30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 190900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 6881 |
| 3 | 20241204 | 190800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 4 | 20241204 | 190700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 5 | 20241204 | 190600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 6 | 20241204 | 190500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 7 | 20241204 | 190400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 8 | 20241204 | 190300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 9 | 20241204 | 190200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 10 | 20241204 | 190100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 11 | 20241204 | 190000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 12 | 20241204 | 185900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 13 | 20241204 | 185800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 14 | 20241204 | 185700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 15 | 20241204 | 185600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 16 | 20241204 | 185500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 17 | 20241204 | 185400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 18 | 20241204 | 185300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 19 | 20241204 | 185200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 20 | 20241204 | 185100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 21 | 20241204 | 185000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 22 | 20241204 | 184900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 23 | 20241204 | 184800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 24 | 20241204 | 184700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 25 | 20241204 | 184600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 26 | 20241204 | 184500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 27 | 20241204 | 184400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 28 | 20241204 | 184300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 29 | 20241204 | 184200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 30 | 20241204 | 184100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 31 | 20241204 | 184000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 32 | 20241204 | 183900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 6881 |
| 33 | 20241204 | 183800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 34 | 20241204 | 183700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 35 | 20241204 | 183600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 36 | 20241204 | 183500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 37 | 20241204 | 183400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 38 | 20241204 | 183300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 39 | 20241204 | 183200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 40 | 20241204 | 183100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 41 | 20241204 | 183000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 42 | 20241204 | 182900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 43 | 20241204 | 182800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 44 | 20241204 | 182700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 45 | 20241204 | 182600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 46 | 20241204 | 182500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 47 | 20241204 | 182400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 48 | 20241204 | 182300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 49 | 20241204 | 182200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 50 | 20241204 | 182100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 51 | 20241204 | 182000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 52 | 20241204 | 181900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 53 | 20241204 | 181800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 54 | 20241204 | 181700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 55 | 20241204 | 181600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 56 | 20241204 | 181500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 57 | 20241204 | 181400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 58 | 20241204 | 181300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 59 | 20241204 | 181200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 60 | 20241204 | 181100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 61 | 20241204 | 181000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 62 | 20241204 | 180900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 6881 |
| 63 | 20241204 | 180800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 64 | 20241204 | 180700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 65 | 20241204 | 180600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 66 | 20241204 | 180500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 67 | 20241204 | 180400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 68 | 20241204 | 180300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 69 | 20241204 | 180200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 70 | 20241204 | 180100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 71 | 20241204 | 180000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 72 | 20241204 | 175900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 73 | 20241204 | 175800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 74 | 20241204 | 175700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 75 | 20241204 | 175600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 76 | 20241204 | 175500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 77 | 20241204 | 175400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 78 | 20241204 | 175300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 79 | 20241204 | 175200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 80 | 20241204 | 175100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 81 | 20241204 | 175000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 82 | 20241204 | 174900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 83 | 20241204 | 174800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 84 | 20241204 | 174700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 85 | 20241204 | 174600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 86 | 20241204 | 174500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 87 | 20241204 | 174400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 88 | 20241204 | 174300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 89 | 20241204 | 174200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 90 | 20241204 | 174100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 91 | 20241204 | 174000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 92 | 20241204 | 173900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 6881 |
| 93 | 20241204 | 173800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 94 | 20241204 | 173700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 95 | 20241204 | 173600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 96 | 20241204 | 173500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 97 | 20241204 | 173400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 98 | 20241204 | 173300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 99 | 20241204 | 173200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 100 | 20241204 | 173100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 101 | 20241204 | 173000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 102 | 20241204 | 172900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 103 | 20241204 | 172800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 104 | 20241204 | 172700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 105 | 20241204 | 172600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 106 | 20241204 | 172500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 107 | 20241204 | 172400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 108 | 20241204 | 172300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 109 | 20241204 | 172200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 110 | 20241204 | 172100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 111 | 20241204 | 172000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 112 | 20241204 | 171900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 113 | 20241204 | 171800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 114 | 20241204 | 171700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 115 | 20241204 | 171600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 116 | 20241204 | 171500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 117 | 20241204 | 171400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 118 | 20241204 | 171300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 119 | 20241204 | 171200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 120 | 20241204 | 171100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 121 | 20241204 | 171000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 122 | 20241204 | 170900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 6881 |
| 123 | 20241204 | 170800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 124 | 20241204 | 170700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 125 | 20241204 | 170600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 126 | 20241204 | 170500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 127 | 20241204 | 170400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 128 | 20241204 | 170300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 129 | 20241204 | 170200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 130 | 20241204 | 170100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 131 | 20241204 | 170000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 132 | 20241204 | 165900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 133 | 20241204 | 165800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 134 | 20241204 | 165700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 135 | 20241204 | 165600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 136 | 20241204 | 165500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 137 | 20241204 | 165400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 138 | 20241204 | 165300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 139 | 20241204 | 165200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 140 | 20241204 | 165100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 141 | 20241204 | 165000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 142 | 20241204 | 164900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 143 | 20241204 | 164800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 144 | 20241204 | 164700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 145 | 20241204 | 164600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 146 | 20241204 | 164500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 147 | 20241204 | 164400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 148 | 20241204 | 164300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 149 | 20241204 | 164200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 150 | 20241204 | 164100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 151 | 20241204 | 164000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 152 | 20241204 | 163900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 6881 |
| 153 | 20241204 | 163800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 154 | 20241204 | 163700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 155 | 20241204 | 163600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 156 | 20241204 | 163500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 157 | 20241204 | 163400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 158 | 20241204 | 163300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 159 | 20241204 | 163200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 160 | 20241204 | 163100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 161 | 20241204 | 163000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 162 | 20241204 | 162900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 163 | 20241204 | 162800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 164 | 20241204 | 162700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 165 | 20241204 | 162600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 166 | 20241204 | 162500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 167 | 20241204 | 162400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 168 | 20241204 | 162300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 169 | 20241204 | 162200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 170 | 20241204 | 162100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 171 | 20241204 | 162000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 172 | 20241204 | 161900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 173 | 20241204 | 161800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 174 | 20241204 | 161700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 175 | 20241204 | 161600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 176 | 20241204 | 161500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 177 | 20241204 | 161400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 178 | 20241204 | 161300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 179 | 20241204 | 161200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 180 | 20241204 | 161100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 181 | 20241204 | 161000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 182 | 20241204 | 160900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 6881 |
| 183 | 20241204 | 160800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 184 | 20241204 | 160700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 185 | 20241204 | 160600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 186 | 20241204 | 160500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 187 | 20241204 | 160400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 188 | 20241204 | 160300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 189 | 20241204 | 160200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 190 | 20241204 | 160100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 191 | 20241204 | 160000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 192 | 20241204 | 155900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 193 | 20241204 | 155800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 194 | 20241204 | 155700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 195 | 20241204 | 155600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 196 | 20241204 | 155500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 197 | 20241204 | 155400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 198 | 20241204 | 155300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 199 | 20241204 | 155200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 200 | 20241204 | 155100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 201 | 20241204 | 155000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 202 | 20241204 | 154900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 203 | 20241204 | 154800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 204 | 20241204 | 154700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 205 | 20241204 | 154600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 206 | 20241204 | 154500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 207 | 20241204 | 154400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 208 | 20241204 | 154300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 209 | 20241204 | 154200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 210 | 20241204 | 154100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 211 | 20241204 | 154000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 212 | 20241204 | 153900 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 6881 |
| 213 | 20241204 | 153800 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 214 | 20241204 | 153700 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 215 | 20241204 | 153600 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 216 | 20241204 | 153500 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 217 | 20241204 | 153400 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 218 | 20241204 | 153300 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 219 | 20241204 | 153200 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 220 | 20241204 | 153100 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 221 | 20241204 | 153000 | 2256856165 | 2235 | 2235 | 2235 | 2235 | 6881 |
| 222 | 20241204 | 152900 | 2241477130 | 2230 | 2230 | 2230 | 2230 | 0 |
| 223 | 20241204 | 152800 | 2241477130 | 2230 | 2230 | 2230 | 2230 | 0 |
| 224 | 20241204 | 152700 | 2241477130 | 2230 | 2230 | 2230 | 2230 | 0 |
| 225 | 20241204 | 152600 | 2241477130 | 2230 | 2230 | 2230 | 2230 | 0 |
| 226 | 20241204 | 152500 | 2241477130 | 2230 | 2230 | 2230 | 2230 | 0 |
| 227 | 20241204 | 152400 | 2241477130 | 2230 | 2230 | 2230 | 2230 | 0 |
| 228 | 20241204 | 152300 | 2241477130 | 2230 | 2230 | 2230 | 2230 | 0 |
| 229 | 20241204 | 152200 | 2241477130 | 2230 | 2230 | 2230 | 2230 | 0 |
| 230 | 20241204 | 152100 | 2241477130 | 2230 | 2230 | 2230 | 2230 | 0 |
| 231 | 20241204 | 152000 | 2241477130 | 2230 | 2230 | 2230 | 2230 | 0 |
| 232 | 20241204 | 151900 | 2241477130 | 2230 | 2230 | 2230 | 2230 | 645 |
| 233 | 20241204 | 151800 | 2240038780 | 2225 | 2235 | 2235 | 2225 | 2006 |
| 234 | 20241204 | 151700 | 2235570120 | 2235 | 2240 | 2245 | 2225 | 385 |
| 235 | 20241204 | 151600 | 2234709045 | 2240 | 2230 | 2240 | 2225 | 550 |
| 236 | 20241204 | 151500 | 2233483640 | 2240 | 2265 | 2265 | 2235 | 431 |
| 237 | 20241204 | 151400 | 2232517900 | 2245 | 2255 | 2270 | 2245 | 2042 |
| 238 | 20241204 | 151300 | 2227920820 | 2270 | 2270 | 2270 | 2270 | 709 |
| 239 | 20241204 | 151200 | 2226311390 | 2250 | 2295 | 2295 | 2250 | 805 |
| 240 | 20241204 | 151100 | 2224477910 | 2290 | 2300 | 2315 | 2290 | 649 |
| 241 | 20241204 | 151000 | 2222987480 | 2305 | 2300 | 2315 | 2300 | 2597 |
| 242 | 20241204 | 150900 | 2216992335 | 2300 | 2270 | 2300 | 2270 | 2157 |
| 243 | 20241204 | 150800 | 2212052625 | 2270 | 2270 | 2270 | 2270 | 839 |
| 244 | 20241204 | 150700 | 2210148095 | 2265 | 2265 | 2265 | 2265 | 63 |
| 245 | 20241204 | 150600 | 2210005400 | 2255 | 2250 | 2260 | 2250 | 573 |
| 246 | 20241204 | 150500 | 2208713285 | 2250 | 2250 | 2250 | 2250 | 43 |
| 247 | 20241204 | 150400 | 2208616535 | 2250 | 2250 | 2250 | 2250 | 45 |
| 248 | 20241204 | 150300 | 2208515285 | 2250 | 2250 | 2250 | 2250 | 2 |
| 249 | 20241204 | 150200 | 2208510785 | 2250 | 2250 | 2250 | 2250 | 412 |
| 250 | 20241204 | 150100 | 2207583785 | 2250 | 2255 | 2255 | 2250 | 717 |
| 251 | 20241204 | 150000 | 2205967585 | 2250 | 2250 | 2250 | 2250 | 119 |
| 252 | 20241204 | 145900 | 2205699835 | 2250 | 2250 | 2250 | 2250 | 216 |
| 253 | 20241204 | 145800 | 2205213835 | 2245 | 2245 | 2245 | 2245 | 50 |
| 254 | 20241204 | 145700 | 2205101585 | 2245 | 2245 | 2245 | 2245 | 0 |
| 255 | 20241204 | 145600 | 2205101585 | 2245 | 2245 | 2245 | 2245 | 0 |
| 256 | 20241204 | 145500 | 2205101585 | 2245 | 2245 | 2245 | 2245 | 0 |
| 257 | 20241204 | 145400 | 2205101585 | 2245 | 2245 | 2245 | 2245 | 58 |
| 258 | 20241204 | 145300 | 2204971375 | 2245 | 2285 | 2285 | 2245 | 259 |
| 259 | 20241204 | 145200 | 2204383560 | 2285 | 2285 | 2285 | 2245 | 224 |
| 260 | 20241204 | 145100 | 2203872530 | 2280 | 2275 | 2290 | 2275 | 1795 |
| 261 | 20241204 | 145000 | 2199786150 | 2220 | 2275 | 2275 | 2220 | 180 |
| 262 | 20241204 | 144900 | 2199385440 | 2225 | 2230 | 2275 | 2225 | 19 |
| 263 | 20241204 | 144800 | 2199343090 | 2230 | 2250 | 2255 | 2225 | 102 |
| 264 | 20241204 | 144700 | 2199114125 | 2250 | 2230 | 2250 | 2220 | 405 |
| 265 | 20241204 | 144600 | 2198211640 | 2230 | 2245 | 2250 | 2230 | 1002 |
| 266 | 20241204 | 144500 | 2195964530 | 2250 | 2250 | 2250 | 2250 | 0 |
| 267 | 20241204 | 144400 | 2195964530 | 2250 | 2250 | 2250 | 2220 | 83 |
| 268 | 20241204 | 144300 | 2195777980 | 2250 | 2250 | 2250 | 2250 | 0 |
| 269 | 20241204 | 144200 | 2195777980 | 2250 | 2250 | 2250 | 2250 | 1 |
| 270 | 20241204 | 144100 | 2195775730 | 2245 | 2220 | 2245 | 2220 | 25 |
| 271 | 20241204 | 144000 | 2195720205 | 2220 | 2220 | 2220 | 2220 | 350 |
| 272 | 20241204 | 143900 | 2194943205 | 2240 | 2240 | 2240 | 2240 | 170 |
| 273 | 20241204 | 143800 | 2194562405 | 2240 | 2245 | 2245 | 2240 | 24 |
| 274 | 20241204 | 143700 | 2194508640 | 2225 | 2225 | 2225 | 2225 | 90 |
| 275 | 20241204 | 143600 | 2194308390 | 2220 | 2240 | 2245 | 2220 | 1856 |
| 276 | 20241204 | 143500 | 2190170655 | 2220 | 2240 | 2240 | 2220 | 8 |
| 277 | 20241204 | 143400 | 2190152800 | 2220 | 2225 | 2225 | 2220 | 30 |
| 278 | 20241204 | 143300 | 2190086195 | 2215 | 2220 | 2220 | 2215 | 249 |
| 279 | 20241204 | 143200 | 2189533550 | 2220 | 2250 | 2250 | 2220 | 256 |
| 280 | 20241204 | 143100 | 2188957760 | 2250 | 2250 | 2250 | 2250 | 3 |
| 281 | 20241204 | 143000 | 2188951010 | 2215 | 2230 | 2250 | 2215 | 786 |
| 282 | 20241204 | 142900 | 2187197870 | 2230 | 2235 | 2235 | 2230 | 74 |
| 283 | 20241204 | 142800 | 2187032835 | 2250 | 2260 | 2260 | 2250 | 1021 |
| 284 | 20241204 | 142700 | 2184731325 | 2280 | 2260 | 2280 | 2260 | 2 |
| 285 | 20241204 | 142600 | 2184726785 | 2280 | 2260 | 2280 | 2255 | 2552 |
| 286 | 20241204 | 142500 | 2178950425 | 2260 | 2295 | 2295 | 2260 | 2349 |
| 287 | 20241204 | 142400 | 2173593425 | 2290 | 2295 | 2295 | 2290 | 1506 |
| 288 | 20241204 | 142300 | 2170140960 | 2295 | 2295 | 2295 | 2295 | 100 |
| 289 | 20241204 | 142200 | 2169911460 | 2295 | 2300 | 2300 | 2295 | 372 |
| 290 | 20241204 | 142100 | 2169057715 | 2300 | 2290 | 2300 | 2290 | 1380 |
| 291 | 20241204 | 142000 | 2165886355 | 2290 | 2240 | 2295 | 2240 | 389 |
| 292 | 20241204 | 141900 | 2165002610 | 2250 | 2220 | 2255 | 2220 | 13 |
| 293 | 20241204 | 141800 | 2164973655 | 2270 | 2210 | 2270 | 2205 | 1036 |
| 294 | 20241204 | 141700 | 2162684385 | 2210 | 2215 | 2215 | 2210 | 1431 |
| 295 | 20241204 | 141600 | 2159516570 | 2215 | 2250 | 2250 | 2215 | 1272 |
| 296 | 20241204 | 141500 | 2156675695 | 2250 | 2250 | 2265 | 2240 | 1877 |
| 297 | 20241204 | 141400 | 2152458715 | 2245 | 2255 | 2255 | 2245 | 1237 |
| 298 | 20241204 | 141300 | 2149676155 | 2265 | 2290 | 2290 | 2260 | 713 |
| 299 | 20241204 | 141200 | 2148058675 | 2290 | 2295 | 2295 | 2285 | 265 |
| 300 | 20241204 | 141100 | 2147451705 | 2295 | 2305 | 2305 | 2295 | 4729 |
| 301 | 20241204 | 141000 | 2136572815 | 2305 | 2330 | 2330 | 2305 | 323 |
| 302 | 20241204 | 140900 | 2135828275 | 2330 | 2310 | 2330 | 2305 | 129 |
| 303 | 20241204 | 140800 | 2135529730 | 2310 | 2325 | 2325 | 2300 | 4344 |
| 304 | 20241204 | 140700 | 2125527780 | 2325 | 2330 | 2330 | 2325 | 120 |
| 305 | 20241204 | 140600 | 2125248680 | 2330 | 2355 | 2355 | 2330 | 1764 |
| 306 | 20241204 | 140500 | 2121118230 | 2370 | 2350 | 2370 | 2350 | 16 |
| 307 | 20241204 | 140400 | 2121080595 | 2350 | 2370 | 2380 | 2350 | 5378 |
| 308 | 20241204 | 140300 | 2108333375 | 2370 | 2350 | 2380 | 2350 | 154 |
| 309 | 20241204 | 140200 | 2107971275 | 2345 | 2410 | 2410 | 2345 | 6337 |
| 310 | 20241204 | 140100 | 2092998365 | 2405 | 2405 | 2405 | 2405 | 0 |
| 311 | 20241204 | 140000 | 2092998365 | 2405 | 2405 | 2405 | 2405 | 0 |
| 312 | 20241204 | 135900 | 2092998365 | 2405 | 2385 | 2405 | 2340 | 9999 |
| 313 | 20241204 | 135800 | 2069060835 | 2385 | 2330 | 2385 | 2330 | 5843 |
| 314 | 20241204 | 135700 | 2055294875 | 2330 | 2315 | 2330 | 2315 | 108 |
| 315 | 20241204 | 135600 | 2055043410 | 2315 | 2315 | 2325 | 2315 | 1665 |
| 316 | 20241204 | 135500 | 2051187620 | 2315 | 2305 | 2320 | 2300 | 3509 |
| 317 | 20241204 | 135400 | 2043104155 | 2305 | 2295 | 2310 | 2295 | 8900 |
| 318 | 20241204 | 135300 | 2022633615 | 2300 | 2300 | 2300 | 2300 | 0 |
| 319 | 20241204 | 135200 | 2022633615 | 2300 | 2300 | 2300 | 2300 | 0 |
| 320 | 20241204 | 135100 | 2022633615 | 2300 | 2300 | 2300 | 2300 | 1 |
| 321 | 20241204 | 135000 | 2022631315 | 2300 | 2295 | 2300 | 2295 | 1049 |
| 322 | 20241204 | 134900 | 2020223850 | 2295 | 2295 | 2295 | 2295 | 569 |
| 323 | 20241204 | 134800 | 2018917995 | 2295 | 2295 | 2295 | 2295 | 0 |
| 324 | 20241204 | 134700 | 2018917995 | 2295 | 2295 | 2295 | 2295 | 1 |
| 325 | 20241204 | 134600 | 2018915700 | 2295 | 2290 | 2295 | 2290 | 235 |
| 326 | 20241204 | 134500 | 2018376380 | 2295 | 2285 | 2295 | 2285 | 824 |
| 327 | 20241204 | 134400 | 2016487850 | 2285 | 2290 | 2290 | 2285 | 727 |
| 328 | 20241204 | 134300 | 2014826205 | 2290 | 2285 | 2290 | 2285 | 239 |
| 329 | 20241204 | 134200 | 2014280085 | 2280 | 2280 | 2280 | 2280 | 126 |
| 330 | 20241204 | 134100 | 2013992805 | 2280 | 2270 | 2280 | 2270 | 2 |
| 331 | 20241204 | 134000 | 2013988255 | 2280 | 2270 | 2280 | 2270 | 24 |
| 332 | 20241204 | 133900 | 2013933745 | 2280 | 2280 | 2280 | 2280 | 82 |
| 333 | 20241204 | 133800 | 2013746785 | 2285 | 2285 | 2285 | 2285 | 0 |
| 334 | 20241204 | 133700 | 2013746785 | 2285 | 2285 | 2285 | 2285 | 200 |
| 335 | 20241204 | 133600 | 2013289785 | 2285 | 2285 | 2285 | 2285 | 0 |
| 336 | 20241204 | 133500 | 2013289785 | 2285 | 2270 | 2285 | 2270 | 692 |
| 337 | 20241204 | 133400 | 2011712995 | 2270 | 2250 | 2270 | 2250 | 1630 |
| 338 | 20241204 | 133300 | 2008045295 | 2250 | 2250 | 2250 | 2250 | 0 |
| 339 | 20241204 | 133200 | 2008045295 | 2250 | 2250 | 2250 | 2245 | 1278 |
| 340 | 20241204 | 133100 | 2005169800 | 2250 | 2245 | 2250 | 2245 | 188 |
| 341 | 20241204 | 133000 | 2004747130 | 2245 | 2250 | 2250 | 2245 | 1067 |
| 342 | 20241204 | 132900 | 2002349130 | 2290 | 2295 | 2295 | 2250 | 4539 |
| 343 | 20241204 | 132800 | 1992133795 | 2290 | 2295 | 2295 | 2260 | 316 |
| 344 | 20241204 | 132700 | 1991415635 | 2295 | 2265 | 2295 | 2265 | 234 |
| 345 | 20241204 | 132600 | 1990882595 | 2255 | 2255 | 2255 | 2255 | 9 |
| 346 | 20241204 | 132500 | 1990862300 | 2250 | 2250 | 2250 | 2250 | 0 |
| 347 | 20241204 | 132400 | 1990862300 | 2250 | 2260 | 2260 | 2250 | 2027 |
| 348 | 20241204 | 132300 | 1986293965 | 2260 | 2270 | 2300 | 2260 | 3 |
| 349 | 20241204 | 132200 | 1986287135 | 2255 | 2255 | 2255 | 2255 | 0 |
| 350 | 20241204 | 132100 | 1986287135 | 2255 | 2255 | 2255 | 2255 | 0 |
| 351 | 20241204 | 132000 | 1986287135 | 2255 | 2250 | 2255 | 2245 | 3369 |
| 352 | 20241204 | 131900 | 1978721035 | 2255 | 2255 | 2255 | 2255 | 0 |
| 353 | 20241204 | 131800 | 1978721035 | 2255 | 2255 | 2255 | 2255 | 0 |
| 354 | 20241204 | 131700 | 1978721035 | 2255 | 2250 | 2255 | 2250 | 52 |
| 355 | 20241204 | 131600 | 1978603930 | 2250 | 2255 | 2255 | 2250 | 51 |
| 356 | 20241204 | 131500 | 1978488930 | 2265 | 2265 | 2265 | 2265 | 388 |
| 357 | 20241204 | 131400 | 1977610110 | 2270 | 2270 | 2270 | 2270 | 265 |
| 358 | 20241204 | 131300 | 1977008560 | 2245 | 2260 | 2270 | 2245 | 2102 |
| 359 | 20241204 | 131200 | 1972277675 | 2260 | 2280 | 2280 | 2255 | 1282 |
| 360 | 20241204 | 131100 | 1969371570 | 2280 | 2285 | 2285 | 2275 | 161 |
| 361 | 20241204 | 131000 | 1969004710 | 2280 | 2280 | 2280 | 2280 | 0 |
| 362 | 20241204 | 130900 | 1969004710 | 2280 | 2280 | 2280 | 2280 | 324 |
| 363 | 20241204 | 130800 | 1968265990 | 2280 | 2280 | 2280 | 2280 | 86 |
| 364 | 20241204 | 130700 | 1968069910 | 2285 | 2285 | 2285 | 2285 | 1 |
| 365 | 20241204 | 130600 | 1968067625 | 2280 | 2280 | 2280 | 2280 | 0 |
| 366 | 20241204 | 130500 | 1968067625 | 2280 | 2280 | 2280 | 2280 | 300 |
| 367 | 20241204 | 130400 | 1967383625 | 2315 | 2315 | 2315 | 2315 | 0 |
| 368 | 20241204 | 130300 | 1967383625 | 2315 | 2285 | 2315 | 2285 | 118 |
| 369 | 20241204 | 130200 | 1967113460 | 2285 | 2285 | 2285 | 2285 | 16 |
| 370 | 20241204 | 130100 | 1967076900 | 2285 | 2285 | 2285 | 2285 | 7 |
| 371 | 20241204 | 130000 | 1967060905 | 2285 | 2290 | 2290 | 2285 | 139 |
| 372 | 20241204 | 125900 | 1966742600 | 2290 | 2305 | 2305 | 2290 | 610 |
| 373 | 20241204 | 125800 | 1965339415 | 2300 | 2310 | 2330 | 2300 | 238 |
| 374 | 20241204 | 125700 | 1964790295 | 2315 | 2320 | 2325 | 2305 | 46 |
| 375 | 20241204 | 125600 | 1964683855 | 2300 | 2305 | 2335 | 2300 | 637 |
| 376 | 20241204 | 125500 | 1963209865 | 2340 | 2345 | 2345 | 2305 | 1530 |
| 377 | 20241204 | 125400 | 1959637240 | 2350 | 2370 | 2375 | 2350 | 3421 |
| 378 | 20241204 | 125300 | 1951570135 | 2370 | 2350 | 2370 | 2350 | 1005 |
| 379 | 20241204 | 125200 | 1949203270 | 2350 | 2365 | 2380 | 2345 | 355 |
| 380 | 20241204 | 125100 | 1948365275 | 2370 | 2385 | 2390 | 2355 | 3108 |
| 381 | 20241204 | 125000 | 1940972290 | 2390 | 2330 | 2395 | 2330 | 4644 |
| 382 | 20241204 | 124900 | 1929919055 | 2340 | 2320 | 2350 | 2300 | 13572 |
| 383 | 20241204 | 124800 | 1898252720 | 2310 | 2230 | 2310 | 2225 | 9848 |
| 384 | 20241204 | 124700 | 1876088005 | 2225 | 2215 | 2225 | 2215 | 4726 |
| 385 | 20241204 | 124600 | 1865582640 | 2215 | 2210 | 2215 | 2200 | 11558 |
| 386 | 20241204 | 124500 | 1840040575 | 2210 | 2210 | 2210 | 2210 | 670 |
| 387 | 20241204 | 124400 | 1838559875 | 2210 | 2215 | 2215 | 2210 | 741 |
| 388 | 20241204 | 124300 | 1836919765 | 2210 | 2210 | 2210 | 2210 | 0 |
| 389 | 20241204 | 124200 | 1836919765 | 2210 | 2200 | 2210 | 2200 | 390 |
| 390 | 20241204 | 124100 | 1836060525 | 2200 | 2210 | 2210 | 2200 | 534 |
| 391 | 20241204 | 124000 | 1834883900 | 2215 | 2215 | 2215 | 2215 | 2 |
| 392 | 20241204 | 123900 | 1834879470 | 2210 | 2210 | 2210 | 2210 | 0 |
| 393 | 20241204 | 123800 | 1834879470 | 2210 | 2210 | 2215 | 2205 | 408 |
| 394 | 20241204 | 123700 | 1833979020 | 2215 | 2210 | 2215 | 2210 | 109 |
| 395 | 20241204 | 123600 | 1833738125 | 2215 | 2205 | 2215 | 2205 | 670 |
| 396 | 20241204 | 123500 | 1832255575 | 2205 | 2205 | 2205 | 2205 | 1 |
| 397 | 20241204 | 123400 | 1832253370 | 2185 | 2195 | 2200 | 2185 | 461 |
| 398 | 20241204 | 123300 | 1831239615 | 2180 | 2180 | 2180 | 2180 | 200 |
| 399 | 20241204 | 123200 | 1830803615 | 2180 | 2180 | 2180 | 2180 | 117 |
| 400 | 20241204 | 123100 | 1830548555 | 2180 | 2180 | 2180 | 2180 | 2 |
| 401 | 20241204 | 123000 | 1830544195 | 2170 | 2170 | 2170 | 2170 | 0 |
| 402 | 20241204 | 122900 | 1830544195 | 2170 | 2190 | 2200 | 2170 | 94 |
| 403 | 20241204 | 122800 | 1830339265 | 2200 | 2190 | 2200 | 2190 | 323 |
| 404 | 20241204 | 122700 | 1829628675 | 2200 | 2200 | 2200 | 2200 | 131 |
| 405 | 20241204 | 122600 | 1829340475 | 2200 | 2205 | 2205 | 2200 | 16 |
| 406 | 20241204 | 122500 | 1829305270 | 2205 | 2205 | 2205 | 2200 | 92 |
| 407 | 20241204 | 122400 | 1829102450 | 2205 | 2205 | 2205 | 2200 | 628 |
| 408 | 20241204 | 122300 | 1827718365 | 2205 | 2190 | 2205 | 2190 | 860 |
| 409 | 20241204 | 122200 | 1825823525 | 2165 | 2165 | 2165 | 2165 | 200 |
| 410 | 20241204 | 122100 | 1825390525 | 2165 | 2165 | 2165 | 2165 | 183 |
| 411 | 20241204 | 122000 | 1824994330 | 2165 | 2190 | 2190 | 2165 | 378 |
| 412 | 20241204 | 121900 | 1824174595 | 2190 | 2170 | 2190 | 2170 | 2 |
| 413 | 20241204 | 121800 | 1824170235 | 2170 | 2170 | 2170 | 2170 | 0 |
| 414 | 20241204 | 121700 | 1824170235 | 2170 | 2170 | 2170 | 2170 | 6 |
| 415 | 20241204 | 121600 | 1824157215 | 2175 | 2175 | 2175 | 2175 | 14 |
| 416 | 20241204 | 121500 | 1824126765 | 2175 | 2175 | 2175 | 2175 | 7 |
| 417 | 20241204 | 121400 | 1824111540 | 2175 | 2205 | 2205 | 2170 | 222 |
| 418 | 20241204 | 121300 | 1823628675 | 2180 | 2185 | 2185 | 2180 | 50 |
| 419 | 20241204 | 121200 | 1823519500 | 2200 | 2200 | 2200 | 2200 | 0 |
| 420 | 20241204 | 121100 | 1823519500 | 2200 | 2200 | 2200 | 2200 | 0 |
| 421 | 20241204 | 121000 | 1823519500 | 2200 | 2200 | 2200 | 2200 | 2949 |
| 422 | 20241204 | 120900 | 1817031700 | 2200 | 2200 | 2200 | 2190 | 23 |
| 423 | 20241204 | 120800 | 1816981240 | 2200 | 2200 | 2200 | 2200 | 0 |
| 424 | 20241204 | 120700 | 1816981240 | 2200 | 2200 | 2200 | 2200 | 9 |
| 425 | 20241204 | 120600 | 1816961440 | 2180 | 2180 | 2180 | 2180 | 72 |
| 426 | 20241204 | 120500 | 1816804480 | 2180 | 2200 | 2200 | 2175 | 940 |
| 427 | 20241204 | 120400 | 1814751665 | 2225 | 2225 | 2225 | 2200 | 3 |
| 428 | 20241204 | 120300 | 1814745015 | 2200 | 2200 | 2200 | 2200 | 200 |
| 429 | 20241204 | 120200 | 1814305015 | 2220 | 2220 | 2220 | 2220 | 17 |
| 430 | 20241204 | 120100 | 1814267275 | 2220 | 2215 | 2225 | 2215 | 465 |
| 431 | 20241204 | 120000 | 1813236190 | 2215 | 2200 | 2215 | 2200 | 605 |
| 432 | 20241204 | 115900 | 1811905175 | 2220 | 2220 | 2220 | 2220 | 0 |
| 433 | 20241204 | 115800 | 1811905175 | 2220 | 2210 | 2220 | 2195 | 640 |
| 434 | 20241204 | 115700 | 1810494535 | 2220 | 2220 | 2220 | 2220 | 50 |
| 435 | 20241204 | 115600 | 1810383535 | 2225 | 2225 | 2225 | 2225 | 20 |
| 436 | 20241204 | 115500 | 1810339035 | 2225 | 2220 | 2225 | 2205 | 573 |
| 437 | 20241204 | 115400 | 1809067710 | 2220 | 2220 | 2220 | 2220 | 1 |
| 438 | 20241204 | 115300 | 1809065490 | 2220 | 2220 | 2220 | 2220 | 1 |
| 439 | 20241204 | 115200 | 1809063270 | 2205 | 2205 | 2205 | 2205 | 1 |
| 440 | 20241204 | 115100 | 1809061065 | 2200 | 2200 | 2200 | 2200 | 173 |
| 441 | 20241204 | 115000 | 1808680465 | 2225 | 2225 | 2225 | 2225 | 5 |
| 442 | 20241204 | 114900 | 1808669340 | 2225 | 2225 | 2225 | 2225 | 13 |
| 443 | 20241204 | 114800 | 1808640415 | 2225 | 2190 | 2225 | 2190 | 1742 |
| 444 | 20241204 | 114700 | 1804805205 | 2200 | 2200 | 2200 | 2200 | 19 |
| 445 | 20241204 | 114600 | 1804763405 | 2180 | 2180 | 2180 | 2180 | 0 |
| 446 | 20241204 | 114500 | 1804763405 | 2180 | 2185 | 2185 | 2180 | 99 |
| 447 | 20241204 | 114400 | 1804547335 | 2180 | 2180 | 2180 | 2180 | 91 |
| 448 | 20241204 | 114300 | 1804348955 | 2175 | 2175 | 2175 | 2175 | 0 |
| 449 | 20241204 | 114200 | 1804348955 | 2175 | 2180 | 2180 | 2175 | 1101 |
| 450 | 20241204 | 114100 | 1801953775 | 2175 | 2175 | 2175 | 2175 | 0 |
| 451 | 20241204 | 114000 | 1801953775 | 2175 | 2175 | 2175 | 2175 | 98 |
| 452 | 20241204 | 113900 | 1801740625 | 2175 | 2175 | 2175 | 2175 | 1 |
| 453 | 20241204 | 113800 | 1801738450 | 2175 | 2175 | 2175 | 2175 | 99 |
| 454 | 20241204 | 113700 | 1801523125 | 2175 | 2175 | 2175 | 2175 | 88 |
| 455 | 20241204 | 113600 | 1801331725 | 2175 | 2175 | 2175 | 2175 | 15 |
| 456 | 20241204 | 113500 | 1801299100 | 2175 | 2170 | 2175 | 2170 | 610 |
| 457 | 20241204 | 113400 | 1799972930 | 2170 | 2150 | 2170 | 2150 | 8 |
| 458 | 20241204 | 113300 | 1799955710 | 2170 | 2170 | 2170 | 2170 | 0 |
| 459 | 20241204 | 113200 | 1799955710 | 2170 | 2170 | 2170 | 2170 | 40 |
| 460 | 20241204 | 113100 | 1799868910 | 2160 | 2160 | 2160 | 2160 | 1788 |
| 461 | 20241204 | 113000 | 1796006830 | 2155 | 2155 | 2155 | 2155 | 1 |
| 462 | 20241204 | 112900 | 1796004675 | 2155 | 2155 | 2155 | 2155 | 0 |
| 463 | 20241204 | 112800 | 1796004675 | 2155 | 2165 | 2165 | 2155 | 390 |
| 464 | 20241204 | 112700 | 1795161270 | 2165 | 2165 | 2165 | 2165 | 207 |
| 465 | 20241204 | 112600 | 1794713115 | 2155 | 2160 | 2160 | 2155 | 535 |
| 466 | 20241204 | 112500 | 1793558160 | 2175 | 2175 | 2175 | 2175 | 49 |
| 467 | 20241204 | 112400 | 1793451585 | 2175 | 2175 | 2175 | 2175 | 573 |
| 468 | 20241204 | 112300 | 1792205310 | 2175 | 2250 | 2250 | 2175 | 5163 |
| 469 | 20241204 | 112200 | 1780591135 | 2240 | 2160 | 2255 | 2160 | 3119 |
| 470 | 20241204 | 112100 | 1773643300 | 2160 | 2165 | 2170 | 2160 | 2217 |
| 471 | 20241204 | 112000 | 1768843410 | 2165 | 2140 | 2180 | 2140 | 4476 |
| 472 | 20241204 | 111900 | 1759170505 | 2140 | 2125 | 2140 | 2125 | 2763 |
| 473 | 20241204 | 111800 | 1753272085 | 2125 | 2120 | 2125 | 2120 | 236 |
| 474 | 20241204 | 111700 | 1752771685 | 2120 | 2120 | 2120 | 2120 | 0 |
| 475 | 20241204 | 111600 | 1752771685 | 2120 | 2110 | 2120 | 2105 | 101 |
| 476 | 20241204 | 111500 | 1752559015 | 2105 | 2105 | 2105 | 2105 | 575 |
| 477 | 20241204 | 111400 | 1751348640 | 2105 | 2105 | 2105 | 2105 | 10 |
| 478 | 20241204 | 111300 | 1751327590 | 2105 | 2120 | 2120 | 2105 | 1077 |
| 479 | 20241204 | 111200 | 1749060490 | 2110 | 2125 | 2125 | 2110 | 1843 |
| 480 | 20241204 | 111100 | 1745160140 | 2120 | 2130 | 2130 | 2120 | 107 |
| 481 | 20241204 | 111000 | 1744933275 | 2120 | 2130 | 2130 | 2120 | 25 |
| 482 | 20241204 | 110900 | 1744880100 | 2145 | 2125 | 2145 | 2125 | 24 |
| 483 | 20241204 | 110800 | 1744829080 | 2125 | 2150 | 2150 | 2125 | 4860 |
| 484 | 20241204 | 110700 | 1734448590 | 2150 | 2135 | 2150 | 2135 | 270 |
| 485 | 20241204 | 110600 | 1733870085 | 2135 | 2155 | 2155 | 2135 | 1041 |
| 486 | 20241204 | 110500 | 1731647450 | 2150 | 2125 | 2155 | 2125 | 857 |
| 487 | 20241204 | 110400 | 1729810940 | 2125 | 2105 | 2125 | 2105 | 580 |
| 488 | 20241204 | 110300 | 1728580905 | 2100 | 2105 | 2105 | 2100 | 159 |
| 489 | 20241204 | 110200 | 1728247000 | 2100 | 2105 | 2105 | 2090 | 1728 |
| 490 | 20241204 | 110100 | 1724634940 | 2095 | 2095 | 2095 | 2095 | 528 |
| 491 | 20241204 | 110000 | 1723528780 | 2085 | 2125 | 2125 | 2085 | 2861 |
| 492 | 20241204 | 105900 | 1717538690 | 2100 | 2160 | 2160 | 2100 | 16807 |
| 493 | 20241204 | 105800 | 1681455250 | 2185 | 2185 | 2185 | 2185 | 0 |
| 494 | 20241204 | 105700 | 1681455250 | 2185 | 2175 | 2185 | 2150 | 67 |
| 495 | 20241204 | 105600 | 1681310665 | 2170 | 2200 | 2200 | 2170 | 1626 |
| 496 | 20241204 | 105500 | 1677765310 | 2170 | 2170 | 2195 | 2170 | 520 |
| 497 | 20241204 | 105400 | 1676636785 | 2170 | 2170 | 2170 | 2170 | 2 |
| 498 | 20241204 | 105300 | 1676632445 | 2140 | 2140 | 2140 | 2140 | 128 |
| 499 | 20241204 | 105200 | 1676358525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 500 | 20241204 | 105100 | 1676358525 | 2140 | 2145 | 2145 | 2140 | 34 |
| 501 | 20241204 | 105000 | 1676285635 | 2100 | 2160 | 2185 | 2100 | 11192 |
| 502 | 20241204 | 104900 | 1652690280 | 2160 | 2190 | 2190 | 2160 | 1613 |
| 503 | 20241204 | 104800 | 1649188330 | 2165 | 2165 | 2165 | 2165 | 0 |
| 504 | 20241204 | 104700 | 1649188330 | 2165 | 2165 | 2165 | 2165 | 0 |
| 505 | 20241204 | 104600 | 1649188330 | 2165 | 2185 | 2185 | 2165 | 2116 |
| 506 | 20241204 | 104500 | 1644598585 | 2180 | 2225 | 2225 | 2180 | 8639 |
| 507 | 20241204 | 104400 | 1625632455 | 2220 | 2220 | 2220 | 2220 | 143 |
| 508 | 20241204 | 104300 | 1625314995 | 2220 | 2245 | 2245 | 2220 | 275 |
| 509 | 20241204 | 104200 | 1624702060 | 2240 | 2240 | 2240 | 2240 | 211 |
| 510 | 20241204 | 104100 | 1624229420 | 2250 | 2250 | 2250 | 2250 | 115 |
| 511 | 20241204 | 104000 | 1623970670 | 2250 | 2255 | 2255 | 2235 | 1823 |
| 512 | 20241204 | 103900 | 1619894625 | 2255 | 2245 | 2255 | 2245 | 20 |
| 513 | 20241204 | 103800 | 1619849625 | 2245 | 2245 | 2245 | 2245 | 20 |
| 514 | 20241204 | 103700 | 1619804725 | 2255 | 2260 | 2260 | 2255 | 21 |
| 515 | 20241204 | 103600 | 1619757365 | 2275 | 2285 | 2285 | 2210 | 2965 |
| 516 | 20241204 | 103500 | 1613162410 | 2285 | 2210 | 2285 | 2210 | 2620 |
| 517 | 20241204 | 103400 | 1607313350 | 2210 | 2215 | 2220 | 2210 | 1216 |
| 518 | 20241204 | 103300 | 1604619760 | 2210 | 2210 | 2220 | 2210 | 842 |
| 519 | 20241204 | 103200 | 1602758930 | 2210 | 2220 | 2220 | 2210 | 2793 |
| 520 | 20241204 | 103100 | 1596574375 | 2230 | 2215 | 2235 | 2215 | 5 |
| 521 | 20241204 | 103000 | 1596563235 | 2235 | 2245 | 2245 | 2235 | 282 |
| 522 | 20241204 | 102900 | 1595930645 | 2250 | 2250 | 2250 | 2250 | 0 |
| 523 | 20241204 | 102800 | 1595930645 | 2250 | 2250 | 2250 | 2250 | 23 |
| 524 | 20241204 | 102700 | 1595878895 | 2210 | 2235 | 2235 | 2210 | 975 |
| 525 | 20241204 | 102600 | 1593720185 | 2235 | 2230 | 2255 | 2230 | 18 |
| 526 | 20241204 | 102500 | 1593679965 | 2230 | 2230 | 2230 | 2230 | 491 |
| 527 | 20241204 | 102400 | 1592585035 | 2240 | 2230 | 2240 | 2215 | 2001 |
| 528 | 20241204 | 102300 | 1588132295 | 2245 | 2245 | 2245 | 2225 | 73 |
| 529 | 20241204 | 102200 | 1587968470 | 2250 | 2225 | 2255 | 2220 | 451 |
| 530 | 20241204 | 102100 | 1586965215 | 2235 | 2235 | 2235 | 2235 | 661 |
| 531 | 20241204 | 102000 | 1585487880 | 2235 | 2230 | 2235 | 2220 | 324 |
| 532 | 20241204 | 101900 | 1584766535 | 2235 | 2250 | 2250 | 2235 | 313 |
| 533 | 20241204 | 101800 | 1584065480 | 2250 | 2250 | 2250 | 2250 | 1 |
| 534 | 20241204 | 101700 | 1584063230 | 2230 | 2230 | 2230 | 2210 | 9357 |
| 535 | 20241204 | 101600 | 1563222690 | 2230 | 2230 | 2230 | 2210 | 2772 |
| 536 | 20241204 | 101500 | 1557055790 | 2245 | 2245 | 2245 | 2245 | 140 |
| 537 | 20241204 | 101400 | 1556741490 | 2220 | 2250 | 2285 | 2220 | 1950 |
| 538 | 20241204 | 101300 | 1552372935 | 2250 | 2255 | 2255 | 2210 | 11860 |
| 539 | 20241204 | 101200 | 1525994170 | 2255 | 2295 | 2295 | 2255 | 2203 |
| 540 | 20241204 | 101100 | 1520989270 | 2295 | 2295 | 2295 | 2295 | 140 |
| 541 | 20241204 | 101000 | 1520667970 | 2285 | 2285 | 2285 | 2285 | 240 |
| 542 | 20241204 | 100900 | 1520119570 | 2285 | 2285 | 2285 | 2285 | 575 |
| 543 | 20241204 | 100800 | 1518805695 | 2305 | 2300 | 2305 | 2300 | 2081 |
| 544 | 20241204 | 100700 | 1514016760 | 2305 | 2300 | 2305 | 2300 | 827 |
| 545 | 20241204 | 100600 | 1512114650 | 2280 | 2280 | 2280 | 2280 | 0 |
| 546 | 20241204 | 100500 | 1512114650 | 2280 | 2280 | 2280 | 2280 | 139 |
| 547 | 20241204 | 100400 | 1511797730 | 2280 | 2310 | 2320 | 2270 | 1918 |
| 548 | 20241204 | 100300 | 1507402830 | 2270 | 2270 | 2270 | 2270 | 370 |
| 549 | 20241204 | 100200 | 1506562930 | 2265 | 2320 | 2320 | 2265 | 421 |
| 550 | 20241204 | 100100 | 1505591710 | 2280 | 2300 | 2300 | 2280 | 2406 |
| 551 | 20241204 | 100000 | 1500065690 | 2300 | 2280 | 2325 | 2280 | 1971 |
| 552 | 20241204 | 095900 | 1495530050 | 2275 | 2255 | 2295 | 2210 | 11742 |
| 553 | 20241204 | 095800 | 1469422490 | 2255 | 2300 | 2320 | 2255 | 7262 |
| 554 | 20241204 | 095700 | 1452923865 | 2335 | 2300 | 2335 | 2300 | 141 |
| 555 | 20241204 | 095600 | 1452598865 | 2300 | 2330 | 2330 | 2300 | 2652 |
| 556 | 20241204 | 095500 | 1446476730 | 2330 | 2335 | 2335 | 2330 | 532 |
| 557 | 20241204 | 095400 | 1445235970 | 2370 | 2350 | 2375 | 2335 | 568 |
| 558 | 20241204 | 095300 | 1443897475 | 2340 | 2340 | 2340 | 2340 | 0 |
| 559 | 20241204 | 095200 | 1443897475 | 2340 | 2350 | 2350 | 2335 | 746 |
| 560 | 20241204 | 095100 | 1442146685 | 2350 | 2340 | 2370 | 2340 | 343 |
| 561 | 20241204 | 095000 | 1441337055 | 2345 | 2340 | 2345 | 2330 | 6480 |
| 562 | 20241204 | 094900 | 1426237665 | 2320 | 2350 | 2385 | 2305 | 2923 |
| 563 | 20241204 | 094800 | 1419347205 | 2320 | 2280 | 2320 | 2280 | 751 |
| 564 | 20241204 | 094700 | 1417625480 | 2280 | 2310 | 2310 | 2280 | 1914 |
| 565 | 20241204 | 094600 | 1413224510 | 2300 | 2315 | 2335 | 2300 | 1322 |
| 566 | 20241204 | 094500 | 1410179435 | 2315 | 2315 | 2370 | 2315 | 1129 |
| 567 | 20241204 | 094400 | 1407553985 | 2375 | 2355 | 2375 | 2300 | 9340 |
| 568 | 20241204 | 094300 | 1385900995 | 2385 | 2385 | 2385 | 2385 | 951 |
| 569 | 20241204 | 094200 | 1383632860 | 2345 | 2395 | 2395 | 2320 | 3935 |
| 570 | 20241204 | 094100 | 1374357245 | 2395 | 2375 | 2395 | 2375 | 538 |
| 571 | 20241204 | 094000 | 1373068915 | 2375 | 2410 | 2410 | 2375 | 2474 |
| 572 | 20241204 | 093900 | 1367186150 | 2410 | 2405 | 2410 | 2405 | 702 |
| 573 | 20241204 | 093800 | 1365494625 | 2415 | 2420 | 2420 | 2375 | 4188 |
| 574 | 20241204 | 093700 | 1355466830 | 2420 | 2425 | 2425 | 2375 | 7064 |
| 575 | 20241204 | 093600 | 1338365430 | 2425 | 2380 | 2430 | 2380 | 16400 |
| 576 | 20241204 | 093500 | 1298829370 | 2380 | 2385 | 2385 | 2345 | 8113 |
| 577 | 20241204 | 093400 | 1279542070 | 2385 | 2280 | 2385 | 2280 | 10476 |
| 578 | 20241204 | 093300 | 1254769390 | 2305 | 2305 | 2325 | 2275 | 4810 |
| 579 | 20241204 | 093200 | 1243700670 | 2315 | 2360 | 2375 | 2315 | 3045 |
| 580 | 20241204 | 093100 | 1236533200 | 2305 | 2250 | 2365 | 2245 | 7015 |
| 581 | 20241204 | 093000 | 1220526740 | 2270 | 2305 | 2305 | 2215 | 7712 |
| 582 | 20241204 | 092900 | 1203062905 | 2305 | 2335 | 2335 | 2300 | 6932 |
| 583 | 20241204 | 092800 | 1187088920 | 2340 | 2360 | 2360 | 2340 | 3320 |
| 584 | 20241204 | 092700 | 1179301190 | 2355 | 2395 | 2395 | 2355 | 415 |
| 585 | 20241204 | 092600 | 1178315000 | 2350 | 2405 | 2405 | 2350 | 2844 |
| 586 | 20241204 | 092500 | 1171475730 | 2345 | 2405 | 2410 | 2340 | 4379 |
| 587 | 20241204 | 092400 | 1161088400 | 2410 | 2410 | 2410 | 2350 | 2988 |
| 588 | 20241204 | 092300 | 1153927895 | 2410 | 2370 | 2430 | 2370 | 6408 |
| 589 | 20241204 | 092200 | 1138416540 | 2370 | 2425 | 2425 | 2340 | 6057 |
| 590 | 20241204 | 092100 | 1124178675 | 2400 | 2425 | 2430 | 2400 | 6263 |
| 591 | 20241204 | 092000 | 1108995435 | 2430 | 2440 | 2445 | 2340 | 10731 |
| 592 | 20241204 | 091900 | 1083388495 | 2360 | 2355 | 2445 | 2340 | 28058 |
| 593 | 20241204 | 091800 | 1016251480 | 2350 | 2305 | 2375 | 2300 | 4104 |
| 594 | 20241204 | 091700 | 1006742170 | 2305 | 2365 | 2375 | 2300 | 12769 |
| 595 | 20241204 | 091600 | 977068380 | 2365 | 2405 | 2405 | 2340 | 9539 |
| 596 | 20241204 | 091500 | 954419300 | 2405 | 2400 | 2405 | 2375 | 5085 |
| 597 | 20241204 | 091400 | 942230230 | 2400 | 2425 | 2425 | 2385 | 4872 |
| 598 | 20241204 | 091300 | 930559805 | 2425 | 2375 | 2425 | 2370 | 12275 |
| 599 | 20241204 | 091200 | 901099420 | 2375 | 2395 | 2425 | 2360 | 23532 |
| 600 | 20241204 | 091100 | 845260925 | 2450 | 2400 | 2470 | 2320 | 28864 |
| 601 | 20241204 | 091000 | 775892445 | 2400 | 2400 | 2405 | 2400 | 12183 |
| 602 | 20241204 | 090900 | 746652190 | 2365 | 2365 | 2365 | 2365 | 0 |
| 603 | 20241204 | 090800 | 746652190 | 2365 | 2360 | 2365 | 2225 | 9358 |
| 604 | 20241204 | 090700 | 724711940 | 2200 | 2200 | 2200 | 2200 | 0 |
| 605 | 20241204 | 090600 | 724711940 | 2200 | 2435 | 2435 | 2200 | 24356 |
| 606 | 20241204 | 090500 | 666125055 | 2525 | 2525 | 2525 | 2525 | 0 |
| 607 | 20241204 | 090400 | 666125055 | 2525 | 2525 | 2525 | 2525 | 0 |
| 608 | 20241204 | 090300 | 666125055 | 2525 | 2450 | 2525 | 2440 | 96966 |
| 609 | 20241204 | 090200 | 424876700 | 2455 | 2300 | 2455 | 2295 | 170064 |
| 610 | 20241204 | 090100 | 0 | 2030 | 2030 | 2030 | 2030 | 0 |
| 611 | 20241204 | 090000 | 0 | 2030 | 2030 | 2030 | 2030 | 0 |