30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 191000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 19764 |
| 3 | 20241205 | 190900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 4 | 20241205 | 190800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 5 | 20241205 | 190700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 6 | 20241205 | 190600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 7 | 20241205 | 190500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 8 | 20241205 | 190400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 9 | 20241205 | 190300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 10 | 20241205 | 190200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 11 | 20241205 | 190100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 12 | 20241205 | 190000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 13 | 20241205 | 185900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 14 | 20241205 | 185800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 15 | 20241205 | 185700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 16 | 20241205 | 185600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 17 | 20241205 | 185500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 18 | 20241205 | 185400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 19 | 20241205 | 185300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 20 | 20241205 | 185200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 21 | 20241205 | 185100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 22 | 20241205 | 185000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 23 | 20241205 | 184900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 24 | 20241205 | 184800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 25 | 20241205 | 184700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 26 | 20241205 | 184600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 27 | 20241205 | 184500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 28 | 20241205 | 184400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 29 | 20241205 | 184300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 30 | 20241205 | 184200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 31 | 20241205 | 184100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 32 | 20241205 | 184000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 19764 |
| 33 | 20241205 | 183900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 34 | 20241205 | 183800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 35 | 20241205 | 183700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 36 | 20241205 | 183600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 37 | 20241205 | 183500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 38 | 20241205 | 183400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 39 | 20241205 | 183300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 40 | 20241205 | 183200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 41 | 20241205 | 183100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 42 | 20241205 | 183000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 43 | 20241205 | 182900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 44 | 20241205 | 182800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 45 | 20241205 | 182700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 46 | 20241205 | 182600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 47 | 20241205 | 182500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 48 | 20241205 | 182400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 49 | 20241205 | 182300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 50 | 20241205 | 182200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 51 | 20241205 | 182100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 52 | 20241205 | 182000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 53 | 20241205 | 181900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 54 | 20241205 | 181800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 55 | 20241205 | 181700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 56 | 20241205 | 181600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 57 | 20241205 | 181500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 58 | 20241205 | 181400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 59 | 20241205 | 181300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 60 | 20241205 | 181200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 61 | 20241205 | 181100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 62 | 20241205 | 181000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 19764 |
| 63 | 20241205 | 180900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 64 | 20241205 | 180800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 65 | 20241205 | 180700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 66 | 20241205 | 180600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 67 | 20241205 | 180500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 68 | 20241205 | 180400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 69 | 20241205 | 180300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 70 | 20241205 | 180200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 71 | 20241205 | 180100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 72 | 20241205 | 180000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 73 | 20241205 | 175900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 74 | 20241205 | 175800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 75 | 20241205 | 175700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 76 | 20241205 | 175600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 77 | 20241205 | 175500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 78 | 20241205 | 175400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 79 | 20241205 | 175300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 80 | 20241205 | 175200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 81 | 20241205 | 175100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 82 | 20241205 | 175000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 83 | 20241205 | 174900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 84 | 20241205 | 174800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 85 | 20241205 | 174700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 86 | 20241205 | 174600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 87 | 20241205 | 174500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 88 | 20241205 | 174400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 89 | 20241205 | 174300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 90 | 20241205 | 174200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 91 | 20241205 | 174100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 92 | 20241205 | 174000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 19764 |
| 93 | 20241205 | 173900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 94 | 20241205 | 173800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 95 | 20241205 | 173700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 96 | 20241205 | 173600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 97 | 20241205 | 173500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 98 | 20241205 | 173400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 99 | 20241205 | 173300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 100 | 20241205 | 173200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 101 | 20241205 | 173100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 102 | 20241205 | 173000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 103 | 20241205 | 172900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 104 | 20241205 | 172800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 105 | 20241205 | 172700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 106 | 20241205 | 172600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 107 | 20241205 | 172500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 108 | 20241205 | 172400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 109 | 20241205 | 172300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 110 | 20241205 | 172200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 111 | 20241205 | 172100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 112 | 20241205 | 172000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 113 | 20241205 | 171900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 114 | 20241205 | 171800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 115 | 20241205 | 171700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 116 | 20241205 | 171600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 117 | 20241205 | 171500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 118 | 20241205 | 171400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 119 | 20241205 | 171300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 120 | 20241205 | 171200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 121 | 20241205 | 171100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 122 | 20241205 | 171000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 19764 |
| 123 | 20241205 | 170900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 124 | 20241205 | 170800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 125 | 20241205 | 170700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 126 | 20241205 | 170600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 127 | 20241205 | 170500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 128 | 20241205 | 170400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 129 | 20241205 | 170300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 130 | 20241205 | 170200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 131 | 20241205 | 170100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 132 | 20241205 | 170000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 133 | 20241205 | 165900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 134 | 20241205 | 165800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 135 | 20241205 | 165700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 136 | 20241205 | 165600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 137 | 20241205 | 165500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 138 | 20241205 | 165400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 139 | 20241205 | 165300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 140 | 20241205 | 165200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 141 | 20241205 | 165100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 142 | 20241205 | 165000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 143 | 20241205 | 164900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 144 | 20241205 | 164800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 145 | 20241205 | 164700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 146 | 20241205 | 164600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 147 | 20241205 | 164500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 148 | 20241205 | 164400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 149 | 20241205 | 164300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 150 | 20241205 | 164200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 151 | 20241205 | 164100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 152 | 20241205 | 164000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 19764 |
| 153 | 20241205 | 163900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 154 | 20241205 | 163800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 155 | 20241205 | 163700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 156 | 20241205 | 163600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 157 | 20241205 | 163500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 158 | 20241205 | 163400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 159 | 20241205 | 163300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 160 | 20241205 | 163200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 161 | 20241205 | 163100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 162 | 20241205 | 163000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 163 | 20241205 | 162900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 164 | 20241205 | 162800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 165 | 20241205 | 162700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 166 | 20241205 | 162600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 167 | 20241205 | 162500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 168 | 20241205 | 162400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 169 | 20241205 | 162300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 170 | 20241205 | 162200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 171 | 20241205 | 162100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 172 | 20241205 | 162000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 173 | 20241205 | 161900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 174 | 20241205 | 161800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 175 | 20241205 | 161700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 176 | 20241205 | 161600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 177 | 20241205 | 161500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 178 | 20241205 | 161400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 179 | 20241205 | 161300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 180 | 20241205 | 161200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 181 | 20241205 | 161100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 182 | 20241205 | 161000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 19764 |
| 183 | 20241205 | 160900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 184 | 20241205 | 160800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 185 | 20241205 | 160700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 186 | 20241205 | 160600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 187 | 20241205 | 160500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 188 | 20241205 | 160400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 189 | 20241205 | 160300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 190 | 20241205 | 160200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 191 | 20241205 | 160100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 192 | 20241205 | 160000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 193 | 20241205 | 155900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 194 | 20241205 | 155800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 195 | 20241205 | 155700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 196 | 20241205 | 155600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 197 | 20241205 | 155500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 198 | 20241205 | 155400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 199 | 20241205 | 155300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 200 | 20241205 | 155200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 201 | 20241205 | 155100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 202 | 20241205 | 155000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 203 | 20241205 | 154900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 204 | 20241205 | 154800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 205 | 20241205 | 154700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 206 | 20241205 | 154600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 207 | 20241205 | 154500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 208 | 20241205 | 154400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 209 | 20241205 | 154300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 210 | 20241205 | 154200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 211 | 20241205 | 154100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 212 | 20241205 | 154000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 19764 |
| 213 | 20241205 | 153900 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 214 | 20241205 | 153800 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 215 | 20241205 | 153700 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 216 | 20241205 | 153600 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 217 | 20241205 | 153500 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 218 | 20241205 | 153400 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 219 | 20241205 | 153300 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 220 | 20241205 | 153200 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 221 | 20241205 | 153100 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 222 | 20241205 | 153000 | 5340072675 | 2495 | 2495 | 2495 | 2495 | 19764 |
| 223 | 20241205 | 152900 | 5290761495 | 2510 | 2510 | 2510 | 2510 | 0 |
| 224 | 20241205 | 152800 | 5290761495 | 2510 | 2510 | 2510 | 2510 | 0 |
| 225 | 20241205 | 152700 | 5290761495 | 2510 | 2510 | 2510 | 2510 | 0 |
| 226 | 20241205 | 152600 | 5290761495 | 2510 | 2510 | 2510 | 2510 | 0 |
| 227 | 20241205 | 152500 | 5290761495 | 2510 | 2510 | 2510 | 2510 | 0 |
| 228 | 20241205 | 152400 | 5290761495 | 2510 | 2510 | 2510 | 2510 | 0 |
| 229 | 20241205 | 152300 | 5290761495 | 2510 | 2510 | 2510 | 2510 | 0 |
| 230 | 20241205 | 152200 | 5290761495 | 2510 | 2510 | 2510 | 2510 | 0 |
| 231 | 20241205 | 152100 | 5290761495 | 2510 | 2510 | 2510 | 2510 | 0 |
| 232 | 20241205 | 152000 | 5290761495 | 2510 | 2510 | 2510 | 2510 | 0 |
| 233 | 20241205 | 151900 | 5290761495 | 2510 | 2505 | 2510 | 2500 | 6197 |
| 234 | 20241205 | 151800 | 5275223350 | 2505 | 2505 | 2505 | 2500 | 3309 |
| 235 | 20241205 | 151700 | 5266950635 | 2505 | 2500 | 2505 | 2495 | 3936 |
| 236 | 20241205 | 151600 | 5257108815 | 2500 | 2505 | 2505 | 2495 | 2506 |
| 237 | 20241205 | 151500 | 5250841120 | 2505 | 2500 | 2505 | 2500 | 2769 |
| 238 | 20241205 | 151400 | 5243917725 | 2500 | 2495 | 2500 | 2490 | 2387 |
| 239 | 20241205 | 151300 | 5237964655 | 2495 | 2485 | 2495 | 2485 | 6408 |
| 240 | 20241205 | 151200 | 5222014500 | 2495 | 2490 | 2495 | 2485 | 4551 |
| 241 | 20241205 | 151100 | 5210672555 | 2490 | 2490 | 2490 | 2485 | 1187 |
| 242 | 20241205 | 151000 | 5207720080 | 2485 | 2485 | 2490 | 2480 | 1360 |
| 243 | 20241205 | 150900 | 5204339850 | 2495 | 2480 | 2500 | 2480 | 789 |
| 244 | 20241205 | 150800 | 5202372705 | 2485 | 2495 | 2495 | 2485 | 2233 |
| 245 | 20241205 | 150700 | 5196813630 | 2500 | 2495 | 2500 | 2490 | 172 |
| 246 | 20241205 | 150600 | 5196383910 | 2495 | 2495 | 2500 | 2495 | 1897 |
| 247 | 20241205 | 150500 | 5191650890 | 2495 | 2500 | 2505 | 2495 | 1535 |
| 248 | 20241205 | 150400 | 5187814370 | 2500 | 2505 | 2505 | 2495 | 124 |
| 249 | 20241205 | 150300 | 5187504060 | 2505 | 2505 | 2505 | 2500 | 2549 |
| 250 | 20241205 | 150200 | 5181131470 | 2495 | 2500 | 2510 | 2495 | 3415 |
| 251 | 20241205 | 150100 | 5172590180 | 2500 | 2500 | 2500 | 2495 | 126 |
| 252 | 20241205 | 150000 | 5172275680 | 2500 | 2500 | 2500 | 2490 | 1211 |
| 253 | 20241205 | 145900 | 5169254930 | 2490 | 2495 | 2500 | 2490 | 5933 |
| 254 | 20241205 | 145800 | 5154463430 | 2495 | 2505 | 2510 | 2480 | 5035 |
| 255 | 20241205 | 145700 | 5141885615 | 2505 | 2500 | 2505 | 2490 | 2855 |
| 256 | 20241205 | 145600 | 5134775585 | 2500 | 2495 | 2505 | 2490 | 5326 |
| 257 | 20241205 | 145500 | 5121485870 | 2495 | 2480 | 2495 | 2480 | 4381 |
| 258 | 20241205 | 145400 | 5110595405 | 2480 | 2485 | 2485 | 2480 | 754 |
| 259 | 20241205 | 145300 | 5108725440 | 2485 | 2485 | 2485 | 2480 | 1634 |
| 260 | 20241205 | 145200 | 5104673035 | 2480 | 2480 | 2480 | 2480 | 1149 |
| 261 | 20241205 | 145100 | 5101823515 | 2475 | 2475 | 2480 | 2470 | 4242 |
| 262 | 20241205 | 145000 | 5091328815 | 2475 | 2480 | 2480 | 2475 | 240 |
| 263 | 20241205 | 144900 | 5090734730 | 2480 | 2485 | 2485 | 2480 | 3936 |
| 264 | 20241205 | 144800 | 5080971365 | 2485 | 2480 | 2485 | 2480 | 424 |
| 265 | 20241205 | 144700 | 5079919825 | 2475 | 2475 | 2475 | 2475 | 185 |
| 266 | 20241205 | 144600 | 5079461950 | 2475 | 2485 | 2485 | 2475 | 1863 |
| 267 | 20241205 | 144500 | 5074841140 | 2485 | 2485 | 2485 | 2480 | 7348 |
| 268 | 20241205 | 144400 | 5056589910 | 2485 | 2485 | 2485 | 2480 | 1235 |
| 269 | 20241205 | 144300 | 5053521035 | 2485 | 2475 | 2485 | 2475 | 1157 |
| 270 | 20241205 | 144200 | 5050654310 | 2475 | 2475 | 2475 | 2475 | 4882 |
| 271 | 20241205 | 144100 | 5038571360 | 2480 | 2485 | 2485 | 2480 | 7924 |
| 272 | 20241205 | 144000 | 5018916395 | 2485 | 2485 | 2485 | 2485 | 3736 |
| 273 | 20241205 | 143900 | 5009632435 | 2485 | 2485 | 2485 | 2485 | 4395 |
| 274 | 20241205 | 143800 | 4998710860 | 2485 | 2490 | 2490 | 2485 | 1633 |
| 275 | 20241205 | 143700 | 4994647205 | 2490 | 2490 | 2490 | 2490 | 2499 |
| 276 | 20241205 | 143600 | 4988424695 | 2495 | 2495 | 2495 | 2495 | 728 |
| 277 | 20241205 | 143500 | 4986608335 | 2485 | 2490 | 2495 | 2485 | 1082 |
| 278 | 20241205 | 143400 | 4983913835 | 2490 | 2495 | 2495 | 2490 | 172 |
| 279 | 20241205 | 143300 | 4983485290 | 2490 | 2490 | 2490 | 2490 | 3609 |
| 280 | 20241205 | 143200 | 4974498880 | 2495 | 2495 | 2495 | 2495 | 66 |
| 281 | 20241205 | 143100 | 4974334210 | 2495 | 2495 | 2495 | 2495 | 1008 |
| 282 | 20241205 | 143000 | 4971819250 | 2495 | 2495 | 2495 | 2495 | 1343 |
| 283 | 20241205 | 142900 | 4968468465 | 2495 | 2495 | 2495 | 2495 | 1054 |
| 284 | 20241205 | 142800 | 4965838735 | 2495 | 2485 | 2495 | 2485 | 1061 |
| 285 | 20241205 | 142700 | 4963199780 | 2490 | 2490 | 2490 | 2490 | 2459 |
| 286 | 20241205 | 142600 | 4957076870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 287 | 20241205 | 142500 | 4957076870 | 2495 | 2500 | 2500 | 2495 | 1176 |
| 288 | 20241205 | 142400 | 4954140250 | 2500 | 2500 | 2500 | 2495 | 249 |
| 289 | 20241205 | 142300 | 4953517770 | 2495 | 2495 | 2495 | 2495 | 407 |
| 290 | 20241205 | 142200 | 4952502305 | 2495 | 2495 | 2495 | 2495 | 853 |
| 291 | 20241205 | 142100 | 4950374070 | 2495 | 2495 | 2500 | 2495 | 35 |
| 292 | 20241205 | 142000 | 4950286720 | 2495 | 2495 | 2495 | 2495 | 29 |
| 293 | 20241205 | 141900 | 4950214365 | 2495 | 2495 | 2495 | 2495 | 1337 |
| 294 | 20241205 | 141800 | 4946878550 | 2500 | 2505 | 2505 | 2500 | 5070 |
| 295 | 20241205 | 141700 | 4934203245 | 2505 | 2505 | 2505 | 2505 | 5 |
| 296 | 20241205 | 141600 | 4934190720 | 2495 | 2500 | 2505 | 2495 | 2524 |
| 297 | 20241205 | 141500 | 4927881725 | 2505 | 2505 | 2505 | 2505 | 795 |
| 298 | 20241205 | 141400 | 4925890250 | 2505 | 2505 | 2505 | 2505 | 800 |
| 299 | 20241205 | 141300 | 4923886250 | 2500 | 2500 | 2500 | 2500 | 25 |
| 300 | 20241205 | 141200 | 4923823750 | 2505 | 2500 | 2505 | 2500 | 59 |
| 301 | 20241205 | 141100 | 4923676000 | 2500 | 2495 | 2500 | 2495 | 41 |
| 302 | 20241205 | 141000 | 4923573700 | 2500 | 2500 | 2505 | 2490 | 4033 |
| 303 | 20241205 | 140900 | 4913498135 | 2500 | 2495 | 2500 | 2495 | 457 |
| 304 | 20241205 | 140800 | 4912357820 | 2495 | 2505 | 2505 | 2495 | 115 |
| 305 | 20241205 | 140700 | 4912070815 | 2505 | 2510 | 2510 | 2500 | 3243 |
| 306 | 20241205 | 140600 | 4903963235 | 2510 | 2510 | 2510 | 2505 | 1058 |
| 307 | 20241205 | 140500 | 4901312365 | 2510 | 2510 | 2510 | 2505 | 234 |
| 308 | 20241205 | 140400 | 4900726050 | 2510 | 2505 | 2510 | 2505 | 124 |
| 309 | 20241205 | 140300 | 4900415315 | 2510 | 2510 | 2510 | 2510 | 120 |
| 310 | 20241205 | 140200 | 4900114115 | 2510 | 2505 | 2510 | 2500 | 1715 |
| 311 | 20241205 | 140100 | 4895812430 | 2505 | 2505 | 2505 | 2505 | 23 |
| 312 | 20241205 | 140000 | 4895754815 | 2505 | 2505 | 2505 | 2500 | 2521 |
| 313 | 20241205 | 135900 | 4889452215 | 2505 | 2520 | 2520 | 2505 | 1365 |
| 314 | 20241205 | 135800 | 4886028580 | 2520 | 2520 | 2520 | 2510 | 131 |
| 315 | 20241205 | 135700 | 4885699130 | 2520 | 2515 | 2520 | 2515 | 26 |
| 316 | 20241205 | 135600 | 4885633700 | 2515 | 2520 | 2520 | 2515 | 1074 |
| 317 | 20241205 | 135500 | 4882929725 | 2520 | 2520 | 2520 | 2515 | 428 |
| 318 | 20241205 | 135400 | 4881851565 | 2520 | 2525 | 2530 | 2520 | 1678 |
| 319 | 20241205 | 135300 | 4877610020 | 2520 | 2515 | 2520 | 2515 | 1780 |
| 320 | 20241205 | 135200 | 4873127935 | 2520 | 2520 | 2520 | 2520 | 2 |
| 321 | 20241205 | 135100 | 4873122895 | 2515 | 2510 | 2515 | 2510 | 3418 |
| 322 | 20241205 | 135000 | 4864532945 | 2505 | 2500 | 2505 | 2500 | 747 |
| 323 | 20241205 | 134900 | 4862662015 | 2505 | 2505 | 2505 | 2505 | 100 |
| 324 | 20241205 | 134800 | 4862411515 | 2505 | 2500 | 2505 | 2500 | 229 |
| 325 | 20241205 | 134700 | 4861837875 | 2505 | 2505 | 2505 | 2505 | 71 |
| 326 | 20241205 | 134600 | 4861660020 | 2505 | 2500 | 2505 | 2500 | 2083 |
| 327 | 20241205 | 134500 | 4856442270 | 2500 | 2500 | 2500 | 2500 | 1191 |
| 328 | 20241205 | 134400 | 4853464770 | 2500 | 2500 | 2500 | 2500 | 3037 |
| 329 | 20241205 | 134300 | 4845872270 | 2495 | 2495 | 2495 | 2495 | 845 |
| 330 | 20241205 | 134200 | 4843763995 | 2490 | 2495 | 2495 | 2490 | 5934 |
| 331 | 20241205 | 134100 | 4828985985 | 2500 | 2500 | 2500 | 2500 | 422 |
| 332 | 20241205 | 134000 | 4827930985 | 2500 | 2500 | 2500 | 2500 | 225 |
| 333 | 20241205 | 133900 | 4827368485 | 2500 | 2505 | 2505 | 2500 | 152 |
| 334 | 20241205 | 133800 | 4826988225 | 2505 | 2500 | 2505 | 2500 | 1107 |
| 335 | 20241205 | 133700 | 4824217900 | 2500 | 2505 | 2505 | 2500 | 113 |
| 336 | 20241205 | 133600 | 4823935195 | 2505 | 2505 | 2505 | 2505 | 979 |
| 337 | 20241205 | 133500 | 4821482800 | 2510 | 2505 | 2510 | 2505 | 308 |
| 338 | 20241205 | 133400 | 4820710095 | 2505 | 2510 | 2510 | 2505 | 1087 |
| 339 | 20241205 | 133300 | 4817987135 | 2505 | 2505 | 2510 | 2505 | 1147 |
| 340 | 20241205 | 133200 | 4815113895 | 2505 | 2505 | 2505 | 2505 | 8028 |
| 341 | 20241205 | 133100 | 4795003755 | 2505 | 2510 | 2510 | 2505 | 1072 |
| 342 | 20241205 | 133000 | 4792318070 | 2510 | 2510 | 2510 | 2510 | 56 |
| 343 | 20241205 | 132900 | 4792177510 | 2510 | 2510 | 2510 | 2505 | 2097 |
| 344 | 20241205 | 132800 | 4786920040 | 2510 | 2500 | 2510 | 2500 | 4841 |
| 345 | 20241205 | 132700 | 4774778775 | 2500 | 2500 | 2500 | 2500 | 1614 |
| 346 | 20241205 | 132600 | 4770743775 | 2500 | 2500 | 2500 | 2500 | 1845 |
| 347 | 20241205 | 132500 | 4766131275 | 2500 | 2490 | 2500 | 2490 | 9704 |
| 348 | 20241205 | 132400 | 4741896350 | 2490 | 2485 | 2490 | 2485 | 1312 |
| 349 | 20241205 | 132300 | 4738634470 | 2485 | 2485 | 2485 | 2485 | 853 |
| 350 | 20241205 | 132200 | 4736514765 | 2485 | 2475 | 2485 | 2475 | 15766 |
| 351 | 20241205 | 132100 | 4697409765 | 2475 | 2480 | 2480 | 2475 | 374 |
| 352 | 20241205 | 132000 | 4696482265 | 2480 | 2475 | 2480 | 2475 | 261 |
| 353 | 20241205 | 131900 | 4695835535 | 2470 | 2485 | 2485 | 2470 | 7501 |
| 354 | 20241205 | 131800 | 4677304730 | 2475 | 2480 | 2485 | 2475 | 1637 |
| 355 | 20241205 | 131700 | 4673244970 | 2480 | 2480 | 2480 | 2480 | 162 |
| 356 | 20241205 | 131600 | 4672843210 | 2475 | 2475 | 2475 | 2475 | 1134 |
| 357 | 20241205 | 131500 | 4670036560 | 2475 | 2480 | 2480 | 2475 | 410 |
| 358 | 20241205 | 131400 | 4669021775 | 2475 | 2475 | 2475 | 2475 | 7 |
| 359 | 20241205 | 131300 | 4669004450 | 2475 | 2485 | 2485 | 2475 | 2271 |
| 360 | 20241205 | 131200 | 4663375635 | 2480 | 2480 | 2480 | 2480 | 60 |
| 361 | 20241205 | 131100 | 4663226835 | 2480 | 2480 | 2480 | 2480 | 1609 |
| 362 | 20241205 | 131000 | 4659236515 | 2480 | 2480 | 2480 | 2480 | 457 |
| 363 | 20241205 | 130900 | 4658103155 | 2480 | 2480 | 2480 | 2480 | 185 |
| 364 | 20241205 | 130800 | 4657644355 | 2480 | 2480 | 2480 | 2480 | 2 |
| 365 | 20241205 | 130700 | 4657639395 | 2485 | 2485 | 2485 | 2485 | 5 |
| 366 | 20241205 | 130600 | 4657626970 | 2485 | 2480 | 2485 | 2480 | 2 |
| 367 | 20241205 | 130500 | 4657622005 | 2480 | 2480 | 2480 | 2480 | 2440 |
| 368 | 20241205 | 130400 | 4651570805 | 2480 | 2480 | 2480 | 2480 | 0 |
| 369 | 20241205 | 130300 | 4651570805 | 2480 | 2490 | 2490 | 2480 | 20928 |
| 370 | 20241205 | 130200 | 4599486110 | 2495 | 2490 | 2495 | 2490 | 9000 |
| 371 | 20241205 | 130100 | 4577076060 | 2490 | 2495 | 2495 | 2490 | 838 |
| 372 | 20241205 | 130000 | 4574988880 | 2490 | 2490 | 2490 | 2490 | 4564 |
| 373 | 20241205 | 125900 | 4563624520 | 2495 | 2500 | 2500 | 2495 | 1211 |
| 374 | 20241205 | 125800 | 4560603070 | 2500 | 2500 | 2500 | 2500 | 71 |
| 375 | 20241205 | 125700 | 4560425570 | 2500 | 2500 | 2500 | 2495 | 927 |
| 376 | 20241205 | 125600 | 4558112580 | 2500 | 2505 | 2505 | 2500 | 2346 |
| 377 | 20241205 | 125500 | 4552247510 | 2505 | 2505 | 2505 | 2500 | 65 |
| 378 | 20241205 | 125400 | 4552084735 | 2505 | 2495 | 2505 | 2495 | 11123 |
| 379 | 20241205 | 125300 | 4524277640 | 2495 | 2490 | 2495 | 2490 | 1559 |
| 380 | 20241205 | 125200 | 4520395505 | 2490 | 2490 | 2490 | 2490 | 5 |
| 381 | 20241205 | 125100 | 4520383055 | 2490 | 2490 | 2490 | 2490 | 11 |
| 382 | 20241205 | 125000 | 4520355665 | 2485 | 2485 | 2485 | 2485 | 300 |
| 383 | 20241205 | 124900 | 4519610165 | 2485 | 2485 | 2485 | 2485 | 8 |
| 384 | 20241205 | 124800 | 4519590285 | 2485 | 2480 | 2485 | 2480 | 2653 |
| 385 | 20241205 | 124700 | 4513000155 | 2480 | 2485 | 2485 | 2480 | 2815 |
| 386 | 20241205 | 124600 | 4506015235 | 2485 | 2485 | 2485 | 2485 | 401 |
| 387 | 20241205 | 124500 | 4505018750 | 2490 | 2490 | 2495 | 2490 | 5268 |
| 388 | 20241205 | 124400 | 4491877115 | 2490 | 2490 | 2490 | 2490 | 10 |
| 389 | 20241205 | 124300 | 4491852215 | 2485 | 2490 | 2490 | 2480 | 8850 |
| 390 | 20241205 | 124200 | 4469875660 | 2495 | 2495 | 2495 | 2490 | 2974 |
| 391 | 20241205 | 124100 | 4462456060 | 2490 | 2490 | 2495 | 2485 | 3599 |
| 392 | 20241205 | 124000 | 4453486585 | 2495 | 2495 | 2495 | 2495 | 3000 |
| 393 | 20241205 | 123900 | 4446001585 | 2495 | 2495 | 2495 | 2495 | 3159 |
| 394 | 20241205 | 123800 | 4438119880 | 2500 | 2500 | 2500 | 2485 | 14560 |
| 395 | 20241205 | 123700 | 4401835870 | 2500 | 2495 | 2505 | 2495 | 484 |
| 396 | 20241205 | 123600 | 4400625540 | 2495 | 2500 | 2500 | 2495 | 4132 |
| 397 | 20241205 | 123500 | 4390307290 | 2500 | 2495 | 2500 | 2495 | 3053 |
| 398 | 20241205 | 123400 | 4382679790 | 2495 | 2495 | 2500 | 2495 | 2402 |
| 399 | 20241205 | 123300 | 4376686795 | 2495 | 2495 | 2495 | 2495 | 5436 |
| 400 | 20241205 | 123200 | 4363123975 | 2495 | 2495 | 2495 | 2490 | 1801 |
| 401 | 20241205 | 123100 | 4358630485 | 2500 | 2490 | 2500 | 2490 | 8797 |
| 402 | 20241205 | 123000 | 4336676735 | 2490 | 2490 | 2495 | 2485 | 11776 |
| 403 | 20241205 | 122900 | 4307353015 | 2485 | 2480 | 2485 | 2475 | 12807 |
| 404 | 20241205 | 122800 | 4275540535 | 2480 | 2475 | 2485 | 2475 | 913 |
| 405 | 20241205 | 122700 | 4273277260 | 2480 | 2480 | 2480 | 2480 | 2848 |
| 406 | 20241205 | 122600 | 4266214220 | 2480 | 2480 | 2480 | 2480 | 23 |
| 407 | 20241205 | 122500 | 4266157180 | 2480 | 2485 | 2485 | 2480 | 2005 |
| 408 | 20241205 | 122400 | 4261174760 | 2485 | 2480 | 2490 | 2480 | 410 |
| 409 | 20241205 | 122300 | 4260154405 | 2475 | 2475 | 2485 | 2475 | 10091 |
| 410 | 20241205 | 122200 | 4235143845 | 2475 | 2470 | 2480 | 2470 | 1344 |
| 411 | 20241205 | 122100 | 4231817530 | 2470 | 2485 | 2490 | 2470 | 8618 |
| 412 | 20241205 | 122000 | 4210518565 | 2485 | 2485 | 2490 | 2485 | 47 |
| 413 | 20241205 | 121900 | 4210401705 | 2485 | 2480 | 2490 | 2480 | 1703 |
| 414 | 20241205 | 121800 | 4206177300 | 2480 | 2475 | 2480 | 2470 | 2489 |
| 415 | 20241205 | 121700 | 4200012970 | 2480 | 2480 | 2480 | 2480 | 1573 |
| 416 | 20241205 | 121600 | 4196111930 | 2475 | 2480 | 2480 | 2475 | 5915 |
| 417 | 20241205 | 121500 | 4181449515 | 2480 | 2480 | 2480 | 2480 | 0 |
| 418 | 20241205 | 121400 | 4181449515 | 2480 | 2480 | 2480 | 2480 | 0 |
| 419 | 20241205 | 121300 | 4181449515 | 2480 | 2480 | 2480 | 2480 | 0 |
| 420 | 20241205 | 121200 | 4181449515 | 2480 | 2480 | 2480 | 2480 | 254 |
| 421 | 20241205 | 121100 | 4180819595 | 2480 | 2480 | 2480 | 2480 | 1247 |
| 422 | 20241205 | 121000 | 4177727035 | 2480 | 2480 | 2480 | 2480 | 367 |
| 423 | 20241205 | 120900 | 4176816875 | 2475 | 2475 | 2475 | 2475 | 1000 |
| 424 | 20241205 | 120800 | 4174341875 | 2475 | 2475 | 2475 | 2475 | 200 |
| 425 | 20241205 | 120700 | 4173846875 | 2480 | 2480 | 2480 | 2475 | 109 |
| 426 | 20241205 | 120600 | 4173576590 | 2480 | 2480 | 2480 | 2480 | 13 |
| 427 | 20241205 | 120500 | 4173544350 | 2480 | 2475 | 2485 | 2475 | 8421 |
| 428 | 20241205 | 120400 | 4152692135 | 2475 | 2475 | 2490 | 2475 | 95 |
| 429 | 20241205 | 120300 | 4152456970 | 2475 | 2475 | 2475 | 2475 | 1557 |
| 430 | 20241205 | 120200 | 4148603395 | 2475 | 2490 | 2490 | 2475 | 2799 |
| 431 | 20241205 | 120100 | 4141656715 | 2490 | 2490 | 2490 | 2490 | 0 |
| 432 | 20241205 | 120000 | 4141656715 | 2490 | 2490 | 2490 | 2490 | 1035 |
| 433 | 20241205 | 115900 | 4139079565 | 2485 | 2490 | 2490 | 2485 | 176 |
| 434 | 20241205 | 115800 | 4138641440 | 2495 | 2495 | 2495 | 2495 | 2389 |
| 435 | 20241205 | 115700 | 4132680885 | 2495 | 2490 | 2500 | 2490 | 12105 |
| 436 | 20241205 | 115600 | 4102491760 | 2480 | 2480 | 2480 | 2480 | 0 |
| 437 | 20241205 | 115500 | 4102491760 | 2480 | 2490 | 2490 | 2480 | 101 |
| 438 | 20241205 | 115400 | 4102241270 | 2490 | 2490 | 2490 | 2490 | 14 |
| 439 | 20241205 | 115300 | 4102206410 | 2490 | 2475 | 2490 | 2475 | 7935 |
| 440 | 20241205 | 115200 | 4082559245 | 2475 | 2490 | 2490 | 2475 | 3497 |
| 441 | 20241205 | 115100 | 4073860165 | 2495 | 2495 | 2495 | 2490 | 527 |
| 442 | 20241205 | 115000 | 4072546300 | 2495 | 2490 | 2500 | 2485 | 2967 |
| 443 | 20241205 | 114900 | 4065147430 | 2495 | 2500 | 2500 | 2490 | 115 |
| 444 | 20241205 | 114800 | 4064859975 | 2500 | 2490 | 2500 | 2490 | 2033 |
| 445 | 20241205 | 114700 | 4059783190 | 2490 | 2495 | 2495 | 2485 | 2887 |
| 446 | 20241205 | 114600 | 4052605980 | 2495 | 2485 | 2495 | 2475 | 2609 |
| 447 | 20241205 | 114500 | 4046122740 | 2490 | 2485 | 2490 | 2485 | 4215 |
| 448 | 20241205 | 114400 | 4035645485 | 2485 | 2480 | 2485 | 2475 | 4402 |
| 449 | 20241205 | 114300 | 4024725035 | 2480 | 2480 | 2480 | 2480 | 852 |
| 450 | 20241205 | 114200 | 4022612075 | 2480 | 2485 | 2485 | 2480 | 150 |
| 451 | 20241205 | 114100 | 4022240015 | 2480 | 2490 | 2490 | 2480 | 3384 |
| 452 | 20241205 | 114000 | 4013836770 | 2485 | 2485 | 2490 | 2485 | 1217 |
| 453 | 20241205 | 113900 | 4010808550 | 2485 | 2490 | 2490 | 2485 | 1277 |
| 454 | 20241205 | 113800 | 4007630905 | 2490 | 2490 | 2490 | 2480 | 2080 |
| 455 | 20241205 | 113700 | 4002471705 | 2490 | 2485 | 2490 | 2485 | 2358 |
| 456 | 20241205 | 113600 | 3996612055 | 2485 | 2485 | 2485 | 2485 | 1010 |
| 457 | 20241205 | 113500 | 3994102205 | 2485 | 2480 | 2485 | 2475 | 4442 |
| 458 | 20241205 | 113400 | 3983085145 | 2485 | 2490 | 2490 | 2485 | 2490 |
| 459 | 20241205 | 113300 | 3976892235 | 2495 | 2480 | 2495 | 2480 | 2777 |
| 460 | 20241205 | 113200 | 3969970670 | 2480 | 2480 | 2480 | 2475 | 3677 |
| 461 | 20241205 | 113100 | 3960855530 | 2465 | 2460 | 2510 | 2460 | 84189 |
| 462 | 20241205 | 113000 | 3750640410 | 2460 | 2465 | 2465 | 2460 | 114 |
| 463 | 20241205 | 112900 | 3750359840 | 2460 | 2465 | 2465 | 2460 | 275 |
| 464 | 20241205 | 112800 | 3749683280 | 2460 | 2455 | 2460 | 2455 | 13 |
| 465 | 20241205 | 112700 | 3749651350 | 2455 | 2465 | 2465 | 2455 | 1298 |
| 466 | 20241205 | 112600 | 3746453670 | 2460 | 2465 | 2465 | 2460 | 53 |
| 467 | 20241205 | 112500 | 3746323040 | 2465 | 2465 | 2465 | 2465 | 417 |
| 468 | 20241205 | 112400 | 3745295135 | 2465 | 2465 | 2465 | 2465 | 115 |
| 469 | 20241205 | 112300 | 3745011660 | 2460 | 2460 | 2460 | 2460 | 155 |
| 470 | 20241205 | 112200 | 3744630360 | 2460 | 2460 | 2460 | 2460 | 5268 |
| 471 | 20241205 | 112100 | 3731671080 | 2460 | 2465 | 2465 | 2460 | 949 |
| 472 | 20241205 | 112000 | 3729336040 | 2465 | 2465 | 2465 | 2465 | 20 |
| 473 | 20241205 | 111900 | 3729286740 | 2465 | 2450 | 2465 | 2450 | 4030 |
| 474 | 20241205 | 111800 | 3719373960 | 2450 | 2455 | 2455 | 2450 | 3542 |
| 475 | 20241205 | 111700 | 3710678890 | 2460 | 2460 | 2460 | 2455 | 321 |
| 476 | 20241205 | 111600 | 3709890315 | 2455 | 2455 | 2455 | 2455 | 120 |
| 477 | 20241205 | 111500 | 3709595715 | 2460 | 2460 | 2460 | 2455 | 1186 |
| 478 | 20241205 | 111400 | 3706683345 | 2460 | 2460 | 2460 | 2460 | 233 |
| 479 | 20241205 | 111300 | 3706110165 | 2455 | 2455 | 2455 | 2455 | 1087 |
| 480 | 20241205 | 111200 | 3703441580 | 2460 | 2460 | 2460 | 2460 | 605 |
| 481 | 20241205 | 111100 | 3701953280 | 2460 | 2450 | 2460 | 2450 | 10193 |
| 482 | 20241205 | 111000 | 3676931570 | 2450 | 2450 | 2450 | 2450 | 861 |
| 483 | 20241205 | 110900 | 3674822120 | 2450 | 2450 | 2450 | 2450 | 12828 |
| 484 | 20241205 | 110800 | 3643393520 | 2450 | 2440 | 2450 | 2440 | 6556 |
| 485 | 20241205 | 110700 | 3627393070 | 2440 | 2445 | 2445 | 2440 | 6156 |
| 486 | 20241205 | 110600 | 3612352650 | 2455 | 2455 | 2455 | 2455 | 2006 |
| 487 | 20241205 | 110500 | 3607427920 | 2455 | 2455 | 2455 | 2455 | 33 |
| 488 | 20241205 | 110400 | 3607346905 | 2455 | 2455 | 2455 | 2455 | 2 |
| 489 | 20241205 | 110300 | 3607341995 | 2445 | 2450 | 2450 | 2445 | 552 |
| 490 | 20241205 | 110200 | 3605990375 | 2450 | 2455 | 2455 | 2450 | 2802 |
| 491 | 20241205 | 110100 | 3599125325 | 2460 | 2450 | 2460 | 2450 | 934 |
| 492 | 20241205 | 110000 | 3596837015 | 2450 | 2455 | 2455 | 2450 | 960 |
| 493 | 20241205 | 105900 | 3594482745 | 2460 | 2460 | 2460 | 2455 | 8 |
| 494 | 20241205 | 105800 | 3594463075 | 2460 | 2455 | 2465 | 2445 | 404 |
| 495 | 20241205 | 105700 | 3593474090 | 2455 | 2455 | 2465 | 2455 | 2386 |
| 496 | 20241205 | 105600 | 3587595160 | 2460 | 2465 | 2465 | 2460 | 1821 |
| 497 | 20241205 | 105500 | 3583114740 | 2470 | 2460 | 2470 | 2450 | 6501 |
| 498 | 20241205 | 105400 | 3567136590 | 2460 | 2465 | 2465 | 2460 | 10157 |
| 499 | 20241205 | 105300 | 3542148965 | 2480 | 2460 | 2480 | 2460 | 6 |
| 500 | 20241205 | 105200 | 3542134185 | 2480 | 2450 | 2480 | 2450 | 24969 |
| 501 | 20241205 | 105100 | 3480859050 | 2445 | 2465 | 2465 | 2445 | 1278 |
| 502 | 20241205 | 105000 | 3477720655 | 2470 | 2450 | 2470 | 2450 | 4928 |
| 503 | 20241205 | 104900 | 3465571190 | 2445 | 2465 | 2465 | 2445 | 1023 |
| 504 | 20241205 | 104800 | 3463064495 | 2465 | 2460 | 2465 | 2460 | 1960 |
| 505 | 20241205 | 104700 | 3458242890 | 2450 | 2460 | 2460 | 2450 | 6508 |
| 506 | 20241205 | 104600 | 3442272550 | 2460 | 2455 | 2465 | 2455 | 4243 |
| 507 | 20241205 | 104500 | 3431830620 | 2455 | 2450 | 2455 | 2450 | 707 |
| 508 | 20241205 | 104400 | 3430095820 | 2455 | 2450 | 2455 | 2450 | 4673 |
| 509 | 20241205 | 104300 | 3418635230 | 2450 | 2445 | 2450 | 2445 | 4475 |
| 510 | 20241205 | 104200 | 3407680440 | 2450 | 2445 | 2450 | 2445 | 361 |
| 511 | 20241205 | 104100 | 3406797015 | 2445 | 2445 | 2450 | 2445 | 939 |
| 512 | 20241205 | 104000 | 3404501050 | 2445 | 2440 | 2445 | 2440 | 391 |
| 513 | 20241205 | 103900 | 3403545820 | 2440 | 2445 | 2445 | 2440 | 116 |
| 514 | 20241205 | 103800 | 3403262280 | 2445 | 2440 | 2445 | 2440 | 1611 |
| 515 | 20241205 | 103700 | 3399324435 | 2445 | 2445 | 2450 | 2440 | 778 |
| 516 | 20241205 | 103600 | 3397422020 | 2450 | 2425 | 2450 | 2425 | 5789 |
| 517 | 20241205 | 103500 | 3383287750 | 2425 | 2425 | 2435 | 2425 | 6061 |
| 518 | 20241205 | 103400 | 3368582325 | 2425 | 2420 | 2425 | 2420 | 760 |
| 519 | 20241205 | 103300 | 3366742375 | 2420 | 2420 | 2420 | 2420 | 15 |
| 520 | 20241205 | 103200 | 3366706075 | 2415 | 2435 | 2435 | 2415 | 9070 |
| 521 | 20241205 | 103100 | 3344689215 | 2435 | 2435 | 2435 | 2435 | 203 |
| 522 | 20241205 | 103000 | 3344194910 | 2435 | 2435 | 2435 | 2435 | 8541 |
| 523 | 20241205 | 102900 | 3323397575 | 2430 | 2435 | 2435 | 2430 | 4209 |
| 524 | 20241205 | 102800 | 3313167740 | 2435 | 2435 | 2435 | 2435 | 2707 |
| 525 | 20241205 | 102700 | 3306576195 | 2435 | 2425 | 2435 | 2425 | 3787 |
| 526 | 20241205 | 102600 | 3297354885 | 2420 | 2430 | 2430 | 2420 | 2462 |
| 527 | 20241205 | 102500 | 3291385110 | 2430 | 2430 | 2430 | 2425 | 1023 |
| 528 | 20241205 | 102400 | 3288899225 | 2430 | 2425 | 2435 | 2425 | 1086 |
| 529 | 20241205 | 102300 | 3286258655 | 2425 | 2425 | 2425 | 2420 | 1028 |
| 530 | 20241205 | 102200 | 3283765885 | 2425 | 2420 | 2425 | 2420 | 7039 |
| 531 | 20241205 | 102100 | 3266731200 | 2420 | 2425 | 2425 | 2420 | 26778 |
| 532 | 20241205 | 102000 | 3201922885 | 2425 | 2425 | 2425 | 2420 | 956 |
| 533 | 20241205 | 101900 | 3199607250 | 2425 | 2425 | 2430 | 2425 | 4142 |
| 534 | 20241205 | 101800 | 3189562895 | 2430 | 2445 | 2445 | 2430 | 10020 |
| 535 | 20241205 | 101700 | 3165139220 | 2445 | 2445 | 2450 | 2440 | 1081 |
| 536 | 20241205 | 101600 | 3162495050 | 2440 | 2445 | 2445 | 2435 | 1121 |
| 537 | 20241205 | 101500 | 3159759815 | 2465 | 2440 | 2490 | 2440 | 22770 |
| 538 | 20241205 | 101400 | 3103508645 | 2435 | 2425 | 2470 | 2425 | 32096 |
| 539 | 20241205 | 101300 | 3025010695 | 2425 | 2420 | 2425 | 2420 | 6325 |
| 540 | 20241205 | 101200 | 3009683495 | 2420 | 2420 | 2425 | 2415 | 7787 |
| 541 | 20241205 | 101100 | 2990866510 | 2420 | 2420 | 2425 | 2415 | 2811 |
| 542 | 20241205 | 101000 | 2984061730 | 2420 | 2420 | 2420 | 2410 | 15919 |
| 543 | 20241205 | 100900 | 2945620355 | 2420 | 2415 | 2425 | 2415 | 4876 |
| 544 | 20241205 | 100800 | 2933817560 | 2410 | 2405 | 2420 | 2405 | 5385 |
| 545 | 20241205 | 100700 | 2920843145 | 2415 | 2415 | 2415 | 2400 | 2710 |
| 546 | 20241205 | 100600 | 2914326375 | 2420 | 2410 | 2420 | 2405 | 5921 |
| 547 | 20241205 | 100500 | 2900039915 | 2410 | 2405 | 2410 | 2400 | 1212 |
| 548 | 20241205 | 100400 | 2897126335 | 2410 | 2400 | 2410 | 2400 | 5649 |
| 549 | 20241205 | 100300 | 2883548510 | 2405 | 2400 | 2410 | 2400 | 4053 |
| 550 | 20241205 | 100200 | 2873820965 | 2410 | 2410 | 2415 | 2410 | 1250 |
| 551 | 20241205 | 100100 | 2870808460 | 2410 | 2410 | 2415 | 2400 | 3214 |
| 552 | 20241205 | 100000 | 2863059720 | 2410 | 2400 | 2410 | 2395 | 8455 |
| 553 | 20241205 | 095900 | 2842765640 | 2410 | 2415 | 2415 | 2400 | 9660 |
| 554 | 20241205 | 095800 | 2819551825 | 2410 | 2410 | 2415 | 2405 | 7628 |
| 555 | 20241205 | 095700 | 2801188760 | 2410 | 2415 | 2415 | 2405 | 2255 |
| 556 | 20241205 | 095600 | 2795761690 | 2415 | 2415 | 2420 | 2405 | 14154 |
| 557 | 20241205 | 095500 | 2761586815 | 2415 | 2415 | 2415 | 2410 | 1806 |
| 558 | 20241205 | 095400 | 2757225420 | 2415 | 2410 | 2415 | 2405 | 1002 |
| 559 | 20241205 | 095300 | 2754813310 | 2405 | 2415 | 2415 | 2405 | 1424 |
| 560 | 20241205 | 095200 | 2751380970 | 2410 | 2410 | 2415 | 2405 | 2602 |
| 561 | 20241205 | 095100 | 2745111640 | 2410 | 2420 | 2420 | 2405 | 6695 |
| 562 | 20241205 | 095000 | 2728958950 | 2415 | 2410 | 2415 | 2405 | 13740 |
| 563 | 20241205 | 094900 | 2695797960 | 2410 | 2415 | 2415 | 2410 | 13945 |
| 564 | 20241205 | 094800 | 2662188620 | 2415 | 2405 | 2415 | 2400 | 6174 |
| 565 | 20241205 | 094700 | 2647335335 | 2405 | 2395 | 2405 | 2395 | 3376 |
| 566 | 20241205 | 094600 | 2639227875 | 2400 | 2400 | 2405 | 2395 | 384 |
| 567 | 20241205 | 094500 | 2638305585 | 2405 | 2410 | 2410 | 2400 | 9052 |
| 568 | 20241205 | 094400 | 2616531055 | 2410 | 2400 | 2410 | 2400 | 5574 |
| 569 | 20241205 | 094300 | 2603101720 | 2405 | 2405 | 2410 | 2395 | 16501 |
| 570 | 20241205 | 094200 | 2563457360 | 2400 | 2400 | 2405 | 2400 | 644 |
| 571 | 20241205 | 094100 | 2561910640 | 2400 | 2405 | 2405 | 2395 | 3485 |
| 572 | 20241205 | 094000 | 2553540490 | 2405 | 2400 | 2405 | 2400 | 4071 |
| 573 | 20241205 | 093900 | 2543766050 | 2400 | 2395 | 2400 | 2395 | 3031 |
| 574 | 20241205 | 093800 | 2536491795 | 2400 | 2400 | 2405 | 2395 | 9957 |
| 575 | 20241205 | 093700 | 2512594780 | 2395 | 2400 | 2400 | 2390 | 6972 |
| 576 | 20241205 | 093600 | 2495892490 | 2395 | 2390 | 2400 | 2385 | 10386 |
| 577 | 20241205 | 093500 | 2471036005 | 2390 | 2390 | 2395 | 2385 | 8587 |
| 578 | 20241205 | 093400 | 2450504510 | 2390 | 2380 | 2395 | 2375 | 10265 |
| 579 | 20241205 | 093300 | 2426030530 | 2380 | 2375 | 2380 | 2365 | 7827 |
| 580 | 20241205 | 093200 | 2407462145 | 2370 | 2365 | 2375 | 2360 | 3526 |
| 581 | 20241205 | 093100 | 2399111620 | 2370 | 2375 | 2375 | 2360 | 2981 |
| 582 | 20241205 | 093000 | 2392063250 | 2365 | 2375 | 2375 | 2365 | 32009 |
| 583 | 20241205 | 092900 | 2316200165 | 2375 | 2360 | 2375 | 2360 | 3976 |
| 584 | 20241205 | 092800 | 2306763255 | 2375 | 2355 | 2375 | 2355 | 24197 |
| 585 | 20241205 | 092700 | 2249617935 | 2355 | 2355 | 2360 | 2350 | 21436 |
| 586 | 20241205 | 092600 | 2199178400 | 2355 | 2360 | 2360 | 2350 | 13399 |
| 587 | 20241205 | 092500 | 2167618495 | 2355 | 2360 | 2365 | 2355 | 17979 |
| 588 | 20241205 | 092400 | 2125203375 | 2365 | 2355 | 2365 | 2355 | 10707 |
| 589 | 20241205 | 092300 | 2099928240 | 2360 | 2360 | 2360 | 2340 | 18827 |
| 590 | 20241205 | 092200 | 2055692595 | 2360 | 2365 | 2365 | 2345 | 19687 |
| 591 | 20241205 | 092100 | 2009298045 | 2365 | 2365 | 2365 | 2350 | 23676 |
| 592 | 20241205 | 092000 | 1953479705 | 2365 | 2360 | 2365 | 2345 | 46444 |
| 593 | 20241205 | 091900 | 1843944860 | 2365 | 2375 | 2375 | 2360 | 15523 |
| 594 | 20241205 | 091800 | 1807158810 | 2380 | 2380 | 2380 | 2370 | 12478 |
| 595 | 20241205 | 091700 | 1777510060 | 2385 | 2380 | 2385 | 2375 | 11485 |
| 596 | 20241205 | 091600 | 1750176040 | 2385 | 2380 | 2385 | 2345 | 123473 |
| 597 | 20241205 | 091500 | 1458133785 | 2380 | 2410 | 2410 | 2380 | 27920 |
| 598 | 20241205 | 091400 | 1391364880 | 2410 | 2400 | 2415 | 2395 | 91427 |
| 599 | 20241205 | 091300 | 1171896685 | 2390 | 2390 | 2400 | 2385 | 16571 |
| 600 | 20241205 | 091200 | 1132315755 | 2400 | 2405 | 2415 | 2380 | 61803 |
| 601 | 20241205 | 091100 | 984190635 | 2405 | 2410 | 2420 | 2400 | 70918 |
| 602 | 20241205 | 091000 | 813640915 | 2410 | 2420 | 2425 | 2410 | 19332 |
| 603 | 20241205 | 090900 | 766920115 | 2425 | 2430 | 2430 | 2420 | 18002 |
| 604 | 20241205 | 090800 | 723270795 | 2430 | 2450 | 2450 | 2430 | 10390 |
| 605 | 20241205 | 090700 | 697945455 | 2445 | 2430 | 2445 | 2425 | 48284 |
| 606 | 20241205 | 090600 | 580459805 | 2430 | 2455 | 2460 | 2430 | 34510 |
| 607 | 20241205 | 090500 | 496148925 | 2455 | 2485 | 2485 | 2450 | 12460 |
| 608 | 20241205 | 090400 | 465509245 | 2485 | 2465 | 2485 | 2450 | 41843 |
| 609 | 20241205 | 090300 | 362361970 | 2470 | 2485 | 2485 | 2460 | 31138 |
| 610 | 20241205 | 090200 | 285431895 | 2475 | 2485 | 2495 | 2475 | 14448 |
| 611 | 20241205 | 090100 | 249583465 | 2485 | 2465 | 2520 | 2460 | 21001 |
| 612 | 20241205 | 090000 | 197125790 | 2475 | 2520 | 2520 | 2400 | 78474 |