31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 193100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 51118 |
| 3 | 20241205 | 193000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20241205 | 192900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20241205 | 192800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20241205 | 192700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20241205 | 192600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20241205 | 192500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20241205 | 192400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20241205 | 192300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20241205 | 192200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20241205 | 192100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20241205 | 192000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20241205 | 191900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20241205 | 191800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20241205 | 191700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20241205 | 191600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20241205 | 191500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20241205 | 191400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20241205 | 191300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20241205 | 191200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20241205 | 191100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20241205 | 191000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20241205 | 190900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20241205 | 190800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20241205 | 190700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20241205 | 190600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20241205 | 190500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20241205 | 190400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20241205 | 190300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20241205 | 190200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20241205 | 190100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 51118 |
| 33 | 20241205 | 190000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20241205 | 185900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20241205 | 185800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20241205 | 185700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20241205 | 185600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20241205 | 185500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20241205 | 185400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20241205 | 185300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20241205 | 185200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20241205 | 185100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20241205 | 185000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20241205 | 184900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20241205 | 184800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20241205 | 184700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20241205 | 184600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20241205 | 184500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20241205 | 184400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20241205 | 184300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20241205 | 184200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20241205 | 184100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20241205 | 184000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20241205 | 183900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20241205 | 183800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20241205 | 183700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20241205 | 183600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20241205 | 183500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20241205 | 183400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20241205 | 183300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20241205 | 183200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20241205 | 183100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 51118 |
| 63 | 20241205 | 183000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20241205 | 182900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20241205 | 182800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20241205 | 182700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20241205 | 182600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20241205 | 182500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20241205 | 182400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20241205 | 182300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20241205 | 182200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20241205 | 182100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20241205 | 182000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20241205 | 181900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20241205 | 181800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20241205 | 181700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20241205 | 181600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20241205 | 181500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20241205 | 181400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20241205 | 181300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20241205 | 181200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20241205 | 181100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20241205 | 181000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20241205 | 180900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20241205 | 180800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20241205 | 180700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20241205 | 180600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20241205 | 180500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20241205 | 180400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20241205 | 180300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20241205 | 180200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20241205 | 180100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 51118 |
| 93 | 20241205 | 180000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20241205 | 175900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20241205 | 175800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20241205 | 175700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20241205 | 175600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20241205 | 175500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20241205 | 175400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20241205 | 175300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20241205 | 175200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20241205 | 175100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20241205 | 175000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20241205 | 174900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20241205 | 174800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20241205 | 174700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20241205 | 174600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20241205 | 174500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20241205 | 174400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20241205 | 174300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20241205 | 174200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20241205 | 174100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20241205 | 174000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20241205 | 173900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20241205 | 173800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20241205 | 173700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20241205 | 173600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20241205 | 173500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20241205 | 173400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20241205 | 173300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20241205 | 173200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20241205 | 173100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 51118 |
| 123 | 20241205 | 173000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20241205 | 172900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20241205 | 172800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20241205 | 172700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20241205 | 172600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20241205 | 172500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20241205 | 172400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20241205 | 172300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20241205 | 172200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20241205 | 172100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20241205 | 172000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20241205 | 171900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20241205 | 171800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20241205 | 171700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20241205 | 171600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20241205 | 171500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20241205 | 171400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20241205 | 171300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20241205 | 171200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20241205 | 171100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20241205 | 171000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20241205 | 170900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20241205 | 170800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20241205 | 170700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20241205 | 170600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20241205 | 170500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20241205 | 170400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20241205 | 170300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20241205 | 170200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20241205 | 170100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 51118 |
| 153 | 20241205 | 170000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20241205 | 165900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20241205 | 165800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20241205 | 165700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20241205 | 165600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20241205 | 165500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20241205 | 165400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20241205 | 165300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20241205 | 165200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20241205 | 165100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20241205 | 165000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20241205 | 164900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20241205 | 164800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20241205 | 164700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20241205 | 164600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20241205 | 164500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20241205 | 164400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20241205 | 164300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20241205 | 164200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20241205 | 164100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20241205 | 164000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20241205 | 163900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20241205 | 163800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20241205 | 163700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20241205 | 163600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20241205 | 163500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20241205 | 163400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20241205 | 163300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20241205 | 163200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20241205 | 163100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 51118 |
| 183 | 20241205 | 163000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20241205 | 162900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20241205 | 162800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20241205 | 162700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20241205 | 162600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20241205 | 162500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20241205 | 162400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20241205 | 162300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20241205 | 162200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20241205 | 162100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20241205 | 162000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20241205 | 161900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20241205 | 161800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20241205 | 161700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20241205 | 161600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20241205 | 161500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20241205 | 161400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20241205 | 161300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20241205 | 161200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20241205 | 161100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20241205 | 161000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20241205 | 160900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20241205 | 160800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20241205 | 160700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20241205 | 160600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20241205 | 160500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20241205 | 160400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20241205 | 160300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20241205 | 160200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 212 | 20241205 | 160100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 51118 |
| 213 | 20241205 | 160000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 214 | 20241205 | 155900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 215 | 20241205 | 155800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 216 | 20241205 | 155700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 217 | 20241205 | 155600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 218 | 20241205 | 155500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 219 | 20241205 | 155400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 220 | 20241205 | 155300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 221 | 20241205 | 155200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 222 | 20241205 | 155100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 223 | 20241205 | 155000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 224 | 20241205 | 154900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 225 | 20241205 | 154800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 226 | 20241205 | 154700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 227 | 20241205 | 154600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 228 | 20241205 | 154500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 229 | 20241205 | 154400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 230 | 20241205 | 154300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 231 | 20241205 | 154200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 232 | 20241205 | 154100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 233 | 20241205 | 154000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 234 | 20241205 | 153900 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 235 | 20241205 | 153800 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 236 | 20241205 | 153700 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 237 | 20241205 | 153600 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 238 | 20241205 | 153500 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 239 | 20241205 | 153400 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 240 | 20241205 | 153300 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 241 | 20241205 | 153200 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 0 |
| 242 | 20241205 | 153100 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 51118 |
| 243 | 20241205 | 153000 | 3474169900 | 3420 | 3420 | 3420 | 3420 | 51118 |
| 244 | 20241205 | 152900 | 3299346340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 245 | 20241205 | 152800 | 3299346340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 246 | 20241205 | 152700 | 3299346340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 247 | 20241205 | 152600 | 3299346340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 248 | 20241205 | 152500 | 3299346340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 249 | 20241205 | 152400 | 3299346340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 250 | 20241205 | 152300 | 3299346340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 251 | 20241205 | 152200 | 3299346340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 252 | 20241205 | 152100 | 3299346340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 253 | 20241205 | 152000 | 3299346340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 254 | 20241205 | 151900 | 3299346340 | 3430 | 3435 | 3440 | 3430 | 7555 |
| 255 | 20241205 | 151800 | 3273419495 | 3430 | 3435 | 3440 | 3430 | 6107 |
| 256 | 20241205 | 151700 | 3252441740 | 3440 | 3435 | 3440 | 3435 | 307 |
| 257 | 20241205 | 151600 | 3251385930 | 3435 | 3435 | 3445 | 3430 | 21121 |
| 258 | 20241205 | 151500 | 3178772705 | 3440 | 3435 | 3440 | 3435 | 1193 |
| 259 | 20241205 | 151400 | 3174674250 | 3435 | 3440 | 3445 | 3435 | 10219 |
| 260 | 20241205 | 151300 | 3139555030 | 3440 | 3440 | 3445 | 3440 | 1839 |
| 261 | 20241205 | 151200 | 3133228860 | 3440 | 3440 | 3445 | 3440 | 3244 |
| 262 | 20241205 | 151100 | 3122069485 | 3440 | 3435 | 3445 | 3435 | 310 |
| 263 | 20241205 | 151000 | 3121002720 | 3435 | 3440 | 3445 | 3435 | 1081 |
| 264 | 20241205 | 150900 | 3117284890 | 3440 | 3445 | 3445 | 3440 | 968 |
| 265 | 20241205 | 150800 | 3113954375 | 3445 | 3450 | 3450 | 3445 | 1182 |
| 266 | 20241205 | 150700 | 3109882120 | 3450 | 3440 | 3455 | 3440 | 751 |
| 267 | 20241205 | 150600 | 3107298510 | 3440 | 3440 | 3460 | 3435 | 14567 |
| 268 | 20241205 | 150500 | 3057007070 | 3435 | 3440 | 3450 | 3435 | 3642 |
| 269 | 20241205 | 150400 | 3044477405 | 3440 | 3440 | 3445 | 3440 | 439 |
| 270 | 20241205 | 150300 | 3042965580 | 3450 | 3445 | 3450 | 3440 | 1996 |
| 271 | 20241205 | 150200 | 3036088160 | 3445 | 3440 | 3445 | 3440 | 665 |
| 272 | 20241205 | 150100 | 3033798430 | 3445 | 3440 | 3445 | 3435 | 2634 |
| 273 | 20241205 | 150000 | 3024743070 | 3435 | 3440 | 3445 | 3435 | 3101 |
| 274 | 20241205 | 145900 | 3014073000 | 3440 | 3430 | 3445 | 3430 | 6859 |
| 275 | 20241205 | 145800 | 2990499805 | 3430 | 3430 | 3435 | 3430 | 2704 |
| 276 | 20241205 | 145700 | 2981225075 | 3430 | 3435 | 3435 | 3425 | 1959 |
| 277 | 20241205 | 145600 | 2974505410 | 3435 | 3430 | 3435 | 3425 | 6665 |
| 278 | 20241205 | 145500 | 2951644675 | 3435 | 3430 | 3435 | 3425 | 2820 |
| 279 | 20241205 | 145400 | 2941973035 | 3435 | 3430 | 3435 | 3425 | 13834 |
| 280 | 20241205 | 145300 | 2894531575 | 3435 | 3435 | 3435 | 3435 | 1770 |
| 281 | 20241205 | 145200 | 2888451625 | 3435 | 3435 | 3435 | 3430 | 12175 |
| 282 | 20241205 | 145100 | 2846678545 | 3430 | 3435 | 3440 | 3430 | 3423 |
| 283 | 20241205 | 145000 | 2834921120 | 3435 | 3440 | 3440 | 3435 | 8895 |
| 284 | 20241205 | 144900 | 2804354445 | 3435 | 3440 | 3440 | 3435 | 1063 |
| 285 | 20241205 | 144800 | 2800701350 | 3440 | 3440 | 3445 | 3440 | 4347 |
| 286 | 20241205 | 144700 | 2785747500 | 3440 | 3445 | 3445 | 3440 | 4490 |
| 287 | 20241205 | 144600 | 2770292110 | 3440 | 3445 | 3445 | 3440 | 3998 |
| 288 | 20241205 | 144500 | 2756519515 | 3450 | 3450 | 3450 | 3445 | 5652 |
| 289 | 20241205 | 144400 | 2737033365 | 3455 | 3450 | 3460 | 3445 | 6835 |
| 290 | 20241205 | 144300 | 2713448950 | 3450 | 3455 | 3455 | 3450 | 6742 |
| 291 | 20241205 | 144200 | 2690165845 | 3455 | 3455 | 3455 | 3455 | 1188 |
| 292 | 20241205 | 144100 | 2686061305 | 3455 | 3460 | 3460 | 3455 | 3 |
| 293 | 20241205 | 144000 | 2686050930 | 3455 | 3460 | 3460 | 3455 | 1538 |
| 294 | 20241205 | 143900 | 2680733960 | 3460 | 3455 | 3460 | 3455 | 49 |
| 295 | 20241205 | 143800 | 2680564650 | 3455 | 3460 | 3460 | 3455 | 7 |
| 296 | 20241205 | 143700 | 2680540455 | 3455 | 3450 | 3455 | 3450 | 3 |
| 297 | 20241205 | 143600 | 2680530095 | 3465 | 3465 | 3465 | 3450 | 49 |
| 298 | 20241205 | 143500 | 2680360845 | 3450 | 3455 | 3460 | 3450 | 7638 |
| 299 | 20241205 | 143400 | 2653942130 | 3450 | 3450 | 3455 | 3450 | 3241 |
| 300 | 20241205 | 143300 | 2642760180 | 3455 | 3465 | 3465 | 3450 | 62161 |
| 301 | 20241205 | 143200 | 2428035565 | 3465 | 3465 | 3465 | 3460 | 1647 |
| 302 | 20241205 | 143100 | 2422335390 | 3465 | 3465 | 3465 | 3460 | 10 |
| 303 | 20241205 | 143000 | 2422300755 | 3465 | 3460 | 3465 | 3460 | 531 |
| 304 | 20241205 | 142900 | 2420462200 | 3460 | 3465 | 3465 | 3460 | 4395 |
| 305 | 20241205 | 142800 | 2405233530 | 3465 | 3465 | 3470 | 3465 | 1169 |
| 306 | 20241205 | 142700 | 2401182895 | 3470 | 3465 | 3470 | 3465 | 1029 |
| 307 | 20241205 | 142600 | 2397617400 | 3465 | 3465 | 3470 | 3465 | 155 |
| 308 | 20241205 | 142500 | 2397079575 | 3470 | 3470 | 3470 | 3465 | 211 |
| 309 | 20241205 | 142400 | 2396347410 | 3470 | 3470 | 3475 | 3465 | 120 |
| 310 | 20241205 | 142300 | 2395931005 | 3465 | 3470 | 3475 | 3465 | 5603 |
| 311 | 20241205 | 142200 | 2376513575 | 3465 | 3475 | 3475 | 3465 | 5264 |
| 312 | 20241205 | 142100 | 2358270535 | 3470 | 3475 | 3475 | 3465 | 7222 |
| 313 | 20241205 | 142000 | 2333195200 | 3475 | 3470 | 3475 | 3470 | 133 |
| 314 | 20241205 | 141900 | 2332733175 | 3470 | 3470 | 3475 | 3470 | 1054 |
| 315 | 20241205 | 141800 | 2329074280 | 3470 | 3475 | 3475 | 3470 | 2267 |
| 316 | 20241205 | 141700 | 2321207620 | 3470 | 3475 | 3475 | 3470 | 37 |
| 317 | 20241205 | 141600 | 2321079210 | 3470 | 3470 | 3470 | 3470 | 1 |
| 318 | 20241205 | 141500 | 2321075740 | 3475 | 3470 | 3475 | 3470 | 524 |
| 319 | 20241205 | 141400 | 2319256940 | 3470 | 3475 | 3475 | 3470 | 8850 |
| 320 | 20241205 | 141300 | 2288547340 | 3475 | 3475 | 3475 | 3475 | 3 |
| 321 | 20241205 | 141200 | 2288536915 | 3475 | 3475 | 3475 | 3470 | 63 |
| 322 | 20241205 | 141100 | 2288318210 | 3475 | 3475 | 3475 | 3475 | 77 |
| 323 | 20241205 | 141000 | 2288050635 | 3475 | 3475 | 3475 | 3475 | 3 |
| 324 | 20241205 | 140900 | 2288040210 | 3475 | 3475 | 3475 | 3470 | 392 |
| 325 | 20241205 | 140800 | 2286679230 | 3475 | 3480 | 3480 | 3475 | 496 |
| 326 | 20241205 | 140700 | 2284955575 | 3480 | 3480 | 3480 | 3480 | 3 |
| 327 | 20241205 | 140600 | 2284945135 | 3475 | 3475 | 3475 | 3475 | 4183 |
| 328 | 20241205 | 140500 | 2270409210 | 3485 | 3485 | 3485 | 3485 | 16 |
| 329 | 20241205 | 140400 | 2270353450 | 3485 | 3480 | 3485 | 3480 | 3500 |
| 330 | 20241205 | 140300 | 2258173400 | 3480 | 3475 | 3485 | 3475 | 1579 |
| 331 | 20241205 | 140200 | 2252678690 | 3480 | 3480 | 3480 | 3480 | 142 |
| 332 | 20241205 | 140100 | 2252184530 | 3480 | 3480 | 3480 | 3480 | 2 |
| 333 | 20241205 | 140000 | 2252177570 | 3480 | 3480 | 3480 | 3475 | 62 |
| 334 | 20241205 | 135900 | 2251962030 | 3480 | 3480 | 3480 | 3480 | 38 |
| 335 | 20241205 | 135800 | 2251829790 | 3475 | 3475 | 3480 | 3475 | 230 |
| 336 | 20241205 | 135700 | 2251029540 | 3480 | 3485 | 3485 | 3480 | 4792 |
| 337 | 20241205 | 135600 | 2234353360 | 3485 | 3480 | 3485 | 3480 | 1563 |
| 338 | 20241205 | 135500 | 2228914020 | 3475 | 3475 | 3475 | 3475 | 112 |
| 339 | 20241205 | 135400 | 2228524820 | 3475 | 3475 | 3475 | 3475 | 45 |
| 340 | 20241205 | 135300 | 2228368445 | 3480 | 3480 | 3480 | 3480 | 2 |
| 341 | 20241205 | 135200 | 2228361485 | 3475 | 3475 | 3475 | 3475 | 0 |
| 342 | 20241205 | 135100 | 2228361485 | 3475 | 3480 | 3480 | 3475 | 354 |
| 343 | 20241205 | 135000 | 2227131285 | 3480 | 3480 | 3480 | 3480 | 3 |
| 344 | 20241205 | 134900 | 2227120845 | 3475 | 3475 | 3475 | 3475 | 1 |
| 345 | 20241205 | 134800 | 2227117370 | 3475 | 3475 | 3480 | 3475 | 734 |
| 346 | 20241205 | 134700 | 2224566670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 347 | 20241205 | 134600 | 2224566670 | 3480 | 3475 | 3480 | 3475 | 547 |
| 348 | 20241205 | 134500 | 2222664000 | 3475 | 3475 | 3475 | 3475 | 1044 |
| 349 | 20241205 | 134400 | 2219036100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 350 | 20241205 | 134300 | 2219036100 | 3480 | 3480 | 3480 | 3480 | 25 |
| 351 | 20241205 | 134200 | 2218949100 | 3475 | 3480 | 3480 | 3475 | 75 |
| 352 | 20241205 | 134100 | 2218688320 | 3480 | 3480 | 3480 | 3480 | 112 |
| 353 | 20241205 | 134000 | 2218298560 | 3480 | 3480 | 3480 | 3480 | 2 |
| 354 | 20241205 | 133900 | 2218291600 | 3475 | 3480 | 3480 | 3475 | 248 |
| 355 | 20241205 | 133800 | 2217428785 | 3480 | 3480 | 3480 | 3480 | 0 |
| 356 | 20241205 | 133700 | 2217428785 | 3480 | 3485 | 3485 | 3480 | 412 |
| 357 | 20241205 | 133600 | 2215993015 | 3485 | 3475 | 3485 | 3475 | 1325 |
| 358 | 20241205 | 133500 | 2211375830 | 3485 | 3485 | 3485 | 3485 | 94 |
| 359 | 20241205 | 133400 | 2211048240 | 3480 | 3480 | 3485 | 3475 | 2003 |
| 360 | 20241205 | 133300 | 2204072300 | 3480 | 3475 | 3480 | 3475 | 84 |
| 361 | 20241205 | 133200 | 2203780375 | 3475 | 3475 | 3475 | 3475 | 12 |
| 362 | 20241205 | 133100 | 2203738675 | 3470 | 3470 | 3470 | 3470 | 1905 |
| 363 | 20241205 | 133000 | 2197128325 | 3470 | 3470 | 3470 | 3470 | 4974 |
| 364 | 20241205 | 132900 | 2179868545 | 3475 | 3470 | 3475 | 3470 | 1724 |
| 365 | 20241205 | 132800 | 2173886170 | 3470 | 3475 | 3475 | 3470 | 7102 |
| 366 | 20241205 | 132700 | 2149237220 | 3475 | 3470 | 3475 | 3470 | 197 |
| 367 | 20241205 | 132600 | 2148552865 | 3475 | 3475 | 3475 | 3475 | 8 |
| 368 | 20241205 | 132500 | 2148525065 | 3470 | 3470 | 3470 | 3470 | 260 |
| 369 | 20241205 | 132400 | 2147622865 | 3475 | 3475 | 3475 | 3470 | 1996 |
| 370 | 20241205 | 132300 | 2140686990 | 3480 | 3475 | 3480 | 3475 | 1352 |
| 371 | 20241205 | 132200 | 2135988290 | 3475 | 3475 | 3475 | 3475 | 0 |
| 372 | 20241205 | 132100 | 2135988290 | 3475 | 3480 | 3480 | 3475 | 5046 |
| 373 | 20241205 | 132000 | 2118453435 | 3480 | 3480 | 3480 | 3480 | 5 |
| 374 | 20241205 | 131900 | 2118436035 | 3480 | 3480 | 3480 | 3475 | 575 |
| 375 | 20241205 | 131800 | 2116436235 | 3475 | 3475 | 3475 | 3475 | 65 |
| 376 | 20241205 | 131700 | 2116210360 | 3485 | 3480 | 3485 | 3475 | 2145 |
| 377 | 20241205 | 131600 | 2108756405 | 3480 | 3475 | 3480 | 3475 | 338 |
| 378 | 20241205 | 131500 | 2107580340 | 3480 | 3480 | 3480 | 3475 | 1847 |
| 379 | 20241205 | 131400 | 2101161740 | 3485 | 3480 | 3485 | 3480 | 14 |
| 380 | 20241205 | 131300 | 2101112985 | 3480 | 3475 | 3480 | 3475 | 1369 |
| 381 | 20241205 | 131200 | 2096355210 | 3475 | 3485 | 3485 | 3475 | 47 |
| 382 | 20241205 | 131100 | 2096191875 | 3485 | 3480 | 3485 | 3475 | 3416 |
| 383 | 20241205 | 131000 | 2084320970 | 3480 | 3480 | 3480 | 3475 | 6383 |
| 384 | 20241205 | 130900 | 2062139770 | 3485 | 3475 | 3485 | 3475 | 48 |
| 385 | 20241205 | 130800 | 2061972960 | 3480 | 3480 | 3480 | 3480 | 100 |
| 386 | 20241205 | 130700 | 2061624960 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 387 | 20241205 | 130600 | 2058144960 | 3480 | 3475 | 3480 | 3475 | 49 |
| 388 | 20241205 | 130500 | 2057974680 | 3475 | 3475 | 3475 | 3475 | 0 |
| 389 | 20241205 | 130400 | 2057974680 | 3475 | 3470 | 3475 | 3470 | 2250 |
| 390 | 20241205 | 130300 | 2050158550 | 3470 | 3475 | 3475 | 3470 | 772 |
| 391 | 20241205 | 130200 | 2047476585 | 3470 | 3480 | 3480 | 3470 | 8688 |
| 392 | 20241205 | 130100 | 2017283870 | 3480 | 3485 | 3485 | 3475 | 19820 |
| 393 | 20241205 | 130000 | 1948365600 | 3480 | 3480 | 3480 | 3480 | 525 |
| 394 | 20241205 | 125900 | 1946538600 | 3485 | 3480 | 3485 | 3480 | 5 |
| 395 | 20241205 | 125800 | 1946521195 | 3485 | 3485 | 3485 | 3480 | 106 |
| 396 | 20241205 | 125700 | 1946151805 | 3480 | 3480 | 3480 | 3480 | 51 |
| 397 | 20241205 | 125600 | 1945974325 | 3480 | 3485 | 3485 | 3480 | 1547 |
| 398 | 20241205 | 125500 | 1940590550 | 3480 | 3485 | 3485 | 3480 | 10 |
| 399 | 20241205 | 125400 | 1940555740 | 3480 | 3480 | 3480 | 3480 | 51 |
| 400 | 20241205 | 125300 | 1940378260 | 3480 | 3480 | 3480 | 3480 | 4 |
| 401 | 20241205 | 125200 | 1940364340 | 3480 | 3485 | 3485 | 3480 | 6 |
| 402 | 20241205 | 125100 | 1940343450 | 3480 | 3480 | 3480 | 3480 | 89 |
| 403 | 20241205 | 125000 | 1940033730 | 3480 | 3485 | 3485 | 3480 | 81 |
| 404 | 20241205 | 124900 | 1939751465 | 3480 | 3485 | 3485 | 3480 | 814 |
| 405 | 20241205 | 124800 | 1936914825 | 3480 | 3480 | 3485 | 3480 | 869 |
| 406 | 20241205 | 124700 | 1933890630 | 3480 | 3480 | 3480 | 3480 | 1637 |
| 407 | 20241205 | 124600 | 1928193870 | 3480 | 3485 | 3485 | 3480 | 1005 |
| 408 | 20241205 | 124500 | 1924691465 | 3480 | 3485 | 3485 | 3480 | 61 |
| 409 | 20241205 | 124400 | 1924479140 | 3480 | 3485 | 3490 | 3480 | 27 |
| 410 | 20241205 | 124300 | 1924385030 | 3490 | 3480 | 3490 | 3475 | 8209 |
| 411 | 20241205 | 124200 | 1895830070 | 3480 | 3480 | 3485 | 3480 | 426 |
| 412 | 20241205 | 124100 | 1894347470 | 3480 | 3485 | 3485 | 3475 | 5315 |
| 413 | 20241205 | 124000 | 1875863590 | 3485 | 3480 | 3485 | 3480 | 64 |
| 414 | 20241205 | 123900 | 1875640865 | 3480 | 3480 | 3490 | 3480 | 196 |
| 415 | 20241205 | 123800 | 1874957840 | 3480 | 3480 | 3480 | 3480 | 1004 |
| 416 | 20241205 | 123700 | 1871463920 | 3480 | 3480 | 3480 | 3480 | 4 |
| 417 | 20241205 | 123600 | 1871450000 | 3480 | 3480 | 3485 | 3480 | 53 |
| 418 | 20241205 | 123500 | 1871265555 | 3480 | 3480 | 3485 | 3480 | 311 |
| 419 | 20241205 | 123400 | 1870181760 | 3480 | 3485 | 3485 | 3480 | 6 |
| 420 | 20241205 | 123300 | 1870160870 | 3485 | 3480 | 3485 | 3480 | 278 |
| 421 | 20241205 | 123200 | 1869193370 | 3480 | 3480 | 3480 | 3480 | 585 |
| 422 | 20241205 | 123100 | 1867157570 | 3475 | 3475 | 3480 | 3475 | 3788 |
| 423 | 20241205 | 123000 | 1853985350 | 3475 | 3485 | 3485 | 3475 | 2158 |
| 424 | 20241205 | 122900 | 1846484345 | 3480 | 3480 | 3480 | 3480 | 107 |
| 425 | 20241205 | 122800 | 1846111985 | 3480 | 3480 | 3480 | 3475 | 485 |
| 426 | 20241205 | 122700 | 1844426570 | 3475 | 3475 | 3485 | 3475 | 11565 |
| 427 | 20241205 | 122600 | 1804235375 | 3475 | 3475 | 3475 | 3475 | 0 |
| 428 | 20241205 | 122500 | 1804235375 | 3475 | 3475 | 3475 | 3475 | 243 |
| 429 | 20241205 | 122400 | 1803390950 | 3480 | 3480 | 3480 | 3475 | 1518 |
| 430 | 20241205 | 122300 | 1798108330 | 3475 | 3475 | 3480 | 3475 | 3288 |
| 431 | 20241205 | 122200 | 1786678215 | 3475 | 3475 | 3480 | 3475 | 552 |
| 432 | 20241205 | 122100 | 1784759975 | 3480 | 3480 | 3480 | 3475 | 317 |
| 433 | 20241205 | 122000 | 1783657235 | 3475 | 3480 | 3480 | 3475 | 22 |
| 434 | 20241205 | 121900 | 1783580695 | 3475 | 3480 | 3480 | 3475 | 10 |
| 435 | 20241205 | 121800 | 1783545940 | 3480 | 3475 | 3480 | 3475 | 77 |
| 436 | 20241205 | 121700 | 1783278240 | 3480 | 3475 | 3480 | 3475 | 511 |
| 437 | 20241205 | 121600 | 1781499985 | 3475 | 3480 | 3480 | 3475 | 572 |
| 438 | 20241205 | 121500 | 1779509445 | 3480 | 3475 | 3480 | 3475 | 61 |
| 439 | 20241205 | 121400 | 1779297445 | 3480 | 3480 | 3480 | 3475 | 199 |
| 440 | 20241205 | 121300 | 1778605810 | 3475 | 3480 | 3480 | 3475 | 84 |
| 441 | 20241205 | 121200 | 1778313740 | 3480 | 3475 | 3480 | 3475 | 54 |
| 442 | 20241205 | 121100 | 1778126080 | 3475 | 3475 | 3480 | 3475 | 10 |
| 443 | 20241205 | 121000 | 1778091320 | 3480 | 3480 | 3480 | 3475 | 73 |
| 444 | 20241205 | 120900 | 1777837530 | 3475 | 3475 | 3475 | 3475 | 52 |
| 445 | 20241205 | 120800 | 1777656830 | 3480 | 3475 | 3480 | 3475 | 307 |
| 446 | 20241205 | 120700 | 1776588490 | 3475 | 3475 | 3480 | 3475 | 240 |
| 447 | 20241205 | 120600 | 1775754420 | 3475 | 3475 | 3475 | 3475 | 182 |
| 448 | 20241205 | 120500 | 1775121970 | 3480 | 3475 | 3480 | 3475 | 22 |
| 449 | 20241205 | 120400 | 1775045435 | 3475 | 3480 | 3480 | 3475 | 33 |
| 450 | 20241205 | 120300 | 1774930615 | 3480 | 3475 | 3480 | 3475 | 59 |
| 451 | 20241205 | 120200 | 1774725575 | 3475 | 3475 | 3475 | 3475 | 488 |
| 452 | 20241205 | 120100 | 1773029775 | 3475 | 3480 | 3480 | 3475 | 5 |
| 453 | 20241205 | 120000 | 1773012395 | 3480 | 3480 | 3480 | 3480 | 1996 |
| 454 | 20241205 | 115900 | 1766066315 | 3480 | 3475 | 3485 | 3475 | 1433 |
| 455 | 20241205 | 115800 | 1761079395 | 3480 | 3475 | 3480 | 3475 | 12 |
| 456 | 20241205 | 115700 | 1761037690 | 3475 | 3475 | 3475 | 3475 | 52 |
| 457 | 20241205 | 115600 | 1760856990 | 3475 | 3480 | 3480 | 3475 | 921 |
| 458 | 20241205 | 115500 | 1757651965 | 3475 | 3485 | 3485 | 3475 | 4036 |
| 459 | 20241205 | 115400 | 1743606195 | 3480 | 3480 | 3485 | 3480 | 217 |
| 460 | 20241205 | 115300 | 1742850535 | 3480 | 3485 | 3485 | 3480 | 6 |
| 461 | 20241205 | 115200 | 1742829645 | 3480 | 3485 | 3485 | 3480 | 621 |
| 462 | 20241205 | 115100 | 1740667065 | 3485 | 3485 | 3485 | 3480 | 62 |
| 463 | 20241205 | 115000 | 1740451255 | 3480 | 3485 | 3485 | 3480 | 14 |
| 464 | 20241205 | 114900 | 1740402525 | 3480 | 3475 | 3480 | 3475 | 1442 |
| 465 | 20241205 | 114800 | 1735384390 | 3475 | 3485 | 3485 | 3475 | 6928 |
| 466 | 20241205 | 114700 | 1711282335 | 3485 | 3485 | 3485 | 3485 | 11 |
| 467 | 20241205 | 114600 | 1711244000 | 3485 | 3490 | 3490 | 3485 | 9 |
| 468 | 20241205 | 114500 | 1711212610 | 3485 | 3485 | 3490 | 3485 | 5206 |
| 469 | 20241205 | 114400 | 1693043965 | 3485 | 3490 | 3490 | 3485 | 11 |
| 470 | 20241205 | 114300 | 1693005600 | 3485 | 3480 | 3490 | 3480 | 1441 |
| 471 | 20241205 | 114200 | 1687981200 | 3480 | 3475 | 3480 | 3475 | 6745 |
| 472 | 20241205 | 114100 | 1664508860 | 3480 | 3485 | 3485 | 3480 | 3383 |
| 473 | 20241205 | 114000 | 1652735770 | 3480 | 3485 | 3485 | 3480 | 53 |
| 474 | 20241205 | 113900 | 1652551085 | 3480 | 3480 | 3485 | 3480 | 2892 |
| 475 | 20241205 | 113800 | 1642486885 | 3480 | 3480 | 3485 | 3480 | 164 |
| 476 | 20241205 | 113700 | 1641916135 | 3485 | 3485 | 3485 | 3480 | 351 |
| 477 | 20241205 | 113600 | 1640692955 | 3480 | 3480 | 3480 | 3480 | 59 |
| 478 | 20241205 | 113500 | 1640487635 | 3480 | 3485 | 3485 | 3480 | 562 |
| 479 | 20241205 | 113400 | 1638531850 | 3480 | 3480 | 3485 | 3480 | 106 |
| 480 | 20241205 | 113300 | 1638162550 | 3485 | 3480 | 3485 | 3480 | 170 |
| 481 | 20241205 | 113200 | 1637570925 | 3480 | 3480 | 3480 | 3480 | 1012 |
| 482 | 20241205 | 113100 | 1634049165 | 3485 | 3485 | 3485 | 3480 | 242 |
| 483 | 20241205 | 113000 | 1633205815 | 3480 | 3485 | 3485 | 3480 | 623 |
| 484 | 20241205 | 112900 | 1631034980 | 3480 | 3485 | 3485 | 3480 | 143 |
| 485 | 20241205 | 112800 | 1630537315 | 3485 | 3485 | 3485 | 3480 | 19 |
| 486 | 20241205 | 112700 | 1630471165 | 3485 | 3480 | 3485 | 3480 | 61 |
| 487 | 20241205 | 112600 | 1630258855 | 3480 | 3480 | 3480 | 3480 | 16 |
| 488 | 20241205 | 112500 | 1630203175 | 3480 | 3480 | 3480 | 3475 | 902 |
| 489 | 20241205 | 112400 | 1627066725 | 3480 | 3480 | 3480 | 3480 | 576 |
| 490 | 20241205 | 112300 | 1625062245 | 3485 | 3480 | 3485 | 3480 | 1651 |
| 491 | 20241205 | 112200 | 1619313705 | 3480 | 3480 | 3490 | 3480 | 179 |
| 492 | 20241205 | 112100 | 1618689305 | 3480 | 3480 | 3480 | 3480 | 60 |
| 493 | 20241205 | 112000 | 1618480505 | 3480 | 3480 | 3480 | 3475 | 931 |
| 494 | 20241205 | 111900 | 1615240630 | 3480 | 3485 | 3485 | 3480 | 113 |
| 495 | 20241205 | 111800 | 1614846885 | 3485 | 3485 | 3490 | 3485 | 73 |
| 496 | 20241205 | 111700 | 1614592475 | 3485 | 3480 | 3485 | 3480 | 54 |
| 497 | 20241205 | 111600 | 1614404355 | 3485 | 3480 | 3485 | 3475 | 760 |
| 498 | 20241205 | 111500 | 1611759065 | 3475 | 3480 | 3480 | 3475 | 1444 |
| 499 | 20241205 | 111400 | 1606733980 | 3480 | 3480 | 3485 | 3480 | 62 |
| 500 | 20241205 | 111300 | 1606518150 | 3480 | 3485 | 3485 | 3480 | 735 |
| 501 | 20241205 | 111200 | 1603958960 | 3480 | 3480 | 3485 | 3480 | 85 |
| 502 | 20241205 | 111100 | 1603663010 | 3485 | 3490 | 3490 | 3480 | 225 |
| 503 | 20241205 | 111000 | 1602878900 | 3485 | 3485 | 3490 | 3485 | 37 |
| 504 | 20241205 | 110900 | 1602749950 | 3490 | 3480 | 3490 | 3480 | 95 |
| 505 | 20241205 | 110800 | 1602419320 | 3490 | 3480 | 3495 | 3480 | 44 |
| 506 | 20241205 | 110700 | 1602266075 | 3480 | 3485 | 3490 | 3475 | 4920 |
| 507 | 20241205 | 110600 | 1585139845 | 3490 | 3485 | 3490 | 3480 | 75 |
| 508 | 20241205 | 110500 | 1584878635 | 3485 | 3480 | 3495 | 3475 | 2137 |
| 509 | 20241205 | 110400 | 1577441815 | 3480 | 3475 | 3480 | 3475 | 3206 |
| 510 | 20241205 | 110300 | 1566300925 | 3475 | 3475 | 3480 | 3475 | 105 |
| 511 | 20241205 | 110200 | 1565936040 | 3475 | 3475 | 3480 | 3475 | 156 |
| 512 | 20241205 | 110100 | 1565393225 | 3480 | 3480 | 3480 | 3475 | 218 |
| 513 | 20241205 | 110000 | 1564634750 | 3475 | 3480 | 3490 | 3475 | 9914 |
| 514 | 20241205 | 105900 | 1530092545 | 3485 | 3480 | 3485 | 3480 | 3747 |
| 515 | 20241205 | 105800 | 1517052265 | 3480 | 3480 | 3485 | 3480 | 1048 |
| 516 | 20241205 | 105700 | 1513400100 | 3480 | 3480 | 3485 | 3480 | 75 |
| 517 | 20241205 | 105600 | 1513139040 | 3480 | 3480 | 3485 | 3480 | 883 |
| 518 | 20241205 | 105500 | 1510066185 | 3480 | 3480 | 3485 | 3480 | 637 |
| 519 | 20241205 | 105400 | 1507848925 | 3480 | 3480 | 3480 | 3480 | 390 |
| 520 | 20241205 | 105300 | 1506491725 | 3480 | 3480 | 3480 | 3480 | 3547 |
| 521 | 20241205 | 105200 | 1494148165 | 3480 | 3480 | 3480 | 3480 | 174 |
| 522 | 20241205 | 105100 | 1493542645 | 3485 | 3480 | 3485 | 3480 | 80 |
| 523 | 20241205 | 105000 | 1493264145 | 3485 | 3490 | 3490 | 3480 | 5604 |
| 524 | 20241205 | 104900 | 1473735980 | 3490 | 3495 | 3495 | 3490 | 30 |
| 525 | 20241205 | 104800 | 1473631205 | 3490 | 3490 | 3490 | 3490 | 57 |
| 526 | 20241205 | 104700 | 1473432275 | 3490 | 3495 | 3495 | 3490 | 163 |
| 527 | 20241205 | 104600 | 1472862665 | 3490 | 3490 | 3495 | 3490 | 87 |
| 528 | 20241205 | 104500 | 1472558660 | 3490 | 3495 | 3495 | 3490 | 561 |
| 529 | 20241205 | 104400 | 1470600745 | 3490 | 3485 | 3495 | 3485 | 50 |
| 530 | 20241205 | 104300 | 1470426440 | 3485 | 3485 | 3490 | 3485 | 13 |
| 531 | 20241205 | 104200 | 1470381115 | 3485 | 3490 | 3490 | 3485 | 104 |
| 532 | 20241205 | 104100 | 1470018435 | 3490 | 3490 | 3495 | 3490 | 131 |
| 533 | 20241205 | 104000 | 1469560645 | 3495 | 3490 | 3495 | 3490 | 71 |
| 534 | 20241205 | 103900 | 1469312580 | 3490 | 3490 | 3495 | 3490 | 61 |
| 535 | 20241205 | 103800 | 1469099665 | 3490 | 3495 | 3495 | 3490 | 526 |
| 536 | 20241205 | 103700 | 1467261325 | 3495 | 3495 | 3495 | 3495 | 1963 |
| 537 | 20241205 | 103600 | 1460400640 | 3495 | 3490 | 3495 | 3485 | 3349 |
| 538 | 20241205 | 103500 | 1448701500 | 3490 | 3485 | 3490 | 3485 | 936 |
| 539 | 20241205 | 103400 | 1445438015 | 3485 | 3485 | 3490 | 3480 | 2497 |
| 540 | 20241205 | 103300 | 1436741815 | 3485 | 3485 | 3485 | 3485 | 1056 |
| 541 | 20241205 | 103200 | 1433061655 | 3490 | 3485 | 3490 | 3485 | 1436 |
| 542 | 20241205 | 103100 | 1428050035 | 3490 | 3490 | 3495 | 3490 | 1957 |
| 543 | 20241205 | 103000 | 1421218485 | 3490 | 3490 | 3495 | 3490 | 1314 |
| 544 | 20241205 | 102900 | 1416632615 | 3485 | 3490 | 3490 | 3485 | 119 |
| 545 | 20241205 | 102800 | 1416217350 | 3490 | 3490 | 3490 | 3485 | 438 |
| 546 | 20241205 | 102700 | 1414688900 | 3485 | 3485 | 3490 | 3485 | 303 |
| 547 | 20241205 | 102600 | 1413632445 | 3485 | 3485 | 3485 | 3485 | 458 |
| 548 | 20241205 | 102500 | 1412036315 | 3480 | 3490 | 3490 | 3480 | 136 |
| 549 | 20241205 | 102400 | 1411562290 | 3485 | 3485 | 3485 | 3480 | 457 |
| 550 | 20241205 | 102300 | 1409969905 | 3480 | 3480 | 3485 | 3480 | 161 |
| 551 | 20241205 | 102200 | 1409409615 | 3485 | 3485 | 3485 | 3480 | 197 |
| 552 | 20241205 | 102100 | 1408723090 | 3480 | 3485 | 3485 | 3480 | 2303 |
| 553 | 20241205 | 102000 | 1400697155 | 3490 | 3485 | 3490 | 3485 | 157 |
| 554 | 20241205 | 101900 | 1400149445 | 3485 | 3490 | 3490 | 3485 | 107 |
| 555 | 20241205 | 101800 | 1399776035 | 3485 | 3490 | 3490 | 3485 | 126 |
| 556 | 20241205 | 101700 | 1399336605 | 3490 | 3485 | 3490 | 3485 | 582 |
| 557 | 20241205 | 101600 | 1397306820 | 3485 | 3485 | 3485 | 3485 | 210 |
| 558 | 20241205 | 101500 | 1396574970 | 3490 | 3485 | 3490 | 3485 | 772 |
| 559 | 20241205 | 101400 | 1393882470 | 3490 | 3485 | 3490 | 3485 | 725 |
| 560 | 20241205 | 101300 | 1391352245 | 3490 | 3480 | 3490 | 3480 | 1443 |
| 561 | 20241205 | 101200 | 1386323410 | 3480 | 3480 | 3480 | 3480 | 904 |
| 562 | 20241205 | 101100 | 1383177490 | 3480 | 3480 | 3485 | 3475 | 1009 |
| 563 | 20241205 | 101000 | 1379669485 | 3480 | 3475 | 3480 | 3475 | 18 |
| 564 | 20241205 | 100900 | 1379606915 | 3475 | 3485 | 3485 | 3475 | 10057 |
| 565 | 20241205 | 100800 | 1344593540 | 3490 | 3480 | 3490 | 3480 | 9938 |
| 566 | 20241205 | 100700 | 1310003250 | 3480 | 3480 | 3480 | 3475 | 385 |
| 567 | 20241205 | 100600 | 1308664985 | 3475 | 3475 | 3480 | 3475 | 6300 |
| 568 | 20241205 | 100500 | 1286766085 | 3475 | 3470 | 3475 | 3470 | 2304 |
| 569 | 20241205 | 100400 | 1278764725 | 3475 | 3475 | 3475 | 3470 | 1374 |
| 570 | 20241205 | 100300 | 1273990100 | 3475 | 3480 | 3480 | 3470 | 5213 |
| 571 | 20241205 | 100200 | 1255882365 | 3480 | 3475 | 3480 | 3475 | 1151 |
| 572 | 20241205 | 100100 | 1251882385 | 3475 | 3485 | 3490 | 3475 | 43085 |
| 573 | 20241205 | 100000 | 1101823595 | 3485 | 3490 | 3490 | 3485 | 1610 |
| 574 | 20241205 | 095900 | 1096211760 | 3490 | 3490 | 3490 | 3485 | 3068 |
| 575 | 20241205 | 095800 | 1085508890 | 3490 | 3490 | 3490 | 3485 | 3445 |
| 576 | 20241205 | 095700 | 1073487385 | 3490 | 3495 | 3495 | 3490 | 7818 |
| 577 | 20241205 | 095600 | 1046202540 | 3490 | 3490 | 3495 | 3490 | 214 |
| 578 | 20241205 | 095500 | 1045454650 | 3490 | 3490 | 3490 | 3490 | 469 |
| 579 | 20241205 | 095400 | 1043817840 | 3490 | 3490 | 3495 | 3490 | 311 |
| 580 | 20241205 | 095300 | 1042732100 | 3490 | 3495 | 3495 | 3490 | 307 |
| 581 | 20241205 | 095200 | 1041659155 | 3490 | 3495 | 3495 | 3490 | 35 |
| 582 | 20241205 | 095100 | 1041536870 | 3490 | 3495 | 3495 | 3490 | 205 |
| 583 | 20241205 | 095000 | 1040821400 | 3490 | 3490 | 3495 | 3490 | 210 |
| 584 | 20241205 | 094900 | 1040088345 | 3495 | 3490 | 3495 | 3490 | 303 |
| 585 | 20241205 | 094800 | 1039030310 | 3485 | 3490 | 3495 | 3485 | 1589 |
| 586 | 20241205 | 094700 | 1033484665 | 3490 | 3495 | 3495 | 3490 | 5619 |
| 587 | 20241205 | 094600 | 1013874335 | 3495 | 3495 | 3495 | 3490 | 2497 |
| 588 | 20241205 | 094500 | 1005159375 | 3495 | 3490 | 3495 | 3490 | 1064 |
| 589 | 20241205 | 094400 | 1001441150 | 3490 | 3490 | 3495 | 3490 | 142 |
| 590 | 20241205 | 094300 | 1000945305 | 3490 | 3495 | 3500 | 3485 | 11332 |
| 591 | 20241205 | 094200 | 961385685 | 3495 | 3495 | 3495 | 3495 | 287 |
| 592 | 20241205 | 094100 | 960382620 | 3495 | 3500 | 3500 | 3495 | 6624 |
| 593 | 20241205 | 094000 | 937230165 | 3500 | 3495 | 3500 | 3495 | 157 |
| 594 | 20241205 | 093900 | 936680905 | 3495 | 3500 | 3500 | 3495 | 139 |
| 595 | 20241205 | 093800 | 936194725 | 3500 | 3500 | 3500 | 3495 | 100 |
| 596 | 20241205 | 093700 | 935844745 | 3495 | 3500 | 3500 | 3495 | 2199 |
| 597 | 20241205 | 093600 | 928153770 | 3495 | 3495 | 3495 | 3495 | 63 |
| 598 | 20241205 | 093500 | 927933585 | 3500 | 3495 | 3500 | 3495 | 27 |
| 599 | 20241205 | 093400 | 927839105 | 3495 | 3500 | 3500 | 3495 | 619 |
| 600 | 20241205 | 093300 | 925672825 | 3495 | 3515 | 3515 | 3495 | 65 |
| 601 | 20241205 | 093200 | 925445455 | 3510 | 3495 | 3515 | 3490 | 39488 |
| 602 | 20241205 | 093100 | 787562525 | 3495 | 3500 | 3500 | 3495 | 1078 |
| 603 | 20241205 | 093000 | 783794770 | 3500 | 3505 | 3505 | 3500 | 3188 |
| 604 | 20241205 | 092900 | 772630785 | 3505 | 3500 | 3505 | 3500 | 4705 |
| 605 | 20241205 | 092800 | 756149425 | 3490 | 3485 | 3500 | 3485 | 43 |
| 606 | 20241205 | 092700 | 755999330 | 3485 | 3495 | 3495 | 3485 | 17573 |
| 607 | 20241205 | 092600 | 694684085 | 3495 | 3495 | 3495 | 3490 | 625 |
| 608 | 20241205 | 092500 | 692499730 | 3490 | 3490 | 3495 | 3485 | 2526 |
| 609 | 20241205 | 092400 | 683682095 | 3490 | 3495 | 3500 | 3490 | 11641 |
| 610 | 20241205 | 092300 | 643054845 | 3495 | 3490 | 3500 | 3485 | 2021 |
| 611 | 20241205 | 092200 | 636001480 | 3490 | 3490 | 3490 | 3485 | 3429 |
| 612 | 20241205 | 092100 | 624034290 | 3490 | 3495 | 3495 | 3490 | 21472 |
| 613 | 20241205 | 092000 | 549096975 | 3505 | 3495 | 3505 | 3490 | 20682 |
| 614 | 20241205 | 091900 | 476882500 | 3495 | 3500 | 3500 | 3495 | 3531 |
| 615 | 20241205 | 091800 | 464531765 | 3495 | 3505 | 3505 | 3495 | 17519 |
| 616 | 20241205 | 091700 | 403239595 | 3505 | 3505 | 3510 | 3500 | 537 |
| 617 | 20241205 | 091600 | 401357410 | 3505 | 3505 | 3510 | 3500 | 2528 |
| 618 | 20241205 | 091500 | 392507220 | 3500 | 3495 | 3500 | 3495 | 6549 |
| 619 | 20241205 | 091400 | 369591150 | 3500 | 3500 | 3500 | 3495 | 6741 |
| 620 | 20241205 | 091300 | 346027200 | 3500 | 3515 | 3515 | 3500 | 26752 |
| 621 | 20241205 | 091200 | 252305980 | 3510 | 3515 | 3515 | 3505 | 5040 |
| 622 | 20241205 | 091100 | 234627340 | 3515 | 3515 | 3515 | 3510 | 1429 |
| 623 | 20241205 | 091000 | 229610410 | 3510 | 3520 | 3520 | 3510 | 1819 |
| 624 | 20241205 | 090900 | 223220485 | 3520 | 3530 | 3535 | 3505 | 20605 |
| 625 | 20241205 | 090800 | 150801995 | 3530 | 3535 | 3535 | 3525 | 1536 |
| 626 | 20241205 | 090700 | 145384930 | 3535 | 3525 | 3535 | 3520 | 2218 |
| 627 | 20241205 | 090600 | 137575105 | 3525 | 3515 | 3525 | 3515 | 3805 |
| 628 | 20241205 | 090500 | 124169155 | 3515 | 3540 | 3540 | 3515 | 10524 |
| 629 | 20241205 | 090400 | 87120030 | 3540 | 3525 | 3540 | 3525 | 396 |
| 630 | 20241205 | 090300 | 85723225 | 3530 | 3540 | 3545 | 3530 | 4422 |
| 631 | 20241205 | 090200 | 70111630 | 3535 | 3540 | 3540 | 3535 | 1966 |
| 632 | 20241205 | 090100 | 63160205 | 3540 | 3540 | 3550 | 3535 | 1685 |
| 633 | 20241205 | 090000 | 57183685 | 3540 | 3530 | 3550 | 3525 | 16087 |