30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 191400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 19362 |
| 3 | 20241204 | 191300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 4 | 20241204 | 191200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 5 | 20241204 | 191100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 6 | 20241204 | 191000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 7 | 20241204 | 190900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 8 | 20241204 | 190800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 9 | 20241204 | 190700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 10 | 20241204 | 190600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 11 | 20241204 | 190500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 12 | 20241204 | 190400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 13 | 20241204 | 190300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 14 | 20241204 | 190200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 15 | 20241204 | 190100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 16 | 20241204 | 190000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 17 | 20241204 | 185900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 18 | 20241204 | 185800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 19 | 20241204 | 185700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 20 | 20241204 | 185600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 21 | 20241204 | 185500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 22 | 20241204 | 185400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 23 | 20241204 | 185300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 24 | 20241204 | 185200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 25 | 20241204 | 185100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 26 | 20241204 | 185000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 27 | 20241204 | 184900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 28 | 20241204 | 184800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 29 | 20241204 | 184700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 30 | 20241204 | 184600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 31 | 20241204 | 184500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 32 | 20241204 | 184400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 19362 |
| 33 | 20241204 | 184300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 34 | 20241204 | 184200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 35 | 20241204 | 184100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 36 | 20241204 | 184000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 37 | 20241204 | 183900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 38 | 20241204 | 183800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 39 | 20241204 | 183700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 40 | 20241204 | 183600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 41 | 20241204 | 183500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 42 | 20241204 | 183400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 43 | 20241204 | 183300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 44 | 20241204 | 183200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 45 | 20241204 | 183100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 46 | 20241204 | 183000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 47 | 20241204 | 182900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 48 | 20241204 | 182800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 49 | 20241204 | 182700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 50 | 20241204 | 182600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 51 | 20241204 | 182500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 52 | 20241204 | 182400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 53 | 20241204 | 182300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 54 | 20241204 | 182200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 55 | 20241204 | 182100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 56 | 20241204 | 182000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 57 | 20241204 | 181900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 58 | 20241204 | 181800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 59 | 20241204 | 181700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 60 | 20241204 | 181600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 61 | 20241204 | 181500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 62 | 20241204 | 181400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 19362 |
| 63 | 20241204 | 181300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 64 | 20241204 | 181200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 65 | 20241204 | 181100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 66 | 20241204 | 181000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 67 | 20241204 | 180900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 68 | 20241204 | 180800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 69 | 20241204 | 180700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 70 | 20241204 | 180600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 71 | 20241204 | 180500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 72 | 20241204 | 180400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 73 | 20241204 | 180300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 74 | 20241204 | 180200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 75 | 20241204 | 180100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 76 | 20241204 | 180000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 77 | 20241204 | 175900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 78 | 20241204 | 175800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 79 | 20241204 | 175700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 80 | 20241204 | 175600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 81 | 20241204 | 175500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 82 | 20241204 | 175400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 83 | 20241204 | 175300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 84 | 20241204 | 175200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 85 | 20241204 | 175100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 86 | 20241204 | 175000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 87 | 20241204 | 174900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 88 | 20241204 | 174800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 89 | 20241204 | 174700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 90 | 20241204 | 174600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 91 | 20241204 | 174500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 92 | 20241204 | 174400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 19362 |
| 93 | 20241204 | 174300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 94 | 20241204 | 174200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 95 | 20241204 | 174100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 96 | 20241204 | 174000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 97 | 20241204 | 173900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 98 | 20241204 | 173800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 99 | 20241204 | 173700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 100 | 20241204 | 173600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 101 | 20241204 | 173500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 102 | 20241204 | 173400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 103 | 20241204 | 173300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 104 | 20241204 | 173200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 105 | 20241204 | 173100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 106 | 20241204 | 173000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 107 | 20241204 | 172900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 108 | 20241204 | 172800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 109 | 20241204 | 172700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 110 | 20241204 | 172600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 111 | 20241204 | 172500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 112 | 20241204 | 172400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 113 | 20241204 | 172300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 114 | 20241204 | 172200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 115 | 20241204 | 172100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 116 | 20241204 | 172000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 117 | 20241204 | 171900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 118 | 20241204 | 171800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 119 | 20241204 | 171700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 120 | 20241204 | 171600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 121 | 20241204 | 171500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 122 | 20241204 | 171400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 19362 |
| 123 | 20241204 | 171300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 124 | 20241204 | 171200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 125 | 20241204 | 171100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 126 | 20241204 | 171000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 127 | 20241204 | 170900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 128 | 20241204 | 170800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 129 | 20241204 | 170700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 130 | 20241204 | 170600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 131 | 20241204 | 170500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 132 | 20241204 | 170400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 133 | 20241204 | 170300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 134 | 20241204 | 170200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 135 | 20241204 | 170100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 136 | 20241204 | 170000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 137 | 20241204 | 165900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 138 | 20241204 | 165800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 139 | 20241204 | 165700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 140 | 20241204 | 165600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 141 | 20241204 | 165500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 142 | 20241204 | 165400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 143 | 20241204 | 165300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 144 | 20241204 | 165200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 145 | 20241204 | 165100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 146 | 20241204 | 165000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 147 | 20241204 | 164900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 148 | 20241204 | 164800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 149 | 20241204 | 164700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 150 | 20241204 | 164600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 151 | 20241204 | 164500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 152 | 20241204 | 164400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 19362 |
| 153 | 20241204 | 164300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 154 | 20241204 | 164200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 155 | 20241204 | 164100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 156 | 20241204 | 164000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 157 | 20241204 | 163900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 158 | 20241204 | 163800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 159 | 20241204 | 163700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 160 | 20241204 | 163600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 161 | 20241204 | 163500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 162 | 20241204 | 163400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 163 | 20241204 | 163300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 164 | 20241204 | 163200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 165 | 20241204 | 163100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 166 | 20241204 | 163000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 167 | 20241204 | 162900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 168 | 20241204 | 162800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 169 | 20241204 | 162700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 170 | 20241204 | 162600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 171 | 20241204 | 162500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 172 | 20241204 | 162400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 173 | 20241204 | 162300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 174 | 20241204 | 162200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 175 | 20241204 | 162100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 176 | 20241204 | 162000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 177 | 20241204 | 161900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 178 | 20241204 | 161800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 179 | 20241204 | 161700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 180 | 20241204 | 161600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 181 | 20241204 | 161500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 182 | 20241204 | 161400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 19362 |
| 183 | 20241204 | 161300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 184 | 20241204 | 161200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 185 | 20241204 | 161100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 186 | 20241204 | 161000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 187 | 20241204 | 160900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 188 | 20241204 | 160800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 189 | 20241204 | 160700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 190 | 20241204 | 160600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 191 | 20241204 | 160500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 192 | 20241204 | 160400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 193 | 20241204 | 160300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 194 | 20241204 | 160200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 195 | 20241204 | 160100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 196 | 20241204 | 160000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 197 | 20241204 | 155900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 198 | 20241204 | 155800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 199 | 20241204 | 155700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 200 | 20241204 | 155600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 201 | 20241204 | 155500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 202 | 20241204 | 155400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 203 | 20241204 | 155300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 204 | 20241204 | 155200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 205 | 20241204 | 155100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 206 | 20241204 | 155000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 207 | 20241204 | 154900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 208 | 20241204 | 154800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 209 | 20241204 | 154700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 210 | 20241204 | 154600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 211 | 20241204 | 154500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 212 | 20241204 | 154400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 19362 |
| 213 | 20241204 | 154300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 214 | 20241204 | 154200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 215 | 20241204 | 154100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 216 | 20241204 | 154000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 217 | 20241204 | 153900 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 218 | 20241204 | 153800 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 219 | 20241204 | 153700 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 220 | 20241204 | 153600 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 221 | 20241204 | 153500 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 222 | 20241204 | 153400 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 223 | 20241204 | 153300 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 224 | 20241204 | 153200 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 225 | 20241204 | 153100 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 226 | 20241204 | 153000 | 2677305900 | 2525 | 2525 | 2525 | 2525 | 19362 |
| 227 | 20241204 | 152900 | 2628416850 | 2520 | 2520 | 2520 | 2520 | 0 |
| 228 | 20241204 | 152800 | 2628416850 | 2520 | 2520 | 2520 | 2520 | 0 |
| 229 | 20241204 | 152700 | 2628416850 | 2520 | 2520 | 2520 | 2520 | 0 |
| 230 | 20241204 | 152600 | 2628416850 | 2520 | 2520 | 2520 | 2520 | 0 |
| 231 | 20241204 | 152500 | 2628416850 | 2520 | 2520 | 2520 | 2520 | 0 |
| 232 | 20241204 | 152400 | 2628416850 | 2520 | 2520 | 2520 | 2520 | 0 |
| 233 | 20241204 | 152300 | 2628416850 | 2520 | 2520 | 2520 | 2520 | 0 |
| 234 | 20241204 | 152200 | 2628416850 | 2520 | 2520 | 2520 | 2520 | 0 |
| 235 | 20241204 | 152100 | 2628416850 | 2520 | 2520 | 2520 | 2520 | 0 |
| 236 | 20241204 | 152000 | 2628416850 | 2520 | 2520 | 2520 | 2520 | 0 |
| 237 | 20241204 | 151900 | 2628416850 | 2520 | 2515 | 2525 | 2500 | 7408 |
| 238 | 20241204 | 151800 | 2609794615 | 2515 | 2505 | 2515 | 2500 | 4467 |
| 239 | 20241204 | 151700 | 2598596485 | 2510 | 2510 | 2515 | 2505 | 2762 |
| 240 | 20241204 | 151600 | 2591665245 | 2505 | 2510 | 2510 | 2505 | 2392 |
| 241 | 20241204 | 151500 | 2585663285 | 2510 | 2510 | 2520 | 2510 | 4396 |
| 242 | 20241204 | 151400 | 2574615215 | 2520 | 2505 | 2520 | 2505 | 2604 |
| 243 | 20241204 | 151300 | 2568071890 | 2510 | 2510 | 2510 | 2505 | 1467 |
| 244 | 20241204 | 151200 | 2564391680 | 2510 | 2515 | 2515 | 2510 | 3817 |
| 245 | 20241204 | 151100 | 2554803515 | 2510 | 2515 | 2515 | 2505 | 3644 |
| 246 | 20241204 | 151000 | 2545647720 | 2510 | 2515 | 2520 | 2510 | 2645 |
| 247 | 20241204 | 150900 | 2538997995 | 2525 | 2505 | 2525 | 2505 | 4992 |
| 248 | 20241204 | 150800 | 2526462225 | 2515 | 2505 | 2515 | 2505 | 2226 |
| 249 | 20241204 | 150700 | 2520886085 | 2515 | 2505 | 2515 | 2505 | 1268 |
| 250 | 20241204 | 150600 | 2517703065 | 2505 | 2505 | 2505 | 2505 | 790 |
| 251 | 20241204 | 150500 | 2515724115 | 2505 | 2510 | 2510 | 2505 | 5236 |
| 252 | 20241204 | 150400 | 2502602570 | 2515 | 2515 | 2515 | 2510 | 632 |
| 253 | 20241204 | 150300 | 2501015590 | 2515 | 2515 | 2515 | 2515 | 608 |
| 254 | 20241204 | 150200 | 2499486470 | 2515 | 2515 | 2515 | 2510 | 147 |
| 255 | 20241204 | 150100 | 2499116770 | 2515 | 2520 | 2520 | 2515 | 5565 |
| 256 | 20241204 | 150000 | 2485120400 | 2525 | 2520 | 2525 | 2520 | 793 |
| 257 | 20241204 | 145900 | 2483121950 | 2520 | 2520 | 2525 | 2520 | 3809 |
| 258 | 20241204 | 145800 | 2473523260 | 2520 | 2515 | 2520 | 2515 | 15 |
| 259 | 20241204 | 145700 | 2473485475 | 2520 | 2515 | 2520 | 2515 | 251 |
| 260 | 20241204 | 145600 | 2472854205 | 2515 | 2515 | 2515 | 2515 | 57 |
| 261 | 20241204 | 145500 | 2472710850 | 2515 | 2520 | 2520 | 2515 | 512 |
| 262 | 20241204 | 145400 | 2471421970 | 2520 | 2520 | 2520 | 2520 | 373 |
| 263 | 20241204 | 145300 | 2470482010 | 2520 | 2520 | 2520 | 2520 | 487 |
| 264 | 20241204 | 145200 | 2469254770 | 2520 | 2520 | 2520 | 2520 | 1526 |
| 265 | 20241204 | 145100 | 2465409250 | 2520 | 2515 | 2520 | 2515 | 2358 |
| 266 | 20241204 | 145000 | 2459478845 | 2510 | 2515 | 2515 | 2510 | 401 |
| 267 | 20241204 | 144900 | 2458472330 | 2505 | 2515 | 2515 | 2505 | 1127 |
| 268 | 20241204 | 144800 | 2455646325 | 2515 | 2515 | 2515 | 2515 | 1696 |
| 269 | 20241204 | 144700 | 2451380885 | 2515 | 2515 | 2520 | 2515 | 606 |
| 270 | 20241204 | 144600 | 2449856745 | 2520 | 2515 | 2525 | 2515 | 1727 |
| 271 | 20241204 | 144500 | 2445500600 | 2520 | 2520 | 2520 | 2515 | 3269 |
| 272 | 20241204 | 144400 | 2437264660 | 2520 | 2510 | 2520 | 2510 | 4838 |
| 273 | 20241204 | 144300 | 2425116250 | 2510 | 2505 | 2510 | 2505 | 980 |
| 274 | 20241204 | 144200 | 2422661105 | 2505 | 2510 | 2510 | 2505 | 1930 |
| 275 | 20241204 | 144100 | 2417826125 | 2510 | 2505 | 2510 | 2505 | 138 |
| 276 | 20241204 | 144000 | 2417479760 | 2510 | 2520 | 2520 | 2510 | 3965 |
| 277 | 20241204 | 143900 | 2407521805 | 2520 | 2485 | 2525 | 2485 | 28884 |
| 278 | 20241204 | 143800 | 2335174765 | 2485 | 2490 | 2495 | 2485 | 3611 |
| 279 | 20241204 | 143700 | 2326168360 | 2485 | 2485 | 2490 | 2485 | 743 |
| 280 | 20241204 | 143600 | 2324322000 | 2485 | 2485 | 2485 | 2485 | 5 |
| 281 | 20241204 | 143500 | 2324309575 | 2480 | 2480 | 2480 | 2480 | 0 |
| 282 | 20241204 | 143400 | 2324309575 | 2480 | 2480 | 2480 | 2480 | 134 |
| 283 | 20241204 | 143300 | 2323977255 | 2480 | 2480 | 2480 | 2480 | 0 |
| 284 | 20241204 | 143200 | 2323977255 | 2480 | 2480 | 2485 | 2480 | 2806 |
| 285 | 20241204 | 143100 | 2317011290 | 2480 | 2480 | 2480 | 2480 | 17 |
| 286 | 20241204 | 143000 | 2316969130 | 2485 | 2490 | 2490 | 2485 | 2001 |
| 287 | 20241204 | 142900 | 2311996640 | 2490 | 2485 | 2490 | 2485 | 26 |
| 288 | 20241204 | 142800 | 2311932000 | 2490 | 2490 | 2490 | 2490 | 112 |
| 289 | 20241204 | 142700 | 2311653120 | 2490 | 2490 | 2490 | 2490 | 756 |
| 290 | 20241204 | 142600 | 2309770680 | 2480 | 2480 | 2485 | 2480 | 3045 |
| 291 | 20241204 | 142500 | 2302211925 | 2480 | 2480 | 2480 | 2480 | 374 |
| 292 | 20241204 | 142400 | 2301284405 | 2480 | 2480 | 2480 | 2480 | 9 |
| 293 | 20241204 | 142300 | 2301262085 | 2480 | 2475 | 2480 | 2475 | 735 |
| 294 | 20241204 | 142200 | 2299439435 | 2480 | 2480 | 2480 | 2480 | 714 |
| 295 | 20241204 | 142100 | 2297668715 | 2480 | 2480 | 2485 | 2480 | 4502 |
| 296 | 20241204 | 142000 | 2286502455 | 2465 | 2470 | 2470 | 2465 | 4383 |
| 297 | 20241204 | 141900 | 2275693395 | 2470 | 2475 | 2475 | 2470 | 1572 |
| 298 | 20241204 | 141800 | 2271805110 | 2475 | 2470 | 2475 | 2470 | 4161 |
| 299 | 20241204 | 141700 | 2261519880 | 2475 | 2475 | 2475 | 2475 | 2756 |
| 300 | 20241204 | 141600 | 2254698780 | 2475 | 2480 | 2480 | 2475 | 422 |
| 301 | 20241204 | 141500 | 2253652225 | 2480 | 2480 | 2480 | 2480 | 100 |
| 302 | 20241204 | 141400 | 2253404225 | 2480 | 2480 | 2480 | 2480 | 3671 |
| 303 | 20241204 | 141300 | 2244300145 | 2485 | 2485 | 2485 | 2485 | 0 |
| 304 | 20241204 | 141200 | 2244300145 | 2485 | 2490 | 2490 | 2485 | 4399 |
| 305 | 20241204 | 141100 | 2233367895 | 2490 | 2490 | 2490 | 2490 | 101 |
| 306 | 20241204 | 141000 | 2233116405 | 2495 | 2490 | 2495 | 2490 | 103 |
| 307 | 20241204 | 140900 | 2232859920 | 2490 | 2490 | 2495 | 2490 | 3400 |
| 308 | 20241204 | 140800 | 2224393520 | 2490 | 2490 | 2495 | 2490 | 266 |
| 309 | 20241204 | 140700 | 2223731155 | 2490 | 2490 | 2490 | 2490 | 765 |
| 310 | 20241204 | 140600 | 2221826305 | 2490 | 2490 | 2490 | 2490 | 706 |
| 311 | 20241204 | 140500 | 2220068365 | 2490 | 2495 | 2495 | 2490 | 1376 |
| 312 | 20241204 | 140400 | 2216641625 | 2490 | 2490 | 2490 | 2490 | 1413 |
| 313 | 20241204 | 140300 | 2213123255 | 2490 | 2495 | 2495 | 2490 | 1665 |
| 314 | 20241204 | 140200 | 2208976405 | 2495 | 2495 | 2500 | 2495 | 1324 |
| 315 | 20241204 | 140100 | 2205672775 | 2495 | 2500 | 2500 | 2490 | 5005 |
| 316 | 20241204 | 140000 | 2193174835 | 2500 | 2505 | 2510 | 2500 | 6410 |
| 317 | 20241204 | 135900 | 2177125580 | 2495 | 2500 | 2500 | 2495 | 13278 |
| 318 | 20241204 | 135800 | 2143967265 | 2500 | 2490 | 2500 | 2490 | 3438 |
| 319 | 20241204 | 135700 | 2135398065 | 2485 | 2490 | 2490 | 2485 | 359 |
| 320 | 20241204 | 135600 | 2134504185 | 2495 | 2470 | 2500 | 2470 | 12454 |
| 321 | 20241204 | 135500 | 2103535840 | 2470 | 2470 | 2475 | 2470 | 415 |
| 322 | 20241204 | 135400 | 2102510740 | 2470 | 2470 | 2470 | 2470 | 1232 |
| 323 | 20241204 | 135300 | 2099467700 | 2465 | 2465 | 2465 | 2465 | 200 |
| 324 | 20241204 | 135200 | 2098974700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 325 | 20241204 | 135100 | 2098974700 | 2470 | 2470 | 2470 | 2470 | 1 |
| 326 | 20241204 | 135000 | 2098972230 | 2470 | 2470 | 2470 | 2470 | 308 |
| 327 | 20241204 | 134900 | 2098211470 | 2470 | 2470 | 2470 | 2470 | 1696 |
| 328 | 20241204 | 134800 | 2094022350 | 2465 | 2465 | 2465 | 2465 | 0 |
| 329 | 20241204 | 134700 | 2094022350 | 2465 | 2465 | 2465 | 2465 | 227 |
| 330 | 20241204 | 134600 | 2093462795 | 2465 | 2465 | 2465 | 2465 | 0 |
| 331 | 20241204 | 134500 | 2093462795 | 2465 | 2465 | 2465 | 2465 | 4009 |
| 332 | 20241204 | 134400 | 2083580610 | 2465 | 2470 | 2470 | 2465 | 7392 |
| 333 | 20241204 | 134300 | 2065351850 | 2465 | 2465 | 2465 | 2465 | 1151 |
| 334 | 20241204 | 134200 | 2062514635 | 2465 | 2465 | 2465 | 2465 | 200 |
| 335 | 20241204 | 134100 | 2062021635 | 2460 | 2465 | 2465 | 2460 | 2 |
| 336 | 20241204 | 134000 | 2062016710 | 2465 | 2465 | 2465 | 2465 | 2 |
| 337 | 20241204 | 133900 | 2062011780 | 2455 | 2455 | 2455 | 2455 | 1 |
| 338 | 20241204 | 133800 | 2062009325 | 2450 | 2455 | 2455 | 2450 | 1000 |
| 339 | 20241204 | 133700 | 2059556245 | 2450 | 2460 | 2460 | 2450 | 6832 |
| 340 | 20241204 | 133600 | 2042786135 | 2465 | 2465 | 2465 | 2465 | 1375 |
| 341 | 20241204 | 133500 | 2039396760 | 2455 | 2460 | 2460 | 2455 | 1756 |
| 342 | 20241204 | 133400 | 2035084820 | 2460 | 2460 | 2470 | 2450 | 3927 |
| 343 | 20241204 | 133300 | 2025439860 | 2460 | 2465 | 2465 | 2460 | 5636 |
| 344 | 20241204 | 133200 | 2011574845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 345 | 20241204 | 133100 | 2011574845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 346 | 20241204 | 133000 | 2011574845 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 347 | 20241204 | 132900 | 2009114845 | 2465 | 2465 | 2465 | 2465 | 355 |
| 348 | 20241204 | 132800 | 2008239770 | 2465 | 2460 | 2465 | 2460 | 262 |
| 349 | 20241204 | 132700 | 2007595240 | 2465 | 2470 | 2475 | 2465 | 858 |
| 350 | 20241204 | 132600 | 2005480230 | 2465 | 2465 | 2465 | 2465 | 497 |
| 351 | 20241204 | 132500 | 2004255125 | 2465 | 2475 | 2475 | 2460 | 9093 |
| 352 | 20241204 | 132400 | 1981804995 | 2475 | 2475 | 2475 | 2475 | 739 |
| 353 | 20241204 | 132300 | 1979975970 | 2475 | 2480 | 2480 | 2475 | 135 |
| 354 | 20241204 | 132200 | 1979641840 | 2480 | 2480 | 2480 | 2480 | 1 |
| 355 | 20241204 | 132100 | 1979639360 | 2475 | 2475 | 2475 | 2470 | 105 |
| 356 | 20241204 | 132000 | 1979379845 | 2475 | 2475 | 2475 | 2475 | 1442 |
| 357 | 20241204 | 131900 | 1975810895 | 2475 | 2485 | 2485 | 2475 | 6889 |
| 358 | 20241204 | 131800 | 1958729290 | 2485 | 2485 | 2485 | 2485 | 1000 |
| 359 | 20241204 | 131700 | 1956244290 | 2485 | 2485 | 2485 | 2485 | 2 |
| 360 | 20241204 | 131600 | 1956239320 | 2485 | 2485 | 2485 | 2485 | 50 |
| 361 | 20241204 | 131500 | 1956115070 | 2485 | 2485 | 2485 | 2485 | 7 |
| 362 | 20241204 | 131400 | 1956097675 | 2485 | 2485 | 2485 | 2485 | 111 |
| 363 | 20241204 | 131300 | 1955821840 | 2485 | 2485 | 2485 | 2485 | 175 |
| 364 | 20241204 | 131200 | 1955386965 | 2485 | 2485 | 2485 | 2485 | 6 |
| 365 | 20241204 | 131100 | 1955372055 | 2485 | 2485 | 2485 | 2485 | 132 |
| 366 | 20241204 | 131000 | 1955044035 | 2485 | 2485 | 2485 | 2485 | 1171 |
| 367 | 20241204 | 130900 | 1952134100 | 2485 | 2490 | 2500 | 2485 | 1478 |
| 368 | 20241204 | 130800 | 1948446885 | 2490 | 2495 | 2495 | 2490 | 749 |
| 369 | 20241204 | 130700 | 1946581670 | 2490 | 2485 | 2490 | 2485 | 1060 |
| 370 | 20241204 | 130600 | 1943943825 | 2490 | 2480 | 2490 | 2480 | 386 |
| 371 | 20241204 | 130500 | 1942985005 | 2480 | 2480 | 2480 | 2480 | 5 |
| 372 | 20241204 | 130400 | 1942972605 | 2480 | 2480 | 2480 | 2480 | 185 |
| 373 | 20241204 | 130300 | 1942513805 | 2480 | 2480 | 2485 | 2480 | 2252 |
| 374 | 20241204 | 130200 | 1936928345 | 2480 | 2480 | 2480 | 2480 | 200 |
| 375 | 20241204 | 130100 | 1936432345 | 2480 | 2475 | 2480 | 2475 | 1768 |
| 376 | 20241204 | 130000 | 1932054255 | 2470 | 2470 | 2470 | 2470 | 923 |
| 377 | 20241204 | 125900 | 1929774445 | 2470 | 2470 | 2470 | 2470 | 300 |
| 378 | 20241204 | 125800 | 1929033445 | 2475 | 2475 | 2475 | 2475 | 0 |
| 379 | 20241204 | 125700 | 1929033445 | 2475 | 2475 | 2475 | 2475 | 12 |
| 380 | 20241204 | 125600 | 1929003745 | 2475 | 2475 | 2475 | 2475 | 1300 |
| 381 | 20241204 | 125500 | 1925786245 | 2480 | 2480 | 2480 | 2480 | 15 |
| 382 | 20241204 | 125400 | 1925749045 | 2475 | 2470 | 2475 | 2470 | 2836 |
| 383 | 20241204 | 125300 | 1918735445 | 2470 | 2475 | 2475 | 2470 | 1080 |
| 384 | 20241204 | 125200 | 1916067445 | 2475 | 2475 | 2475 | 2475 | 300 |
| 385 | 20241204 | 125100 | 1915324945 | 2475 | 2475 | 2475 | 2475 | 1000 |
| 386 | 20241204 | 125000 | 1912849945 | 2480 | 2480 | 2480 | 2475 | 205 |
| 387 | 20241204 | 124900 | 1912342555 | 2475 | 2485 | 2485 | 2475 | 71 |
| 388 | 20241204 | 124800 | 1912166430 | 2485 | 2480 | 2485 | 2480 | 14 |
| 389 | 20241204 | 124700 | 1912131705 | 2480 | 2480 | 2480 | 2480 | 1 |
| 390 | 20241204 | 124600 | 1912129225 | 2480 | 2480 | 2485 | 2480 | 2499 |
| 391 | 20241204 | 124500 | 1905924300 | 2480 | 2470 | 2480 | 2470 | 2 |
| 392 | 20241204 | 124400 | 1905919350 | 2480 | 2480 | 2480 | 2480 | 2577 |
| 393 | 20241204 | 124300 | 1899528390 | 2480 | 2465 | 2480 | 2465 | 3256 |
| 394 | 20241204 | 124200 | 1891471835 | 2460 | 2460 | 2465 | 2460 | 97 |
| 395 | 20241204 | 124100 | 1891233165 | 2465 | 2460 | 2465 | 2460 | 182 |
| 396 | 20241204 | 124000 | 1890784945 | 2465 | 2465 | 2465 | 2465 | 450 |
| 397 | 20241204 | 123900 | 1889675695 | 2460 | 2455 | 2460 | 2455 | 5191 |
| 398 | 20241204 | 123800 | 1876908085 | 2455 | 2455 | 2455 | 2455 | 295 |
| 399 | 20241204 | 123700 | 1876183860 | 2455 | 2455 | 2455 | 2455 | 38 |
| 400 | 20241204 | 123600 | 1876090570 | 2460 | 2460 | 2460 | 2460 | 0 |
| 401 | 20241204 | 123500 | 1876090570 | 2460 | 2460 | 2460 | 2460 | 200 |
| 402 | 20241204 | 123400 | 1875598570 | 2450 | 2450 | 2450 | 2450 | 0 |
| 403 | 20241204 | 123300 | 1875598570 | 2450 | 2455 | 2455 | 2450 | 100 |
| 404 | 20241204 | 123200 | 1875353465 | 2450 | 2450 | 2450 | 2450 | 0 |
| 405 | 20241204 | 123100 | 1875353465 | 2450 | 2450 | 2450 | 2450 | 0 |
| 406 | 20241204 | 123000 | 1875353465 | 2450 | 2450 | 2450 | 2450 | 1600 |
| 407 | 20241204 | 122900 | 1871433465 | 2450 | 2445 | 2450 | 2445 | 346 |
| 408 | 20241204 | 122800 | 1870587485 | 2450 | 2445 | 2450 | 2445 | 22 |
| 409 | 20241204 | 122700 | 1870533660 | 2445 | 2445 | 2445 | 2445 | 45 |
| 410 | 20241204 | 122600 | 1870423635 | 2445 | 2450 | 2450 | 2445 | 150 |
| 411 | 20241204 | 122500 | 1870056635 | 2450 | 2450 | 2450 | 2450 | 2 |
| 412 | 20241204 | 122400 | 1870051735 | 2450 | 2455 | 2455 | 2450 | 1498 |
| 413 | 20241204 | 122300 | 1866381605 | 2450 | 2455 | 2455 | 2450 | 487 |
| 414 | 20241204 | 122200 | 1865188205 | 2460 | 2455 | 2460 | 2455 | 204 |
| 415 | 20241204 | 122100 | 1864687365 | 2455 | 2455 | 2455 | 2455 | 501 |
| 416 | 20241204 | 122000 | 1863457410 | 2455 | 2455 | 2455 | 2455 | 1380 |
| 417 | 20241204 | 121900 | 1860069510 | 2455 | 2460 | 2460 | 2455 | 1517 |
| 418 | 20241204 | 121800 | 1856345190 | 2460 | 2460 | 2460 | 2460 | 23 |
| 419 | 20241204 | 121700 | 1856288610 | 2460 | 2460 | 2460 | 2460 | 1 |
| 420 | 20241204 | 121600 | 1856286150 | 2460 | 2460 | 2460 | 2460 | 306 |
| 421 | 20241204 | 121500 | 1855533390 | 2460 | 2460 | 2460 | 2460 | 50 |
| 422 | 20241204 | 121400 | 1855410390 | 2460 | 2465 | 2465 | 2460 | 1306 |
| 423 | 20241204 | 121300 | 1852193700 | 2470 | 2465 | 2470 | 2465 | 1781 |
| 424 | 20241204 | 121200 | 1847795005 | 2465 | 2465 | 2465 | 2465 | 6 |
| 425 | 20241204 | 121100 | 1847780215 | 2460 | 2460 | 2465 | 2460 | 166 |
| 426 | 20241204 | 121000 | 1847371850 | 2460 | 2460 | 2460 | 2460 | 667 |
| 427 | 20241204 | 120900 | 1845731030 | 2460 | 2460 | 2460 | 2460 | 0 |
| 428 | 20241204 | 120800 | 1845731030 | 2460 | 2460 | 2460 | 2460 | 20 |
| 429 | 20241204 | 120700 | 1845681830 | 2470 | 2470 | 2470 | 2470 | 300 |
| 430 | 20241204 | 120600 | 1844940830 | 2470 | 2470 | 2470 | 2470 | 500 |
| 431 | 20241204 | 120500 | 1843705830 | 2470 | 2470 | 2470 | 2470 | 5 |
| 432 | 20241204 | 120400 | 1843693480 | 2470 | 2460 | 2470 | 2460 | 5669 |
| 433 | 20241204 | 120300 | 1829706655 | 2455 | 2455 | 2460 | 2455 | 2657 |
| 434 | 20241204 | 120200 | 1823173720 | 2460 | 2460 | 2460 | 2460 | 0 |
| 435 | 20241204 | 120100 | 1823173720 | 2460 | 2455 | 2465 | 2455 | 2417 |
| 436 | 20241204 | 120000 | 1817228210 | 2450 | 2450 | 2455 | 2450 | 2656 |
| 437 | 20241204 | 115900 | 1810713290 | 2450 | 2445 | 2450 | 2445 | 600 |
| 438 | 20241204 | 115800 | 1809244640 | 2445 | 2445 | 2445 | 2445 | 50 |
| 439 | 20241204 | 115700 | 1809122390 | 2445 | 2450 | 2450 | 2445 | 240 |
| 440 | 20241204 | 115600 | 1808535390 | 2450 | 2440 | 2450 | 2440 | 506 |
| 441 | 20241204 | 115500 | 1807300715 | 2445 | 2440 | 2445 | 2440 | 2631 |
| 442 | 20241204 | 115400 | 1800867925 | 2445 | 2440 | 2445 | 2440 | 1280 |
| 443 | 20241204 | 115300 | 1797741825 | 2440 | 2440 | 2440 | 2440 | 330 |
| 444 | 20241204 | 115200 | 1796936625 | 2435 | 2440 | 2440 | 2435 | 100 |
| 445 | 20241204 | 115100 | 1796693080 | 2435 | 2435 | 2435 | 2435 | 506 |
| 446 | 20241204 | 115000 | 1795460970 | 2435 | 2440 | 2440 | 2435 | 2905 |
| 447 | 20241204 | 114900 | 1788387270 | 2440 | 2440 | 2440 | 2440 | 5 |
| 448 | 20241204 | 114800 | 1788375070 | 2445 | 2445 | 2445 | 2445 | 50 |
| 449 | 20241204 | 114700 | 1788252820 | 2445 | 2440 | 2445 | 2440 | 513 |
| 450 | 20241204 | 114600 | 1787001060 | 2440 | 2440 | 2440 | 2440 | 100 |
| 451 | 20241204 | 114500 | 1786757060 | 2435 | 2435 | 2435 | 2435 | 0 |
| 452 | 20241204 | 114400 | 1786757060 | 2435 | 2435 | 2435 | 2435 | 515 |
| 453 | 20241204 | 114300 | 1785503035 | 2430 | 2435 | 2435 | 2430 | 2019 |
| 454 | 20241204 | 114200 | 1780590270 | 2435 | 2435 | 2435 | 2435 | 516 |
| 455 | 20241204 | 114100 | 1779333810 | 2435 | 2435 | 2435 | 2435 | 8 |
| 456 | 20241204 | 114000 | 1779314330 | 2435 | 2435 | 2435 | 2435 | 499 |
| 457 | 20241204 | 113900 | 1778099265 | 2430 | 2435 | 2435 | 2430 | 213 |
| 458 | 20241204 | 113800 | 1777581380 | 2435 | 2435 | 2435 | 2435 | 610 |
| 459 | 20241204 | 113700 | 1776096030 | 2435 | 2435 | 2435 | 2435 | 83 |
| 460 | 20241204 | 113600 | 1775893925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 461 | 20241204 | 113500 | 1775893925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 462 | 20241204 | 113400 | 1775893925 | 2435 | 2435 | 2435 | 2435 | 2415 |
| 463 | 20241204 | 113300 | 1770013400 | 2435 | 2440 | 2440 | 2435 | 1180 |
| 464 | 20241204 | 113200 | 1767135100 | 2440 | 2440 | 2440 | 2440 | 1000 |
| 465 | 20241204 | 113100 | 1764695100 | 2440 | 2440 | 2440 | 2435 | 2412 |
| 466 | 20241204 | 113000 | 1758809880 | 2440 | 2445 | 2445 | 2440 | 123 |
| 467 | 20241204 | 112900 | 1758509260 | 2445 | 2450 | 2450 | 2445 | 2001 |
| 468 | 20241204 | 112800 | 1753616060 | 2450 | 2450 | 2455 | 2450 | 3020 |
| 469 | 20241204 | 112700 | 1746213465 | 2450 | 2445 | 2450 | 2445 | 3410 |
| 470 | 20241204 | 112600 | 1737866515 | 2440 | 2440 | 2440 | 2440 | 0 |
| 471 | 20241204 | 112500 | 1737866515 | 2440 | 2440 | 2440 | 2440 | 172 |
| 472 | 20241204 | 112400 | 1737446835 | 2440 | 2440 | 2440 | 2440 | 57 |
| 473 | 20241204 | 112300 | 1737307755 | 2440 | 2440 | 2440 | 2440 | 110 |
| 474 | 20241204 | 112200 | 1737039355 | 2435 | 2435 | 2435 | 2435 | 138 |
| 475 | 20241204 | 112100 | 1736703325 | 2430 | 2435 | 2435 | 2430 | 694 |
| 476 | 20241204 | 112000 | 1735016850 | 2440 | 2440 | 2440 | 2440 | 41 |
| 477 | 20241204 | 111900 | 1734916810 | 2440 | 2440 | 2440 | 2440 | 1 |
| 478 | 20241204 | 111800 | 1734914370 | 2430 | 2430 | 2430 | 2430 | 2149 |
| 479 | 20241204 | 111700 | 1729692300 | 2430 | 2430 | 2430 | 2430 | 0 |
| 480 | 20241204 | 111600 | 1729692300 | 2430 | 2430 | 2430 | 2430 | 307 |
| 481 | 20241204 | 111500 | 1728946290 | 2430 | 2435 | 2435 | 2430 | 2548 |
| 482 | 20241204 | 111400 | 1722743755 | 2435 | 2435 | 2440 | 2435 | 1709 |
| 483 | 20241204 | 111300 | 1718577140 | 2435 | 2435 | 2435 | 2435 | 0 |
| 484 | 20241204 | 111200 | 1718577140 | 2435 | 2440 | 2440 | 2435 | 510 |
| 485 | 20241204 | 111100 | 1717335240 | 2435 | 2435 | 2435 | 2435 | 1 |
| 486 | 20241204 | 111000 | 1717332805 | 2435 | 2440 | 2440 | 2435 | 515 |
| 487 | 20241204 | 110900 | 1716078705 | 2435 | 2435 | 2435 | 2435 | 21 |
| 488 | 20241204 | 110800 | 1716027570 | 2440 | 2435 | 2440 | 2435 | 786 |
| 489 | 20241204 | 110700 | 1714113635 | 2435 | 2435 | 2435 | 2435 | 0 |
| 490 | 20241204 | 110600 | 1714113635 | 2435 | 2430 | 2435 | 2430 | 301 |
| 491 | 20241204 | 110500 | 1713380705 | 2435 | 2430 | 2435 | 2430 | 1370 |
| 492 | 20241204 | 110400 | 1710045260 | 2435 | 2435 | 2435 | 2435 | 2142 |
| 493 | 20241204 | 110300 | 1704829490 | 2435 | 2435 | 2435 | 2435 | 1796 |
| 494 | 20241204 | 110200 | 1700456230 | 2435 | 2435 | 2435 | 2435 | 537 |
| 495 | 20241204 | 110100 | 1699148635 | 2435 | 2435 | 2435 | 2435 | 4306 |
| 496 | 20241204 | 110000 | 1688663525 | 2435 | 2440 | 2440 | 2435 | 67 |
| 497 | 20241204 | 105900 | 1688500055 | 2440 | 2440 | 2440 | 2435 | 988 |
| 498 | 20241204 | 105800 | 1686092835 | 2440 | 2435 | 2440 | 2435 | 236 |
| 499 | 20241204 | 105700 | 1685517925 | 2435 | 2435 | 2435 | 2435 | 725 |
| 500 | 20241204 | 105600 | 1683752550 | 2435 | 2435 | 2435 | 2430 | 336 |
| 501 | 20241204 | 105500 | 1682934970 | 2430 | 2435 | 2435 | 2430 | 502 |
| 502 | 20241204 | 105400 | 1681714720 | 2435 | 2435 | 2435 | 2435 | 204 |
| 503 | 20241204 | 105300 | 1681217980 | 2440 | 2435 | 2440 | 2435 | 150 |
| 504 | 20241204 | 105200 | 1680852725 | 2440 | 2430 | 2440 | 2430 | 409 |
| 505 | 20241204 | 105100 | 1679856775 | 2430 | 2430 | 2430 | 2430 | 28 |
| 506 | 20241204 | 105000 | 1679788735 | 2435 | 2435 | 2435 | 2435 | 609 |
| 507 | 20241204 | 104900 | 1678305820 | 2435 | 2440 | 2440 | 2435 | 4998 |
| 508 | 20241204 | 104800 | 1666134635 | 2435 | 2440 | 2440 | 2435 | 9390 |
| 509 | 20241204 | 104700 | 1643250190 | 2440 | 2440 | 2440 | 2440 | 2 |
| 510 | 20241204 | 104600 | 1643245310 | 2450 | 2445 | 2450 | 2445 | 38 |
| 511 | 20241204 | 104500 | 1643152300 | 2440 | 2445 | 2445 | 2440 | 100 |
| 512 | 20241204 | 104400 | 1642908040 | 2445 | 2440 | 2445 | 2440 | 848 |
| 513 | 20241204 | 104300 | 1640836950 | 2440 | 2435 | 2440 | 2435 | 2 |
| 514 | 20241204 | 104200 | 1640832075 | 2435 | 2445 | 2445 | 2435 | 1369 |
| 515 | 20241204 | 104100 | 1637489430 | 2445 | 2445 | 2445 | 2445 | 700 |
| 516 | 20241204 | 104000 | 1635777930 | 2445 | 2445 | 2445 | 2445 | 98 |
| 517 | 20241204 | 103900 | 1635538320 | 2445 | 2445 | 2445 | 2445 | 109 |
| 518 | 20241204 | 103800 | 1635271815 | 2445 | 2445 | 2445 | 2445 | 150 |
| 519 | 20241204 | 103700 | 1634905065 | 2450 | 2450 | 2450 | 2450 | 10 |
| 520 | 20241204 | 103600 | 1634880565 | 2440 | 2440 | 2445 | 2440 | 2161 |
| 521 | 20241204 | 103500 | 1629606665 | 2440 | 2435 | 2440 | 2430 | 661 |
| 522 | 20241204 | 103400 | 1627998075 | 2435 | 2435 | 2435 | 2435 | 185 |
| 523 | 20241204 | 103300 | 1627547600 | 2435 | 2435 | 2440 | 2425 | 4151 |
| 524 | 20241204 | 103200 | 1617459900 | 2425 | 2440 | 2440 | 2425 | 18505 |
| 525 | 20241204 | 103100 | 1572510495 | 2445 | 2445 | 2445 | 2445 | 0 |
| 526 | 20241204 | 103000 | 1572510495 | 2445 | 2450 | 2450 | 2435 | 1593 |
| 527 | 20241204 | 102900 | 1568624725 | 2445 | 2450 | 2450 | 2445 | 211 |
| 528 | 20241204 | 102800 | 1568108730 | 2450 | 2450 | 2450 | 2450 | 512 |
| 529 | 20241204 | 102700 | 1566854330 | 2450 | 2450 | 2450 | 2450 | 234 |
| 530 | 20241204 | 102600 | 1566281030 | 2445 | 2450 | 2450 | 2445 | 231 |
| 531 | 20241204 | 102500 | 1565716230 | 2450 | 2455 | 2455 | 2435 | 5229 |
| 532 | 20241204 | 102400 | 1552945865 | 2450 | 2450 | 2450 | 2425 | 16338 |
| 533 | 20241204 | 102300 | 1513070705 | 2450 | 2450 | 2450 | 2450 | 600 |
| 534 | 20241204 | 102200 | 1511600705 | 2450 | 2450 | 2450 | 2450 | 1391 |
| 535 | 20241204 | 102100 | 1508192755 | 2435 | 2450 | 2450 | 2430 | 14915 |
| 536 | 20241204 | 102000 | 1471860850 | 2450 | 2445 | 2460 | 2440 | 10959 |
| 537 | 20241204 | 101900 | 1445059160 | 2445 | 2450 | 2450 | 2430 | 6253 |
| 538 | 20241204 | 101800 | 1429829365 | 2445 | 2445 | 2450 | 2435 | 6648 |
| 539 | 20241204 | 101700 | 1413599460 | 2440 | 2450 | 2460 | 2440 | 7005 |
| 540 | 20241204 | 101600 | 1396465830 | 2450 | 2460 | 2460 | 2450 | 4466 |
| 541 | 20241204 | 101500 | 1385506920 | 2460 | 2460 | 2460 | 2455 | 1578 |
| 542 | 20241204 | 101400 | 1381628900 | 2460 | 2465 | 2465 | 2460 | 1077 |
| 543 | 20241204 | 101300 | 1378979475 | 2465 | 2460 | 2465 | 2455 | 1392 |
| 544 | 20241204 | 101200 | 1375558620 | 2460 | 2460 | 2460 | 2460 | 2769 |
| 545 | 20241204 | 101100 | 1368746880 | 2465 | 2465 | 2465 | 2460 | 1083 |
| 546 | 20241204 | 101000 | 1366082615 | 2465 | 2465 | 2465 | 2465 | 4071 |
| 547 | 20241204 | 100900 | 1356047600 | 2460 | 2465 | 2465 | 2460 | 109 |
| 548 | 20241204 | 100800 | 1355779015 | 2465 | 2470 | 2470 | 2465 | 38 |
| 549 | 20241204 | 100700 | 1355685340 | 2470 | 2470 | 2470 | 2470 | 480 |
| 550 | 20241204 | 100600 | 1354499740 | 2470 | 2460 | 2470 | 2460 | 631 |
| 551 | 20241204 | 100500 | 1352943680 | 2460 | 2460 | 2460 | 2460 | 1 |
| 552 | 20241204 | 100400 | 1352941220 | 2465 | 2465 | 2465 | 2465 | 1112 |
| 553 | 20241204 | 100300 | 1350200140 | 2460 | 2465 | 2465 | 2460 | 1175 |
| 554 | 20241204 | 100200 | 1347309535 | 2465 | 2465 | 2470 | 2460 | 1731 |
| 555 | 20241204 | 100100 | 1343039200 | 2465 | 2450 | 2465 | 2450 | 470 |
| 556 | 20241204 | 100000 | 1341883415 | 2460 | 2455 | 2460 | 2455 | 678 |
| 557 | 20241204 | 095900 | 1340218910 | 2460 | 2455 | 2460 | 2450 | 793 |
| 558 | 20241204 | 095800 | 1338270825 | 2455 | 2450 | 2455 | 2450 | 1872 |
| 559 | 20241204 | 095700 | 1333682985 | 2455 | 2450 | 2455 | 2445 | 401 |
| 560 | 20241204 | 095600 | 1332699165 | 2455 | 2445 | 2455 | 2445 | 656 |
| 561 | 20241204 | 095500 | 1331093305 | 2450 | 2445 | 2455 | 2445 | 187 |
| 562 | 20241204 | 095400 | 1330635440 | 2440 | 2455 | 2460 | 2440 | 8467 |
| 563 | 20241204 | 095300 | 1309888350 | 2465 | 2455 | 2465 | 2450 | 4738 |
| 564 | 20241204 | 095200 | 1298256685 | 2455 | 2460 | 2475 | 2455 | 2596 |
| 565 | 20241204 | 095100 | 1291867885 | 2475 | 2455 | 2475 | 2455 | 6697 |
| 566 | 20241204 | 095000 | 1275403220 | 2455 | 2460 | 2460 | 2450 | 252 |
| 567 | 20241204 | 094900 | 1274783385 | 2455 | 2460 | 2465 | 2440 | 13579 |
| 568 | 20241204 | 094800 | 1241471425 | 2450 | 2445 | 2465 | 2445 | 9864 |
| 569 | 20241204 | 094700 | 1217270355 | 2445 | 2435 | 2445 | 2435 | 10505 |
| 570 | 20241204 | 094600 | 1191643530 | 2435 | 2435 | 2440 | 2435 | 6141 |
| 571 | 20241204 | 094500 | 1176680290 | 2435 | 2425 | 2435 | 2420 | 11188 |
| 572 | 20241204 | 094400 | 1149557090 | 2425 | 2420 | 2425 | 2420 | 372 |
| 573 | 20241204 | 094300 | 1148656340 | 2420 | 2420 | 2425 | 2415 | 13070 |
| 574 | 20241204 | 094200 | 1117046025 | 2420 | 2425 | 2425 | 2405 | 28822 |
| 575 | 20241204 | 094100 | 1047551155 | 2430 | 2425 | 2430 | 2420 | 921 |
| 576 | 20241204 | 094000 | 1045317380 | 2435 | 2435 | 2435 | 2420 | 13157 |
| 577 | 20241204 | 093900 | 1013367165 | 2435 | 2445 | 2445 | 2435 | 5246 |
| 578 | 20241204 | 093800 | 1000590950 | 2435 | 2435 | 2440 | 2435 | 22061 |
| 579 | 20241204 | 093700 | 946804330 | 2440 | 2455 | 2455 | 2435 | 29429 |
| 580 | 20241204 | 093600 | 874718890 | 2455 | 2465 | 2470 | 2455 | 8728 |
| 581 | 20241204 | 093500 | 853234740 | 2470 | 2470 | 2470 | 2470 | 357 |
| 582 | 20241204 | 093400 | 852352950 | 2465 | 2465 | 2470 | 2465 | 4711 |
| 583 | 20241204 | 093300 | 840733875 | 2460 | 2470 | 2470 | 2460 | 5233 |
| 584 | 20241204 | 093200 | 827834445 | 2470 | 2475 | 2475 | 2465 | 5460 |
| 585 | 20241204 | 093100 | 814349150 | 2475 | 2470 | 2475 | 2470 | 886 |
| 586 | 20241204 | 093000 | 812156735 | 2470 | 2480 | 2480 | 2470 | 6669 |
| 587 | 20241204 | 092900 | 795649895 | 2480 | 2480 | 2480 | 2480 | 4078 |
| 588 | 20241204 | 092800 | 785536455 | 2480 | 2485 | 2485 | 2480 | 12 |
| 589 | 20241204 | 092700 | 785506655 | 2475 | 2485 | 2485 | 2475 | 4140 |
| 590 | 20241204 | 092600 | 775234990 | 2490 | 2495 | 2495 | 2485 | 4090 |
| 591 | 20241204 | 092500 | 765056340 | 2490 | 2485 | 2490 | 2480 | 12195 |
| 592 | 20241204 | 092400 | 734743740 | 2480 | 2500 | 2500 | 2480 | 6019 |
| 593 | 20241204 | 092300 | 719776075 | 2500 | 2500 | 2500 | 2490 | 422 |
| 594 | 20241204 | 092200 | 718722965 | 2495 | 2485 | 2495 | 2480 | 6247 |
| 595 | 20241204 | 092100 | 703207830 | 2480 | 2490 | 2490 | 2480 | 3622 |
| 596 | 20241204 | 092000 | 694203025 | 2495 | 2490 | 2495 | 2485 | 1601 |
| 597 | 20241204 | 091900 | 690217445 | 2490 | 2485 | 2490 | 2480 | 12105 |
| 598 | 20241204 | 091800 | 660166675 | 2485 | 2485 | 2490 | 2485 | 4795 |
| 599 | 20241204 | 091700 | 648250950 | 2490 | 2490 | 2490 | 2485 | 3549 |
| 600 | 20241204 | 091600 | 639425340 | 2490 | 2490 | 2490 | 2490 | 9843 |
| 601 | 20241204 | 091500 | 614916270 | 2490 | 2490 | 2495 | 2490 | 3469 |
| 602 | 20241204 | 091400 | 606278440 | 2485 | 2515 | 2520 | 2485 | 32725 |
| 603 | 20241204 | 091300 | 524481625 | 2515 | 2510 | 2515 | 2510 | 2561 |
| 604 | 20241204 | 091200 | 518050275 | 2510 | 2505 | 2510 | 2500 | 9278 |
| 605 | 20241204 | 091100 | 494836655 | 2505 | 2505 | 2515 | 2500 | 8086 |
| 606 | 20241204 | 091000 | 474562690 | 2505 | 2505 | 2510 | 2500 | 3979 |
| 607 | 20241204 | 090900 | 464590305 | 2505 | 2510 | 2510 | 2500 | 5566 |
| 608 | 20241204 | 090800 | 450647660 | 2510 | 2495 | 2510 | 2490 | 7138 |
| 609 | 20241204 | 090700 | 432808560 | 2495 | 2495 | 2495 | 2485 | 14446 |
| 610 | 20241204 | 090600 | 396860920 | 2495 | 2490 | 2495 | 2485 | 11877 |
| 611 | 20241204 | 090500 | 367296835 | 2485 | 2485 | 2495 | 2480 | 6716 |
| 612 | 20241204 | 090400 | 350600435 | 2485 | 2490 | 2490 | 2480 | 5051 |
| 613 | 20241204 | 090300 | 338058905 | 2490 | 2490 | 2495 | 2480 | 16285 |
| 614 | 20241204 | 090200 | 297560980 | 2485 | 2470 | 2490 | 2470 | 18839 |
| 615 | 20241204 | 090100 | 250849830 | 2470 | 2450 | 2500 | 2445 | 21541 |
| 616 | 20241204 | 090000 | 197815360 | 2460 | 2475 | 2550 | 2445 | 80104 |