30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 190000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 13598 |
| 3 | 20241205 | 185900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 4 | 20241205 | 185800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 5 | 20241205 | 185700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 6 | 20241205 | 185600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 7 | 20241205 | 185500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 8 | 20241205 | 185400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 9 | 20241205 | 185300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 10 | 20241205 | 185200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 11 | 20241205 | 185100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 12 | 20241205 | 185000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 13 | 20241205 | 184900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 14 | 20241205 | 184800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 15 | 20241205 | 184700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 16 | 20241205 | 184600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 17 | 20241205 | 184500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 18 | 20241205 | 184400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 19 | 20241205 | 184300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 20 | 20241205 | 184200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 21 | 20241205 | 184100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 22 | 20241205 | 184000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 23 | 20241205 | 183900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 24 | 20241205 | 183800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 25 | 20241205 | 183700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 26 | 20241205 | 183600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 27 | 20241205 | 183500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 28 | 20241205 | 183400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 29 | 20241205 | 183300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 30 | 20241205 | 183200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 31 | 20241205 | 183100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 32 | 20241205 | 183000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 13598 |
| 33 | 20241205 | 182900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 34 | 20241205 | 182800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 35 | 20241205 | 182700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 36 | 20241205 | 182600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 37 | 20241205 | 182500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 38 | 20241205 | 182400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 39 | 20241205 | 182300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 40 | 20241205 | 182200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 41 | 20241205 | 182100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 42 | 20241205 | 182000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 43 | 20241205 | 181900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 44 | 20241205 | 181800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 45 | 20241205 | 181700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 46 | 20241205 | 181600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 47 | 20241205 | 181500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 48 | 20241205 | 181400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 49 | 20241205 | 181300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 50 | 20241205 | 181200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 51 | 20241205 | 181100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 52 | 20241205 | 181000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 53 | 20241205 | 180900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 54 | 20241205 | 180800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 55 | 20241205 | 180700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 56 | 20241205 | 180600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 57 | 20241205 | 180500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 58 | 20241205 | 180400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 59 | 20241205 | 180300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 60 | 20241205 | 180200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 61 | 20241205 | 180100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 62 | 20241205 | 180000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 13598 |
| 63 | 20241205 | 175900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 64 | 20241205 | 175800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 65 | 20241205 | 175700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 66 | 20241205 | 175600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 67 | 20241205 | 175500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 68 | 20241205 | 175400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 69 | 20241205 | 175300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 70 | 20241205 | 175200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 71 | 20241205 | 175100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 72 | 20241205 | 175000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 73 | 20241205 | 174900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 74 | 20241205 | 174800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 75 | 20241205 | 174700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 76 | 20241205 | 174600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 77 | 20241205 | 174500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 78 | 20241205 | 174400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 79 | 20241205 | 174300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 80 | 20241205 | 174200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 81 | 20241205 | 174100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 82 | 20241205 | 174000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 83 | 20241205 | 173900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 84 | 20241205 | 173800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 85 | 20241205 | 173700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 86 | 20241205 | 173600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 87 | 20241205 | 173500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 88 | 20241205 | 173400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 89 | 20241205 | 173300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 90 | 20241205 | 173200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 91 | 20241205 | 173100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 92 | 20241205 | 173000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 13598 |
| 93 | 20241205 | 172900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 94 | 20241205 | 172800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 95 | 20241205 | 172700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 96 | 20241205 | 172600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 97 | 20241205 | 172500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 98 | 20241205 | 172400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 99 | 20241205 | 172300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 100 | 20241205 | 172200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 101 | 20241205 | 172100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 102 | 20241205 | 172000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 103 | 20241205 | 171900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 104 | 20241205 | 171800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 105 | 20241205 | 171700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 106 | 20241205 | 171600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 107 | 20241205 | 171500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 108 | 20241205 | 171400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 109 | 20241205 | 171300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 110 | 20241205 | 171200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 111 | 20241205 | 171100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 112 | 20241205 | 171000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 113 | 20241205 | 170900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 114 | 20241205 | 170800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 115 | 20241205 | 170700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 116 | 20241205 | 170600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 117 | 20241205 | 170500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 118 | 20241205 | 170400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 119 | 20241205 | 170300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 120 | 20241205 | 170200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 121 | 20241205 | 170100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 122 | 20241205 | 170000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 13598 |
| 123 | 20241205 | 165900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 124 | 20241205 | 165800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 125 | 20241205 | 165700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 126 | 20241205 | 165600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 127 | 20241205 | 165500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 128 | 20241205 | 165400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 129 | 20241205 | 165300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 130 | 20241205 | 165200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 131 | 20241205 | 165100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 132 | 20241205 | 165000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 133 | 20241205 | 164900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 134 | 20241205 | 164800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 135 | 20241205 | 164700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 136 | 20241205 | 164600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 137 | 20241205 | 164500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 138 | 20241205 | 164400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 139 | 20241205 | 164300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 140 | 20241205 | 164200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 141 | 20241205 | 164100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 142 | 20241205 | 164000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 143 | 20241205 | 163900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 144 | 20241205 | 163800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 145 | 20241205 | 163700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 146 | 20241205 | 163600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 147 | 20241205 | 163500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 148 | 20241205 | 163400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 149 | 20241205 | 163300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 150 | 20241205 | 163200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 151 | 20241205 | 163100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 152 | 20241205 | 163000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 13598 |
| 153 | 20241205 | 162900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 154 | 20241205 | 162800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 155 | 20241205 | 162700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 156 | 20241205 | 162600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 157 | 20241205 | 162500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 158 | 20241205 | 162400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 159 | 20241205 | 162300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 160 | 20241205 | 162200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 161 | 20241205 | 162100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 162 | 20241205 | 162000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 163 | 20241205 | 161900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 164 | 20241205 | 161800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 165 | 20241205 | 161700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 166 | 20241205 | 161600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 167 | 20241205 | 161500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 168 | 20241205 | 161400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 169 | 20241205 | 161300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 170 | 20241205 | 161200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 171 | 20241205 | 161100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 172 | 20241205 | 161000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 173 | 20241205 | 160900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 174 | 20241205 | 160800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 175 | 20241205 | 160700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 176 | 20241205 | 160600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 177 | 20241205 | 160500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 178 | 20241205 | 160400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 179 | 20241205 | 160300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 180 | 20241205 | 160200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 181 | 20241205 | 160100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 182 | 20241205 | 160000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 13598 |
| 183 | 20241205 | 155900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 184 | 20241205 | 155800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 185 | 20241205 | 155700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 186 | 20241205 | 155600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 187 | 20241205 | 155500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 188 | 20241205 | 155400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 189 | 20241205 | 155300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 190 | 20241205 | 155200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 191 | 20241205 | 155100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 192 | 20241205 | 155000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 193 | 20241205 | 154900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 194 | 20241205 | 154800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 195 | 20241205 | 154700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 196 | 20241205 | 154600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 197 | 20241205 | 154500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 198 | 20241205 | 154400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 199 | 20241205 | 154300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 200 | 20241205 | 154200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 201 | 20241205 | 154100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 202 | 20241205 | 154000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 203 | 20241205 | 153900 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 204 | 20241205 | 153800 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 205 | 20241205 | 153700 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 206 | 20241205 | 153600 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 207 | 20241205 | 153500 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 208 | 20241205 | 153400 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 209 | 20241205 | 153300 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 210 | 20241205 | 153200 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 211 | 20241205 | 153100 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 212 | 20241205 | 153000 | 4360603680 | 4440 | 4440 | 4440 | 4440 | 27196 |
| 213 | 20241205 | 152900 | 4300228560 | 4455 | 4455 | 4455 | 4455 | 0 |
| 214 | 20241205 | 152800 | 4300228560 | 4455 | 4455 | 4455 | 4455 | 0 |
| 215 | 20241205 | 152700 | 4300228560 | 4455 | 4455 | 4455 | 4455 | 0 |
| 216 | 20241205 | 152600 | 4300228560 | 4455 | 4455 | 4455 | 4455 | 0 |
| 217 | 20241205 | 152500 | 4300228560 | 4455 | 4455 | 4455 | 4455 | 0 |
| 218 | 20241205 | 152400 | 4300228560 | 4455 | 4455 | 4455 | 4455 | 0 |
| 219 | 20241205 | 152300 | 4300228560 | 4455 | 4455 | 4455 | 4455 | 0 |
| 220 | 20241205 | 152200 | 4300228560 | 4455 | 4455 | 4455 | 4455 | 0 |
| 221 | 20241205 | 152100 | 4300228560 | 4455 | 4455 | 4455 | 4455 | 0 |
| 222 | 20241205 | 152000 | 4300228560 | 4455 | 4455 | 4455 | 4455 | 0 |
| 223 | 20241205 | 151900 | 4300228560 | 4455 | 4465 | 4465 | 4450 | 1309 |
| 224 | 20241205 | 151800 | 4294393200 | 4455 | 4450 | 4455 | 4450 | 1567 |
| 225 | 20241205 | 151700 | 4287416070 | 4450 | 4440 | 4450 | 4440 | 1722 |
| 226 | 20241205 | 151600 | 4279767780 | 4445 | 4450 | 4450 | 4445 | 910 |
| 227 | 20241205 | 151500 | 4275722765 | 4450 | 4450 | 4450 | 4445 | 1793 |
| 228 | 20241205 | 151400 | 4267750165 | 4455 | 4450 | 4455 | 4450 | 3998 |
| 229 | 20241205 | 151300 | 4249959060 | 4450 | 4450 | 4450 | 4450 | 581 |
| 230 | 20241205 | 151200 | 4247373610 | 4440 | 4450 | 4450 | 4440 | 618 |
| 231 | 20241205 | 151100 | 4244624995 | 4450 | 4445 | 4450 | 4440 | 1809 |
| 232 | 20241205 | 151000 | 4236579885 | 4445 | 4450 | 4455 | 4440 | 1475 |
| 233 | 20241205 | 150900 | 4230018240 | 4450 | 4450 | 4450 | 4450 | 1094 |
| 234 | 20241205 | 150800 | 4225149940 | 4450 | 4445 | 4455 | 4445 | 1185 |
| 235 | 20241205 | 150700 | 4219877170 | 4455 | 4450 | 4455 | 4445 | 3461 |
| 236 | 20241205 | 150600 | 4204482445 | 4455 | 4450 | 4455 | 4450 | 2186 |
| 237 | 20241205 | 150500 | 4194754720 | 4455 | 4450 | 4455 | 4450 | 621 |
| 238 | 20241205 | 150400 | 4191989015 | 4460 | 4455 | 4460 | 4455 | 137 |
| 239 | 20241205 | 150300 | 4191378580 | 4465 | 4465 | 4465 | 4455 | 248 |
| 240 | 20241205 | 150200 | 4190271270 | 4465 | 4460 | 4465 | 4460 | 101 |
| 241 | 20241205 | 150100 | 4189820805 | 4460 | 4460 | 4465 | 4460 | 16 |
| 242 | 20241205 | 150000 | 4189749435 | 4465 | 4450 | 4465 | 4445 | 2820 |
| 243 | 20241205 | 145900 | 4177199755 | 4445 | 4445 | 4450 | 4445 | 2305 |
| 244 | 20241205 | 145800 | 4166953295 | 4440 | 4440 | 4445 | 4440 | 827 |
| 245 | 20241205 | 145700 | 4163281295 | 4445 | 4440 | 4445 | 4440 | 2372 |
| 246 | 20241205 | 145600 | 4152749560 | 4445 | 4450 | 4450 | 4440 | 242 |
| 247 | 20241205 | 145500 | 4151674600 | 4450 | 4450 | 4450 | 4440 | 56 |
| 248 | 20241205 | 145400 | 4151425550 | 4450 | 4445 | 4450 | 4445 | 12 |
| 249 | 20241205 | 145300 | 4151372205 | 4445 | 4445 | 4450 | 4445 | 2851 |
| 250 | 20241205 | 145200 | 4138699010 | 4445 | 4450 | 4450 | 4445 | 488 |
| 251 | 20241205 | 145100 | 4136529775 | 4450 | 4450 | 4450 | 4450 | 2055 |
| 252 | 20241205 | 145000 | 4127385025 | 4450 | 4450 | 4460 | 4440 | 11366 |
| 253 | 20241205 | 144900 | 4076847605 | 4450 | 4465 | 4465 | 4450 | 1497 |
| 254 | 20241205 | 144800 | 4070185505 | 4465 | 4455 | 4465 | 4450 | 287 |
| 255 | 20241205 | 144700 | 4068905065 | 4465 | 4465 | 4465 | 4450 | 2048 |
| 256 | 20241205 | 144600 | 4059789800 | 4455 | 4455 | 4460 | 4455 | 937 |
| 257 | 20241205 | 144500 | 4055615460 | 4455 | 4455 | 4455 | 4455 | 0 |
| 258 | 20241205 | 144400 | 4055615460 | 4455 | 4460 | 4460 | 4455 | 2605 |
| 259 | 20241205 | 144300 | 4044009435 | 4455 | 4455 | 4455 | 4455 | 489 |
| 260 | 20241205 | 144200 | 4041830940 | 4460 | 4460 | 4460 | 4460 | 100 |
| 261 | 20241205 | 144100 | 4041384940 | 4460 | 4460 | 4470 | 4455 | 2629 |
| 262 | 20241205 | 144000 | 4029659470 | 4460 | 4465 | 4470 | 4460 | 113 |
| 263 | 20241205 | 143900 | 4029154930 | 4465 | 4465 | 4465 | 4465 | 122 |
| 264 | 20241205 | 143800 | 4028610200 | 4470 | 4475 | 4475 | 4470 | 1762 |
| 265 | 20241205 | 143700 | 4020733560 | 4475 | 4480 | 4480 | 4470 | 1625 |
| 266 | 20241205 | 143600 | 4013454310 | 4480 | 4470 | 4480 | 4470 | 253 |
| 267 | 20241205 | 143500 | 4012320880 | 4480 | 4480 | 4480 | 4480 | 178 |
| 268 | 20241205 | 143400 | 4011523440 | 4480 | 4475 | 4485 | 4470 | 2325 |
| 269 | 20241205 | 143300 | 4001120665 | 4475 | 4475 | 4475 | 4470 | 85 |
| 270 | 20241205 | 143200 | 4000740560 | 4470 | 4465 | 4475 | 4465 | 1339 |
| 271 | 20241205 | 143100 | 3994752175 | 4475 | 4470 | 4475 | 4460 | 404 |
| 272 | 20241205 | 143000 | 3992947820 | 4470 | 4465 | 4470 | 4465 | 72 |
| 273 | 20241205 | 142900 | 3992626170 | 4475 | 4475 | 4475 | 4475 | 12 |
| 274 | 20241205 | 142800 | 3992572470 | 4465 | 4475 | 4475 | 4465 | 931 |
| 275 | 20241205 | 142700 | 3988415525 | 4475 | 4475 | 4475 | 4465 | 388 |
| 276 | 20241205 | 142600 | 3986681580 | 4465 | 4470 | 4470 | 4465 | 106 |
| 277 | 20241205 | 142500 | 3986208285 | 4475 | 4460 | 4475 | 4460 | 1730 |
| 278 | 20241205 | 142400 | 3978478820 | 4460 | 4460 | 4460 | 4460 | 100 |
| 279 | 20241205 | 142300 | 3978032820 | 4460 | 4460 | 4460 | 4460 | 1 |
| 280 | 20241205 | 142200 | 3978028360 | 4455 | 4455 | 4455 | 4445 | 10564 |
| 281 | 20241205 | 142100 | 3930992380 | 4450 | 4450 | 4450 | 4450 | 329 |
| 282 | 20241205 | 142000 | 3929528330 | 4450 | 4455 | 4455 | 4450 | 3009 |
| 283 | 20241205 | 141900 | 3916137695 | 4455 | 4455 | 4455 | 4450 | 2331 |
| 284 | 20241205 | 141800 | 3905764395 | 4450 | 4450 | 4450 | 4450 | 336 |
| 285 | 20241205 | 141700 | 3904269195 | 4455 | 4455 | 4455 | 4455 | 2591 |
| 286 | 20241205 | 141600 | 3892726290 | 4460 | 4460 | 4460 | 4455 | 3820 |
| 287 | 20241205 | 141500 | 3875707335 | 4455 | 4460 | 4460 | 4455 | 3246 |
| 288 | 20241205 | 141400 | 3861237675 | 4455 | 4460 | 4460 | 4455 | 2505 |
| 289 | 20241205 | 141300 | 3850066500 | 4470 | 4465 | 4470 | 4465 | 1003 |
| 290 | 20241205 | 141200 | 3845588090 | 4465 | 4465 | 4465 | 4465 | 20 |
| 291 | 20241205 | 141100 | 3845498790 | 4465 | 4470 | 4470 | 4465 | 1724 |
| 292 | 20241205 | 141000 | 3837800630 | 4470 | 4470 | 4470 | 4470 | 106 |
| 293 | 20241205 | 140900 | 3837326810 | 4465 | 4460 | 4465 | 4460 | 3428 |
| 294 | 20241205 | 140800 | 3822020880 | 4460 | 4460 | 4465 | 4460 | 110 |
| 295 | 20241205 | 140700 | 3821530275 | 4460 | 4460 | 4465 | 4460 | 501 |
| 296 | 20241205 | 140600 | 3819295810 | 4460 | 4460 | 4460 | 4460 | 1 |
| 297 | 20241205 | 140500 | 3819291350 | 4465 | 4455 | 4465 | 4455 | 1696 |
| 298 | 20241205 | 140400 | 3811725600 | 4455 | 4470 | 4470 | 4455 | 1698 |
| 299 | 20241205 | 140300 | 3804153545 | 4470 | 4470 | 4470 | 4470 | 11 |
| 300 | 20241205 | 140200 | 3804104375 | 4470 | 4465 | 4470 | 4465 | 3992 |
| 301 | 20241205 | 140100 | 3786280090 | 4470 | 4470 | 4470 | 4470 | 1010 |
| 302 | 20241205 | 140000 | 3781765390 | 4470 | 4480 | 4480 | 4470 | 2004 |
| 303 | 20241205 | 135900 | 3772807480 | 4480 | 4470 | 4480 | 4470 | 4 |
| 304 | 20241205 | 135800 | 3772789590 | 4480 | 4480 | 4480 | 4470 | 1109 |
| 305 | 20241205 | 135700 | 3767832290 | 4480 | 4480 | 4480 | 4465 | 209 |
| 306 | 20241205 | 135600 | 3766897570 | 4480 | 4470 | 4480 | 4470 | 2096 |
| 307 | 20241205 | 135500 | 3757528290 | 4470 | 4480 | 4480 | 4470 | 155 |
| 308 | 20241205 | 135400 | 3756834435 | 4480 | 4470 | 4480 | 4470 | 2424 |
| 309 | 20241205 | 135300 | 3745975155 | 4470 | 4470 | 4480 | 4450 | 11695 |
| 310 | 20241205 | 135200 | 3693814650 | 4470 | 4480 | 4480 | 4470 | 303 |
| 311 | 20241205 | 135100 | 3692460220 | 4470 | 4470 | 4470 | 4470 | 836 |
| 312 | 20241205 | 135000 | 3688723300 | 4465 | 4470 | 4470 | 4465 | 83 |
| 313 | 20241205 | 134900 | 3688352315 | 4470 | 4475 | 4480 | 4470 | 6789 |
| 314 | 20241205 | 134800 | 3657993470 | 4475 | 4475 | 4475 | 4475 | 1098 |
| 315 | 20241205 | 134700 | 3653079920 | 4470 | 4470 | 4470 | 4465 | 1272 |
| 316 | 20241205 | 134600 | 3647394435 | 4470 | 4475 | 4475 | 4470 | 1532 |
| 317 | 20241205 | 134500 | 3640546290 | 4475 | 4470 | 4480 | 4460 | 6561 |
| 318 | 20241205 | 134400 | 3611260745 | 4485 | 4480 | 4485 | 4470 | 2422 |
| 319 | 20241205 | 134300 | 3600425425 | 4475 | 4485 | 4490 | 4475 | 2820 |
| 320 | 20241205 | 134200 | 3587790340 | 4485 | 4480 | 4485 | 4480 | 1627 |
| 321 | 20241205 | 134100 | 3580500830 | 4495 | 4510 | 4520 | 4480 | 102500 |
| 322 | 20241205 | 134000 | 3119747795 | 4510 | 4510 | 4510 | 4510 | 6 |
| 323 | 20241205 | 133900 | 3119720735 | 4520 | 4520 | 4520 | 4520 | 0 |
| 324 | 20241205 | 133800 | 3119720735 | 4520 | 4520 | 4520 | 4520 | 29 |
| 325 | 20241205 | 133700 | 3119589655 | 4520 | 4520 | 4520 | 4520 | 1 |
| 326 | 20241205 | 133600 | 3119585135 | 4520 | 4525 | 4530 | 4520 | 41 |
| 327 | 20241205 | 133500 | 3119399425 | 4520 | 4515 | 4520 | 4515 | 4164 |
| 328 | 20241205 | 133400 | 3100578335 | 4515 | 4515 | 4515 | 4515 | 0 |
| 329 | 20241205 | 133300 | 3100578335 | 4515 | 4515 | 4515 | 4510 | 24 |
| 330 | 20241205 | 133200 | 3100470000 | 4510 | 4505 | 4510 | 4505 | 5 |
| 331 | 20241205 | 133100 | 3100447455 | 4510 | 4510 | 4510 | 4510 | 10 |
| 332 | 20241205 | 133000 | 3100402355 | 4510 | 4505 | 4510 | 4505 | 2444 |
| 333 | 20241205 | 132900 | 3089392125 | 4505 | 4505 | 4505 | 4505 | 604 |
| 334 | 20241205 | 132800 | 3086671105 | 4505 | 4505 | 4505 | 4505 | 500 |
| 335 | 20241205 | 132700 | 3084418605 | 4505 | 4510 | 4510 | 4505 | 4 |
| 336 | 20241205 | 132600 | 3084400580 | 4505 | 4505 | 4515 | 4505 | 2051 |
| 337 | 20241205 | 132500 | 3075160795 | 4505 | 4505 | 4505 | 4505 | 3403 |
| 338 | 20241205 | 132400 | 3059830280 | 4510 | 4510 | 4515 | 4510 | 313 |
| 339 | 20241205 | 132300 | 3058418645 | 4515 | 4510 | 4515 | 4505 | 1373 |
| 340 | 20241205 | 132200 | 3052227275 | 4510 | 4510 | 4510 | 4510 | 55 |
| 341 | 20241205 | 132100 | 3051979225 | 4515 | 4505 | 4515 | 4505 | 1003 |
| 342 | 20241205 | 132000 | 3047460680 | 4510 | 4510 | 4515 | 4510 | 415 |
| 343 | 20241205 | 131900 | 3045589020 | 4510 | 4510 | 4510 | 4510 | 22 |
| 344 | 20241205 | 131800 | 3045489800 | 4510 | 4515 | 4515 | 4510 | 2640 |
| 345 | 20241205 | 131700 | 3033583390 | 4510 | 4515 | 4515 | 4510 | 512 |
| 346 | 20241205 | 131600 | 3031274210 | 4515 | 4510 | 4515 | 4510 | 11 |
| 347 | 20241205 | 131500 | 3031224595 | 4515 | 4515 | 4515 | 4515 | 968 |
| 348 | 20241205 | 131400 | 3026854075 | 4515 | 4515 | 4515 | 4515 | 82 |
| 349 | 20241205 | 131300 | 3026483845 | 4520 | 4520 | 4520 | 4520 | 403 |
| 350 | 20241205 | 131200 | 3024662285 | 4520 | 4520 | 4520 | 4520 | 0 |
| 351 | 20241205 | 131100 | 3024662285 | 4520 | 4520 | 4520 | 4520 | 0 |
| 352 | 20241205 | 131000 | 3024662285 | 4520 | 4520 | 4520 | 4520 | 27 |
| 353 | 20241205 | 130900 | 3024540245 | 4520 | 4520 | 4520 | 4520 | 0 |
| 354 | 20241205 | 130800 | 3024540245 | 4520 | 4530 | 4530 | 4520 | 1992 |
| 355 | 20241205 | 130700 | 3015520935 | 4530 | 4525 | 4530 | 4525 | 525 |
| 356 | 20241205 | 130600 | 3013142695 | 4520 | 4520 | 4520 | 4510 | 1484 |
| 357 | 20241205 | 130500 | 3006438015 | 4520 | 4520 | 4520 | 4520 | 102 |
| 358 | 20241205 | 130400 | 3005976975 | 4520 | 4520 | 4520 | 4520 | 159 |
| 359 | 20241205 | 130300 | 3005258295 | 4520 | 4520 | 4520 | 4520 | 1069 |
| 360 | 20241205 | 130200 | 3000426415 | 4520 | 4520 | 4525 | 4510 | 6907 |
| 361 | 20241205 | 130100 | 2969235975 | 4520 | 4520 | 4520 | 4520 | 1219 |
| 362 | 20241205 | 130000 | 2963726095 | 4520 | 4525 | 4525 | 4520 | 271 |
| 363 | 20241205 | 125900 | 2962499870 | 4525 | 4530 | 4530 | 4525 | 8 |
| 364 | 20241205 | 125800 | 2962463635 | 4530 | 4540 | 4540 | 4530 | 1421 |
| 365 | 20241205 | 125700 | 2956026495 | 4540 | 4540 | 4540 | 4540 | 1 |
| 366 | 20241205 | 125600 | 2956021955 | 4520 | 4520 | 4520 | 4520 | 0 |
| 367 | 20241205 | 125500 | 2956021955 | 4520 | 4520 | 4520 | 4520 | 0 |
| 368 | 20241205 | 125400 | 2956021955 | 4520 | 4520 | 4520 | 4520 | 199 |
| 369 | 20241205 | 125300 | 2955122475 | 4520 | 4535 | 4540 | 4520 | 2274 |
| 370 | 20241205 | 125200 | 2944822135 | 4520 | 4535 | 4535 | 4520 | 5353 |
| 371 | 20241205 | 125100 | 2920611355 | 4535 | 4535 | 4535 | 4535 | 11 |
| 372 | 20241205 | 125000 | 2920561470 | 4530 | 4530 | 4530 | 4530 | 411 |
| 373 | 20241205 | 124900 | 2918699640 | 4535 | 4535 | 4535 | 4535 | 1 |
| 374 | 20241205 | 124800 | 2918695105 | 4525 | 4530 | 4530 | 4525 | 1100 |
| 375 | 20241205 | 124700 | 2913712240 | 4540 | 4540 | 4540 | 4540 | 0 |
| 376 | 20241205 | 124600 | 2913712240 | 4540 | 4540 | 4540 | 4530 | 967 |
| 377 | 20241205 | 124500 | 2909331060 | 4545 | 4530 | 4550 | 4530 | 13 |
| 378 | 20241205 | 124400 | 2909271955 | 4535 | 4535 | 4535 | 4535 | 103 |
| 379 | 20241205 | 124300 | 2908804850 | 4530 | 4550 | 4550 | 4530 | 202 |
| 380 | 20241205 | 124200 | 2907889770 | 4540 | 4540 | 4540 | 4540 | 2368 |
| 381 | 20241205 | 124100 | 2897139050 | 4540 | 4550 | 4550 | 4540 | 193 |
| 382 | 20241205 | 124000 | 2896262730 | 4550 | 4550 | 4550 | 4550 | 1 |
| 383 | 20241205 | 123900 | 2896258180 | 4555 | 4550 | 4555 | 4550 | 10 |
| 384 | 20241205 | 123800 | 2896212670 | 4535 | 4540 | 4540 | 4530 | 423 |
| 385 | 20241205 | 123700 | 2894294770 | 4555 | 4555 | 4555 | 4555 | 0 |
| 386 | 20241205 | 123600 | 2894294770 | 4555 | 4555 | 4555 | 4555 | 1 |
| 387 | 20241205 | 123500 | 2894290215 | 4530 | 4525 | 4530 | 4525 | 2038 |
| 388 | 20241205 | 123400 | 2885059075 | 4530 | 4525 | 4530 | 4525 | 292 |
| 389 | 20241205 | 123300 | 2883736645 | 4525 | 4525 | 4525 | 4525 | 500 |
| 390 | 20241205 | 123200 | 2881474145 | 4525 | 4525 | 4525 | 4525 | 1 |
| 391 | 20241205 | 123100 | 2881469620 | 4530 | 4525 | 4530 | 4525 | 764 |
| 392 | 20241205 | 123000 | 2878012490 | 4530 | 4525 | 4530 | 4525 | 70 |
| 393 | 20241205 | 122900 | 2877695730 | 4525 | 4520 | 4530 | 4520 | 149 |
| 394 | 20241205 | 122800 | 2877021640 | 4520 | 4545 | 4545 | 4520 | 6325 |
| 395 | 20241205 | 122700 | 2848384320 | 4540 | 4540 | 4545 | 4540 | 251 |
| 396 | 20241205 | 122600 | 2847244775 | 4535 | 4545 | 4545 | 4535 | 141 |
| 397 | 20241205 | 122500 | 2846605325 | 4540 | 4545 | 4545 | 4535 | 578 |
| 398 | 20241205 | 122400 | 2843984025 | 4535 | 4545 | 4565 | 4535 | 1639 |
| 399 | 20241205 | 122300 | 2836547850 | 4545 | 4545 | 4545 | 4540 | 3587 |
| 400 | 20241205 | 122200 | 2820262725 | 4545 | 4545 | 4545 | 4545 | 696 |
| 401 | 20241205 | 122100 | 2817099405 | 4545 | 4545 | 4545 | 4545 | 777 |
| 402 | 20241205 | 122000 | 2813567940 | 4545 | 4545 | 4545 | 4545 | 90 |
| 403 | 20241205 | 121900 | 2813158890 | 4545 | 4545 | 4545 | 4545 | 0 |
| 404 | 20241205 | 121800 | 2813158890 | 4545 | 4545 | 4545 | 4545 | 0 |
| 405 | 20241205 | 121700 | 2813158890 | 4545 | 4545 | 4545 | 4545 | 117 |
| 406 | 20241205 | 121600 | 2812627125 | 4550 | 4560 | 4560 | 4550 | 1196 |
| 407 | 20241205 | 121500 | 2807176320 | 4560 | 4560 | 4560 | 4560 | 1 |
| 408 | 20241205 | 121400 | 2807171760 | 4555 | 4555 | 4560 | 4555 | 104 |
| 409 | 20241205 | 121300 | 2806698035 | 4555 | 4560 | 4560 | 4555 | 1265 |
| 410 | 20241205 | 121200 | 2800935935 | 4560 | 4560 | 4560 | 4560 | 887 |
| 411 | 20241205 | 121100 | 2796891215 | 4560 | 4560 | 4560 | 4560 | 121 |
| 412 | 20241205 | 121000 | 2796339455 | 4560 | 4545 | 4560 | 4540 | 5667 |
| 413 | 20241205 | 120900 | 2770553975 | 4550 | 4540 | 4550 | 4540 | 281 |
| 414 | 20241205 | 120800 | 2769278185 | 4545 | 4545 | 4545 | 4545 | 8226 |
| 415 | 20241205 | 120700 | 2731891015 | 4540 | 4545 | 4545 | 4540 | 2982 |
| 416 | 20241205 | 120600 | 2718339510 | 4540 | 4540 | 4545 | 4540 | 313 |
| 417 | 20241205 | 120500 | 2716918235 | 4545 | 4545 | 4545 | 4540 | 124 |
| 418 | 20241205 | 120400 | 2716355215 | 4545 | 4545 | 4545 | 4545 | 52 |
| 419 | 20241205 | 120300 | 2716118875 | 4545 | 4545 | 4545 | 4540 | 532 |
| 420 | 20241205 | 120200 | 2713703565 | 4545 | 4545 | 4545 | 4545 | 2247 |
| 421 | 20241205 | 120100 | 2703490950 | 4550 | 4545 | 4550 | 4545 | 172 |
| 422 | 20241205 | 120000 | 2702709050 | 4550 | 4550 | 4550 | 4550 | 15 |
| 423 | 20241205 | 115900 | 2702640800 | 4550 | 4550 | 4550 | 4550 | 10 |
| 424 | 20241205 | 115800 | 2702595300 | 4550 | 4550 | 4550 | 4550 | 1 |
| 425 | 20241205 | 115700 | 2702590750 | 4545 | 4550 | 4550 | 4545 | 6 |
| 426 | 20241205 | 115600 | 2702563455 | 4550 | 4550 | 4550 | 4550 | 12 |
| 427 | 20241205 | 115500 | 2702508855 | 4550 | 4550 | 4550 | 4550 | 12 |
| 428 | 20241205 | 115400 | 2702454255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 429 | 20241205 | 115300 | 2702454255 | 4550 | 4550 | 4550 | 4540 | 27 |
| 430 | 20241205 | 115200 | 2702331460 | 4555 | 4545 | 4555 | 4545 | 589 |
| 431 | 20241205 | 115100 | 2699652015 | 4560 | 4560 | 4560 | 4560 | 126 |
| 432 | 20241205 | 115000 | 2699077455 | 4560 | 4560 | 4560 | 4560 | 12 |
| 433 | 20241205 | 114900 | 2699022735 | 4560 | 4555 | 4560 | 4550 | 137 |
| 434 | 20241205 | 114800 | 2698399155 | 4560 | 4560 | 4560 | 4560 | 25 |
| 435 | 20241205 | 114700 | 2698285155 | 4560 | 4560 | 4560 | 4560 | 61 |
| 436 | 20241205 | 114600 | 2698006995 | 4550 | 4550 | 4550 | 4550 | 537 |
| 437 | 20241205 | 114500 | 2695563645 | 4550 | 4545 | 4550 | 4545 | 619 |
| 438 | 20241205 | 114400 | 2692749780 | 4545 | 4540 | 4545 | 4535 | 662 |
| 439 | 20241205 | 114300 | 2689744050 | 4540 | 4540 | 4540 | 4540 | 2 |
| 440 | 20241205 | 114200 | 2689734970 | 4540 | 4540 | 4540 | 4540 | 97 |
| 441 | 20241205 | 114100 | 2689294590 | 4530 | 4530 | 4530 | 4530 | 220 |
| 442 | 20241205 | 114000 | 2688297990 | 4530 | 4535 | 4535 | 4530 | 3324 |
| 443 | 20241205 | 113900 | 2673236015 | 4535 | 4540 | 4545 | 4535 | 2863 |
| 444 | 20241205 | 113800 | 2660233570 | 4545 | 4550 | 4550 | 4545 | 946 |
| 445 | 20241205 | 113700 | 2655932985 | 4555 | 4555 | 4555 | 4555 | 1 |
| 446 | 20241205 | 113600 | 2655928430 | 4545 | 4550 | 4550 | 4545 | 119 |
| 447 | 20241205 | 113500 | 2655387565 | 4545 | 4545 | 4545 | 4545 | 300 |
| 448 | 20241205 | 113400 | 2654024065 | 4545 | 4545 | 4545 | 4545 | 0 |
| 449 | 20241205 | 113300 | 2654024065 | 4545 | 4550 | 4555 | 4545 | 292 |
| 450 | 20241205 | 113200 | 2652696310 | 4545 | 4555 | 4555 | 4545 | 1961 |
| 451 | 20241205 | 113100 | 2643776805 | 4555 | 4550 | 4555 | 4550 | 1640 |
| 452 | 20241205 | 113000 | 2636314545 | 4555 | 4555 | 4555 | 4555 | 412 |
| 453 | 20241205 | 112900 | 2634437885 | 4555 | 4555 | 4555 | 4555 | 820 |
| 454 | 20241205 | 112800 | 2630702785 | 4560 | 4560 | 4560 | 4560 | 7 |
| 455 | 20241205 | 112700 | 2630670865 | 4560 | 4560 | 4560 | 4560 | 239 |
| 456 | 20241205 | 112600 | 2629581025 | 4560 | 4560 | 4560 | 4560 | 626 |
| 457 | 20241205 | 112500 | 2626726465 | 4560 | 4570 | 4570 | 4560 | 740 |
| 458 | 20241205 | 112400 | 2623352045 | 4570 | 4570 | 4570 | 4570 | 330 |
| 459 | 20241205 | 112300 | 2621843945 | 4575 | 4570 | 4575 | 4570 | 205 |
| 460 | 20241205 | 112200 | 2620906845 | 4555 | 4560 | 4560 | 4555 | 321 |
| 461 | 20241205 | 112100 | 2619443135 | 4560 | 4560 | 4560 | 4560 | 359 |
| 462 | 20241205 | 112000 | 2617806095 | 4560 | 4570 | 4570 | 4560 | 141 |
| 463 | 20241205 | 111900 | 2617162535 | 4570 | 4550 | 4570 | 4550 | 4676 |
| 464 | 20241205 | 111800 | 2595802320 | 4550 | 4560 | 4560 | 4550 | 435 |
| 465 | 20241205 | 111700 | 2593820280 | 4560 | 4550 | 4560 | 4550 | 956 |
| 466 | 20241205 | 111600 | 2589468825 | 4550 | 4550 | 4550 | 4550 | 224 |
| 467 | 20241205 | 111500 | 2588449625 | 4545 | 4545 | 4545 | 4545 | 133 |
| 468 | 20241205 | 111400 | 2587845140 | 4545 | 4550 | 4550 | 4545 | 328 |
| 469 | 20241205 | 111300 | 2586353580 | 4550 | 4545 | 4550 | 4545 | 657 |
| 470 | 20241205 | 111200 | 2583367510 | 4545 | 4540 | 4545 | 4540 | 1269 |
| 471 | 20241205 | 111100 | 2577606200 | 4535 | 4535 | 4535 | 4530 | 2774 |
| 472 | 20241205 | 111000 | 2565026630 | 4530 | 4530 | 4530 | 4530 | 429 |
| 473 | 20241205 | 110900 | 2563083260 | 4530 | 4525 | 4530 | 4525 | 317 |
| 474 | 20241205 | 110800 | 2561647460 | 4530 | 4530 | 4530 | 4530 | 9 |
| 475 | 20241205 | 110700 | 2561606690 | 4530 | 4530 | 4530 | 4530 | 0 |
| 476 | 20241205 | 110600 | 2561606690 | 4530 | 4525 | 4530 | 4525 | 107 |
| 477 | 20241205 | 110500 | 2561121985 | 4520 | 4520 | 4520 | 4520 | 1288 |
| 478 | 20241205 | 110400 | 2555300225 | 4520 | 4520 | 4520 | 4510 | 5440 |
| 479 | 20241205 | 110300 | 2530721135 | 4520 | 4525 | 4535 | 4520 | 10964 |
| 480 | 20241205 | 110200 | 2481139060 | 4540 | 4530 | 4540 | 4530 | 124 |
| 481 | 20241205 | 110100 | 2480576830 | 4530 | 4530 | 4530 | 4530 | 2514 |
| 482 | 20241205 | 110000 | 2469188410 | 4535 | 4540 | 4540 | 4530 | 643 |
| 483 | 20241205 | 105900 | 2466275365 | 4530 | 4535 | 4535 | 4530 | 251 |
| 484 | 20241205 | 105800 | 2465137310 | 4530 | 4530 | 4530 | 4525 | 3212 |
| 485 | 20241205 | 105700 | 2450587005 | 4530 | 4530 | 4530 | 4530 | 132 |
| 486 | 20241205 | 105600 | 2449989045 | 4530 | 4535 | 4535 | 4530 | 662 |
| 487 | 20241205 | 105500 | 2446990175 | 4530 | 4530 | 4530 | 4530 | 888 |
| 488 | 20241205 | 105400 | 2442967535 | 4530 | 4535 | 4540 | 4530 | 429 |
| 489 | 20241205 | 105300 | 2441023865 | 4540 | 4540 | 4540 | 4525 | 2637 |
| 490 | 20241205 | 105200 | 2429076220 | 4530 | 4530 | 4530 | 4525 | 1452 |
| 491 | 20241205 | 105100 | 2422498830 | 4530 | 4540 | 4540 | 4530 | 777 |
| 492 | 20241205 | 105000 | 2418972400 | 4530 | 4530 | 4530 | 4530 | 1839 |
| 493 | 20241205 | 104900 | 2410641730 | 4530 | 4535 | 4545 | 4530 | 1778 |
| 494 | 20241205 | 104800 | 2402577935 | 4540 | 4535 | 4545 | 4535 | 388 |
| 495 | 20241205 | 104700 | 2400818335 | 4535 | 4535 | 4535 | 4535 | 592 |
| 496 | 20241205 | 104600 | 2398133615 | 4535 | 4535 | 4555 | 4530 | 2151 |
| 497 | 20241205 | 104500 | 2388385370 | 4555 | 4550 | 4555 | 4535 | 7820 |
| 498 | 20241205 | 104400 | 2352877820 | 4555 | 4555 | 4555 | 4550 | 1083 |
| 499 | 20241205 | 104300 | 2347949245 | 4560 | 4555 | 4560 | 4550 | 1381 |
| 500 | 20241205 | 104200 | 2341664445 | 4565 | 4565 | 4565 | 4565 | 0 |
| 501 | 20241205 | 104100 | 2341664445 | 4565 | 4565 | 4565 | 4550 | 214 |
| 502 | 20241205 | 104000 | 2340690550 | 4550 | 4555 | 4555 | 4550 | 2941 |
| 503 | 20241205 | 103900 | 2327297075 | 4555 | 4555 | 4555 | 4555 | 0 |
| 504 | 20241205 | 103800 | 2327297075 | 4555 | 4565 | 4565 | 4555 | 239 |
| 505 | 20241205 | 103700 | 2326207810 | 4570 | 4570 | 4570 | 4570 | 201 |
| 506 | 20241205 | 103600 | 2325289240 | 4570 | 4570 | 4570 | 4570 | 12 |
| 507 | 20241205 | 103500 | 2325234400 | 4570 | 4570 | 4570 | 4570 | 12 |
| 508 | 20241205 | 103400 | 2325179560 | 4570 | 4570 | 4570 | 4570 | 4 |
| 509 | 20241205 | 103300 | 2325161280 | 4565 | 4565 | 4565 | 4565 | 1281 |
| 510 | 20241205 | 103200 | 2319313515 | 4570 | 4570 | 4570 | 4570 | 25 |
| 511 | 20241205 | 103100 | 2319199265 | 4570 | 4570 | 4570 | 4570 | 1377 |
| 512 | 20241205 | 103000 | 2312906375 | 4570 | 4570 | 4570 | 4570 | 34 |
| 513 | 20241205 | 102900 | 2312750995 | 4570 | 4545 | 4570 | 4545 | 4136 |
| 514 | 20241205 | 102800 | 2293934095 | 4550 | 4560 | 4560 | 4545 | 2357 |
| 515 | 20241205 | 102700 | 2283216310 | 4565 | 4560 | 4570 | 4550 | 3214 |
| 516 | 20241205 | 102600 | 2268592475 | 4555 | 4565 | 4565 | 4555 | 4095 |
| 517 | 20241205 | 102500 | 2249923020 | 4570 | 4565 | 4580 | 4560 | 725 |
| 518 | 20241205 | 102400 | 2246613900 | 4565 | 4585 | 4585 | 4565 | 209 |
| 519 | 20241205 | 102300 | 2245659330 | 4585 | 4565 | 4585 | 4560 | 2128 |
| 520 | 20241205 | 102200 | 2235947810 | 4565 | 4585 | 4590 | 4565 | 460 |
| 521 | 20241205 | 102100 | 2233847825 | 4565 | 4570 | 4590 | 4565 | 755 |
| 522 | 20241205 | 102000 | 2230399265 | 4570 | 4575 | 4575 | 4565 | 2436 |
| 523 | 20241205 | 101900 | 2219264165 | 4575 | 4575 | 4575 | 4575 | 350 |
| 524 | 20241205 | 101800 | 2217662915 | 4575 | 4605 | 4605 | 4575 | 1148 |
| 525 | 20241205 | 101700 | 2212408020 | 4585 | 4585 | 4585 | 4585 | 3852 |
| 526 | 20241205 | 101600 | 2194746600 | 4590 | 4600 | 4600 | 4590 | 1422 |
| 527 | 20241205 | 101500 | 2188207115 | 4600 | 4595 | 4600 | 4590 | 2022 |
| 528 | 20241205 | 101400 | 2178914015 | 4590 | 4580 | 4590 | 4575 | 3257 |
| 529 | 20241205 | 101300 | 2163971210 | 4575 | 4580 | 4585 | 4575 | 1816 |
| 530 | 20241205 | 101200 | 2155655435 | 4580 | 4585 | 4585 | 4580 | 157 |
| 531 | 20241205 | 101100 | 2154936095 | 4585 | 4585 | 4585 | 4575 | 310 |
| 532 | 20241205 | 101000 | 2153517680 | 4585 | 4565 | 4585 | 4565 | 2021 |
| 533 | 20241205 | 100900 | 2144291395 | 4560 | 4560 | 4560 | 4560 | 103 |
| 534 | 20241205 | 100800 | 2143821715 | 4560 | 4565 | 4585 | 4560 | 2514 |
| 535 | 20241205 | 100700 | 2132345505 | 4565 | 4575 | 4585 | 4565 | 5334 |
| 536 | 20241205 | 100600 | 2107915280 | 4580 | 4580 | 4580 | 4555 | 648 |
| 537 | 20241205 | 100500 | 2104955175 | 4580 | 4555 | 4580 | 4555 | 3166 |
| 538 | 20241205 | 100400 | 2090522650 | 4555 | 4560 | 4560 | 4545 | 6112 |
| 539 | 20241205 | 100300 | 2062667400 | 4550 | 4560 | 4560 | 4545 | 1068 |
| 540 | 20241205 | 100200 | 2057804680 | 4560 | 4575 | 4575 | 4540 | 1395 |
| 541 | 20241205 | 100100 | 2051468240 | 4580 | 4550 | 4580 | 4520 | 17859 |
| 542 | 20241205 | 100000 | 1970434625 | 4550 | 4555 | 4560 | 4550 | 6050 |
| 543 | 20241205 | 095900 | 1942898615 | 4560 | 4575 | 4575 | 4560 | 13208 |
| 544 | 20241205 | 095800 | 1882593380 | 4575 | 4580 | 4590 | 4570 | 4571 |
| 545 | 20241205 | 095700 | 1861674790 | 4590 | 4600 | 4600 | 4585 | 2138 |
| 546 | 20241205 | 095600 | 1851871960 | 4585 | 4580 | 4600 | 4580 | 889 |
| 547 | 20241205 | 095500 | 1847796210 | 4600 | 4580 | 4600 | 4575 | 2186 |
| 548 | 20241205 | 095400 | 1837784015 | 4580 | 4590 | 4590 | 4575 | 7515 |
| 549 | 20241205 | 095300 | 1803366870 | 4590 | 4600 | 4600 | 4580 | 11989 |
| 550 | 20241205 | 095200 | 1748350700 | 4600 | 4630 | 4630 | 4600 | 10406 |
| 551 | 20241205 | 095100 | 1700438050 | 4630 | 4620 | 4630 | 4610 | 5330 |
| 552 | 20241205 | 095000 | 1675814480 | 4620 | 4625 | 4625 | 4610 | 10505 |
| 553 | 20241205 | 094900 | 1627319515 | 4625 | 4630 | 4635 | 4625 | 818 |
| 554 | 20241205 | 094800 | 1623533725 | 4630 | 4630 | 4630 | 4625 | 288 |
| 555 | 20241205 | 094700 | 1622200785 | 4630 | 4625 | 4630 | 4620 | 1598 |
| 556 | 20241205 | 094600 | 1614815975 | 4625 | 4630 | 4630 | 4620 | 2870 |
| 557 | 20241205 | 094500 | 1601540525 | 4640 | 4635 | 4640 | 4630 | 2446 |
| 558 | 20241205 | 094400 | 1590208080 | 4640 | 4630 | 4640 | 4630 | 2863 |
| 559 | 20241205 | 094300 | 1576940395 | 4625 | 4630 | 4635 | 4625 | 359 |
| 560 | 20241205 | 094200 | 1575277610 | 4625 | 4620 | 4625 | 4620 | 1308 |
| 561 | 20241205 | 094100 | 1569228120 | 4620 | 4620 | 4625 | 4615 | 5691 |
| 562 | 20241205 | 094000 | 1542937220 | 4620 | 4620 | 4620 | 4615 | 790 |
| 563 | 20241205 | 093900 | 1539290780 | 4620 | 4625 | 4625 | 4620 | 172 |
| 564 | 20241205 | 093800 | 1538495815 | 4625 | 4610 | 4625 | 4610 | 3685 |
| 565 | 20241205 | 093700 | 1521486400 | 4610 | 4620 | 4620 | 4605 | 1792 |
| 566 | 20241205 | 093600 | 1513215730 | 4610 | 4615 | 4615 | 4610 | 1107 |
| 567 | 20241205 | 093500 | 1508110875 | 4610 | 4610 | 4610 | 4610 | 1636 |
| 568 | 20241205 | 093400 | 1500568915 | 4610 | 4610 | 4615 | 4610 | 5039 |
| 569 | 20241205 | 093300 | 1477332100 | 4605 | 4630 | 4630 | 4600 | 10286 |
| 570 | 20241205 | 093200 | 1429952685 | 4630 | 4630 | 4630 | 4615 | 675 |
| 571 | 20241205 | 093100 | 1426835010 | 4615 | 4645 | 4645 | 4615 | 8400 |
| 572 | 20241205 | 093000 | 1387966375 | 4645 | 4645 | 4650 | 4640 | 3717 |
| 573 | 20241205 | 092900 | 1370702200 | 4645 | 4645 | 4655 | 4640 | 5337 |
| 574 | 20241205 | 092800 | 1345895930 | 4645 | 4635 | 4650 | 4635 | 7141 |
| 575 | 20241205 | 092700 | 1312751200 | 4625 | 4625 | 4635 | 4620 | 4220 |
| 576 | 20241205 | 092600 | 1293218540 | 4620 | 4615 | 4625 | 4615 | 1927 |
| 577 | 20241205 | 092500 | 1284307800 | 4625 | 4620 | 4625 | 4610 | 3760 |
| 578 | 20241205 | 092400 | 1266963175 | 4625 | 4615 | 4630 | 4615 | 905 |
| 579 | 20241205 | 092300 | 1262781880 | 4615 | 4620 | 4620 | 4615 | 859 |
| 580 | 20241205 | 092200 | 1258817590 | 4630 | 4620 | 4635 | 4610 | 4207 |
| 581 | 20241205 | 092100 | 1239392730 | 4620 | 4635 | 4635 | 4620 | 5091 |
| 582 | 20241205 | 092000 | 1215817515 | 4630 | 4615 | 4630 | 4615 | 6028 |
| 583 | 20241205 | 091900 | 1187929770 | 4615 | 4615 | 4625 | 4615 | 3570 |
| 584 | 20241205 | 091800 | 1171445190 | 4615 | 4610 | 4615 | 4605 | 5200 |
| 585 | 20241205 | 091700 | 1147491065 | 4605 | 4615 | 4625 | 4600 | 5889 |
| 586 | 20241205 | 091600 | 1120377265 | 4615 | 4610 | 4615 | 4605 | 906 |
| 587 | 20241205 | 091500 | 1116202665 | 4610 | 4605 | 4615 | 4605 | 1989 |
| 588 | 20241205 | 091400 | 1107039765 | 4605 | 4605 | 4630 | 4605 | 4957 |
| 589 | 20241205 | 091300 | 1084126905 | 4610 | 4620 | 4620 | 4595 | 9232 |
| 590 | 20241205 | 091200 | 1041633860 | 4600 | 4635 | 4635 | 4600 | 11630 |
| 591 | 20241205 | 091100 | 987946985 | 4625 | 4620 | 4630 | 4620 | 2764 |
| 592 | 20241205 | 091000 | 975152475 | 4620 | 4625 | 4625 | 4605 | 6410 |
| 593 | 20241205 | 090900 | 945546855 | 4615 | 4595 | 4630 | 4595 | 11146 |
| 594 | 20241205 | 090800 | 894112560 | 4600 | 4600 | 4605 | 4590 | 6717 |
| 595 | 20241205 | 090700 | 863224685 | 4600 | 4580 | 4600 | 4580 | 3346 |
| 596 | 20241205 | 090600 | 847853940 | 4585 | 4570 | 4585 | 4560 | 11492 |
| 597 | 20241205 | 090500 | 795324465 | 4580 | 4590 | 4590 | 4570 | 6752 |
| 598 | 20241205 | 090400 | 764402585 | 4585 | 4595 | 4605 | 4570 | 18163 |
| 599 | 20241205 | 090300 | 681170905 | 4590 | 4590 | 4615 | 4585 | 23733 |
| 600 | 20241205 | 090200 | 572204395 | 4590 | 4610 | 4650 | 4590 | 22517 |
| 601 | 20241205 | 090100 | 468533805 | 4610 | 4640 | 4640 | 4605 | 38215 |
| 602 | 20241205 | 090000 | 292283360 | 4630 | 4650 | 4695 | 4625 | 62417 |