30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 191500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 36529 |
| 3 | 20241205 | 191400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20241205 | 191300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20241205 | 191200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20241205 | 191100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20241205 | 191000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20241205 | 190900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20241205 | 190800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20241205 | 190700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20241205 | 190600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20241205 | 190500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20241205 | 190400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20241205 | 190300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20241205 | 190200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20241205 | 190100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20241205 | 190000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20241205 | 185900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20241205 | 185800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20241205 | 185700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20241205 | 185600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20241205 | 185500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20241205 | 185400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20241205 | 185300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20241205 | 185200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20241205 | 185100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20241205 | 185000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20241205 | 184900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20241205 | 184800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20241205 | 184700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20241205 | 184600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20241205 | 184500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 36529 |
| 33 | 20241205 | 184400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20241205 | 184300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20241205 | 184200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20241205 | 184100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20241205 | 184000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20241205 | 183900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20241205 | 183800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20241205 | 183700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20241205 | 183600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20241205 | 183500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20241205 | 183400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20241205 | 183300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20241205 | 183200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20241205 | 183100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20241205 | 183000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20241205 | 182900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20241205 | 182800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20241205 | 182700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20241205 | 182600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20241205 | 182500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20241205 | 182400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20241205 | 182300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20241205 | 182200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20241205 | 182100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20241205 | 182000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20241205 | 181900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20241205 | 181800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20241205 | 181700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20241205 | 181600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20241205 | 181500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 36529 |
| 63 | 20241205 | 181400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20241205 | 181300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20241205 | 181200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20241205 | 181100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20241205 | 181000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20241205 | 180900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20241205 | 180800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20241205 | 180700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20241205 | 180600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20241205 | 180500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20241205 | 180400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20241205 | 180300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20241205 | 180200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20241205 | 180100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20241205 | 180000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20241205 | 175900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20241205 | 175800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20241205 | 175700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20241205 | 175600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20241205 | 175500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20241205 | 175400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20241205 | 175300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20241205 | 175200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20241205 | 175100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20241205 | 175000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20241205 | 174900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20241205 | 174800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20241205 | 174700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20241205 | 174600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20241205 | 174500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 36529 |
| 93 | 20241205 | 174400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20241205 | 174300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20241205 | 174200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20241205 | 174100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20241205 | 174000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20241205 | 173900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20241205 | 173800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20241205 | 173700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20241205 | 173600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20241205 | 173500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20241205 | 173400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20241205 | 173300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20241205 | 173200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20241205 | 173100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20241205 | 173000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20241205 | 172900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20241205 | 172800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20241205 | 172700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20241205 | 172600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20241205 | 172500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20241205 | 172400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20241205 | 172300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20241205 | 172200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20241205 | 172100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20241205 | 172000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20241205 | 171900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20241205 | 171800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20241205 | 171700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20241205 | 171600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20241205 | 171500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 36529 |
| 123 | 20241205 | 171400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20241205 | 171300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20241205 | 171200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20241205 | 171100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20241205 | 171000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20241205 | 170900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20241205 | 170800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20241205 | 170700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20241205 | 170600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20241205 | 170500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20241205 | 170400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20241205 | 170300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20241205 | 170200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20241205 | 170100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20241205 | 170000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20241205 | 165900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20241205 | 165800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20241205 | 165700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20241205 | 165600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20241205 | 165500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20241205 | 165400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20241205 | 165300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20241205 | 165200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20241205 | 165100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20241205 | 165000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20241205 | 164900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20241205 | 164800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20241205 | 164700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20241205 | 164600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20241205 | 164500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 36529 |
| 153 | 20241205 | 164400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20241205 | 164300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20241205 | 164200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20241205 | 164100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20241205 | 164000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20241205 | 163900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20241205 | 163800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20241205 | 163700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20241205 | 163600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20241205 | 163500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20241205 | 163400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20241205 | 163300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20241205 | 163200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20241205 | 163100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20241205 | 163000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20241205 | 162900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20241205 | 162800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20241205 | 162700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20241205 | 162600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20241205 | 162500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20241205 | 162400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20241205 | 162300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20241205 | 162200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20241205 | 162100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20241205 | 162000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20241205 | 161900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20241205 | 161800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20241205 | 161700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20241205 | 161600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20241205 | 161500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 36529 |
| 183 | 20241205 | 161400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20241205 | 161300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20241205 | 161200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20241205 | 161100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20241205 | 161000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20241205 | 160900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20241205 | 160800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20241205 | 160700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20241205 | 160600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20241205 | 160500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20241205 | 160400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20241205 | 160300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20241205 | 160200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20241205 | 160100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20241205 | 160000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20241205 | 155900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20241205 | 155800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20241205 | 155700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20241205 | 155600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20241205 | 155500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20241205 | 155400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20241205 | 155300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20241205 | 155200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20241205 | 155100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20241205 | 155000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20241205 | 154900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20241205 | 154800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20241205 | 154700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20241205 | 154600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20241205 | 154500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 36529 |
| 213 | 20241205 | 154400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20241205 | 154300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20241205 | 154200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20241205 | 154100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20241205 | 154000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20241205 | 153900 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20241205 | 153800 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20241205 | 153700 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20241205 | 153600 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20241205 | 153500 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20241205 | 153400 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20241205 | 153300 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20241205 | 153200 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 226 | 20241205 | 153100 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 0 |
| 227 | 20241205 | 153000 | 1793726340 | 3400 | 3400 | 3400 | 3400 | 36529 |
| 228 | 20241205 | 152900 | 1669527740 | 3405 | 3405 | 3405 | 3405 | 0 |
| 229 | 20241205 | 152800 | 1669527740 | 3405 | 3405 | 3405 | 3405 | 0 |
| 230 | 20241205 | 152700 | 1669527740 | 3405 | 3405 | 3405 | 3405 | 0 |
| 231 | 20241205 | 152600 | 1669527740 | 3405 | 3405 | 3405 | 3405 | 0 |
| 232 | 20241205 | 152500 | 1669527740 | 3405 | 3405 | 3405 | 3405 | 0 |
| 233 | 20241205 | 152400 | 1669527740 | 3405 | 3405 | 3405 | 3405 | 0 |
| 234 | 20241205 | 152300 | 1669527740 | 3405 | 3405 | 3405 | 3405 | 0 |
| 235 | 20241205 | 152200 | 1669527740 | 3405 | 3405 | 3405 | 3405 | 0 |
| 236 | 20241205 | 152100 | 1669527740 | 3405 | 3405 | 3405 | 3405 | 0 |
| 237 | 20241205 | 152000 | 1669527740 | 3405 | 3405 | 3405 | 3405 | 0 |
| 238 | 20241205 | 151900 | 1669527740 | 3405 | 3400 | 3410 | 3400 | 10032 |
| 239 | 20241205 | 151800 | 1635416205 | 3405 | 3405 | 3420 | 3400 | 16139 |
| 240 | 20241205 | 151700 | 1580478425 | 3410 | 3420 | 3420 | 3410 | 2833 |
| 241 | 20241205 | 151600 | 1570817835 | 3415 | 3420 | 3420 | 3410 | 5258 |
| 242 | 20241205 | 151500 | 1552863660 | 3420 | 3420 | 3420 | 3420 | 725 |
| 243 | 20241205 | 151400 | 1550384160 | 3425 | 3420 | 3425 | 3420 | 1295 |
| 244 | 20241205 | 151300 | 1545955225 | 3425 | 3425 | 3425 | 3425 | 7 |
| 245 | 20241205 | 151200 | 1545931250 | 3425 | 3420 | 3425 | 3410 | 2999 |
| 246 | 20241205 | 151100 | 1535693175 | 3415 | 3420 | 3425 | 3415 | 674 |
| 247 | 20241205 | 151000 | 1533389670 | 3415 | 3415 | 3425 | 3415 | 818 |
| 248 | 20241205 | 150900 | 1530596115 | 3425 | 3430 | 3430 | 3415 | 2960 |
| 249 | 20241205 | 150800 | 1520483720 | 3430 | 3420 | 3430 | 3420 | 66 |
| 250 | 20241205 | 150700 | 1520257880 | 3425 | 3425 | 3425 | 3425 | 3 |
| 251 | 20241205 | 150600 | 1520247605 | 3425 | 3425 | 3425 | 3415 | 1508 |
| 252 | 20241205 | 150500 | 1515094130 | 3425 | 3425 | 3425 | 3420 | 865 |
| 253 | 20241205 | 150400 | 1512134010 | 3425 | 3425 | 3430 | 3425 | 799 |
| 254 | 20241205 | 150300 | 1509397345 | 3430 | 3425 | 3430 | 3425 | 465 |
| 255 | 20241205 | 150200 | 1507804695 | 3430 | 3430 | 3430 | 3420 | 4485 |
| 256 | 20241205 | 150100 | 1492442925 | 3435 | 3430 | 3435 | 3430 | 21 |
| 257 | 20241205 | 150000 | 1492370840 | 3430 | 3435 | 3435 | 3430 | 113 |
| 258 | 20241205 | 145900 | 1491983135 | 3435 | 3430 | 3435 | 3430 | 211 |
| 259 | 20241205 | 145800 | 1491259295 | 3445 | 3450 | 3450 | 3430 | 577 |
| 260 | 20241205 | 145700 | 1489277930 | 3450 | 3435 | 3450 | 3435 | 1452 |
| 261 | 20241205 | 145600 | 1484288755 | 3430 | 3420 | 3430 | 3420 | 504 |
| 262 | 20241205 | 145500 | 1482560835 | 3430 | 3425 | 3430 | 3420 | 1248 |
| 263 | 20241205 | 145400 | 1478286415 | 3425 | 3430 | 3430 | 3420 | 84 |
| 264 | 20241205 | 145300 | 1477998700 | 3425 | 3430 | 3430 | 3425 | 6 |
| 265 | 20241205 | 145200 | 1477978135 | 3430 | 3420 | 3430 | 3420 | 398 |
| 266 | 20241205 | 145100 | 1476616135 | 3425 | 3420 | 3425 | 3420 | 5268 |
| 267 | 20241205 | 145000 | 1458595180 | 3420 | 3420 | 3425 | 3420 | 1801 |
| 268 | 20241205 | 144900 | 1452435655 | 3425 | 3435 | 3435 | 3420 | 11710 |
| 269 | 20241205 | 144800 | 1412284035 | 3435 | 3435 | 3435 | 3430 | 1707 |
| 270 | 20241205 | 144700 | 1406425490 | 3435 | 3440 | 3440 | 3430 | 419 |
| 271 | 20241205 | 144600 | 1404987020 | 3440 | 3430 | 3440 | 3430 | 1356 |
| 272 | 20241205 | 144500 | 1400335510 | 3430 | 3440 | 3440 | 3430 | 2539 |
| 273 | 20241205 | 144400 | 1391618530 | 3440 | 3440 | 3440 | 3440 | 50 |
| 274 | 20241205 | 144300 | 1391446530 | 3440 | 3440 | 3440 | 3440 | 0 |
| 275 | 20241205 | 144200 | 1391446530 | 3440 | 3435 | 3440 | 3430 | 1266 |
| 276 | 20241205 | 144100 | 1387092805 | 3445 | 3430 | 3445 | 3430 | 980 |
| 277 | 20241205 | 144000 | 1383730940 | 3435 | 3440 | 3445 | 3430 | 7043 |
| 278 | 20241205 | 143900 | 1359540065 | 3445 | 3445 | 3445 | 3440 | 686 |
| 279 | 20241205 | 143800 | 1357178430 | 3445 | 3445 | 3450 | 3445 | 1049 |
| 280 | 20241205 | 143700 | 1353564605 | 3450 | 3445 | 3450 | 3445 | 107 |
| 281 | 20241205 | 143600 | 1353195765 | 3445 | 3445 | 3445 | 3440 | 4007 |
| 282 | 20241205 | 143500 | 1339401540 | 3440 | 3440 | 3445 | 3440 | 67 |
| 283 | 20241205 | 143400 | 1339170935 | 3445 | 3445 | 3445 | 3445 | 11218 |
| 284 | 20241205 | 143300 | 1300524925 | 3450 | 3450 | 3450 | 3450 | 10 |
| 285 | 20241205 | 143200 | 1300490425 | 3450 | 3445 | 3450 | 3445 | 22 |
| 286 | 20241205 | 143100 | 1300414625 | 3450 | 3445 | 3450 | 3445 | 221 |
| 287 | 20241205 | 143000 | 1299653225 | 3450 | 3450 | 3450 | 3445 | 8710 |
| 288 | 20241205 | 142900 | 1269639705 | 3445 | 3450 | 3450 | 3445 | 7328 |
| 289 | 20241205 | 142800 | 1244374475 | 3455 | 3450 | 3455 | 3450 | 5927 |
| 290 | 20241205 | 142700 | 1223926295 | 3450 | 3455 | 3455 | 3450 | 947 |
| 291 | 20241205 | 142600 | 1220659015 | 3450 | 3460 | 3460 | 3450 | 4060 |
| 292 | 20241205 | 142500 | 1206643505 | 3460 | 3455 | 3460 | 3455 | 10 |
| 293 | 20241205 | 142400 | 1206608950 | 3460 | 3460 | 3460 | 3460 | 20 |
| 294 | 20241205 | 142300 | 1206539750 | 3460 | 3460 | 3460 | 3460 | 0 |
| 295 | 20241205 | 142200 | 1206539750 | 3460 | 3455 | 3460 | 3455 | 356 |
| 296 | 20241205 | 142100 | 1205309745 | 3460 | 3455 | 3460 | 3455 | 2007 |
| 297 | 20241205 | 142000 | 1198375540 | 3455 | 3455 | 3460 | 3455 | 1624 |
| 298 | 20241205 | 141900 | 1192764570 | 3455 | 3460 | 3460 | 3450 | 1434 |
| 299 | 20241205 | 141800 | 1187810220 | 3460 | 3460 | 3460 | 3460 | 110 |
| 300 | 20241205 | 141700 | 1187429620 | 3460 | 3455 | 3460 | 3455 | 118 |
| 301 | 20241205 | 141600 | 1187021920 | 3460 | 3460 | 3460 | 3455 | 295 |
| 302 | 20241205 | 141500 | 1186002630 | 3460 | 3460 | 3460 | 3460 | 150 |
| 303 | 20241205 | 141400 | 1185483630 | 3460 | 3460 | 3460 | 3460 | 1 |
| 304 | 20241205 | 141300 | 1185480170 | 3460 | 3450 | 3460 | 3450 | 886 |
| 305 | 20241205 | 141200 | 1182423420 | 3450 | 3455 | 3460 | 3450 | 231 |
| 306 | 20241205 | 141100 | 1181625460 | 3450 | 3455 | 3455 | 3450 | 4956 |
| 307 | 20241205 | 141000 | 1164502630 | 3460 | 3455 | 3460 | 3455 | 113 |
| 308 | 20241205 | 140900 | 1164111790 | 3465 | 3460 | 3465 | 3455 | 54 |
| 309 | 20241205 | 140800 | 1163924950 | 3460 | 3465 | 3465 | 3460 | 1001 |
| 310 | 20241205 | 140700 | 1160458990 | 3465 | 3460 | 3465 | 3455 | 5324 |
| 311 | 20241205 | 140600 | 1142038950 | 3465 | 3465 | 3465 | 3465 | 0 |
| 312 | 20241205 | 140500 | 1142038950 | 3465 | 3465 | 3465 | 3465 | 2000 |
| 313 | 20241205 | 140400 | 1135108950 | 3465 | 3460 | 3465 | 3460 | 291 |
| 314 | 20241205 | 140300 | 1134101950 | 3460 | 3465 | 3465 | 3460 | 1535 |
| 315 | 20241205 | 140200 | 1128790675 | 3465 | 3465 | 3465 | 3465 | 0 |
| 316 | 20241205 | 140100 | 1128790675 | 3465 | 3460 | 3465 | 3460 | 112 |
| 317 | 20241205 | 140000 | 1128403145 | 3470 | 3465 | 3470 | 3465 | 4 |
| 318 | 20241205 | 135900 | 1128389275 | 3460 | 3460 | 3465 | 3460 | 1587 |
| 319 | 20241205 | 135800 | 1122895320 | 3460 | 3460 | 3460 | 3460 | 4000 |
| 320 | 20241205 | 135700 | 1109055320 | 3460 | 3460 | 3460 | 3460 | 171 |
| 321 | 20241205 | 135600 | 1108463660 | 3470 | 3470 | 3470 | 3470 | 0 |
| 322 | 20241205 | 135500 | 1108463660 | 3470 | 3470 | 3470 | 3470 | 0 |
| 323 | 20241205 | 135400 | 1108463660 | 3470 | 3465 | 3470 | 3460 | 7192 |
| 324 | 20241205 | 135300 | 1083552705 | 3465 | 3470 | 3470 | 3465 | 3645 |
| 325 | 20241205 | 135200 | 1070922725 | 3470 | 3470 | 3470 | 3470 | 0 |
| 326 | 20241205 | 135100 | 1070922725 | 3470 | 3470 | 3470 | 3470 | 543 |
| 327 | 20241205 | 135000 | 1069038515 | 3470 | 3470 | 3470 | 3470 | 550 |
| 328 | 20241205 | 134900 | 1067130015 | 3470 | 3470 | 3470 | 3465 | 2840 |
| 329 | 20241205 | 134800 | 1057281050 | 3475 | 3470 | 3475 | 3470 | 3 |
| 330 | 20241205 | 134700 | 1057270630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 331 | 20241205 | 134600 | 1057270630 | 3475 | 3470 | 3475 | 3470 | 1510 |
| 332 | 20241205 | 134500 | 1052030920 | 3470 | 3470 | 3470 | 3470 | 0 |
| 333 | 20241205 | 134400 | 1052030920 | 3470 | 3470 | 3470 | 3470 | 3158 |
| 334 | 20241205 | 134300 | 1041072660 | 3470 | 3475 | 3475 | 3465 | 507 |
| 335 | 20241205 | 134200 | 1039313370 | 3465 | 3475 | 3475 | 3465 | 1487 |
| 336 | 20241205 | 134100 | 1034160845 | 3475 | 3465 | 3475 | 3465 | 1390 |
| 337 | 20241205 | 134000 | 1029342525 | 3465 | 3470 | 3470 | 3465 | 3000 |
| 338 | 20241205 | 133900 | 1018940690 | 3475 | 3470 | 3475 | 3470 | 835 |
| 339 | 20241205 | 133800 | 1016043015 | 3475 | 3470 | 3475 | 3470 | 2603 |
| 340 | 20241205 | 133700 | 1007005965 | 3470 | 3470 | 3470 | 3470 | 65 |
| 341 | 20241205 | 133600 | 1006780415 | 3475 | 3470 | 3475 | 3470 | 3747 |
| 342 | 20241205 | 133500 | 993778305 | 3470 | 3475 | 3480 | 3470 | 1065 |
| 343 | 20241205 | 133400 | 990082100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 344 | 20241205 | 133300 | 990082100 | 3480 | 3475 | 3480 | 3475 | 51 |
| 345 | 20241205 | 133200 | 989904870 | 3480 | 3480 | 3480 | 3480 | 32 |
| 346 | 20241205 | 133100 | 989793510 | 3480 | 3480 | 3480 | 3480 | 3 |
| 347 | 20241205 | 133000 | 989783070 | 3475 | 3475 | 3475 | 3475 | 1 |
| 348 | 20241205 | 132900 | 989779595 | 3475 | 3480 | 3480 | 3475 | 123 |
| 349 | 20241205 | 132800 | 989351645 | 3475 | 3475 | 3475 | 3475 | 154 |
| 350 | 20241205 | 132700 | 988816495 | 3475 | 3475 | 3475 | 3475 | 70 |
| 351 | 20241205 | 132600 | 988573245 | 3475 | 3475 | 3475 | 3475 | 255 |
| 352 | 20241205 | 132500 | 987687120 | 3475 | 3475 | 3475 | 3475 | 5 |
| 353 | 20241205 | 132400 | 987669745 | 3475 | 3475 | 3475 | 3475 | 0 |
| 354 | 20241205 | 132300 | 987669745 | 3475 | 3475 | 3475 | 3475 | 0 |
| 355 | 20241205 | 132200 | 987669745 | 3475 | 3475 | 3480 | 3475 | 1191 |
| 356 | 20241205 | 132100 | 983529995 | 3485 | 3475 | 3485 | 3475 | 2662 |
| 357 | 20241205 | 132000 | 974279335 | 3475 | 3480 | 3485 | 3475 | 353 |
| 358 | 20241205 | 131900 | 973049580 | 3480 | 3480 | 3480 | 3480 | 2000 |
| 359 | 20241205 | 131800 | 966089580 | 3470 | 3470 | 3470 | 3470 | 0 |
| 360 | 20241205 | 131700 | 966089580 | 3470 | 3470 | 3470 | 3470 | 0 |
| 361 | 20241205 | 131600 | 966089580 | 3470 | 3480 | 3480 | 3470 | 218 |
| 362 | 20241205 | 131500 | 965332820 | 3480 | 3470 | 3480 | 3470 | 40 |
| 363 | 20241205 | 131400 | 965193920 | 3480 | 3475 | 3480 | 3475 | 802 |
| 364 | 20241205 | 131300 | 962406965 | 3470 | 3470 | 3470 | 3470 | 3 |
| 365 | 20241205 | 131200 | 962396555 | 3475 | 3475 | 3475 | 3475 | 524 |
| 366 | 20241205 | 131100 | 960575655 | 3470 | 3475 | 3475 | 3470 | 26 |
| 367 | 20241205 | 131000 | 960485310 | 3475 | 3475 | 3475 | 3475 | 40 |
| 368 | 20241205 | 130900 | 960346310 | 3475 | 3475 | 3475 | 3475 | 30 |
| 369 | 20241205 | 130800 | 960242060 | 3475 | 3475 | 3475 | 3475 | 16 |
| 370 | 20241205 | 130700 | 960186460 | 3470 | 3470 | 3475 | 3470 | 298 |
| 371 | 20241205 | 130600 | 959152375 | 3470 | 3470 | 3470 | 3470 | 4 |
| 372 | 20241205 | 130500 | 959138495 | 3475 | 3475 | 3475 | 3475 | 11 |
| 373 | 20241205 | 130400 | 959100270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 374 | 20241205 | 130300 | 959100270 | 3470 | 3475 | 3475 | 3470 | 124 |
| 375 | 20241205 | 130200 | 958669380 | 3475 | 3475 | 3475 | 3475 | 110 |
| 376 | 20241205 | 130100 | 958287130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 377 | 20241205 | 130000 | 958287130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 378 | 20241205 | 125900 | 958287130 | 3485 | 3475 | 3485 | 3475 | 3 |
| 379 | 20241205 | 125800 | 958276690 | 3480 | 3480 | 3480 | 3480 | 27 |
| 380 | 20241205 | 125700 | 958182730 | 3480 | 3480 | 3480 | 3480 | 200 |
| 381 | 20241205 | 125600 | 957486730 | 3480 | 3480 | 3480 | 3480 | 74 |
| 382 | 20241205 | 125500 | 957229210 | 3485 | 3485 | 3485 | 3485 | 3 |
| 383 | 20241205 | 125400 | 957218755 | 3485 | 3480 | 3485 | 3480 | 200 |
| 384 | 20241205 | 125300 | 956522750 | 3485 | 3485 | 3485 | 3485 | 300 |
| 385 | 20241205 | 125200 | 955477250 | 3485 | 3485 | 3485 | 3485 | 501 |
| 386 | 20241205 | 125100 | 953731265 | 3485 | 3485 | 3485 | 3485 | 0 |
| 387 | 20241205 | 125000 | 953731265 | 3485 | 3485 | 3485 | 3485 | 1 |
| 388 | 20241205 | 124900 | 953727780 | 3480 | 3480 | 3480 | 3480 | 0 |
| 389 | 20241205 | 124800 | 953727780 | 3480 | 3480 | 3480 | 3480 | 19 |
| 390 | 20241205 | 124700 | 953661660 | 3480 | 3480 | 3480 | 3480 | 1 |
| 391 | 20241205 | 124600 | 953658180 | 3485 | 3485 | 3485 | 3485 | 0 |
| 392 | 20241205 | 124500 | 953658180 | 3485 | 3485 | 3485 | 3485 | 1 |
| 393 | 20241205 | 124400 | 953654695 | 3480 | 3480 | 3480 | 3480 | 100 |
| 394 | 20241205 | 124300 | 953306695 | 3480 | 3485 | 3485 | 3480 | 376 |
| 395 | 20241205 | 124200 | 951996340 | 3485 | 3485 | 3485 | 3485 | 1 |
| 396 | 20241205 | 124100 | 951992855 | 3485 | 3480 | 3485 | 3480 | 296 |
| 397 | 20241205 | 124000 | 950962770 | 3485 | 3485 | 3485 | 3485 | 6 |
| 398 | 20241205 | 123900 | 950941860 | 3485 | 3470 | 3485 | 3470 | 355 |
| 399 | 20241205 | 123800 | 949708480 | 3470 | 3470 | 3470 | 3470 | 0 |
| 400 | 20241205 | 123700 | 949708480 | 3470 | 3470 | 3470 | 3470 | 0 |
| 401 | 20241205 | 123600 | 949708480 | 3470 | 3470 | 3470 | 3470 | 1 |
| 402 | 20241205 | 123500 | 949705010 | 3485 | 3480 | 3485 | 3480 | 800 |
| 403 | 20241205 | 123400 | 946918355 | 3480 | 3470 | 3480 | 3470 | 30 |
| 404 | 20241205 | 123300 | 946814245 | 3465 | 3475 | 3475 | 3465 | 8901 |
| 405 | 20241205 | 123200 | 915938570 | 3475 | 3480 | 3480 | 3475 | 2675 |
| 406 | 20241205 | 123100 | 906629580 | 3480 | 3485 | 3485 | 3480 | 2330 |
| 407 | 20241205 | 123000 | 898521170 | 3480 | 3485 | 3485 | 3480 | 4454 |
| 408 | 20241205 | 122900 | 882998985 | 3485 | 3485 | 3485 | 3485 | 654 |
| 409 | 20241205 | 122800 | 880719795 | 3505 | 3505 | 3505 | 3505 | 0 |
| 410 | 20241205 | 122700 | 880719795 | 3505 | 3490 | 3505 | 3485 | 370 |
| 411 | 20241205 | 122600 | 879429480 | 3490 | 3490 | 3490 | 3490 | 159 |
| 412 | 20241205 | 122500 | 878874570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 413 | 20241205 | 122400 | 878874570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 414 | 20241205 | 122300 | 878874570 | 3505 | 3495 | 3505 | 3490 | 1801 |
| 415 | 20241205 | 122200 | 872587170 | 3495 | 3500 | 3500 | 3495 | 959 |
| 416 | 20241205 | 122100 | 869233960 | 3505 | 3505 | 3505 | 3505 | 0 |
| 417 | 20241205 | 122000 | 869233960 | 3505 | 3500 | 3505 | 3500 | 367 |
| 418 | 20241205 | 121900 | 867949455 | 3500 | 3505 | 3505 | 3500 | 318 |
| 419 | 20241205 | 121800 | 866835455 | 3515 | 3515 | 3515 | 3515 | 5 |
| 420 | 20241205 | 121700 | 866817880 | 3515 | 3515 | 3515 | 3515 | 0 |
| 421 | 20241205 | 121600 | 866817880 | 3515 | 3500 | 3515 | 3500 | 137 |
| 422 | 20241205 | 121500 | 866336865 | 3500 | 3500 | 3500 | 3500 | 0 |
| 423 | 20241205 | 121400 | 866336865 | 3500 | 3515 | 3515 | 3500 | 251 |
| 424 | 20241205 | 121300 | 865458275 | 3515 | 3515 | 3515 | 3515 | 0 |
| 425 | 20241205 | 121200 | 865458275 | 3515 | 3515 | 3515 | 3515 | 1 |
| 426 | 20241205 | 121100 | 865454760 | 3505 | 3500 | 3505 | 3495 | 1714 |
| 427 | 20241205 | 121000 | 859455015 | 3505 | 3505 | 3505 | 3505 | 62 |
| 428 | 20241205 | 120900 | 859237705 | 3505 | 3505 | 3505 | 3505 | 0 |
| 429 | 20241205 | 120800 | 859237705 | 3505 | 3510 | 3510 | 3505 | 538 |
| 430 | 20241205 | 120700 | 857350470 | 3515 | 3515 | 3515 | 3515 | 245 |
| 431 | 20241205 | 120600 | 856489295 | 3510 | 3510 | 3510 | 3510 | 2 |
| 432 | 20241205 | 120500 | 856482275 | 3515 | 3515 | 3515 | 3515 | 0 |
| 433 | 20241205 | 120400 | 856482275 | 3515 | 3515 | 3515 | 3515 | 3 |
| 434 | 20241205 | 120300 | 856471730 | 3505 | 3505 | 3505 | 3505 | 0 |
| 435 | 20241205 | 120200 | 856471730 | 3505 | 3505 | 3505 | 3505 | 0 |
| 436 | 20241205 | 120100 | 856471730 | 3505 | 3505 | 3505 | 3505 | 1 |
| 437 | 20241205 | 120000 | 856468225 | 3505 | 3510 | 3510 | 3505 | 1065 |
| 438 | 20241205 | 115900 | 852730110 | 3510 | 3510 | 3510 | 3510 | 0 |
| 439 | 20241205 | 115800 | 852730110 | 3510 | 3505 | 3510 | 3505 | 52 |
| 440 | 20241205 | 115700 | 852547635 | 3505 | 3510 | 3510 | 3505 | 500 |
| 441 | 20241205 | 115600 | 850794645 | 3510 | 3510 | 3510 | 3510 | 0 |
| 442 | 20241205 | 115500 | 850794645 | 3510 | 3510 | 3510 | 3510 | 1 |
| 443 | 20241205 | 115400 | 850791135 | 3510 | 3510 | 3510 | 3510 | 505 |
| 444 | 20241205 | 115300 | 849018585 | 3510 | 3510 | 3510 | 3510 | 90 |
| 445 | 20241205 | 115200 | 848702685 | 3515 | 3515 | 3515 | 3515 | 786 |
| 446 | 20241205 | 115100 | 845939895 | 3515 | 3515 | 3515 | 3515 | 202 |
| 447 | 20241205 | 115000 | 845229865 | 3515 | 3515 | 3515 | 3515 | 125 |
| 448 | 20241205 | 114900 | 844790490 | 3515 | 3515 | 3515 | 3515 | 131 |
| 449 | 20241205 | 114800 | 844330025 | 3515 | 3515 | 3515 | 3515 | 9 |
| 450 | 20241205 | 114700 | 844298390 | 3515 | 3515 | 3515 | 3515 | 43 |
| 451 | 20241205 | 114600 | 844147245 | 3520 | 3520 | 3520 | 3520 | 0 |
| 452 | 20241205 | 114500 | 844147245 | 3520 | 3520 | 3520 | 3520 | 300 |
| 453 | 20241205 | 114400 | 843091245 | 3520 | 3520 | 3520 | 3520 | 285 |
| 454 | 20241205 | 114300 | 842088045 | 3520 | 3520 | 3520 | 3520 | 30 |
| 455 | 20241205 | 114200 | 841982445 | 3515 | 3515 | 3515 | 3515 | 1 |
| 456 | 20241205 | 114100 | 841978930 | 3520 | 3520 | 3520 | 3520 | 0 |
| 457 | 20241205 | 114000 | 841978930 | 3520 | 3520 | 3520 | 3520 | 58 |
| 458 | 20241205 | 113900 | 841774770 | 3520 | 3520 | 3520 | 3520 | 0 |
| 459 | 20241205 | 113800 | 841774770 | 3520 | 3520 | 3520 | 3520 | 2 |
| 460 | 20241205 | 113700 | 841767730 | 3515 | 3515 | 3515 | 3515 | 0 |
| 461 | 20241205 | 113600 | 841767730 | 3515 | 3515 | 3515 | 3515 | 3 |
| 462 | 20241205 | 113500 | 841757185 | 3515 | 3520 | 3520 | 3515 | 1658 |
| 463 | 20241205 | 113400 | 835923870 | 3520 | 3520 | 3520 | 3520 | 5 |
| 464 | 20241205 | 113300 | 835906270 | 3520 | 3515 | 3520 | 3510 | 4655 |
| 465 | 20241205 | 113200 | 819536420 | 3515 | 3510 | 3515 | 3510 | 551 |
| 466 | 20241205 | 113100 | 817602405 | 3510 | 3510 | 3510 | 3510 | 0 |
| 467 | 20241205 | 113000 | 817602405 | 3510 | 3510 | 3510 | 3505 | 116 |
| 468 | 20241205 | 112900 | 817195705 | 3510 | 3510 | 3510 | 3510 | 8 |
| 469 | 20241205 | 112800 | 817167625 | 3510 | 3510 | 3510 | 3510 | 366 |
| 470 | 20241205 | 112700 | 815882965 | 3510 | 3510 | 3510 | 3505 | 90 |
| 471 | 20241205 | 112600 | 815567315 | 3510 | 3510 | 3510 | 3510 | 1 |
| 472 | 20241205 | 112500 | 815563805 | 3510 | 3510 | 3510 | 3510 | 0 |
| 473 | 20241205 | 112400 | 815563805 | 3510 | 3510 | 3510 | 3510 | 534 |
| 474 | 20241205 | 112300 | 813689465 | 3510 | 3510 | 3510 | 3510 | 3756 |
| 475 | 20241205 | 112200 | 800505905 | 3510 | 3510 | 3510 | 3510 | 86 |
| 476 | 20241205 | 112100 | 800204045 | 3505 | 3500 | 3505 | 3500 | 1168 |
| 477 | 20241205 | 112000 | 796110730 | 3500 | 3500 | 3500 | 3500 | 50 |
| 478 | 20241205 | 111900 | 795935730 | 3500 | 3500 | 3500 | 3500 | 100 |
| 479 | 20241205 | 111800 | 795585730 | 3500 | 3485 | 3505 | 3485 | 828 |
| 480 | 20241205 | 111700 | 792689620 | 3495 | 3495 | 3495 | 3485 | 37 |
| 481 | 20241205 | 111600 | 792560315 | 3495 | 3485 | 3495 | 3485 | 3 |
| 482 | 20241205 | 111500 | 792549840 | 3490 | 3490 | 3490 | 3490 | 53 |
| 483 | 20241205 | 111400 | 792364870 | 3490 | 3485 | 3490 | 3485 | 3 |
| 484 | 20241205 | 111300 | 792354405 | 3490 | 3485 | 3490 | 3480 | 28 |
| 485 | 20241205 | 111200 | 792256700 | 3480 | 3490 | 3490 | 3480 | 3 |
| 486 | 20241205 | 111100 | 792246240 | 3480 | 3490 | 3490 | 3480 | 600 |
| 487 | 20241205 | 111000 | 790158210 | 3495 | 3495 | 3495 | 3495 | 0 |
| 488 | 20241205 | 110900 | 790158210 | 3495 | 3490 | 3495 | 3490 | 70 |
| 489 | 20241205 | 110800 | 789913900 | 3495 | 3490 | 3495 | 3490 | 507 |
| 490 | 20241205 | 110700 | 788144450 | 3490 | 3480 | 3490 | 3480 | 223 |
| 491 | 20241205 | 110600 | 787367960 | 3485 | 3475 | 3485 | 3475 | 55 |
| 492 | 20241205 | 110500 | 787176555 | 3480 | 3480 | 3480 | 3475 | 7 |
| 493 | 20241205 | 110400 | 787152200 | 3475 | 3480 | 3485 | 3475 | 5 |
| 494 | 20241205 | 110300 | 787134795 | 3475 | 3485 | 3485 | 3475 | 102 |
| 495 | 20241205 | 110200 | 786780285 | 3480 | 3475 | 3485 | 3475 | 8 |
| 496 | 20241205 | 110100 | 786752420 | 3485 | 3475 | 3485 | 3475 | 37 |
| 497 | 20241205 | 110000 | 786623835 | 3485 | 3485 | 3485 | 3485 | 0 |
| 498 | 20241205 | 105900 | 786623835 | 3485 | 3485 | 3485 | 3475 | 181 |
| 499 | 20241205 | 105800 | 785993675 | 3485 | 3480 | 3485 | 3475 | 1395 |
| 500 | 20241205 | 105700 | 781144680 | 3480 | 3485 | 3485 | 3480 | 13 |
| 501 | 20241205 | 105600 | 781099420 | 3485 | 3485 | 3485 | 3485 | 36 |
| 502 | 20241205 | 105500 | 780973960 | 3480 | 3480 | 3485 | 3480 | 794 |
| 503 | 20241205 | 105400 | 778210775 | 3485 | 3490 | 3490 | 3485 | 2713 |
| 504 | 20241205 | 105300 | 768749835 | 3495 | 3500 | 3500 | 3495 | 960 |
| 505 | 20241205 | 105200 | 765394535 | 3500 | 3500 | 3500 | 3500 | 18 |
| 506 | 20241205 | 105100 | 765331535 | 3495 | 3495 | 3495 | 3495 | 2 |
| 507 | 20241205 | 105000 | 765324545 | 3495 | 3495 | 3495 | 3495 | 830 |
| 508 | 20241205 | 104900 | 762423695 | 3490 | 3490 | 3490 | 3490 | 4 |
| 509 | 20241205 | 104800 | 762409735 | 3495 | 3495 | 3500 | 3495 | 2629 |
| 510 | 20241205 | 104700 | 753221375 | 3495 | 3500 | 3500 | 3495 | 893 |
| 511 | 20241205 | 104600 | 750098375 | 3500 | 3495 | 3500 | 3495 | 418 |
| 512 | 20241205 | 104500 | 748637440 | 3495 | 3500 | 3500 | 3495 | 890 |
| 513 | 20241205 | 104400 | 745526840 | 3500 | 3500 | 3500 | 3500 | 150 |
| 514 | 20241205 | 104300 | 745001840 | 3500 | 3495 | 3500 | 3495 | 971 |
| 515 | 20241205 | 104200 | 741607945 | 3495 | 3495 | 3495 | 3495 | 15 |
| 516 | 20241205 | 104100 | 741555520 | 3495 | 3490 | 3495 | 3490 | 175 |
| 517 | 20241205 | 104000 | 740943900 | 3495 | 3495 | 3495 | 3495 | 0 |
| 518 | 20241205 | 103900 | 740943900 | 3495 | 3490 | 3495 | 3490 | 2322 |
| 519 | 20241205 | 103800 | 732839230 | 3490 | 3490 | 3490 | 3490 | 0 |
| 520 | 20241205 | 103700 | 732839230 | 3490 | 3490 | 3490 | 3485 | 150 |
| 521 | 20241205 | 103600 | 732315970 | 3490 | 3485 | 3490 | 3485 | 53 |
| 522 | 20241205 | 103500 | 732131005 | 3490 | 3490 | 3490 | 3490 | 0 |
| 523 | 20241205 | 103400 | 732131005 | 3490 | 3490 | 3490 | 3485 | 510 |
| 524 | 20241205 | 103300 | 730353590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 525 | 20241205 | 103200 | 730353590 | 3490 | 3485 | 3490 | 3485 | 7 |
| 526 | 20241205 | 103100 | 730329165 | 3485 | 3485 | 3485 | 3480 | 1294 |
| 527 | 20241205 | 103000 | 725824575 | 3485 | 3485 | 3485 | 3485 | 15 |
| 528 | 20241205 | 102900 | 725772300 | 3485 | 3485 | 3485 | 3485 | 7 |
| 529 | 20241205 | 102800 | 725747905 | 3475 | 3485 | 3485 | 3475 | 30 |
| 530 | 20241205 | 102700 | 725643495 | 3485 | 3480 | 3485 | 3475 | 692 |
| 531 | 20241205 | 102600 | 723235325 | 3480 | 3475 | 3480 | 3475 | 114 |
| 532 | 20241205 | 102500 | 722839165 | 3480 | 3475 | 3480 | 3465 | 2250 |
| 533 | 20241205 | 102400 | 715029710 | 3480 | 3480 | 3480 | 3480 | 60 |
| 534 | 20241205 | 102300 | 714820910 | 3485 | 3480 | 3485 | 3480 | 2 |
| 535 | 20241205 | 102200 | 714813945 | 3475 | 3480 | 3480 | 3475 | 1237 |
| 536 | 20241205 | 102100 | 710514185 | 3485 | 3480 | 3485 | 3480 | 132 |
| 537 | 20241205 | 102000 | 710054815 | 3480 | 3480 | 3480 | 3480 | 1 |
| 538 | 20241205 | 101900 | 710051335 | 3485 | 3480 | 3485 | 3480 | 6 |
| 539 | 20241205 | 101800 | 710030445 | 3480 | 3480 | 3490 | 3480 | 1913 |
| 540 | 20241205 | 101700 | 703373145 | 3480 | 3480 | 3480 | 3480 | 3 |
| 541 | 20241205 | 101600 | 703362705 | 3480 | 3480 | 3480 | 3480 | 2 |
| 542 | 20241205 | 101500 | 703355745 | 3470 | 3480 | 3480 | 3470 | 1315 |
| 543 | 20241205 | 101400 | 698780045 | 3480 | 3475 | 3480 | 3470 | 2102 |
| 544 | 20241205 | 101300 | 691481795 | 3470 | 3475 | 3475 | 3470 | 1293 |
| 545 | 20241205 | 101200 | 686988940 | 3480 | 3480 | 3480 | 3480 | 646 |
| 546 | 20241205 | 101100 | 684740860 | 3485 | 3485 | 3485 | 3485 | 493 |
| 547 | 20241205 | 101000 | 683022755 | 3490 | 3485 | 3490 | 3485 | 247 |
| 548 | 20241205 | 100900 | 682160900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 549 | 20241205 | 100800 | 682160900 | 3490 | 3470 | 3490 | 3470 | 848 |
| 550 | 20241205 | 100700 | 679212460 | 3475 | 3475 | 3485 | 3475 | 471 |
| 551 | 20241205 | 100600 | 677575715 | 3485 | 3485 | 3485 | 3475 | 467 |
| 552 | 20241205 | 100500 | 675952620 | 3485 | 3475 | 3485 | 3475 | 2414 |
| 553 | 20241205 | 100400 | 667563760 | 3475 | 3475 | 3475 | 3465 | 308 |
| 554 | 20241205 | 100300 | 666496460 | 3475 | 3465 | 3475 | 3460 | 1077 |
| 555 | 20241205 | 100200 | 662768235 | 3460 | 3470 | 3475 | 3460 | 7167 |
| 556 | 20241205 | 100100 | 637931775 | 3475 | 3485 | 3485 | 3475 | 6588 |
| 557 | 20241205 | 100000 | 615037535 | 3480 | 3480 | 3485 | 3480 | 1499 |
| 558 | 20241205 | 095900 | 609821010 | 3480 | 3485 | 3485 | 3480 | 988 |
| 559 | 20241205 | 095800 | 606382740 | 3485 | 3495 | 3495 | 3480 | 1839 |
| 560 | 20241205 | 095700 | 599977500 | 3480 | 3480 | 3480 | 3480 | 0 |
| 561 | 20241205 | 095600 | 599977500 | 3480 | 3495 | 3495 | 3480 | 85 |
| 562 | 20241205 | 095500 | 599681100 | 3495 | 3485 | 3495 | 3480 | 130 |
| 563 | 20241205 | 095400 | 599228515 | 3485 | 3485 | 3485 | 3485 | 1567 |
| 564 | 20241205 | 095300 | 593767520 | 3485 | 3485 | 3485 | 3485 | 900 |
| 565 | 20241205 | 095200 | 590631020 | 3485 | 3495 | 3495 | 3485 | 1063 |
| 566 | 20241205 | 095100 | 586926365 | 3485 | 3490 | 3490 | 3485 | 480 |
| 567 | 20241205 | 095000 | 585252615 | 3490 | 3490 | 3490 | 3490 | 1050 |
| 568 | 20241205 | 094900 | 581588115 | 3490 | 3495 | 3495 | 3490 | 895 |
| 569 | 20241205 | 094800 | 578464420 | 3500 | 3490 | 3500 | 3490 | 511 |
| 570 | 20241205 | 094700 | 576681020 | 3490 | 3490 | 3500 | 3490 | 1434 |
| 571 | 20241205 | 094600 | 571676340 | 3490 | 3495 | 3495 | 3490 | 393 |
| 572 | 20241205 | 094500 | 570302810 | 3500 | 3500 | 3500 | 3500 | 104 |
| 573 | 20241205 | 094400 | 569938810 | 3490 | 3490 | 3490 | 3490 | 93 |
| 574 | 20241205 | 094300 | 569614240 | 3500 | 3500 | 3505 | 3500 | 1236 |
| 575 | 20241205 | 094200 | 565288235 | 3490 | 3500 | 3500 | 3490 | 1068 |
| 576 | 20241205 | 094100 | 561555835 | 3500 | 3490 | 3500 | 3485 | 1607 |
| 577 | 20241205 | 094000 | 555950320 | 3500 | 3490 | 3500 | 3485 | 1582 |
| 578 | 20241205 | 093900 | 550427115 | 3485 | 3495 | 3495 | 3485 | 1615 |
| 579 | 20241205 | 093800 | 544791485 | 3490 | 3485 | 3490 | 3485 | 871 |
| 580 | 20241205 | 093700 | 541751700 | 3490 | 3485 | 3490 | 3485 | 49 |
| 581 | 20241205 | 093600 | 541580925 | 3490 | 3485 | 3490 | 3485 | 155 |
| 582 | 20241205 | 093500 | 541040725 | 3485 | 3490 | 3490 | 3485 | 436 |
| 583 | 20241205 | 093400 | 539519780 | 3485 | 3495 | 3495 | 3485 | 1070 |
| 584 | 20241205 | 093300 | 535780580 | 3490 | 3495 | 3510 | 3490 | 5942 |
| 585 | 20241205 | 093200 | 515027505 | 3490 | 3490 | 3490 | 3490 | 0 |
| 586 | 20241205 | 093100 | 515027505 | 3490 | 3490 | 3490 | 3490 | 2029 |
| 587 | 20241205 | 093000 | 507946295 | 3490 | 3485 | 3490 | 3485 | 452 |
| 588 | 20241205 | 092900 | 506370240 | 3480 | 3485 | 3485 | 3480 | 62 |
| 589 | 20241205 | 092800 | 506154375 | 3485 | 3475 | 3485 | 3475 | 989 |
| 590 | 20241205 | 092700 | 502717435 | 3480 | 3480 | 3490 | 3480 | 1294 |
| 591 | 20241205 | 092600 | 498210630 | 3475 | 3480 | 3480 | 3475 | 1569 |
| 592 | 20241205 | 092500 | 492751220 | 3480 | 3475 | 3480 | 3475 | 1281 |
| 593 | 20241205 | 092400 | 488298990 | 3475 | 3470 | 3480 | 3465 | 2492 |
| 594 | 20241205 | 092300 | 479654630 | 3470 | 3490 | 3490 | 3470 | 2001 |
| 595 | 20241205 | 092200 | 472704185 | 3490 | 3485 | 3490 | 3470 | 5659 |
| 596 | 20241205 | 092100 | 453036960 | 3485 | 3480 | 3490 | 3480 | 2695 |
| 597 | 20241205 | 092000 | 443657780 | 3480 | 3480 | 3480 | 3475 | 5474 |
| 598 | 20241205 | 091900 | 424615175 | 3480 | 3490 | 3490 | 3480 | 7691 |
| 599 | 20241205 | 091800 | 397815525 | 3490 | 3495 | 3495 | 3490 | 5792 |
| 600 | 20241205 | 091700 | 377596510 | 3495 | 3495 | 3495 | 3495 | 607 |
| 601 | 20241205 | 091600 | 375475045 | 3495 | 3505 | 3505 | 3490 | 4153 |
| 602 | 20241205 | 091500 | 360947365 | 3505 | 3510 | 3510 | 3505 | 1551 |
| 603 | 20241205 | 091400 | 355504460 | 3505 | 3515 | 3515 | 3490 | 13698 |
| 604 | 20241205 | 091300 | 307536895 | 3515 | 3525 | 3525 | 3515 | 2490 |
| 605 | 20241205 | 091200 | 298768220 | 3530 | 3530 | 3535 | 3530 | 852 |
| 606 | 20241205 | 091100 | 295760655 | 3530 | 3535 | 3535 | 3530 | 1447 |
| 607 | 20241205 | 091000 | 290648505 | 3535 | 3535 | 3535 | 3535 | 356 |
| 608 | 20241205 | 090900 | 289390045 | 3535 | 3545 | 3545 | 3515 | 8251 |
| 609 | 20241205 | 090800 | 260285975 | 3545 | 3550 | 3550 | 3540 | 760 |
| 610 | 20241205 | 090700 | 257592395 | 3545 | 3540 | 3545 | 3540 | 1484 |
| 611 | 20241205 | 090600 | 252331630 | 3540 | 3560 | 3560 | 3535 | 11671 |
| 612 | 20241205 | 090500 | 211013825 | 3560 | 3565 | 3565 | 3550 | 9615 |
| 613 | 20241205 | 090400 | 176758620 | 3565 | 3575 | 3575 | 3565 | 4597 |
| 614 | 20241205 | 090300 | 160348065 | 3575 | 3585 | 3590 | 3575 | 1769 |
| 615 | 20241205 | 090200 | 154013470 | 3585 | 3585 | 3585 | 3570 | 9276 |
| 616 | 20241205 | 090100 | 120790470 | 3585 | 3570 | 3585 | 3565 | 21923 |
| 617 | 20241205 | 090000 | 42455015 | 3570 | 3570 | 3575 | 3560 | 11892 |