30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 191900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 4159 |
| 3 | 20241209 | 191800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 4 | 20241209 | 191700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 5 | 20241209 | 191600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 6 | 20241209 | 191500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 7 | 20241209 | 191400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 8 | 20241209 | 191300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 9 | 20241209 | 191200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 10 | 20241209 | 191100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 11 | 20241209 | 191000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 12 | 20241209 | 190900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 13 | 20241209 | 190800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 14 | 20241209 | 190700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 15 | 20241209 | 190600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 16 | 20241209 | 190500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 17 | 20241209 | 190400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 18 | 20241209 | 190300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 19 | 20241209 | 190200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 20 | 20241209 | 190100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 21 | 20241209 | 190000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 22 | 20241209 | 185900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 23 | 20241209 | 185800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 24 | 20241209 | 185700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 25 | 20241209 | 185600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 26 | 20241209 | 185500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 27 | 20241209 | 185400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 28 | 20241209 | 185300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 29 | 20241209 | 185200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 30 | 20241209 | 185100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 31 | 20241209 | 185000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 32 | 20241209 | 184900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 4159 |
| 33 | 20241209 | 184800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 34 | 20241209 | 184700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 35 | 20241209 | 184600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 36 | 20241209 | 184500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 37 | 20241209 | 184400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 38 | 20241209 | 184300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 39 | 20241209 | 184200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 40 | 20241209 | 184100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 41 | 20241209 | 184000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 42 | 20241209 | 183900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 43 | 20241209 | 183800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 44 | 20241209 | 183700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 45 | 20241209 | 183600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 46 | 20241209 | 183500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 47 | 20241209 | 183400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 48 | 20241209 | 183300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 49 | 20241209 | 183200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 50 | 20241209 | 183100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 51 | 20241209 | 183000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 52 | 20241209 | 182900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 53 | 20241209 | 182800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 54 | 20241209 | 182700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 55 | 20241209 | 182600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 56 | 20241209 | 182500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 57 | 20241209 | 182400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 58 | 20241209 | 182300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 59 | 20241209 | 182200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 60 | 20241209 | 182100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 61 | 20241209 | 182000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 62 | 20241209 | 181900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 4159 |
| 63 | 20241209 | 181800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 64 | 20241209 | 181700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 65 | 20241209 | 181600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 66 | 20241209 | 181500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 67 | 20241209 | 181400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 68 | 20241209 | 181300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 69 | 20241209 | 181200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 70 | 20241209 | 181100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 71 | 20241209 | 181000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 72 | 20241209 | 180900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 73 | 20241209 | 180800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 74 | 20241209 | 180700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 75 | 20241209 | 180600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 76 | 20241209 | 180500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 77 | 20241209 | 180400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 78 | 20241209 | 180300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 79 | 20241209 | 180200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 80 | 20241209 | 180100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 81 | 20241209 | 180000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 82 | 20241209 | 175900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 83 | 20241209 | 175800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 84 | 20241209 | 175700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 85 | 20241209 | 175600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 86 | 20241209 | 175500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 87 | 20241209 | 175400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 88 | 20241209 | 175300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 89 | 20241209 | 175200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 90 | 20241209 | 175100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 91 | 20241209 | 175000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 92 | 20241209 | 174900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 4159 |
| 93 | 20241209 | 174800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 94 | 20241209 | 174700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 95 | 20241209 | 174600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 96 | 20241209 | 174500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 97 | 20241209 | 174400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 98 | 20241209 | 174300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 99 | 20241209 | 174200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 100 | 20241209 | 174100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 101 | 20241209 | 174000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 102 | 20241209 | 173900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 103 | 20241209 | 173800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 104 | 20241209 | 173700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 105 | 20241209 | 173600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 106 | 20241209 | 173500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 107 | 20241209 | 173400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 108 | 20241209 | 173300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 109 | 20241209 | 173200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 110 | 20241209 | 173100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 111 | 20241209 | 173000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 112 | 20241209 | 172900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 113 | 20241209 | 172800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 114 | 20241209 | 172700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 115 | 20241209 | 172600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 116 | 20241209 | 172500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 117 | 20241209 | 172400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 118 | 20241209 | 172300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 119 | 20241209 | 172200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 120 | 20241209 | 172100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 121 | 20241209 | 172000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 122 | 20241209 | 171900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 4159 |
| 123 | 20241209 | 171800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 124 | 20241209 | 171700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 125 | 20241209 | 171600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 126 | 20241209 | 171500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 127 | 20241209 | 171400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 128 | 20241209 | 171300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 129 | 20241209 | 171200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 130 | 20241209 | 171100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 131 | 20241209 | 171000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 132 | 20241209 | 170900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 133 | 20241209 | 170800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 134 | 20241209 | 170700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 135 | 20241209 | 170600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 136 | 20241209 | 170500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 137 | 20241209 | 170400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 138 | 20241209 | 170300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 139 | 20241209 | 170200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 140 | 20241209 | 170100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 141 | 20241209 | 170000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 142 | 20241209 | 165900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 143 | 20241209 | 165800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 144 | 20241209 | 165700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 145 | 20241209 | 165600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 146 | 20241209 | 165500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 147 | 20241209 | 165400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 148 | 20241209 | 165300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 149 | 20241209 | 165200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 150 | 20241209 | 165100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 151 | 20241209 | 165000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 152 | 20241209 | 164900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 4159 |
| 153 | 20241209 | 164800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 154 | 20241209 | 164700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 155 | 20241209 | 164600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 156 | 20241209 | 164500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 157 | 20241209 | 164400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 158 | 20241209 | 164300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 159 | 20241209 | 164200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 160 | 20241209 | 164100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 161 | 20241209 | 164000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 162 | 20241209 | 163900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 163 | 20241209 | 163800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 164 | 20241209 | 163700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 165 | 20241209 | 163600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 166 | 20241209 | 163500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 167 | 20241209 | 163400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 168 | 20241209 | 163300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 169 | 20241209 | 163200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 170 | 20241209 | 163100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 171 | 20241209 | 163000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 172 | 20241209 | 162900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 173 | 20241209 | 162800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 174 | 20241209 | 162700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 175 | 20241209 | 162600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 176 | 20241209 | 162500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 177 | 20241209 | 162400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 178 | 20241209 | 162300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 179 | 20241209 | 162200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 180 | 20241209 | 162100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 181 | 20241209 | 162000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 182 | 20241209 | 161900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 4159 |
| 183 | 20241209 | 161800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 184 | 20241209 | 161700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 185 | 20241209 | 161600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 186 | 20241209 | 161500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 187 | 20241209 | 161400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 188 | 20241209 | 161300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 189 | 20241209 | 161200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 190 | 20241209 | 161100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 191 | 20241209 | 161000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 192 | 20241209 | 160900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 193 | 20241209 | 160800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 194 | 20241209 | 160700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 195 | 20241209 | 160600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 196 | 20241209 | 160500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 197 | 20241209 | 160400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 198 | 20241209 | 160300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 199 | 20241209 | 160200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 200 | 20241209 | 160100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 201 | 20241209 | 160000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 202 | 20241209 | 155900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 203 | 20241209 | 155800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 204 | 20241209 | 155700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 205 | 20241209 | 155600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 206 | 20241209 | 155500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 207 | 20241209 | 155400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 208 | 20241209 | 155300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 209 | 20241209 | 155200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 210 | 20241209 | 155100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 211 | 20241209 | 155000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 212 | 20241209 | 154900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 4159 |
| 213 | 20241209 | 154800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 214 | 20241209 | 154700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 215 | 20241209 | 154600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 216 | 20241209 | 154500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 217 | 20241209 | 154400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 218 | 20241209 | 154300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 219 | 20241209 | 154200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 220 | 20241209 | 154100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 221 | 20241209 | 154000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 222 | 20241209 | 153900 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 223 | 20241209 | 153800 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 224 | 20241209 | 153700 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 225 | 20241209 | 153600 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 226 | 20241209 | 153500 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 227 | 20241209 | 153400 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 228 | 20241209 | 153300 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 229 | 20241209 | 153200 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 230 | 20241209 | 153100 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 0 |
| 231 | 20241209 | 153000 | 1872087420 | 3305 | 3305 | 3305 | 3305 | 4159 |
| 232 | 20241209 | 152900 | 1858341925 | 3270 | 3270 | 3270 | 3270 | 0 |
| 233 | 20241209 | 152800 | 1858341925 | 3270 | 3270 | 3270 | 3270 | 0 |
| 234 | 20241209 | 152700 | 1858341925 | 3270 | 3270 | 3270 | 3270 | 0 |
| 235 | 20241209 | 152600 | 1858341925 | 3270 | 3270 | 3270 | 3270 | 0 |
| 236 | 20241209 | 152500 | 1858341925 | 3270 | 3270 | 3270 | 3270 | 0 |
| 237 | 20241209 | 152400 | 1858341925 | 3270 | 3270 | 3270 | 3270 | 0 |
| 238 | 20241209 | 152300 | 1858341925 | 3270 | 3270 | 3270 | 3270 | 0 |
| 239 | 20241209 | 152200 | 1858341925 | 3270 | 3270 | 3270 | 3270 | 0 |
| 240 | 20241209 | 152100 | 1858341925 | 3270 | 3270 | 3270 | 3270 | 0 |
| 241 | 20241209 | 152000 | 1858341925 | 3270 | 3270 | 3270 | 3270 | 0 |
| 242 | 20241209 | 151900 | 1858341925 | 3270 | 3280 | 3280 | 3270 | 990 |
| 243 | 20241209 | 151800 | 1855099725 | 3280 | 3295 | 3305 | 3270 | 1318 |
| 244 | 20241209 | 151700 | 1850751650 | 3265 | 3250 | 3305 | 3250 | 1003 |
| 245 | 20241209 | 151600 | 1847461145 | 3255 | 3255 | 3255 | 3255 | 1 |
| 246 | 20241209 | 151500 | 1847457890 | 3230 | 3255 | 3255 | 3230 | 101 |
| 247 | 20241209 | 151400 | 1847131635 | 3255 | 3255 | 3255 | 3230 | 102 |
| 248 | 20241209 | 151300 | 1846802125 | 3230 | 3265 | 3265 | 3230 | 651 |
| 249 | 20241209 | 151200 | 1844698995 | 3235 | 3270 | 3270 | 3235 | 2 |
| 250 | 20241209 | 151100 | 1844692490 | 3265 | 3260 | 3265 | 3260 | 3021 |
| 251 | 20241209 | 151000 | 1834834030 | 3260 | 3240 | 3260 | 3235 | 175 |
| 252 | 20241209 | 150900 | 1834265110 | 3260 | 3260 | 3260 | 3260 | 2 |
| 253 | 20241209 | 150800 | 1834258590 | 3260 | 3260 | 3260 | 3260 | 2 |
| 254 | 20241209 | 150700 | 1834252070 | 3255 | 3255 | 3255 | 3255 | 2 |
| 255 | 20241209 | 150600 | 1834245560 | 3255 | 3245 | 3260 | 3245 | 1309 |
| 256 | 20241209 | 150500 | 1829995520 | 3245 | 3245 | 3245 | 3245 | 1 |
| 257 | 20241209 | 150400 | 1829992275 | 3245 | 3245 | 3245 | 3225 | 1003 |
| 258 | 20241209 | 150300 | 1826757540 | 3225 | 3245 | 3245 | 3225 | 51 |
| 259 | 20241209 | 150200 | 1826593045 | 3245 | 3245 | 3245 | 3245 | 1 |
| 260 | 20241209 | 150100 | 1826589800 | 3245 | 3245 | 3245 | 3245 | 81 |
| 261 | 20241209 | 150000 | 1826326955 | 3245 | 3245 | 3245 | 3220 | 1348 |
| 262 | 20241209 | 145900 | 1821986345 | 3245 | 3245 | 3245 | 3225 | 27 |
| 263 | 20241209 | 145800 | 1821899210 | 3220 | 3225 | 3245 | 3220 | 479 |
| 264 | 20241209 | 145700 | 1820354540 | 3245 | 3235 | 3245 | 3225 | 3827 |
| 265 | 20241209 | 145600 | 1807976715 | 3235 | 3235 | 3235 | 3235 | 2 |
| 266 | 20241209 | 145500 | 1807970245 | 3230 | 3235 | 3235 | 3230 | 169 |
| 267 | 20241209 | 145400 | 1807424260 | 3235 | 3235 | 3235 | 3235 | 16 |
| 268 | 20241209 | 145300 | 1807372500 | 3230 | 3230 | 3235 | 3230 | 120 |
| 269 | 20241209 | 145200 | 1806984895 | 3210 | 3245 | 3245 | 3210 | 5619 |
| 270 | 20241209 | 145100 | 1788921905 | 3245 | 3245 | 3245 | 3245 | 1 |
| 271 | 20241209 | 145000 | 1788918660 | 3245 | 3245 | 3245 | 3230 | 899 |
| 272 | 20241209 | 144900 | 1786008610 | 3255 | 3255 | 3255 | 3255 | 1 |
| 273 | 20241209 | 144800 | 1786005355 | 3255 | 3265 | 3265 | 3240 | 1633 |
| 274 | 20241209 | 144700 | 1780709910 | 3260 | 3255 | 3265 | 3255 | 192 |
| 275 | 20241209 | 144600 | 1780083950 | 3255 | 3260 | 3260 | 3255 | 2884 |
| 276 | 20241209 | 144500 | 1770694775 | 3265 | 3290 | 3290 | 3265 | 729 |
| 277 | 20241209 | 144400 | 1768307850 | 3295 | 3295 | 3295 | 3295 | 2 |
| 278 | 20241209 | 144300 | 1768301260 | 3300 | 3300 | 3300 | 3300 | 1 |
| 279 | 20241209 | 144200 | 1768297960 | 3300 | 3300 | 3300 | 3300 | 201 |
| 280 | 20241209 | 144100 | 1767634660 | 3300 | 3260 | 3300 | 3260 | 112 |
| 281 | 20241209 | 144000 | 1767265240 | 3245 | 3230 | 3255 | 3220 | 1904 |
| 282 | 20241209 | 143900 | 1761118435 | 3230 | 3315 | 3315 | 3210 | 8306 |
| 283 | 20241209 | 143800 | 1734220430 | 3315 | 3330 | 3330 | 3280 | 4451 |
| 284 | 20241209 | 143700 | 1719565005 | 3330 | 3335 | 3335 | 3310 | 5455 |
| 285 | 20241209 | 143600 | 1701451685 | 3345 | 3350 | 3350 | 3335 | 1065 |
| 286 | 20241209 | 143500 | 1697884790 | 3350 | 3340 | 3350 | 3340 | 73 |
| 287 | 20241209 | 143400 | 1697640580 | 3325 | 3340 | 3340 | 3325 | 101 |
| 288 | 20241209 | 143300 | 1697304740 | 3325 | 3360 | 3360 | 3325 | 2028 |
| 289 | 20241209 | 143200 | 1690553665 | 3340 | 3360 | 3360 | 3340 | 323 |
| 290 | 20241209 | 143100 | 1689469805 | 3360 | 3360 | 3360 | 3345 | 13 |
| 291 | 20241209 | 143000 | 1689426290 | 3355 | 3365 | 3365 | 3355 | 14 |
| 292 | 20241209 | 142900 | 1689379310 | 3360 | 3390 | 3390 | 3360 | 18 |
| 293 | 20241209 | 142800 | 1689318680 | 3390 | 3380 | 3390 | 3380 | 1002 |
| 294 | 20241209 | 142700 | 1685931910 | 3360 | 3385 | 3385 | 3360 | 2 |
| 295 | 20241209 | 142600 | 1685925165 | 3395 | 3395 | 3395 | 3365 | 3 |
| 296 | 20241209 | 142500 | 1685915010 | 3375 | 3405 | 3405 | 3375 | 2 |
| 297 | 20241209 | 142400 | 1685908230 | 3410 | 3405 | 3410 | 3405 | 2 |
| 298 | 20241209 | 142300 | 1685901415 | 3375 | 3355 | 3425 | 3355 | 158 |
| 299 | 20241209 | 142200 | 1685370990 | 3355 | 3355 | 3355 | 3330 | 93 |
| 300 | 20241209 | 142100 | 1685060950 | 3350 | 3350 | 3350 | 3350 | 2 |
| 301 | 20241209 | 142000 | 1685054250 | 3330 | 3355 | 3355 | 3330 | 131 |
| 302 | 20241209 | 141900 | 1684617975 | 3355 | 3355 | 3355 | 3330 | 4814 |
| 303 | 20241209 | 141800 | 1668472305 | 3355 | 3355 | 3355 | 3355 | 1 |
| 304 | 20241209 | 141700 | 1668468950 | 3355 | 3355 | 3355 | 3355 | 4 |
| 305 | 20241209 | 141600 | 1668455530 | 3330 | 3320 | 3350 | 3310 | 517 |
| 306 | 20241209 | 141500 | 1666739025 | 3320 | 3320 | 3320 | 3320 | 461 |
| 307 | 20241209 | 141400 | 1665208505 | 3320 | 3320 | 3320 | 3310 | 284 |
| 308 | 20241209 | 141300 | 1664267895 | 3310 | 3310 | 3310 | 3310 | 87 |
| 309 | 20241209 | 141200 | 1663979925 | 3315 | 3315 | 3315 | 3315 | 1 |
| 310 | 20241209 | 141100 | 1663976610 | 3315 | 3315 | 3315 | 3315 | 3 |
| 311 | 20241209 | 141000 | 1663966665 | 3315 | 3300 | 3315 | 3290 | 559 |
| 312 | 20241209 | 140900 | 1662120490 | 3315 | 3310 | 3315 | 3295 | 1048 |
| 313 | 20241209 | 140800 | 1658662065 | 3310 | 3320 | 3320 | 3290 | 284 |
| 314 | 20241209 | 140700 | 1657724340 | 3320 | 3320 | 3320 | 3320 | 103 |
| 315 | 20241209 | 140600 | 1657382380 | 3320 | 3320 | 3320 | 3320 | 14 |
| 316 | 20241209 | 140500 | 1657335900 | 3320 | 3285 | 3320 | 3280 | 2193 |
| 317 | 20241209 | 140400 | 1650128190 | 3285 | 3300 | 3320 | 3255 | 5663 |
| 318 | 20241209 | 140300 | 1631558410 | 3300 | 3305 | 3325 | 3300 | 7262 |
| 319 | 20241209 | 140200 | 1607557465 | 3345 | 3345 | 3345 | 3345 | 0 |
| 320 | 20241209 | 140100 | 1607557465 | 3345 | 3425 | 3425 | 3345 | 5163 |
| 321 | 20241209 | 140000 | 1590198840 | 3405 | 3440 | 3440 | 3400 | 5923 |
| 322 | 20241209 | 135900 | 1570025045 | 3420 | 3465 | 3465 | 3420 | 5006 |
| 323 | 20241209 | 135800 | 1552881045 | 3455 | 3455 | 3455 | 3455 | 17 |
| 324 | 20241209 | 135700 | 1552822310 | 3440 | 3450 | 3450 | 3440 | 194 |
| 325 | 20241209 | 135600 | 1552153120 | 3435 | 3450 | 3450 | 3425 | 6 |
| 326 | 20241209 | 135500 | 1552132505 | 3425 | 3450 | 3480 | 3425 | 654 |
| 327 | 20241209 | 135400 | 1549876335 | 3445 | 3435 | 3480 | 3435 | 2738 |
| 328 | 20241209 | 135300 | 1540470975 | 3430 | 3430 | 3430 | 3430 | 70 |
| 329 | 20241209 | 135200 | 1540230875 | 3415 | 3435 | 3435 | 3415 | 2 |
| 330 | 20241209 | 135100 | 1540224025 | 3435 | 3435 | 3435 | 3435 | 302 |
| 331 | 20241209 | 135000 | 1539186655 | 3410 | 3425 | 3435 | 3410 | 2981 |
| 332 | 20241209 | 134900 | 1529001095 | 3425 | 3425 | 3425 | 3425 | 1 |
| 333 | 20241209 | 134800 | 1528997670 | 3425 | 3425 | 3425 | 3425 | 2 |
| 334 | 20241209 | 134700 | 1528990820 | 3410 | 3425 | 3425 | 3410 | 273 |
| 335 | 20241209 | 134600 | 1528059860 | 3425 | 3425 | 3425 | 3425 | 2 |
| 336 | 20241209 | 134500 | 1528053010 | 3425 | 3425 | 3425 | 3425 | 1 |
| 337 | 20241209 | 134400 | 1528049585 | 3425 | 3425 | 3425 | 3425 | 351 |
| 338 | 20241209 | 134300 | 1526847410 | 3425 | 3425 | 3425 | 3420 | 3 |
| 339 | 20241209 | 134200 | 1526837140 | 3425 | 3410 | 3430 | 3405 | 834 |
| 340 | 20241209 | 134100 | 1523995275 | 3410 | 3430 | 3430 | 3410 | 163 |
| 341 | 20241209 | 134000 | 1523439370 | 3430 | 3430 | 3430 | 3410 | 573 |
| 342 | 20241209 | 133900 | 1521481255 | 3430 | 3430 | 3430 | 3430 | 1 |
| 343 | 20241209 | 133800 | 1521477825 | 3405 | 3435 | 3435 | 3405 | 2892 |
| 344 | 20241209 | 133700 | 1511622860 | 3435 | 3435 | 3435 | 3435 | 1 |
| 345 | 20241209 | 133600 | 1511619425 | 3435 | 3435 | 3435 | 3430 | 51 |
| 346 | 20241209 | 133500 | 1511444470 | 3435 | 3435 | 3435 | 3420 | 14 |
| 347 | 20241209 | 133400 | 1511396545 | 3435 | 3435 | 3435 | 3435 | 53 |
| 348 | 20241209 | 133300 | 1511214490 | 3435 | 3470 | 3470 | 3425 | 4500 |
| 349 | 20241209 | 133200 | 1495746110 | 3455 | 3505 | 3505 | 3455 | 101 |
| 350 | 20241209 | 133100 | 1495396300 | 3505 | 3470 | 3505 | 3470 | 9 |
| 351 | 20241209 | 133000 | 1495364940 | 3510 | 3510 | 3510 | 3475 | 3 |
| 352 | 20241209 | 132900 | 1495354445 | 3500 | 3450 | 3500 | 3445 | 283 |
| 353 | 20241209 | 132800 | 1494377540 | 3440 | 3505 | 3505 | 3440 | 16691 |
| 354 | 20241209 | 132700 | 1436315205 | 3510 | 3535 | 3535 | 3510 | 6299 |
| 355 | 20241209 | 132600 | 1414147885 | 3535 | 3535 | 3535 | 3535 | 1 |
| 356 | 20241209 | 132500 | 1414144350 | 3535 | 3535 | 3535 | 3535 | 51 |
| 357 | 20241209 | 132400 | 1413964065 | 3525 | 3535 | 3535 | 3525 | 342 |
| 358 | 20241209 | 132300 | 1412758505 | 3525 | 3535 | 3535 | 3525 | 1952 |
| 359 | 20241209 | 132200 | 1405877585 | 3530 | 3545 | 3545 | 3530 | 117 |
| 360 | 20241209 | 132100 | 1405464480 | 3545 | 3545 | 3545 | 3545 | 1 |
| 361 | 20241209 | 132000 | 1405460935 | 3545 | 3545 | 3545 | 3545 | 1 |
| 362 | 20241209 | 131900 | 1405457390 | 3535 | 3545 | 3545 | 3535 | 7 |
| 363 | 20241209 | 131800 | 1405432635 | 3545 | 3545 | 3545 | 3545 | 1 |
| 364 | 20241209 | 131700 | 1405429090 | 3545 | 3545 | 3545 | 3545 | 1 |
| 365 | 20241209 | 131600 | 1405425545 | 3545 | 3535 | 3545 | 3535 | 12 |
| 366 | 20241209 | 131500 | 1405383115 | 3535 | 3530 | 3535 | 3530 | 173 |
| 367 | 20241209 | 131400 | 1404771925 | 3530 | 3540 | 3540 | 3530 | 1897 |
| 368 | 20241209 | 131300 | 1398072775 | 3545 | 3535 | 3545 | 3535 | 501 |
| 369 | 20241209 | 131200 | 1396301730 | 3550 | 3550 | 3550 | 3550 | 2 |
| 370 | 20241209 | 131100 | 1396294630 | 3550 | 3550 | 3550 | 3550 | 1 |
| 371 | 20241209 | 131000 | 1396291080 | 3550 | 3550 | 3550 | 3550 | 1 |
| 372 | 20241209 | 130900 | 1396287530 | 3550 | 3550 | 3550 | 3550 | 1 |
| 373 | 20241209 | 130800 | 1396283980 | 3535 | 3550 | 3550 | 3535 | 38 |
| 374 | 20241209 | 130700 | 1396149560 | 3555 | 3555 | 3555 | 3555 | 10 |
| 375 | 20241209 | 130600 | 1396114010 | 3550 | 3535 | 3550 | 3535 | 237 |
| 376 | 20241209 | 130500 | 1395274055 | 3535 | 3555 | 3555 | 3535 | 51 |
| 377 | 20241209 | 130400 | 1395093750 | 3535 | 3545 | 3545 | 3535 | 4382 |
| 378 | 20241209 | 130300 | 1379590725 | 3545 | 3545 | 3545 | 3545 | 20 |
| 379 | 20241209 | 130200 | 1379519825 | 3535 | 3575 | 3575 | 3535 | 1800 |
| 380 | 20241209 | 130100 | 1373149015 | 3575 | 3575 | 3575 | 3575 | 1 |
| 381 | 20241209 | 130000 | 1373145440 | 3575 | 3575 | 3575 | 3575 | 2 |
| 382 | 20241209 | 125900 | 1373138290 | 3550 | 3575 | 3575 | 3545 | 1696 |
| 383 | 20241209 | 125800 | 1367117560 | 3550 | 3575 | 3575 | 3550 | 4203 |
| 384 | 20241209 | 125700 | 1352171045 | 3555 | 3580 | 3580 | 3555 | 2130 |
| 385 | 20241209 | 125600 | 1344557105 | 3575 | 3600 | 3600 | 3575 | 567 |
| 386 | 20241209 | 125500 | 1342527045 | 3590 | 3600 | 3605 | 3590 | 1146 |
| 387 | 20241209 | 125400 | 1338406510 | 3600 | 3630 | 3630 | 3600 | 3103 |
| 388 | 20241209 | 125300 | 1327224540 | 3610 | 3635 | 3635 | 3610 | 99 |
| 389 | 20241209 | 125200 | 1326867125 | 3640 | 3640 | 3640 | 3640 | 1 |
| 390 | 20241209 | 125100 | 1326863485 | 3610 | 3650 | 3650 | 3610 | 111 |
| 391 | 20241209 | 125000 | 1326462335 | 3615 | 3650 | 3655 | 3615 | 158 |
| 392 | 20241209 | 124900 | 1325885490 | 3650 | 3655 | 3655 | 3620 | 275 |
| 393 | 20241209 | 124800 | 1324888355 | 3650 | 3670 | 3670 | 3650 | 3295 |
| 394 | 20241209 | 124700 | 1312824645 | 3670 | 3660 | 3670 | 3650 | 2271 |
| 395 | 20241209 | 124600 | 1304497960 | 3660 | 3605 | 3660 | 3605 | 2151 |
| 396 | 20241209 | 124500 | 1296650500 | 3620 | 3620 | 3655 | 3590 | 9605 |
| 397 | 20241209 | 124400 | 1261649645 | 3620 | 3595 | 3620 | 3595 | 4094 |
| 398 | 20241209 | 124300 | 1246862415 | 3590 | 3590 | 3590 | 3585 | 63 |
| 399 | 20241209 | 124200 | 1246636495 | 3590 | 3595 | 3595 | 3590 | 51 |
| 400 | 20241209 | 124100 | 1246453400 | 3595 | 3595 | 3595 | 3590 | 751 |
| 401 | 20241209 | 124000 | 1243753715 | 3595 | 3585 | 3600 | 3580 | 567 |
| 402 | 20241209 | 123900 | 1241719640 | 3600 | 3610 | 3610 | 3590 | 202 |
| 403 | 20241209 | 123800 | 1240994430 | 3610 | 3610 | 3610 | 3610 | 5 |
| 404 | 20241209 | 123700 | 1240976380 | 3610 | 3610 | 3610 | 3610 | 2 |
| 405 | 20241209 | 123600 | 1240969160 | 3585 | 3610 | 3610 | 3585 | 484 |
| 406 | 20241209 | 123500 | 1239233245 | 3620 | 3620 | 3620 | 3620 | 1 |
| 407 | 20241209 | 123400 | 1239229625 | 3620 | 3600 | 3620 | 3600 | 1791 |
| 408 | 20241209 | 123300 | 1232755995 | 3600 | 3560 | 3600 | 3560 | 2966 |
| 409 | 20241209 | 123200 | 1222150255 | 3565 | 3565 | 3565 | 3565 | 4 |
| 410 | 20241209 | 123100 | 1222135995 | 3565 | 3540 | 3565 | 3540 | 422 |
| 411 | 20241209 | 123000 | 1220631590 | 3545 | 3565 | 3565 | 3545 | 2 |
| 412 | 20241209 | 122900 | 1220624480 | 3565 | 3565 | 3565 | 3565 | 1 |
| 413 | 20241209 | 122800 | 1220620915 | 3565 | 3565 | 3565 | 3540 | 955 |
| 414 | 20241209 | 122700 | 1217236100 | 3545 | 3555 | 3560 | 3545 | 547 |
| 415 | 20241209 | 122600 | 1215289285 | 3555 | 3540 | 3555 | 3540 | 341 |
| 416 | 20241209 | 122500 | 1214079120 | 3550 | 3550 | 3550 | 3550 | 1 |
| 417 | 20241209 | 122400 | 1214075570 | 3540 | 3555 | 3555 | 3540 | 401 |
| 418 | 20241209 | 122300 | 1212655645 | 3555 | 3555 | 3555 | 3555 | 1 |
| 419 | 20241209 | 122200 | 1212652090 | 3550 | 3565 | 3565 | 3550 | 4105 |
| 420 | 20241209 | 122100 | 1198068810 | 3565 | 3565 | 3565 | 3565 | 1 |
| 421 | 20241209 | 122000 | 1198065245 | 3565 | 3565 | 3565 | 3565 | 1 |
| 422 | 20241209 | 121900 | 1198061680 | 3560 | 3570 | 3570 | 3560 | 158 |
| 423 | 20241209 | 121800 | 1197498820 | 3560 | 3575 | 3575 | 3560 | 4 |
| 424 | 20241209 | 121700 | 1197484565 | 3575 | 3575 | 3575 | 3575 | 3 |
| 425 | 20241209 | 121600 | 1197473840 | 3575 | 3575 | 3575 | 3575 | 1 |
| 426 | 20241209 | 121500 | 1197470265 | 3575 | 3575 | 3575 | 3575 | 1 |
| 427 | 20241209 | 121400 | 1197466690 | 3575 | 3575 | 3575 | 3560 | 503 |
| 428 | 20241209 | 121300 | 1195675965 | 3575 | 3565 | 3575 | 3560 | 3433 |
| 429 | 20241209 | 121200 | 1183454085 | 3560 | 3570 | 3570 | 3560 | 250 |
| 430 | 20241209 | 121100 | 1182564075 | 3560 | 3570 | 3570 | 3560 | 6 |
| 431 | 20241209 | 121000 | 1182542705 | 3575 | 3575 | 3575 | 3575 | 1 |
| 432 | 20241209 | 120900 | 1182539130 | 3575 | 3575 | 3575 | 3575 | 1 |
| 433 | 20241209 | 120800 | 1182535555 | 3565 | 3565 | 3565 | 3565 | 142 |
| 434 | 20241209 | 120700 | 1182029325 | 3555 | 3565 | 3565 | 3555 | 117 |
| 435 | 20241209 | 120600 | 1181613130 | 3565 | 3565 | 3565 | 3565 | 1 |
| 436 | 20241209 | 120500 | 1181609565 | 3565 | 3560 | 3565 | 3560 | 1445 |
| 437 | 20241209 | 120400 | 1176464895 | 3560 | 3560 | 3560 | 3560 | 1 |
| 438 | 20241209 | 120300 | 1176461335 | 3560 | 3565 | 3565 | 3560 | 52 |
| 439 | 20241209 | 120200 | 1176276205 | 3560 | 3570 | 3575 | 3555 | 86 |
| 440 | 20241209 | 120100 | 1175970085 | 3565 | 3565 | 3565 | 3565 | 11 |
| 441 | 20241209 | 120000 | 1175930870 | 3565 | 3565 | 3565 | 3565 | 1 |
| 442 | 20241209 | 115900 | 1175927305 | 3565 | 3565 | 3565 | 3565 | 701 |
| 443 | 20241209 | 115800 | 1173428240 | 3565 | 3565 | 3565 | 3555 | 38 |
| 444 | 20241209 | 115700 | 1173293130 | 3555 | 3565 | 3565 | 3555 | 698 |
| 445 | 20241209 | 115600 | 1170811230 | 3575 | 3575 | 3575 | 3575 | 1 |
| 446 | 20241209 | 115500 | 1170807655 | 3565 | 3565 | 3565 | 3565 | 646 |
| 447 | 20241209 | 115400 | 1168504665 | 3555 | 3565 | 3565 | 3540 | 2916 |
| 448 | 20241209 | 115300 | 1158180635 | 3555 | 3555 | 3555 | 3550 | 287 |
| 449 | 20241209 | 115200 | 1157161650 | 3550 | 3555 | 3555 | 3550 | 148 |
| 450 | 20241209 | 115100 | 1156636245 | 3555 | 3555 | 3555 | 3555 | 3 |
| 451 | 20241209 | 115000 | 1156625580 | 3535 | 3565 | 3565 | 3535 | 121 |
| 452 | 20241209 | 114900 | 1156197665 | 3565 | 3565 | 3565 | 3535 | 3202 |
| 453 | 20241209 | 114800 | 1144829475 | 3540 | 3565 | 3565 | 3540 | 2 |
| 454 | 20241209 | 114700 | 1144822370 | 3540 | 3540 | 3565 | 3540 | 162 |
| 455 | 20241209 | 114600 | 1144248865 | 3540 | 3565 | 3565 | 3540 | 3 |
| 456 | 20241209 | 114500 | 1144238220 | 3540 | 3565 | 3565 | 3540 | 1003 |
| 457 | 20241209 | 114400 | 1140682570 | 3545 | 3565 | 3575 | 3545 | 502 |
| 458 | 20241209 | 114300 | 1138891390 | 3550 | 3585 | 3585 | 3550 | 1053 |
| 459 | 20241209 | 114200 | 1135130030 | 3585 | 3610 | 3610 | 3585 | 2 |
| 460 | 20241209 | 114100 | 1135122835 | 3585 | 3610 | 3610 | 3585 | 52 |
| 461 | 20241209 | 114000 | 1134936390 | 3585 | 3610 | 3610 | 3585 | 767 |
| 462 | 20241209 | 113900 | 1132184025 | 3590 | 3630 | 3630 | 3590 | 10260 |
| 463 | 20241209 | 113800 | 1095179735 | 3620 | 3630 | 3630 | 3620 | 424 |
| 464 | 20241209 | 113700 | 1093644845 | 3630 | 3630 | 3630 | 3630 | 1 |
| 465 | 20241209 | 113600 | 1093641215 | 3620 | 3630 | 3630 | 3620 | 101 |
| 466 | 20241209 | 113500 | 1093275175 | 3630 | 3630 | 3630 | 3630 | 1 |
| 467 | 20241209 | 113400 | 1093271545 | 3625 | 3635 | 3635 | 3625 | 251 |
| 468 | 20241209 | 113300 | 1092361205 | 3635 | 3630 | 3635 | 3630 | 67 |
| 469 | 20241209 | 113200 | 1092117975 | 3635 | 3635 | 3635 | 3635 | 1 |
| 470 | 20241209 | 113100 | 1092114340 | 3615 | 3635 | 3635 | 3615 | 801 |
| 471 | 20241209 | 113000 | 1089218705 | 3615 | 3635 | 3635 | 3615 | 2 |
| 472 | 20241209 | 112900 | 1089211455 | 3615 | 3635 | 3635 | 3615 | 600 |
| 473 | 20241209 | 112800 | 1087042435 | 3615 | 3635 | 3635 | 3615 | 4 |
| 474 | 20241209 | 112700 | 1087027935 | 3635 | 3615 | 3635 | 3615 | 429 |
| 475 | 20241209 | 112600 | 1085471500 | 3615 | 3635 | 3635 | 3615 | 444 |
| 476 | 20241209 | 112500 | 1083866420 | 3635 | 3620 | 3635 | 3615 | 27 |
| 477 | 20241209 | 112400 | 1083768390 | 3620 | 3635 | 3635 | 3620 | 101 |
| 478 | 20241209 | 112300 | 1083402755 | 3615 | 3635 | 3635 | 3615 | 123 |
| 479 | 20241209 | 112200 | 1082957470 | 3640 | 3640 | 3640 | 3640 | 1 |
| 480 | 20241209 | 112100 | 1082953830 | 3620 | 3640 | 3640 | 3620 | 4050 |
| 481 | 20241209 | 112000 | 1068248820 | 3635 | 3640 | 3640 | 3635 | 341 |
| 482 | 20241209 | 111900 | 1067009280 | 3635 | 3640 | 3640 | 3635 | 779 |
| 483 | 20241209 | 111800 | 1064177610 | 3640 | 3645 | 3645 | 3640 | 462 |
| 484 | 20241209 | 111700 | 1062495925 | 3640 | 3645 | 3645 | 3640 | 56 |
| 485 | 20241209 | 111600 | 1062292075 | 3640 | 3650 | 3650 | 3640 | 106 |
| 486 | 20241209 | 111500 | 1061905905 | 3645 | 3640 | 3645 | 3635 | 1135 |
| 487 | 20241209 | 111400 | 1057779485 | 3640 | 3640 | 3640 | 3640 | 1 |
| 488 | 20241209 | 111300 | 1057775845 | 3640 | 3640 | 3640 | 3640 | 2 |
| 489 | 20241209 | 111200 | 1057768565 | 3640 | 3640 | 3640 | 3640 | 1 |
| 490 | 20241209 | 111100 | 1057764925 | 3635 | 3645 | 3645 | 3635 | 549 |
| 491 | 20241209 | 111000 | 1055769300 | 3650 | 3650 | 3650 | 3650 | 1 |
| 492 | 20241209 | 110900 | 1055765650 | 3635 | 3650 | 3655 | 3635 | 8720 |
| 493 | 20241209 | 110800 | 1023920070 | 3650 | 3650 | 3650 | 3640 | 4236 |
| 494 | 20241209 | 110700 | 1008494940 | 3645 | 3645 | 3645 | 3640 | 2250 |
| 495 | 20241209 | 110600 | 1000295690 | 3635 | 3645 | 3645 | 3635 | 2184 |
| 496 | 20241209 | 110500 | 992339840 | 3645 | 3620 | 3645 | 3605 | 1848 |
| 497 | 20241209 | 110400 | 985631450 | 3620 | 3620 | 3620 | 3605 | 149 |
| 498 | 20241209 | 110300 | 985092220 | 3605 | 3620 | 3620 | 3605 | 2669 |
| 499 | 20241209 | 110200 | 975455915 | 3615 | 3640 | 3640 | 3615 | 3742 |
| 500 | 20241209 | 110100 | 961920285 | 3635 | 3640 | 3640 | 3635 | 306 |
| 501 | 20241209 | 110000 | 960807970 | 3635 | 3640 | 3640 | 3635 | 481 |
| 502 | 20241209 | 105900 | 959058215 | 3640 | 3640 | 3640 | 3640 | 1 |
| 503 | 20241209 | 105800 | 959054575 | 3640 | 3640 | 3640 | 3640 | 1 |
| 504 | 20241209 | 105700 | 959050935 | 3640 | 3640 | 3640 | 3640 | 101 |
| 505 | 20241209 | 105600 | 958683295 | 3630 | 3630 | 3630 | 3630 | 201 |
| 506 | 20241209 | 105500 | 957953665 | 3630 | 3630 | 3630 | 3630 | 3 |
| 507 | 20241209 | 105400 | 957942775 | 3630 | 3630 | 3630 | 3630 | 460 |
| 508 | 20241209 | 105300 | 956272975 | 3620 | 3615 | 3620 | 3615 | 190 |
| 509 | 20241209 | 105200 | 955585810 | 3615 | 3630 | 3630 | 3615 | 1322 |
| 510 | 20241209 | 105100 | 950806765 | 3630 | 3630 | 3630 | 3630 | 1 |
| 511 | 20241209 | 105000 | 950803135 | 3615 | 3630 | 3630 | 3615 | 892 |
| 512 | 20241209 | 104900 | 947578540 | 3625 | 3645 | 3645 | 3625 | 746 |
| 513 | 20241209 | 104800 | 944874270 | 3645 | 3645 | 3645 | 3645 | 291 |
| 514 | 20241209 | 104700 | 943813575 | 3645 | 3645 | 3645 | 3630 | 1310 |
| 515 | 20241209 | 104600 | 939053675 | 3645 | 3645 | 3645 | 3645 | 1 |
| 516 | 20241209 | 104500 | 939050030 | 3645 | 3660 | 3660 | 3645 | 970 |
| 517 | 20241209 | 104400 | 935514345 | 3645 | 3650 | 3660 | 3645 | 646 |
| 518 | 20241209 | 104300 | 933157940 | 3650 | 3640 | 3650 | 3640 | 2044 |
| 519 | 20241209 | 104200 | 925701435 | 3645 | 3645 | 3645 | 3645 | 2 |
| 520 | 20241209 | 104100 | 925694145 | 3645 | 3630 | 3645 | 3630 | 1145 |
| 521 | 20241209 | 104000 | 921537780 | 3630 | 3645 | 3645 | 3630 | 303 |
| 522 | 20241209 | 103900 | 920437875 | 3630 | 3650 | 3650 | 3630 | 561 |
| 523 | 20241209 | 103800 | 918401425 | 3650 | 3635 | 3650 | 3625 | 453 |
| 524 | 20241209 | 103700 | 916752715 | 3640 | 3650 | 3650 | 3625 | 1207 |
| 525 | 20241209 | 103600 | 912349210 | 3660 | 3660 | 3660 | 3640 | 1881 |
| 526 | 20241209 | 103500 | 905480080 | 3650 | 3630 | 3660 | 3630 | 2453 |
| 527 | 20241209 | 103400 | 896547125 | 3630 | 3635 | 3640 | 3625 | 3427 |
| 528 | 20241209 | 103300 | 884115020 | 3625 | 3645 | 3670 | 3625 | 6878 |
| 529 | 20241209 | 103200 | 859023450 | 3645 | 3585 | 3645 | 3585 | 6347 |
| 530 | 20241209 | 103100 | 836164720 | 3585 | 3585 | 3585 | 3585 | 518 |
| 531 | 20241209 | 103000 | 834307690 | 3585 | 3580 | 3585 | 3570 | 701 |
| 532 | 20241209 | 102900 | 831795420 | 3580 | 3570 | 3580 | 3545 | 71 |
| 533 | 20241209 | 102800 | 831542430 | 3570 | 3550 | 3570 | 3550 | 1537 |
| 534 | 20241209 | 102700 | 826063890 | 3550 | 3570 | 3570 | 3550 | 1266 |
| 535 | 20241209 | 102600 | 821569530 | 3570 | 3570 | 3570 | 3570 | 1 |
| 536 | 20241209 | 102500 | 821565960 | 3580 | 3555 | 3580 | 3550 | 2597 |
| 537 | 20241209 | 102400 | 812328755 | 3550 | 3535 | 3550 | 3520 | 3083 |
| 538 | 20241209 | 102300 | 801415710 | 3535 | 3535 | 3535 | 3535 | 21 |
| 539 | 20241209 | 102200 | 801341475 | 3530 | 3535 | 3535 | 3515 | 1470 |
| 540 | 20241209 | 102100 | 796158685 | 3525 | 3525 | 3535 | 3525 | 52 |
| 541 | 20241209 | 102000 | 795975375 | 3520 | 3525 | 3525 | 3520 | 155 |
| 542 | 20241209 | 101900 | 795429770 | 3520 | 3525 | 3525 | 3520 | 53 |
| 543 | 20241209 | 101800 | 795243185 | 3525 | 3535 | 3535 | 3525 | 6 |
| 544 | 20241209 | 101700 | 795222025 | 3525 | 3540 | 3540 | 3520 | 911 |
| 545 | 20241209 | 101600 | 792014995 | 3540 | 3540 | 3540 | 3540 | 1 |
| 546 | 20241209 | 101500 | 792011455 | 3545 | 3525 | 3545 | 3525 | 211 |
| 547 | 20241209 | 101400 | 791264325 | 3525 | 3525 | 3525 | 3525 | 21 |
| 548 | 20241209 | 101300 | 791190300 | 3505 | 3525 | 3525 | 3505 | 792 |
| 549 | 20241209 | 101200 | 788411210 | 3525 | 3535 | 3535 | 3520 | 1273 |
| 550 | 20241209 | 101100 | 783919385 | 3520 | 3545 | 3545 | 3520 | 3934 |
| 551 | 20241209 | 101000 | 770023560 | 3520 | 3530 | 3545 | 3520 | 1273 |
| 552 | 20241209 | 100900 | 765523490 | 3530 | 3560 | 3565 | 3520 | 3969 |
| 553 | 20241209 | 100800 | 751477995 | 3530 | 3530 | 3555 | 3530 | 2076 |
| 554 | 20241209 | 100700 | 744114345 | 3530 | 3530 | 3530 | 3530 | 301 |
| 555 | 20241209 | 100600 | 743051815 | 3510 | 3530 | 3530 | 3510 | 2 |
| 556 | 20241209 | 100500 | 743044775 | 3510 | 3540 | 3540 | 3510 | 4268 |
| 557 | 20241209 | 100400 | 727936815 | 3520 | 3540 | 3540 | 3520 | 3221 |
| 558 | 20241209 | 100300 | 716598875 | 3535 | 3535 | 3535 | 3535 | 102 |
| 559 | 20241209 | 100200 | 716238305 | 3540 | 3540 | 3540 | 3540 | 11 |
| 560 | 20241209 | 100100 | 716199365 | 3540 | 3545 | 3545 | 3530 | 701 |
| 561 | 20241209 | 100000 | 713718820 | 3540 | 3530 | 3540 | 3510 | 478 |
| 562 | 20241209 | 095900 | 712035460 | 3510 | 3500 | 3530 | 3500 | 5587 |
| 563 | 20241209 | 095800 | 692459645 | 3500 | 3500 | 3500 | 3500 | 1214 |
| 564 | 20241209 | 095700 | 688210645 | 3495 | 3490 | 3495 | 3490 | 287 |
| 565 | 20241209 | 095600 | 687208225 | 3480 | 3490 | 3490 | 3480 | 699 |
| 566 | 20241209 | 095500 | 684775575 | 3490 | 3490 | 3490 | 3480 | 305 |
| 567 | 20241209 | 095400 | 683714075 | 3490 | 3490 | 3490 | 3490 | 1 |
| 568 | 20241209 | 095300 | 683710585 | 3490 | 3485 | 3490 | 3470 | 436 |
| 569 | 20241209 | 095200 | 682194625 | 3475 | 3490 | 3490 | 3475 | 3 |
| 570 | 20241209 | 095100 | 682184185 | 3490 | 3490 | 3490 | 3490 | 101 |
| 571 | 20241209 | 095000 | 681831695 | 3470 | 3495 | 3495 | 3470 | 401 |
| 572 | 20241209 | 094900 | 680439625 | 3475 | 3495 | 3495 | 3475 | 76 |
| 573 | 20241209 | 094800 | 680175505 | 3470 | 3490 | 3495 | 3470 | 3 |
| 574 | 20241209 | 094700 | 680165050 | 3490 | 3485 | 3490 | 3485 | 688 |
| 575 | 20241209 | 094600 | 677763980 | 3490 | 3490 | 3490 | 3490 | 1 |
| 576 | 20241209 | 094500 | 677760490 | 3490 | 3490 | 3490 | 3470 | 375 |
| 577 | 20241209 | 094400 | 676455740 | 3485 | 3485 | 3485 | 3485 | 450 |
| 578 | 20241209 | 094300 | 674887490 | 3470 | 3485 | 3485 | 3470 | 25 |
| 579 | 20241209 | 094200 | 674800710 | 3470 | 3485 | 3485 | 3465 | 252 |
| 580 | 20241209 | 094100 | 673926405 | 3465 | 3490 | 3490 | 3465 | 1286 |
| 581 | 20241209 | 094000 | 669464820 | 3470 | 3485 | 3485 | 3470 | 2846 |
| 582 | 20241209 | 093900 | 659580590 | 3485 | 3485 | 3485 | 3485 | 1 |
| 583 | 20241209 | 093800 | 659577105 | 3475 | 3475 | 3475 | 3475 | 112 |
| 584 | 20241209 | 093700 | 659187905 | 3475 | 3485 | 3485 | 3475 | 1174 |
| 585 | 20241209 | 093600 | 655108245 | 3490 | 3500 | 3500 | 3475 | 1052 |
| 586 | 20241209 | 093500 | 651448820 | 3480 | 3505 | 3505 | 3480 | 2 |
| 587 | 20241209 | 093400 | 651441835 | 3500 | 3500 | 3500 | 3495 | 811 |
| 588 | 20241209 | 093300 | 648604235 | 3475 | 3505 | 3505 | 3475 | 1178 |
| 589 | 20241209 | 093200 | 644510625 | 3475 | 3500 | 3500 | 3475 | 504 |
| 590 | 20241209 | 093100 | 642747015 | 3470 | 3495 | 3500 | 3470 | 2499 |
| 591 | 20241209 | 093000 | 634004760 | 3495 | 3510 | 3510 | 3495 | 11 |
| 592 | 20241209 | 092900 | 633966300 | 3470 | 3500 | 3515 | 3470 | 121 |
| 593 | 20241209 | 092800 | 633541255 | 3500 | 3480 | 3500 | 3455 | 904 |
| 594 | 20241209 | 092700 | 630391305 | 3450 | 3480 | 3480 | 3450 | 2802 |
| 595 | 20241209 | 092600 | 620722100 | 3450 | 3480 | 3480 | 3450 | 6866 |
| 596 | 20241209 | 092500 | 596942525 | 3475 | 3495 | 3495 | 3475 | 508 |
| 597 | 20241209 | 092400 | 595174680 | 3480 | 3525 | 3525 | 3480 | 4027 |
| 598 | 20241209 | 092300 | 581074525 | 3525 | 3505 | 3525 | 3505 | 73 |
| 599 | 20241209 | 092200 | 580817980 | 3505 | 3510 | 3530 | 3500 | 1986 |
| 600 | 20241209 | 092100 | 573857405 | 3475 | 3505 | 3515 | 3465 | 9819 |
| 601 | 20241209 | 092000 | 539519945 | 3515 | 3595 | 3595 | 3510 | 8346 |
| 602 | 20241209 | 091900 | 510038470 | 3595 | 3545 | 3600 | 3535 | 1654 |
| 603 | 20241209 | 091800 | 504127170 | 3530 | 3550 | 3550 | 3530 | 2000 |
| 604 | 20241209 | 091700 | 497067050 | 3550 | 3550 | 3550 | 3520 | 173 |
| 605 | 20241209 | 091600 | 496453475 | 3540 | 3555 | 3555 | 3525 | 949 |
| 606 | 20241209 | 091500 | 493091755 | 3510 | 3540 | 3560 | 3505 | 2540 |
| 607 | 20241209 | 091400 | 484080465 | 3540 | 3520 | 3560 | 3505 | 7012 |
| 608 | 20241209 | 091300 | 459269765 | 3520 | 3530 | 3530 | 3500 | 3417 |
| 609 | 20241209 | 091200 | 447269345 | 3510 | 3535 | 3535 | 3510 | 1207 |
| 610 | 20241209 | 091100 | 443020700 | 3530 | 3525 | 3530 | 3505 | 1725 |
| 611 | 20241209 | 091000 | 436950035 | 3500 | 3460 | 3500 | 3455 | 2934 |
| 612 | 20241209 | 090900 | 426737625 | 3460 | 3495 | 3495 | 3450 | 358 |
| 613 | 20241209 | 090800 | 425495670 | 3495 | 3495 | 3495 | 3495 | 23 |
| 614 | 20241209 | 090700 | 425415285 | 3460 | 3430 | 3460 | 3425 | 7980 |
| 615 | 20241209 | 090600 | 397868755 | 3430 | 3465 | 3500 | 3425 | 8362 |
| 616 | 20241209 | 090500 | 369003580 | 3500 | 3495 | 3565 | 3470 | 12029 |
| 617 | 20241209 | 090400 | 326961620 | 3500 | 3545 | 3545 | 3495 | 4243 |
| 618 | 20241209 | 090300 | 312116180 | 3490 | 3490 | 3565 | 3475 | 2479 |
| 619 | 20241209 | 090200 | 303427525 | 3460 | 3490 | 3490 | 3420 | 28942 |
| 620 | 20241209 | 090100 | 204022250 | 3435 | 3575 | 3575 | 3420 | 20274 |
| 621 | 20241209 | 090000 | 133204310 | 3530 | 3715 | 3715 | 3530 | 34763 |