 2765 | 2765 | 2760 | 3537 |
| 252 | 20241206 | 142600 | 1577783950 | 2765 | 2770 | 2775 | 2765 | 2070 |
| 253 | 20241206 | 142500 | 1572045570 | 2770 | 2775 | 2775 | 2765 | 2309 |
| 254 | 20241206 | 142400 | 1565655235 | 2765 | 2755 | 2780 | 2755 | 2831 |
| 255 | 20241206 | 142300 | 1557819495 | 2745 | 2745 | 2750 | 2735 | 3611 |
| 256 | 20241206 | 142200 | 1547901215 | 2750 | 2740 | 2750 | 2740 | 3467 |
| 257 | 20241206 | 142100 | 1538392115 | 2735 | 2735 | 2735 | 2735 | 944 |
| 258 | 20241206 | 142000 | 1535810275 | 2735 | 2735 | 2735 | 2735 | 56 |
| 259 | 20241206 | 141900 | 1535657115 | 2730 | 2735 | 2735 | 2730 | 1566 |
| 260 | 20241206 | 141800 | 1531381780 | 2735 | 2730 | 2735 | 2730 | 250 |
| 261 | 20241206 | 141700 | 1530699030 | 2725 | 2735 | 2735 | 2725 | 1724 |
| 262 | 20241206 | 141600 | 1525989635 | 2735 | 2735 | 2735 | 2735 | 346 |
| 263 | 20241206 | 141500 | 1525043325 | 2735 | 2730 | 2735 | 2730 | 849 |
| 264 | 20241206 | 141400 | 1522724100 | 2730 | 2725 | 2735 | 2725 | 483 |
| 265 | 20241206 | 141300 | 1521405735 | 2735 | 2730 | 2735 | 2730 | 530 |
| 266 | 20241206 | 141200 | 1519958830 | 2730 | 2735 | 2735 | 2730 | 377 |
| 267 | 20241206 | 141100 | 1518928835 | 2735 | 2720 | 2735 | 2720 | 569 |
| 268 | 20241206 | 141000 | 1517374165 | 2740 | 2745 | 2750 | 2715 | 10686 |
| 269 | 20241206 | 140900 | 1488138055 | 2745 | 2750 | 2780 | 2745 | 15973 |
| 270 | 20241206 | 140800 | 1444080300 | 2745 | 2680 | 2750 | 2680 | 9952 |
| 271 | 20241206 | 140700 | 1416939040 | 2680 | 2680 | 2680 | 2680 | 4 |
| 272 | 20241206 | 140600 | 1416928320 | 2675 | 2675 | 2675 | 2675 | 0 |
| 273 | 20241206 | 140500 | 1416928320 | 2675 | 2675 | 2675 | 2675 | 450 |
| 274 | 20241206 | 140400 | 1415724570 | 2675 | 2680 | 2680 | 2675 | 1041 |
| 275 | 20241206 | 140300 | 1412934695 | 2685 | 2675 | 2685 | 2675 | 1197 |
| 276 | 20241206 | 140200 | 1409721360 | 2675 | 2670 | 2675 | 2670 | 182 |
| 277 | 20241206 | 140100 | 1409235220 | 2670 | 2675 | 2675 | 2670 | 1211 |
| 278 | 20241206 | 140000 | 1406001335 | 2680 | 2680 | 2680 | 2680 | 101 |
| 279 | 20241206 | 135900 | 1405730655 | 2685 | 2685 | 2685 | 2685 | 264 |
| 280 | 20241206 | 135800 | 1405021815 | 2685 | 2685 | 2685 | 2685 | 200 |
| 281 | 20241206 | 135700 | 1404484815 | 2685 | 2685 | 2685 | 2685 | 0 |
| 282 | 20241206 | 135600 | 1404484815 | 2685 | 2685 | 2685 | 2685 | 95 |
| 283 | 20241206 | 135500 | 1404229740 | 2680 | 2680 | 2680 | 2680 | 47 |
| 284 | 20241206 | 135400 | 1404103780 | 2680 | 2680 | 2680 | 2675 | 1358 |
| 285 | 20241206 | 135300 | 1400468210 | 2680 | 2690 | 2690 | 2680 | 5590 |
| 286 | 20241206 | 135200 | 1385483720 | 2690 | 2690 | 2690 | 2690 | 579 |
| 287 | 20241206 | 135100 | 1383926210 | 2690 | 2685 | 2690 | 2685 | 1100 |
| 288 | 20241206 | 135000 | 1380972210 | 2685 | 2685 | 2685 | 2685 | 0 |
| 289 | 20241206 | 134900 | 1380972210 | 2685 | 2685 | 2685 | 2685 | 0 |
| 290 | 20241206 | 134800 | 1380972210 | 2685 | 2685 | 2685 | 2685 | 430 |
| 291 | 20241206 | 134700 | 1379817660 | 2685 | 2685 | 2685 | 2685 | 13 |
| 292 | 20241206 | 134600 | 1379782755 | 2700 | 2690 | 2700 | 2690 | 270 |
| 293 | 20241206 | 134500 | 1379054955 | 2690 | 2690 | 2690 | 2690 | 0 |
| 294 | 20241206 | 134400 | 1379054955 | 2690 | 2690 | 2690 | 2690 | 2 |
| 295 | 20241206 | 134300 | 1379049575 | 2690 | 2690 | 2690 | 2690 | 66 |
| 296 | 20241206 | 134200 | 1378872035 | 2690 | 2675 | 2690 | 2675 | 200 |
| 297 | 20241206 | 134100 | 1378334395 | 2675 | 2675 | 2675 | 2675 | 0 |
| 298 | 20241206 | 134000 | 1378334395 | 2675 | 2675 | 2675 | 2675 | 0 |
| 299 | 20241206 | 133900 | 1378334395 | 2675 | 2675 | 2675 | 2675 | 0 |
| 300 | 20241206 | 133800 | 1378334395 | 2675 | 2675 | 2675 | 2675 | 10 |
| 301 | 20241206 | 133700 | 1378307645 | 2685 | 2685 | 2685 | 2685 | 0 |
| 302 | 20241206 | 133600 | 1378307645 | 2685 | 2685 | 2685 | 2685 | 0 |
| 303 | 20241206 | 133500 | 1378307645 | 2685 | 2685 | 2685 | 2685 | 101 |
| 304 | 20241206 | 133400 | 1378036460 | 2685 | 2685 | 2685 | 2685 | 0 |
| 305 | 20241206 | 133300 | 1378036460 | 2685 | 2690 | 2690 | 2685 | 34 |
| 306 | 20241206 | 133200 | 1377945120 | 2665 | 2665 | 2665 | 2665 | 1000 |
| 307 | 20241206 | 133100 | 1375280120 | 2695 | 2675 | 2695 | 2675 | 6 |
| 308 | 20241206 | 133000 | 1375264050 | 2670 | 2670 | 2670 | 2670 | 1 |
| 309 | 20241206 | 132900 | 1375261380 | 2660 | 2660 | 2660 | 2660 | 313 |
| 310 | 20241206 | 132800 | 1374428800 | 2660 | 2660 | 2660 | 2660 | 30 |
| 311 | 20241206 | 132700 | 1374349000 | 2660 | 2660 | 2660 | 2660 | 0 |
| 312 | 20241206 | 132600 | 1374349000 | 2660 | 2660 | 2660 | 2660 | 5 |
| 313 | 20241206 | 132500 | 1374335700 | 2660 | 2660 | 2660 | 2660 | 88 |
| 314 | 20241206 | 132400 | 1374101620 | 2660 | 2660 | 2660 | 2660 | 0 |
| 315 | 20241206 | 132300 | 1374101620 | 2660 | 2665 | 2665 | 2660 | 1093 |
| 316 | 20241206 | 132200 | 1371191280 | 2695 | 2690 | 2695 | 2690 | 200 |
| 317 | 20241206 | 132100 | 1370652315 | 2680 | 2680 | 2680 | 2680 | 0 |
| 318 | 20241206 | 132000 | 1370652315 | 2680 | 2675 | 2680 | 2675 | 60 |
| 319 | 20241206 | 131900 | 1370491665 | 2680 | 2670 | 2680 | 2670 | 1520 |
| 320 | 20241206 | 131800 | 1366419565 | 2665 | 2665 | 2665 | 2665 | 500 |
| 321 | 20241206 | 131700 | 1365087065 | 2660 | 2660 | 2660 | 2660 | 699 |
| 322 | 20241206 | 131600 | 1363227725 | 2660 | 2660 | 2660 | 2660 | 121 |
| 323 | 20241206 | 131500 | 1362905865 | 2660 | 2655 | 2660 | 2655 | 394 |
| 324 | 20241206 | 131400 | 1361857900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 325 | 20241206 | 131300 | 1361857900 | 2655 | 2660 | 2660 | 2655 | 1500 |
| 326 | 20241206 | 131200 | 1357870400 | 2665 | 2665 | 2665 | 2665 | 522 |
| 327 | 20241206 | 131100 | 1356479270 | 2665 | 2665 | 2665 | 2665 | 0 |
| 328 | 20241206 | 131000 | 1356479270 | 2665 | 2665 | 2665 | 2665 | 34 |
| 329 | 20241206 | 130900 | 1356388660 | 2665 | 2665 | 2665 | 2665 | 0 |
| 330 | 20241206 | 130800 | 1356388660 | 2665 | 2665 | 2665 | 2665 | 231 |
| 331 | 20241206 | 130700 | 1355773045 | 2655 | 2655 | 2655 | 2655 | 0 |
| 332 | 20241206 | 130600 | 1355773045 | 2655 | 2655 | 2655 | 2655 | 220 |
| 333 | 20241206 | 130500 | 1355188945 | 2655 | 2655 | 2655 | 2655 | 0 |
| 334 | 20241206 | 130400 | 1355188945 | 2655 | 2655 | 2655 | 2655 | 1000 |
| 335 | 20241206 | 130300 | 1352533945 | 2655 | 2655 | 2655 | 2655 | 0 |
| 336 | 20241206 | 130200 | 1352533945 | 2655 | 2665 | 2665 | 2655 | 2301 |
| 337 | 20241206 | 130100 | 1346423230 | 2655 | 2655 | 2655 | 2655 | 0 |
| 338 | 20241206 | 130000 | 1346423230 | 2655 | 2660 | 2660 | 2655 | 1813 |
| 339 | 20241206 | 125900 | 1341606900 | 2660 | 2660 | 2660 | 2660 | 376 |
| 340 | 20241206 | 125800 | 1340606740 | 2660 | 2655 | 2665 | 2655 | 2089 |
| 341 | 20241206 | 125700 | 1335055250 | 2655 | 2650 | 2655 | 2650 | 1700 |
| 342 | 20241206 | 125600 | 1330549250 | 2650 | 2650 | 2650 | 2650 | 1000 |
| 343 | 20241206 | 125500 | 1327899250 | 2660 | 2650 | 2665 | 2650 | 1088 |
| 344 | 20241206 | 125400 | 1325015165 | 2650 | 2655 | 2655 | 2650 | 925 |
| 345 | 20241206 | 125300 | 1322560385 | 2670 | 2670 | 2670 | 2670 | 3 |
| 346 | 20241206 | 125200 | 1322552375 | 2655 | 2655 | 2655 | 2650 | 745 |
| 347 | 20241206 | 125100 | 1320575675 | 2655 | 2670 | 2670 | 2635 | 13328 |
| 348 | 20241206 | 125000 | 1285194960 | 2675 | 2675 | 2675 | 2675 | 420 |
| 349 | 20241206 | 124900 | 1284071460 | 2680 | 2675 | 2680 | 2675 | 4146 |
| 350 | 20241206 | 124800 | 1272977355 | 2680 | 2680 | 2680 | 2680 | 1715 |
| 351 | 20241206 | 124700 | 1268381155 | 2680 | 2680 | 2680 | 2680 | 20 |
| 352 | 20241206 | 124600 | 1268327555 | 2675 | 2675 | 2675 | 2675 | 196 |
| 353 | 20241206 | 124500 | 1267803255 | 2680 | 2685 | 2685 | 2680 | 1768 |
| 354 | 20241206 | 124400 | 1263064910 | 2685 | 2685 | 2685 | 2685 | 1103 |
| 355 | 20241206 | 124300 | 1260103355 | 2690 | 2695 | 2695 | 2690 | 1634 |
| 356 | 20241206 | 124200 | 1255702250 | 2710 | 2710 | 2710 | 2710 | 4 |
| 357 | 20241206 | 124100 | 1255691410 | 2710 | 2710 | 2710 | 2710 | 200 |
| 358 | 20241206 | 124000 | 1255149410 | 2695 | 2695 | 2695 | 2695 | 7 |
| 359 | 20241206 | 123900 | 1255130545 | 2695 | 2695 | 2695 | 2695 | 200 |
| 360 | 20241206 | 123800 | 1254591545 | 2695 | 2695 | 2695 | 2695 | 1251 |
| 361 | 20241206 | 123700 | 1251220100 | 2700 | 2705 | 2705 | 2700 | 336 |
| 362 | 20241206 | 123600 | 1250311720 | 2705 | 2715 | 2715 | 2700 | 9198 |
| 363 | 20241206 | 123500 | 1225405970 | 2715 | 2720 | 2720 | 2715 | 500 |
| 364 | 20241206 | 123400 | 1224047890 | 2720 | 2720 | 2720 | 2720 | 4 |
| 365 | 20241206 | 123300 | 1224037010 | 2720 | 2720 | 2720 | 2720 | 0 |
| 366 | 20241206 | 123200 | 1224037010 | 2720 | 2720 | 2720 | 2720 | 200 |
| 367 | 20241206 | 123100 | 1223493010 | 2720 | 2720 | 2720 | 2715 | 346 |
| 368 | 20241206 | 123000 | 1222553270 | 2720 | 2720 | 2720 | 2720 | 179 |
| 369 | 20241206 | 122900 | 1222066390 | 2715 | 2720 | 2720 | 2715 | 432 |
| 370 | 20241206 | 122800 | 1220893360 | 2720 | 2720 | 2720 | 2720 | 1477 |
| 371 | 20241206 | 122700 | 1216875920 | 2720 | 2720 | 2720 | 2720 | 14 |
| 372 | 20241206 | 122600 | 1216837840 | 2715 | 2715 | 2715 | 2715 | 405 |
| 373 | 20241206 | 122500 | 1215738265 | 2710 | 2710 | 2710 | 2710 | 0 |
| 374 | 20241206 | 122400 | 1215738265 | 2710 | 2715 | 2715 | 2710 | 105 |
| 375 | 20241206 | 122300 | 1215453265 | 2715 | 2720 | 2720 | 2715 | 52 |
| 376 | 20241206 | 122200 | 1215311835 | 2730 | 2725 | 2730 | 2720 | 3980 |
| 377 | 20241206 | 122100 | 1204465830 | 2725 | 2720 | 2735 | 2700 | 3126 |
| 378 | 20241206 | 122000 | 1195948615 | 2725 | 2720 | 2725 | 2720 | 255 |
| 379 | 20241206 | 121900 | 1195254980 | 2715 | 2715 | 2715 | 2715 | 270 |
| 380 | 20241206 | 121800 | 1194521930 | 2715 | 2715 | 2715 | 2715 | 1921 |
| 381 | 20241206 | 121700 | 1189306415 | 2715 | 2710 | 2715 | 2710 | 1596 |
| 382 | 20241206 | 121600 | 1184981205 | 2695 | 2695 | 2695 | 2695 | 0 |
| 383 | 20241206 | 121500 | 1184981205 | 2695 | 2690 | 2695 | 2690 | 2103 |
| 384 | 20241206 | 121400 | 1179313825 | 2685 | 2685 | 2685 | 2685 | 300 |
| 385 | 20241206 | 121300 | 1178508325 | 2685 | 2685 | 2685 | 2685 | 10 |
| 386 | 20241206 | 121200 | 1178481475 | 2685 | 2685 | 2685 | 2685 | 495 |
| 387 | 20241206 | 121100 | 1177152400 | 2685 | 2685 | 2685 | 2685 | 0 |
| 388 | 20241206 | 121000 | 1177152400 | 2685 | 2685 | 2685 | 2685 | 1 |
| 389 | 20241206 | 120900 | 1177149715 | 2680 | 2680 | 2680 | 2680 | 266 |
| 390 | 20241206 | 120800 | 1176436835 | 2680 | 2680 | 2680 | 2680 | 50 |
| 391 | 20241206 | 120700 | 1176302835 | 2680 | 2680 | 2680 | 2680 | 354 |
| 392 | 20241206 | 120600 | 1175354115 | 2680 | 2680 | 2680 | 2680 | 8 |
| 393 | 20241206 | 120500 | 1175332675 | 2680 | 2680 | 2680 | 2670 | 117 |
| 394 | 20241206 | 120400 | 1175019185 | 2670 | 2670 | 2670 | 2670 | 982 |
| 395 | 20241206 | 120300 | 1172397245 | 2670 | 2670 | 2670 | 2670 | 6 |
| 396 | 20241206 | 120200 | 1172381225 | 2670 | 2670 | 2670 | 2670 | 553 |
| 397 | 20241206 | 120100 | 1170904715 | 2670 | 2670 | 2670 | 2670 | 11 |
| 398 | 20241206 | 120000 | 1170875345 | 2670 | 2670 | 2670 | 2670 | 294 |
| 399 | 20241206 | 115900 | 1170090365 | 2670 | 2660 | 2670 | 2660 | 626 |
| 400 | 20241206 | 115800 | 1168419945 | 2670 | 2675 | 2675 | 2670 | 620 |
| 401 | 20241206 | 115700 | 1166762945 | 2675 | 2670 | 2675 | 2670 | 411 |
| 402 | 20241206 | 115600 | 1165664075 | 2675 | 2675 | 2675 | 2675 | 1 |
| 403 | 20241206 | 115500 | 1165661400 | 2660 | 2660 | 2660 | 2660 | 591 |
| 404 | 20241206 | 115400 | 1164089340 | 2675 | 2675 | 2675 | 2675 | 0 |
| 405 | 20241206 | 115300 | 1164089340 | 2675 | 2660 | 2675 | 2660 | 430 |
| 406 | 20241206 | 115200 | 1162945480 | 2660 | 2660 | 2660 | 2660 | 150 |
| 407 | 20241206 | 115100 | 1162546480 | 2665 | 2675 | 2680 | 2665 | 2919 |
| 408 | 20241206 | 115000 | 1154754635 | 2675 | 2675 | 2680 | 2675 | 184 |
| 409 | 20241206 | 114900 | 1154262420 | 2680 | 2680 | 2680 | 2680 | 500 |
| 410 | 20241206 | 114800 | 1152922420 | 2680 | 2675 | 2680 | 2675 | 595 |
| 411 | 20241206 | 114700 | 1151327930 | 2675 | 2680 | 2680 | 2675 | 353 |
| 412 | 20241206 | 114600 | 1150383640 | 2675 | 2675 | 2675 | 2675 | 604 |
| 413 | 20241206 | 114500 | 1148767940 | 2680 | 2680 | 2680 | 2680 | 2 |
| 414 | 20241206 | 114400 | 1148762580 | 2670 | 2660 | 2670 | 2655 | 2396 |
| 415 | 20241206 | 114300 | 1142393670 | 2660 | 2670 | 2670 | 2660 | 1127 |
| 416 | 20241206 | 114200 | 1139390930 | 2665 | 2665 | 2665 | 2665 | 63 |
| 417 | 20241206 | 114100 | 1139223035 | 2670 | 2670 | 2670 | 2670 | 65 |
| 418 | 20241206 | 114000 | 1139049485 | 2680 | 2680 | 2680 | 2680 | 24 |
| 419 | 20241206 | 113900 | 1138985165 | 2680 | 2680 | 2680 | 2680 | 1 |
| 420 | 20241206 | 113800 | 1138982485 | 2665 | 2680 | 2680 | 2665 | 2857 |
| 421 | 20241206 | 113700 | 1131351295 | 2680 | 2680 | 2680 | 2680 | 0 |
| 422 | 20241206 | 113600 | 1131351295 | 2680 | 2690 | 2690 | 2680 | 2597 |
| 423 | 20241206 | 113500 | 1124381135 | 2695 | 2690 | 2695 | 2690 | 725 |
| 424 | 20241206 | 113400 | 1122427760 | 2695 | 2695 | 2695 | 2695 | 700 |
| 425 | 20241206 | 113300 | 1120541260 | 2695 | 2700 | 2700 | 2695 | 301 |
| 426 | 20241206 | 113200 | 1119730060 | 2705 | 2705 | 2705 | 2705 | 1 |
| 427 | 20241206 | 113100 | 1119727355 | 2710 | 2685 | 2710 | 2685 | 230 |
| 428 | 20241206 | 113000 | 1119105055 | 2710 | 2705 | 2710 | 2705 | 3490 |
| 429 | 20241206 | 112900 | 1109658180 | 2705 | 2680 | 2710 | 2670 | 2061 |
| 430 | 20241206 | 112800 | 1104106945 | 2680 | 2690 | 2695 | 2680 | 655 |
| 431 | 20241206 | 112700 | 1102346720 | 2690 | 2690 | 2690 | 2690 | 0 |
| 432 | 20241206 | 112600 | 1102346720 | 2690 | 2690 | 2690 | 2690 | 26 |
| 433 | 20241206 | 112500 | 1102276780 | 2685 | 2675 | 2685 | 2675 | 2383 |
| 434 | 20241206 | 112400 | 1095890365 | 2675 | 2675 | 2675 | 2675 | 7 |
| 435 | 20241206 | 112300 | 1095871640 | 2660 | 2675 | 2675 | 2660 | 680 |
| 436 | 20241206 | 112200 | 1094062545 | 2670 | 2670 | 2680 | 2670 | 147 |
| 437 | 20241206 | 112100 | 1093669980 | 2675 | 2680 | 2690 | 2675 | 7 |
| 438 | 20241206 | 112000 | 1093651190 | 2675 | 2665 | 2675 | 2665 | 1648 |
| 439 | 20241206 | 111900 | 1089251395 | 2650 | 2665 | 2665 | 2650 | 3373 |
| 440 | 20241206 | 111800 | 1080295440 | 2655 | 2655 | 2665 | 2655 | 1104 |
| 441 | 20241206 | 111700 | 1077364270 | 2650 | 2645 | 2660 | 2640 | 3250 |
| 442 | 20241206 | 111600 | 1068754550 | 2645 | 2655 | 2660 | 2645 | 2480 |
| 443 | 20241206 | 111500 | 1062183005 | 2655 | 2655 | 2665 | 2645 | 4282 |
| 444 | 20241206 | 111400 | 1050834255 | 2655 | 2655 | 2655 | 2650 | 1061 |
| 445 | 20241206 | 111300 | 1048022300 | 2655 | 2655 | 2655 | 2655 | 10 |
| 446 | 20241206 | 111200 | 1047995750 | 2650 | 2650 | 2650 | 2650 | 167 |
| 447 | 20241206 | 111100 | 1047553200 | 2650 | 2650 | 2650 | 2650 | 833 |
| 448 | 20241206 | 111000 | 1045345750 | 2655 | 2665 | 2665 | 2650 | 2019 |
| 449 | 20241206 | 110900 | 1039985370 | 2650 | 2650 | 2650 | 2650 | 1 |
| 450 | 20241206 | 110800 | 1039982720 | 2650 | 2660 | 2670 | 2650 | 361 |
| 451 | 20241206 | 110700 | 1039022410 | 2660 | 2645 | 2660 | 2645 | 1070 |
| 452 | 20241206 | 110600 | 1036190435 | 2625 | 2640 | 2645 | 2625 | 2010 |
| 453 | 20241206 | 110500 | 1030877295 | 2635 | 2625 | 2635 | 2625 | 1115 |
| 454 | 20241206 | 110400 | 1027939420 | 2630 | 2635 | 2635 | 2630 | 3200 |
| 455 | 20241206 | 110300 | 1019521610 | 2660 | 2630 | 2660 | 2630 | 1267 |
| 456 | 20241206 | 110200 | 1016165190 | 2630 | 2645 | 2650 | 2630 | 5746 |
| 457 | 20241206 | 110100 | 1001039700 | 2640 | 2625 | 2640 | 2600 | 4435 |
| 458 | 20241206 | 110000 | 989417330 | 2625 | 2605 | 2630 | 2605 | 5275 |
| 459 | 20241206 | 105900 | 975636800 | 2595 | 2595 | 2595 | 2595 | 0 |
| 460 | 20241206 | 105800 | 975636800 | 2595 | 2595 | 2595 | 2595 | 0 |
| 461 | 20241206 | 105700 | 975636800 | 2595 | 2625 | 2630 | 2595 | 8355 |
| 462 | 20241206 | 105600 | 953901350 | 2625 | 2630 | 2650 | 2610 | 8187 |
| 463 | 20241206 | 105500 | 932441090 | 2625 | 2680 | 2680 | 2605 | 20504 |
| 464 | 20241206 | 105400 | 878144455 | 2665 | 2690 | 2690 | 2665 | 8675 |
| 465 | 20241206 | 105300 | 854918990 | 2690 | 2700 | 2700 | 2690 | 6185 |
| 466 | 20241206 | 105200 | 838236300 | 2700 | 2705 | 2705 | 2700 | 3929 |
| 467 | 20241206 | 105100 | 827625485 | 2705 | 2700 | 2710 | 2700 | 814 |
| 468 | 20241206 | 105000 | 825422215 | 2695 | 2695 | 2695 | 2695 | 2759 |
| 469 | 20241206 | 104900 | 817986710 | 2695 | 2700 | 2700 | 2695 | 1351 |
| 470 | 20241206 | 104800 | 814345535 | 2700 | 2700 | 2700 | 2700 | 0 |
| 471 | 20241206 | 104700 | 814345535 | 2700 | 2690 | 2700 | 2690 | 205 |
| 472 | 20241206 | 104600 | 813792085 | 2690 | 2685 | 2690 | 2685 | 2382 |
| 473 | 20241206 | 104500 | 807393145 | 2685 | 2690 | 2690 | 2685 | 976 |
| 474 | 20241206 | 104400 | 804772335 | 2690 | 2690 | 2690 | 2690 | 1088 |
| 475 | 20241206 | 104300 | 801845615 | 2690 | 2705 | 2705 | 2690 | 288 |
| 476 | 20241206 | 104200 | 801068460 | 2705 | 2715 | 2715 | 2705 | 70 |
| 477 | 20241206 | 104100 | 800878430 | 2700 | 2700 | 2700 | 2700 | 1005 |
| 478 | 20241206 | 104000 | 798164930 | 2720 | 2720 | 2720 | 2720 | 0 |
| 479 | 20241206 | 103900 | 798164930 | 2720 | 2725 | 2725 | 2690 | 3885 |
| 480 | 20241206 | 103800 | 787695985 | 2730 | 2700 | 2730 | 2700 | 12448 |
| 481 | 20241206 | 103700 | 753833510 | 2700 | 2690 | 2700 | 2690 | 1677 |
| 482 | 20241206 | 103600 | 749308750 | 2690 | 2680 | 2690 | 2675 | 67 |
| 483 | 20241206 | 103500 | 749129365 | 2670 | 2670 | 2690 | 2670 | 2319 |
| 484 | 20241206 | 103400 | 742934810 | 2670 | 2675 | 2700 | 2670 | 4619 |
| 485 | 20241206 | 103300 | 730574960 | 2680 | 2680 | 2680 | 2675 | 1815 |
| 486 | 20241206 | 103200 | 725711655 | 2680 | 2685 | 2685 | 2680 | 21 |
| 487 | 20241206 | 103100 | 725655325 | 2685 | 2680 | 2685 | 2680 | 482 |
| 488 | 20241206 | 103000 | 724361160 | 2680 | 2670 | 2685 | 2660 | 1231 |
| 489 | 20241206 | 102900 | 721075475 | 2655 | 2655 | 2665 | 2655 | 4193 |
| 490 | 20241206 | 102800 | 709932405 | 2660 | 2655 | 2660 | 2655 | 2208 |
| 491 | 20241206 | 102700 | 704069780 | 2655 | 2675 | 2680 | 2655 | 13796 |
| 492 | 20241206 | 102600 | 667353080 | 2680 | 2675 | 2680 | 2675 | 374 |
| 493 | 20241206 | 102500 | 666352205 | 2675 | 2685 | 2685 | 2675 | 2731 |
| 494 | 20241206 | 102400 | 659043785 | 2680 | 2690 | 2700 | 2680 | 1810 |
| 495 | 20241206 | 102300 | 654187915 | 2685 | 2700 | 2700 | 2685 | 10300 |
| 496 | 20241206 | 102200 | 626419050 | 2700 | 2710 | 2710 | 2700 | 4188 |
| 497 | 20241206 | 102100 | 615084655 | 2715 | 2715 | 2715 | 2710 | 6801 |
| 498 | 20241206 | 102000 | 596649730 | 2715 | 2730 | 2740 | 2715 | 4510 |
| 499 | 20241206 | 101900 | 584390500 | 2755 | 2750 | 2755 | 2750 | 200 |
| 500 | 20241206 | 101800 | 583840310 | 2725 | 2725 | 2725 | 2725 | 1959 |
| 501 | 20241206 | 101700 | 578502035 | 2725 | 2725 | 2750 | 2725 | 4701 |
| 502 | 20241206 | 101600 | 565670285 | 2750 | 2730 | 2750 | 2720 | 3850 |
| 503 | 20241206 | 101500 | 555178010 | 2740 | 2720 | 2740 | 2720 | 373 |
| 504 | 20241206 | 101400 | 554156010 | 2720 | 2720 | 2720 | 2720 | 0 |
| 505 | 20241206 | 101300 | 554156010 | 2720 | 2725 | 2725 | 2720 | 1128 |
| 506 | 20241206 | 101200 | 551083555 | 2725 | 2740 | 2740 | 2725 | 2962 |
| 507 | 20241206 | 101100 | 542985165 | 2740 | 2735 | 2740 | 2730 | 286 |
| 508 | 20241206 | 101000 | 542202000 | 2735 | 2730 | 2735 | 2730 | 4901 |
| 509 | 20241206 | 100900 | 528821145 | 2730 | 2730 | 2730 | 2730 | 306 |
| 510 | 20241206 | 100800 | 527985765 | 2730 | 2730 | 2730 | 2715 | 2670 |
| 511 | 20241206 | 100700 | 520720015 | 2730 | 2725 | 2730 | 2725 | 3489 |
| 512 | 20241206 | 100600 | 511209295 | 2730 | 2735 | 2740 | 2730 | 1485 |
| 513 | 20241206 | 100500 | 507155130 | 2740 | 2730 | 2740 | 2725 | 1381 |
| 514 | 20241206 | 100400 | 503385330 | 2730 | 2725 | 2730 | 2725 | 864 |
| 515 | 20241206 | 100300 | 501026760 | 2730 | 2725 | 2730 | 2725 | 501 |
| 516 | 20241206 | 100200 | 499660530 | 2730 | 2735 | 2740 | 2730 | 3689 |
| 517 | 20241206 | 100100 | 489582145 | 2730 | 2740 | 2740 | 2730 | 5314 |
| 518 | 20241206 | 100000 | 475047480 | 2735 | 2735 | 2735 | 2735 | 1 |
| 519 | 20241206 | 095900 | 475044745 | 2750 | 2740 | 2750 | 2730 | 3300 |
| 520 | 20241206 | 095800 | 466024055 | 2755 | 2735 | 2755 | 2735 | 199 |
| 521 | 20241206 | 095700 | 465479770 | 2735 | 2750 | 2750 | 2735 | 411 |
| 522 | 20241206 | 095600 | 464355665 | 2755 | 2740 | 2755 | 2735 | 2683 |
| 523 | 20241206 | 095500 | 456980035 | 2740 | 2740 | 2740 | 2740 | 174 |
| 524 | 20241206 | 095400 | 456503275 | 2740 | 2760 | 2760 | 2740 | 12823 |
| 525 | 20241206 | 095300 | 421257800 | 2760 | 2765 | 2765 | 2760 | 163 |
| 526 | 20241206 | 095200 | 420807525 | 2760 | 2760 | 2760 | 2760 | 50 |
| 527 | 20241206 | 095100 | 420669525 | 2760 | 2770 | 2775 | 2760 | 1428 |
| 528 | 20241206 | 095000 | 416717780 | 2770 | 2780 | 2780 | 2770 | 1690 |
| 529 | 20241206 | 094900 | 412032655 | 2785 | 2780 | 2785 | 2780 | 1000 |
| 530 | 20241206 | 094800 | 409250155 | 2770 | 2775 | 2775 | 2755 | 4221 |
| 531 | 20241206 | 094700 | 397594685 | 2765 | 2765 | 2765 | 2765 | 151 |
| 532 | 20241206 | 094600 | 397177170 | 2765 | 2765 | 2765 | 2765 | 504 |
| 533 | 20241206 | 094500 | 395783610 | 2775 | 2780 | 2780 | 2775 | 1970 |
| 534 | 20241206 | 094400 | 390308510 | 2780 | 2780 | 2780 | 2780 | 2124 |
| 535 | 20241206 | 094300 | 384403790 | 2780 | 2760 | 2780 | 2760 | 1807 |
| 536 | 20241206 | 094200 | 379387475 | 2755 | 2760 | 2760 | 2755 | 69 |
| 537 | 20241206 | 094100 | 379197355 | 2755 | 2770 | 2770 | 2755 | 1088 |
| 538 | 20241206 | 094000 | 376185740 | 2765 | 2760 | 2765 | 2760 | 642 |
| 539 | 20241206 | 093900 | 374411690 | 2750 | 2750 | 2770 | 2750 | 283 |
| 540 | 20241206 | 093800 | 373633340 | 2750 | 2750 | 2750 | 2750 | 291 |
| 541 | 20241206 | 093700 | 372833090 | 2750 | 2745 | 2750 | 2745 | 1971 |
| 542 | 20241206 | 093600 | 367422395 | 2745 | 2745 | 2750 | 2745 | 1221 |
| 543 | 20241206 | 093500 | 364070450 | 2745 | 2745 | 2745 | 2740 | 305 |
| 544 | 20241206 | 093400 | 363233745 | 2740 | 2740 | 2745 | 2740 | 3918 |
| 545 | 20241206 | 093300 | 352495835 | 2740 | 2740 | 2745 | 2740 | 1646 |
| 546 | 20241206 | 093200 | 347981935 | 2740 | 2740 | 2740 | 2735 | 1602 |
| 547 | 20241206 | 093100 | 343592560 | 2735 | 2740 | 2740 | 2735 | 1560 |
| 548 | 20241206 | 093000 | 339321400 | 2735 | 2745 | 2755 | 2735 | 6319 |
| 549 | 20241206 | 092900 | 321996210 | 2750 | 2755 | 2755 | 2745 | 2873 |
| 550 | 20241206 | 092800 | 314097155 | 2750 | 2760 | 2760 | 2750 | 1398 |
| 551 | 20241206 | 092700 | 310245605 | 2760 | 2745 | 2760 | 2745 | 1073 |
| 552 | 20241206 | 092600 | 307297685 | 2750 | 2765 | 2775 | 2750 | 9085 |
| 553 | 20241206 | 092500 | 282257145 | 2770 | 2780 | 2780 | 2765 | 4026 |
| 554 | 20241206 | 092400 | 271100175 | 2780 | 2780 | 2780 | 2780 | 20 |
| 555 | 20241206 | 092300 | 271044575 | 2780 | 2790 | 2790 | 2780 | 321 |
| 556 | 20241206 | 092200 | 270149985 | 2785 | 2765 | 2790 | 2765 | 2612 |
| 557 | 20241206 | 092100 | 262878230 | 2765 | 2760 | 2765 | 2755 | 2838 |
| 558 | 20241206 | 092000 | 255042725 | 2770 | 2770 | 2770 | 2765 | 1083 |
| 559 | 20241206 | 091900 | 252043975 | 2770 | 2765 | 2770 | 2755 | 569 |
| 560 | 20241206 | 091800 | 250471920 | 2755 | 2770 | 2770 | 2755 | 1286 |
| 561 | 20241206 | 091700 | 246926475 | 2765 | 2765 | 2770 | 2755 | 4403 |
| 562 | 20241206 | 091600 | 234775145 | 2760 | 2770 | 2770 | 2760 | 1031 |
| 563 | 20241206 | 091500 | 231924625 | 2770 | 2770 | 2770 | 2760 | 7179 |
| 564 | 20241206 | 091400 | 212096620 | 2770 | 2770 | 2770 | 2765 | 337 |
| 565 | 20241206 | 091300 | 211163955 | 2765 | 2770 | 2780 | 2765 | 1963 |
| 566 | 20241206 | 091200 | 205732775 | 2765 | 2765 | 2765 | 2765 | 679 |
| 567 | 20241206 | 091100 | 203855340 | 2775 | 2775 | 2775 | 2765 | 2701 |
| 568 | 20241206 | 091000 | 196377995 | 2775 | 2775 | 2785 | 2770 | 1783 |
| 569 | 20241206 | 090900 | 191429460 | 2765 | 2765 | 2790 | 2760 | 6425 |
| 570 | 20241206 | 090800 | 173664000 | 2765 | 2795 | 2795 | 2765 | 7517 |
| 571 | 20241206 | 090700 | 152815775 | 2780 | 2790 | 2795 | 2780 | 6165 |
| 572 | 20241206 | 090600 | 135645745 | 2795 | 2805 | 2805 | 2795 | 6405 |
| 573 | 20241206 | 090500 | 117706555 | 2805 | 2825 | 2825 | 2805 | 101 |
| 574 | 20241206 | 090400 | 117423230 | 2830 | 2795 | 2830 | 2795 | 7403 |
| 575 | 20241206 | 090300 | 96680825 | 2790 | 2810 | 2810 | 2785 | 10493 |
| 576 | 20241206 | 090200 | 67311190 | 2810 | 2835 | 2835 | 2805 | 9427 |
| 577 | 20241206 | 090100 | 40761510 | 2845 | 2820 | 2845 | 2820 | 3007 |
| 578 | 20241206 | 090000 | 32276185 | 2820 | 2880 | 2880 | 2815 | 11406 |