30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 190700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 11953 |
| 3 | 20241204 | 190600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20241204 | 190500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20241204 | 190400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20241204 | 190300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20241204 | 190200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20241204 | 190100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20241204 | 190000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20241204 | 185900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20241204 | 185800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20241204 | 185700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20241204 | 185600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20241204 | 185500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20241204 | 185400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20241204 | 185300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20241204 | 185200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20241204 | 185100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20241204 | 185000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20241204 | 184900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20241204 | 184800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20241204 | 184700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20241204 | 184600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20241204 | 184500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20241204 | 184400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20241204 | 184300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20241204 | 184200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20241204 | 184100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20241204 | 184000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20241204 | 183900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20241204 | 183800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20241204 | 183700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 11953 |
| 33 | 20241204 | 183600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20241204 | 183500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20241204 | 183400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20241204 | 183300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20241204 | 183200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20241204 | 183100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20241204 | 183000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20241204 | 182900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20241204 | 182800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20241204 | 182700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20241204 | 182600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20241204 | 182500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20241204 | 182400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20241204 | 182300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20241204 | 182200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20241204 | 182100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20241204 | 182000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20241204 | 181900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20241204 | 181800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20241204 | 181700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20241204 | 181600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20241204 | 181500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20241204 | 181400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20241204 | 181300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20241204 | 181200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20241204 | 181100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20241204 | 181000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20241204 | 180900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20241204 | 180800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20241204 | 180700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 11953 |
| 63 | 20241204 | 180600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20241204 | 180500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20241204 | 180400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20241204 | 180300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20241204 | 180200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20241204 | 180100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20241204 | 180000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20241204 | 175900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20241204 | 175800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20241204 | 175700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20241204 | 175600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20241204 | 175500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20241204 | 175400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20241204 | 175300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20241204 | 175200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20241204 | 175100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20241204 | 175000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20241204 | 174900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20241204 | 174800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20241204 | 174700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20241204 | 174600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20241204 | 174500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20241204 | 174400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20241204 | 174300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20241204 | 174200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20241204 | 174100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20241204 | 174000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20241204 | 173900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20241204 | 173800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20241204 | 173700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 11953 |
| 93 | 20241204 | 173600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20241204 | 173500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20241204 | 173400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20241204 | 173300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20241204 | 173200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20241204 | 173100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20241204 | 173000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20241204 | 172900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20241204 | 172800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20241204 | 172700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20241204 | 172600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20241204 | 172500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20241204 | 172400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20241204 | 172300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20241204 | 172200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20241204 | 172100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20241204 | 172000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20241204 | 171900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20241204 | 171800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20241204 | 171700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20241204 | 171600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20241204 | 171500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20241204 | 171400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20241204 | 171300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20241204 | 171200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20241204 | 171100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20241204 | 171000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20241204 | 170900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20241204 | 170800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20241204 | 170700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 11953 |
| 123 | 20241204 | 170600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20241204 | 170500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20241204 | 170400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20241204 | 170300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20241204 | 170200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20241204 | 170100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20241204 | 170000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20241204 | 165900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20241204 | 165800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20241204 | 165700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20241204 | 165600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20241204 | 165500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20241204 | 165400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20241204 | 165300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20241204 | 165200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20241204 | 165100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20241204 | 165000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20241204 | 164900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20241204 | 164800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20241204 | 164700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20241204 | 164600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20241204 | 164500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20241204 | 164400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20241204 | 164300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20241204 | 164200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20241204 | 164100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20241204 | 164000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20241204 | 163900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20241204 | 163800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20241204 | 163700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 11953 |
| 153 | 20241204 | 163600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20241204 | 163500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20241204 | 163400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20241204 | 163300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20241204 | 163200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20241204 | 163100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20241204 | 163000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20241204 | 162900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20241204 | 162800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20241204 | 162700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20241204 | 162600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20241204 | 162500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20241204 | 162400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20241204 | 162300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20241204 | 162200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20241204 | 162100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20241204 | 162000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20241204 | 161900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20241204 | 161800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20241204 | 161700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20241204 | 161600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20241204 | 161500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20241204 | 161400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20241204 | 161300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20241204 | 161200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20241204 | 161100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20241204 | 161000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20241204 | 160900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20241204 | 160800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20241204 | 160700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 11953 |
| 183 | 20241204 | 160600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20241204 | 160500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20241204 | 160400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20241204 | 160300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20241204 | 160200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20241204 | 160100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20241204 | 160000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20241204 | 155900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20241204 | 155800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20241204 | 155700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20241204 | 155600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20241204 | 155500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20241204 | 155400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20241204 | 155300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20241204 | 155200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20241204 | 155100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20241204 | 155000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20241204 | 154900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20241204 | 154800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20241204 | 154700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20241204 | 154600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20241204 | 154500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20241204 | 154400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20241204 | 154300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20241204 | 154200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20241204 | 154100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20241204 | 154000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20241204 | 153900 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20241204 | 153800 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20241204 | 153700 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 11953 |
| 213 | 20241204 | 153600 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20241204 | 153500 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20241204 | 153400 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20241204 | 153300 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20241204 | 153200 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20241204 | 153100 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20241204 | 153000 | 6021429470 | 3700 | 3700 | 3700 | 3700 | 11953 |
| 220 | 20241204 | 152900 | 5977203370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 221 | 20241204 | 152800 | 5977203370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 222 | 20241204 | 152700 | 5977203370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 223 | 20241204 | 152600 | 5977203370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 224 | 20241204 | 152500 | 5977203370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20241204 | 152400 | 5977203370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 226 | 20241204 | 152300 | 5977203370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 227 | 20241204 | 152200 | 5977203370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 228 | 20241204 | 152100 | 5977203370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 229 | 20241204 | 152000 | 5977203370 | 3745 | 3745 | 3745 | 3745 | 0 |
| 230 | 20241204 | 151900 | 5977203370 | 3745 | 3725 | 3745 | 3725 | 2928 |
| 231 | 20241204 | 151800 | 5966280310 | 3725 | 3740 | 3745 | 3725 | 8732 |
| 232 | 20241204 | 151700 | 5933711640 | 3735 | 3745 | 3745 | 3730 | 7634 |
| 233 | 20241204 | 151600 | 5905163060 | 3745 | 3750 | 3760 | 3745 | 2987 |
| 234 | 20241204 | 151500 | 5893958460 | 3755 | 3775 | 3780 | 3750 | 3336 |
| 235 | 20241204 | 151400 | 5881402960 | 3770 | 3800 | 3810 | 3770 | 1400 |
| 236 | 20241204 | 151300 | 5876107770 | 3780 | 3785 | 3800 | 3770 | 5102 |
| 237 | 20241204 | 151200 | 5856785020 | 3785 | 3755 | 3785 | 3755 | 2387 |
| 238 | 20241204 | 151100 | 5847797500 | 3755 | 3745 | 3760 | 3745 | 1072 |
| 239 | 20241204 | 151000 | 5843776185 | 3745 | 3735 | 3745 | 3735 | 5740 |
| 240 | 20241204 | 150900 | 5822310460 | 3735 | 3750 | 3750 | 3735 | 3684 |
| 241 | 20241204 | 150800 | 5808527270 | 3750 | 3745 | 3750 | 3745 | 930 |
| 242 | 20241204 | 150700 | 5805041800 | 3745 | 3740 | 3745 | 3740 | 367 |
| 243 | 20241204 | 150600 | 5803668570 | 3740 | 3735 | 3740 | 3735 | 2575 |
| 244 | 20241204 | 150500 | 5794048050 | 3735 | 3735 | 3735 | 3730 | 469 |
| 245 | 20241204 | 150400 | 5792296345 | 3735 | 3770 | 3770 | 3735 | 1602 |
| 246 | 20241204 | 150300 | 5786297425 | 3770 | 3775 | 3775 | 3730 | 13123 |
| 247 | 20241204 | 150200 | 5736916300 | 3775 | 3790 | 3790 | 3770 | 1973 |
| 248 | 20241204 | 150100 | 5729474355 | 3775 | 3790 | 3790 | 3775 | 2554 |
| 249 | 20241204 | 150000 | 5719815850 | 3795 | 3790 | 3795 | 3790 | 739 |
| 250 | 20241204 | 145900 | 5717015020 | 3790 | 3785 | 3790 | 3785 | 656 |
| 251 | 20241204 | 145800 | 5714530960 | 3785 | 3775 | 3785 | 3770 | 8086 |
| 252 | 20241204 | 145700 | 5684009905 | 3775 | 3805 | 3810 | 3770 | 2901 |
| 253 | 20241204 | 145600 | 5673012540 | 3810 | 3770 | 3810 | 3765 | 2688 |
| 254 | 20241204 | 145500 | 5662825930 | 3770 | 3755 | 3770 | 3745 | 1714 |
| 255 | 20241204 | 145400 | 5656384570 | 3745 | 3725 | 3745 | 3725 | 2259 |
| 256 | 20241204 | 145300 | 5647947230 | 3735 | 3740 | 3750 | 3725 | 4462 |
| 257 | 20241204 | 145200 | 5631273935 | 3740 | 3755 | 3785 | 3740 | 3742 |
| 258 | 20241204 | 145100 | 5617232670 | 3750 | 3755 | 3790 | 3750 | 2053 |
| 259 | 20241204 | 145000 | 5609515260 | 3750 | 3775 | 3785 | 3750 | 3126 |
| 260 | 20241204 | 144900 | 5597748985 | 3775 | 3740 | 3785 | 3740 | 4471 |
| 261 | 20241204 | 144800 | 5580889720 | 3750 | 3735 | 3750 | 3725 | 2816 |
| 262 | 20241204 | 144700 | 5570363435 | 3735 | 3750 | 3755 | 3725 | 5234 |
| 263 | 20241204 | 144600 | 5550794990 | 3755 | 3785 | 3790 | 3700 | 19117 |
| 264 | 20241204 | 144500 | 5479299530 | 3790 | 3825 | 3825 | 3785 | 3438 |
| 265 | 20241204 | 144400 | 5466204165 | 3825 | 3810 | 3845 | 3800 | 5097 |
| 266 | 20241204 | 144300 | 5446749965 | 3815 | 3870 | 3875 | 3805 | 13420 |
| 267 | 20241204 | 144200 | 5395088970 | 3870 | 3860 | 3895 | 3860 | 6692 |
| 268 | 20241204 | 144100 | 5369156630 | 3855 | 3810 | 3885 | 3810 | 31647 |
| 269 | 20241204 | 144000 | 5247113230 | 3810 | 3815 | 3820 | 3800 | 2625 |
| 270 | 20241204 | 143900 | 5237128505 | 3820 | 3780 | 3845 | 3780 | 23984 |
| 271 | 20241204 | 143800 | 5145440335 | 3780 | 3750 | 3780 | 3750 | 2352 |
| 272 | 20241204 | 143700 | 5136583420 | 3750 | 3760 | 3770 | 3750 | 4302 |
| 273 | 20241204 | 143600 | 5120432115 | 3755 | 3790 | 3790 | 3750 | 6586 |
| 274 | 20241204 | 143500 | 5095676710 | 3790 | 3790 | 3805 | 3780 | 1672 |
| 275 | 20241204 | 143400 | 5089341365 | 3785 | 3775 | 3820 | 3775 | 6566 |
| 276 | 20241204 | 143300 | 5064325380 | 3780 | 3780 | 3800 | 3780 | 2459 |
| 277 | 20241204 | 143200 | 5055012240 | 3775 | 3775 | 3780 | 3770 | 1156 |
| 278 | 20241204 | 143100 | 5050647935 | 3775 | 3770 | 3785 | 3760 | 2969 |
| 279 | 20241204 | 143000 | 5039453915 | 3765 | 3795 | 3795 | 3760 | 8143 |
| 280 | 20241204 | 142900 | 5008713665 | 3790 | 3805 | 3815 | 3785 | 5759 |
| 281 | 20241204 | 142800 | 4986835620 | 3805 | 3770 | 3830 | 3765 | 23258 |
| 282 | 20241204 | 142700 | 4898360725 | 3770 | 3830 | 3835 | 3765 | 24896 |
| 283 | 20241204 | 142600 | 4803875805 | 3830 | 3865 | 3900 | 3825 | 20991 |
| 284 | 20241204 | 142500 | 4722958970 | 3865 | 3900 | 3945 | 3865 | 56596 |
| 285 | 20241204 | 142400 | 4501136370 | 3900 | 3700 | 3945 | 3700 | 148857 |
| 286 | 20241204 | 142300 | 3927851905 | 3700 | 3660 | 3700 | 3650 | 18588 |
| 287 | 20241204 | 142200 | 3859349825 | 3650 | 3640 | 3665 | 3640 | 2922 |
| 288 | 20241204 | 142100 | 3848666685 | 3645 | 3580 | 3645 | 3580 | 2020 |
| 289 | 20241204 | 142000 | 3841352795 | 3575 | 3575 | 3575 | 3575 | 319 |
| 290 | 20241204 | 141900 | 3840212370 | 3570 | 3575 | 3575 | 3570 | 1631 |
| 291 | 20241204 | 141800 | 3834384045 | 3575 | 3575 | 3575 | 3575 | 0 |
| 292 | 20241204 | 141700 | 3834384045 | 3575 | 3575 | 3575 | 3575 | 500 |
| 293 | 20241204 | 141600 | 3832596545 | 3575 | 3575 | 3575 | 3575 | 218 |
| 294 | 20241204 | 141500 | 3831817195 | 3575 | 3570 | 3575 | 3570 | 5 |
| 295 | 20241204 | 141400 | 3831799325 | 3570 | 3570 | 3570 | 3570 | 271 |
| 296 | 20241204 | 141300 | 3830831855 | 3575 | 3575 | 3575 | 3575 | 283 |
| 297 | 20241204 | 141200 | 3829820130 | 3575 | 3575 | 3590 | 3575 | 1457 |
| 298 | 20241204 | 141100 | 3824597520 | 3575 | 3580 | 3580 | 3575 | 444 |
| 299 | 20241204 | 141000 | 3823010110 | 3580 | 3580 | 3580 | 3580 | 0 |
| 300 | 20241204 | 140900 | 3823010110 | 3580 | 3575 | 3585 | 3575 | 436 |
| 301 | 20241204 | 140800 | 3821448990 | 3575 | 3575 | 3575 | 3575 | 216 |
| 302 | 20241204 | 140700 | 3820676790 | 3575 | 3580 | 3580 | 3575 | 2295 |
| 303 | 20241204 | 140600 | 3812470315 | 3580 | 3580 | 3580 | 3580 | 140 |
| 304 | 20241204 | 140500 | 3811969115 | 3580 | 3580 | 3580 | 3580 | 18 |
| 305 | 20241204 | 140400 | 3811904675 | 3575 | 3585 | 3590 | 3575 | 2099 |
| 306 | 20241204 | 140300 | 3804383295 | 3585 | 3585 | 3590 | 3585 | 274 |
| 307 | 20241204 | 140200 | 3803400965 | 3585 | 3615 | 3615 | 3585 | 4292 |
| 308 | 20241204 | 140100 | 3787934555 | 3620 | 3620 | 3620 | 3620 | 30 |
| 309 | 20241204 | 140000 | 3787825955 | 3620 | 3620 | 3620 | 3610 | 836 |
| 310 | 20241204 | 135900 | 3784801565 | 3605 | 3680 | 3680 | 3600 | 12181 |
| 311 | 20241204 | 135800 | 3740532605 | 3675 | 3660 | 3675 | 3660 | 1306 |
| 312 | 20241204 | 135700 | 3735738570 | 3660 | 3660 | 3660 | 3655 | 520 |
| 313 | 20241204 | 135600 | 3733836995 | 3660 | 3660 | 3670 | 3655 | 1691 |
| 314 | 20241204 | 135500 | 3727650605 | 3660 | 3660 | 3660 | 3655 | 554 |
| 315 | 20241204 | 135400 | 3725624030 | 3655 | 3685 | 3685 | 3655 | 560 |
| 316 | 20241204 | 135300 | 3723568820 | 3685 | 3680 | 3690 | 3680 | 1122 |
| 317 | 20241204 | 135200 | 3719436535 | 3675 | 3655 | 3675 | 3640 | 3365 |
| 318 | 20241204 | 135100 | 3707127895 | 3655 | 3660 | 3660 | 3650 | 1749 |
| 319 | 20241204 | 135000 | 3700742745 | 3650 | 3630 | 3650 | 3615 | 2105 |
| 320 | 20241204 | 134900 | 3693090420 | 3630 | 3635 | 3635 | 3610 | 1050 |
| 321 | 20241204 | 134800 | 3689295360 | 3635 | 3650 | 3650 | 3635 | 843 |
| 322 | 20241204 | 134700 | 3686228625 | 3650 | 3650 | 3650 | 3650 | 348 |
| 323 | 20241204 | 134600 | 3684958425 | 3650 | 3655 | 3655 | 3640 | 4296 |
| 324 | 20241204 | 134500 | 3669280990 | 3655 | 3655 | 3660 | 3655 | 1552 |
| 325 | 20241204 | 134400 | 3663608115 | 3670 | 3665 | 3675 | 3655 | 1902 |
| 326 | 20241204 | 134300 | 3656638215 | 3665 | 3645 | 3665 | 3645 | 6159 |
| 327 | 20241204 | 134200 | 3634167195 | 3645 | 3640 | 3655 | 3615 | 4376 |
| 328 | 20241204 | 134100 | 3618244025 | 3640 | 3585 | 3660 | 3585 | 5689 |
| 329 | 20241204 | 134000 | 3597505770 | 3610 | 3570 | 3610 | 3570 | 4276 |
| 330 | 20241204 | 133900 | 3582135170 | 3565 | 3575 | 3575 | 3560 | 1349 |
| 331 | 20241204 | 133800 | 3577318270 | 3560 | 3610 | 3610 | 3530 | 7088 |
| 332 | 20241204 | 133700 | 3552022015 | 3610 | 3660 | 3670 | 3610 | 6304 |
| 333 | 20241204 | 133600 | 3529039385 | 3660 | 3605 | 3690 | 3605 | 31466 |
| 334 | 20241204 | 133500 | 3414111695 | 3600 | 3585 | 3605 | 3585 | 5911 |
| 335 | 20241204 | 133400 | 3392825170 | 3585 | 3570 | 3600 | 3550 | 6090 |
| 336 | 20241204 | 133300 | 3370987690 | 3575 | 3530 | 3600 | 3530 | 8244 |
| 337 | 20241204 | 133200 | 3341467570 | 3525 | 3525 | 3525 | 3525 | 181 |
| 338 | 20241204 | 133100 | 3340829545 | 3520 | 3515 | 3525 | 3515 | 585 |
| 339 | 20241204 | 133000 | 3338772375 | 3510 | 3515 | 3515 | 3510 | 1906 |
| 340 | 20241204 | 132900 | 3332072790 | 3515 | 3520 | 3520 | 3510 | 1908 |
| 341 | 20241204 | 132800 | 3325368490 | 3520 | 3525 | 3525 | 3520 | 15 |
| 342 | 20241204 | 132700 | 3325315685 | 3530 | 3545 | 3550 | 3530 | 1624 |
| 343 | 20241204 | 132600 | 3319575430 | 3550 | 3560 | 3560 | 3550 | 1586 |
| 344 | 20241204 | 132500 | 3313937235 | 3560 | 3575 | 3575 | 3560 | 941 |
| 345 | 20241204 | 132400 | 3310584440 | 3575 | 3540 | 3575 | 3535 | 3517 |
| 346 | 20241204 | 132300 | 3298080395 | 3535 | 3530 | 3535 | 3530 | 355 |
| 347 | 20241204 | 132200 | 3296826620 | 3530 | 3530 | 3530 | 3530 | 0 |
| 348 | 20241204 | 132100 | 3296826620 | 3530 | 3530 | 3530 | 3530 | 50 |
| 349 | 20241204 | 132000 | 3296650120 | 3530 | 3525 | 3530 | 3515 | 346 |
| 350 | 20241204 | 131900 | 3295430045 | 3525 | 3525 | 3525 | 3525 | 0 |
| 351 | 20241204 | 131800 | 3295430045 | 3525 | 3520 | 3525 | 3515 | 485 |
| 352 | 20241204 | 131700 | 3293724670 | 3510 | 3510 | 3510 | 3510 | 401 |
| 353 | 20241204 | 131600 | 3292317160 | 3510 | 3520 | 3520 | 3510 | 1082 |
| 354 | 20241204 | 131500 | 3288515540 | 3510 | 3510 | 3510 | 3510 | 0 |
| 355 | 20241204 | 131400 | 3288515540 | 3510 | 3510 | 3510 | 3510 | 2398 |
| 356 | 20241204 | 131300 | 3280098560 | 3510 | 3515 | 3515 | 3510 | 1006 |
| 357 | 20241204 | 131200 | 3276565845 | 3515 | 3520 | 3520 | 3515 | 496 |
| 358 | 20241204 | 131100 | 3274820360 | 3515 | 3515 | 3515 | 3515 | 0 |
| 359 | 20241204 | 131000 | 3274820360 | 3515 | 3515 | 3515 | 3515 | 993 |
| 360 | 20241204 | 130900 | 3271329965 | 3520 | 3520 | 3520 | 3520 | 7 |
| 361 | 20241204 | 130800 | 3271305325 | 3515 | 3515 | 3515 | 3515 | 400 |
| 362 | 20241204 | 130700 | 3269899325 | 3515 | 3515 | 3515 | 3515 | 0 |
| 363 | 20241204 | 130600 | 3269899325 | 3515 | 3515 | 3515 | 3515 | 4 |
| 364 | 20241204 | 130500 | 3269885265 | 3510 | 3510 | 3510 | 3510 | 2 |
| 365 | 20241204 | 130400 | 3269878245 | 3515 | 3510 | 3515 | 3510 | 141 |
| 366 | 20241204 | 130300 | 3269382815 | 3510 | 3510 | 3515 | 3510 | 341 |
| 367 | 20241204 | 130200 | 3268185900 | 3510 | 3510 | 3510 | 3510 | 327 |
| 368 | 20241204 | 130100 | 3267038130 | 3515 | 3515 | 3515 | 3515 | 23 |
| 369 | 20241204 | 130000 | 3266957285 | 3520 | 3515 | 3520 | 3510 | 449 |
| 370 | 20241204 | 125900 | 3265379805 | 3510 | 3510 | 3510 | 3510 | 732 |
| 371 | 20241204 | 125800 | 3262810485 | 3500 | 3495 | 3500 | 3495 | 1961 |
| 372 | 20241204 | 125700 | 3255950340 | 3495 | 3490 | 3495 | 3490 | 83 |
| 373 | 20241204 | 125600 | 3255660420 | 3495 | 3485 | 3495 | 3480 | 722 |
| 374 | 20241204 | 125500 | 3253143770 | 3485 | 3510 | 3510 | 3475 | 220 |
| 375 | 20241204 | 125400 | 3252372900 | 3510 | 3510 | 3510 | 3510 | 1 |
| 376 | 20241204 | 125300 | 3252369390 | 3510 | 3510 | 3510 | 3510 | 0 |
| 377 | 20241204 | 125200 | 3252369390 | 3510 | 3445 | 3510 | 3440 | 1378 |
| 378 | 20241204 | 125100 | 3247622570 | 3450 | 3485 | 3485 | 3450 | 10239 |
| 379 | 20241204 | 125000 | 3212069295 | 3485 | 3515 | 3515 | 3485 | 5113 |
| 380 | 20241204 | 124900 | 3194218905 | 3515 | 3515 | 3515 | 3515 | 646 |
| 381 | 20241204 | 124800 | 3191948215 | 3510 | 3525 | 3525 | 3510 | 2262 |
| 382 | 20241204 | 124700 | 3183990860 | 3525 | 3525 | 3525 | 3525 | 286 |
| 383 | 20241204 | 124600 | 3182982710 | 3525 | 3525 | 3525 | 3525 | 243 |
| 384 | 20241204 | 124500 | 3182126135 | 3530 | 3535 | 3535 | 3530 | 948 |
| 385 | 20241204 | 124400 | 3178779195 | 3535 | 3535 | 3535 | 3535 | 11 |
| 386 | 20241204 | 124300 | 3178740310 | 3540 | 3540 | 3540 | 3540 | 0 |
| 387 | 20241204 | 124200 | 3178740310 | 3540 | 3545 | 3545 | 3540 | 161 |
| 388 | 20241204 | 124100 | 3178170365 | 3545 | 3545 | 3545 | 3545 | 2 |
| 389 | 20241204 | 124000 | 3178163275 | 3540 | 3540 | 3540 | 3540 | 0 |
| 390 | 20241204 | 123900 | 3178163275 | 3540 | 3540 | 3540 | 3540 | 1 |
| 391 | 20241204 | 123800 | 3178159735 | 3540 | 3535 | 3540 | 3535 | 20 |
| 392 | 20241204 | 123700 | 3178088940 | 3530 | 3530 | 3530 | 3530 | 85 |
| 393 | 20241204 | 123600 | 3177788890 | 3530 | 3545 | 3545 | 3530 | 931 |
| 394 | 20241204 | 123500 | 3174499510 | 3550 | 3560 | 3560 | 3545 | 775 |
| 395 | 20241204 | 123400 | 3171746650 | 3560 | 3560 | 3560 | 3560 | 11 |
| 396 | 20241204 | 123300 | 3171707490 | 3555 | 3555 | 3565 | 3555 | 210 |
| 397 | 20241204 | 123200 | 3170958905 | 3555 | 3555 | 3555 | 3555 | 0 |
| 398 | 20241204 | 123100 | 3170958905 | 3555 | 3550 | 3555 | 3550 | 536 |
| 399 | 20241204 | 123000 | 3169054755 | 3555 | 3575 | 3575 | 3555 | 2183 |
| 400 | 20241204 | 122900 | 3161263520 | 3575 | 3575 | 3575 | 3575 | 1206 |
| 401 | 20241204 | 122800 | 3156952070 | 3570 | 3580 | 3580 | 3570 | 1130 |
| 402 | 20241204 | 122700 | 3152910595 | 3575 | 3570 | 3575 | 3565 | 1920 |
| 403 | 20241204 | 122600 | 3146051730 | 3565 | 3565 | 3565 | 3560 | 588 |
| 404 | 20241204 | 122500 | 3143955945 | 3565 | 3555 | 3565 | 3555 | 561 |
| 405 | 20241204 | 122400 | 3141960585 | 3555 | 3555 | 3555 | 3555 | 100 |
| 406 | 20241204 | 122300 | 3141605085 | 3550 | 3550 | 3550 | 3550 | 0 |
| 407 | 20241204 | 122200 | 3141605085 | 3550 | 3550 | 3550 | 3550 | 0 |
| 408 | 20241204 | 122100 | 3141605085 | 3550 | 3550 | 3550 | 3550 | 431 |
| 409 | 20241204 | 122000 | 3140075035 | 3550 | 3540 | 3550 | 3540 | 636 |
| 410 | 20241204 | 121900 | 3137819995 | 3540 | 3540 | 3550 | 3540 | 75 |
| 411 | 20241204 | 121800 | 3137554305 | 3535 | 3530 | 3535 | 3530 | 347 |
| 412 | 20241204 | 121700 | 3136329145 | 3525 | 3525 | 3525 | 3525 | 383 |
| 413 | 20241204 | 121600 | 3134979070 | 3525 | 3525 | 3525 | 3525 | 0 |
| 414 | 20241204 | 121500 | 3134979070 | 3525 | 3525 | 3525 | 3525 | 1530 |
| 415 | 20241204 | 121400 | 3129585820 | 3530 | 3530 | 3530 | 3530 | 78 |
| 416 | 20241204 | 121300 | 3129310480 | 3530 | 3525 | 3530 | 3525 | 675 |
| 417 | 20241204 | 121200 | 3126929230 | 3525 | 3525 | 3525 | 3525 | 1005 |
| 418 | 20241204 | 121100 | 3123386605 | 3525 | 3515 | 3525 | 3510 | 807 |
| 419 | 20241204 | 121000 | 3120546370 | 3510 | 3510 | 3510 | 3510 | 10 |
| 420 | 20241204 | 120900 | 3120511270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 421 | 20241204 | 120800 | 3120511270 | 3495 | 3495 | 3495 | 3495 | 172 |
| 422 | 20241204 | 120700 | 3119910130 | 3500 | 3505 | 3505 | 3500 | 1443 |
| 423 | 20241204 | 120600 | 3114854905 | 3515 | 3515 | 3515 | 3515 | 0 |
| 424 | 20241204 | 120500 | 3114854905 | 3515 | 3515 | 3515 | 3515 | 1 |
| 425 | 20241204 | 120400 | 3114851390 | 3510 | 3510 | 3510 | 3510 | 113 |
| 426 | 20241204 | 120300 | 3114454760 | 3520 | 3520 | 3520 | 3520 | 59 |
| 427 | 20241204 | 120200 | 3114247080 | 3520 | 3520 | 3520 | 3520 | 0 |
| 428 | 20241204 | 120100 | 3114247080 | 3520 | 3520 | 3520 | 3520 | 799 |
| 429 | 20241204 | 120000 | 3111434600 | 3510 | 3510 | 3510 | 3510 | 222 |
| 430 | 20241204 | 115900 | 3110655380 | 3510 | 3520 | 3520 | 3510 | 123 |
| 431 | 20241204 | 115800 | 3110223450 | 3510 | 3515 | 3515 | 3510 | 265 |
| 432 | 20241204 | 115700 | 3109293295 | 3520 | 3520 | 3520 | 3520 | 82 |
| 433 | 20241204 | 115600 | 3109004655 | 3520 | 3520 | 3520 | 3520 | 1 |
| 434 | 20241204 | 115500 | 3109001135 | 3510 | 3510 | 3510 | 3510 | 4 |
| 435 | 20241204 | 115400 | 3108987095 | 3510 | 3510 | 3510 | 3510 | 22 |
| 436 | 20241204 | 115300 | 3108909875 | 3520 | 3525 | 3525 | 3520 | 13 |
| 437 | 20241204 | 115200 | 3108864065 | 3525 | 3525 | 3525 | 3525 | 0 |
| 438 | 20241204 | 115100 | 3108864065 | 3525 | 3525 | 3525 | 3525 | 45 |
| 439 | 20241204 | 115000 | 3108705440 | 3525 | 3500 | 3525 | 3500 | 1042 |
| 440 | 20241204 | 114900 | 3105046600 | 3495 | 3495 | 3495 | 3495 | 247 |
| 441 | 20241204 | 114800 | 3104183335 | 3495 | 3500 | 3510 | 3490 | 2063 |
| 442 | 20241204 | 114700 | 3096976840 | 3500 | 3515 | 3515 | 3500 | 1053 |
| 443 | 20241204 | 114600 | 3093281245 | 3525 | 3530 | 3530 | 3520 | 1350 |
| 444 | 20241204 | 114500 | 3088519315 | 3535 | 3535 | 3535 | 3535 | 22 |
| 445 | 20241204 | 114400 | 3088441545 | 3555 | 3535 | 3565 | 3535 | 79 |
| 446 | 20241204 | 114300 | 3088160640 | 3530 | 3540 | 3545 | 3530 | 685 |
| 447 | 20241204 | 114200 | 3085737215 | 3535 | 3545 | 3545 | 3535 | 241 |
| 448 | 20241204 | 114100 | 3084884735 | 3540 | 3555 | 3575 | 3540 | 582 |
| 449 | 20241204 | 114000 | 3082821225 | 3550 | 3540 | 3575 | 3540 | 794 |
| 450 | 20241204 | 113900 | 3079988075 | 3575 | 3535 | 3575 | 3530 | 2257 |
| 451 | 20241204 | 113800 | 3071985535 | 3550 | 3590 | 3590 | 3550 | 543 |
| 452 | 20241204 | 113700 | 3070039820 | 3570 | 3535 | 3590 | 3535 | 1328 |
| 453 | 20241204 | 113600 | 3065316945 | 3530 | 3525 | 3545 | 3525 | 321 |
| 454 | 20241204 | 113500 | 3064185230 | 3525 | 3540 | 3540 | 3525 | 414 |
| 455 | 20241204 | 113400 | 3062722495 | 3545 | 3555 | 3555 | 3545 | 2064 |
| 456 | 20241204 | 113300 | 3055394450 | 3555 | 3560 | 3560 | 3550 | 441 |
| 457 | 20241204 | 113200 | 3053828125 | 3565 | 3565 | 3585 | 3560 | 1667 |
| 458 | 20241204 | 113100 | 3047878565 | 3565 | 3570 | 3605 | 3565 | 2219 |
| 459 | 20241204 | 113000 | 3039916380 | 3570 | 3570 | 3570 | 3530 | 406 |
| 460 | 20241204 | 112900 | 3038471220 | 3570 | 3485 | 3570 | 3485 | 10008 |
| 461 | 20241204 | 112800 | 3003214650 | 3480 | 3480 | 3485 | 3470 | 848 |
| 462 | 20241204 | 112700 | 3000260490 | 3480 | 3475 | 3480 | 3460 | 141 |
| 463 | 20241204 | 112600 | 2999770270 | 3475 | 3465 | 3475 | 3455 | 524 |
| 464 | 20241204 | 112500 | 2997955950 | 3465 | 3445 | 3520 | 3445 | 2871 |
| 465 | 20241204 | 112400 | 2987911160 | 3440 | 3435 | 3440 | 3435 | 327 |
| 466 | 20241204 | 112300 | 2986787905 | 3440 | 3445 | 3445 | 3440 | 95 |
| 467 | 20241204 | 112200 | 2986461080 | 3440 | 3435 | 3445 | 3435 | 682 |
| 468 | 20241204 | 112100 | 2984118310 | 3440 | 3435 | 3440 | 3435 | 3 |
| 469 | 20241204 | 112000 | 2984108000 | 3430 | 3430 | 3435 | 3430 | 221 |
| 470 | 20241204 | 111900 | 2983349955 | 3435 | 3425 | 3445 | 3425 | 131 |
| 471 | 20241204 | 111800 | 2982900440 | 3425 | 3425 | 3425 | 3425 | 170 |
| 472 | 20241204 | 111700 | 2982318190 | 3435 | 3425 | 3435 | 3420 | 94 |
| 473 | 20241204 | 111600 | 2981995805 | 3435 | 3425 | 3455 | 3420 | 425 |
| 474 | 20241204 | 111500 | 2980533620 | 3425 | 3430 | 3435 | 3420 | 1234 |
| 475 | 20241204 | 111400 | 2976301320 | 3430 | 3430 | 3435 | 3430 | 403 |
| 476 | 20241204 | 111300 | 2974918980 | 3435 | 3435 | 3435 | 3420 | 1791 |
| 477 | 20241204 | 111200 | 2968774210 | 3440 | 3455 | 3465 | 3440 | 3227 |
| 478 | 20241204 | 111100 | 2957655750 | 3465 | 3470 | 3470 | 3460 | 1431 |
| 479 | 20241204 | 111000 | 2952700345 | 3470 | 3465 | 3490 | 3465 | 137 |
| 480 | 20241204 | 110900 | 2952225410 | 3470 | 3470 | 3470 | 3465 | 2099 |
| 481 | 20241204 | 110800 | 2944946270 | 3470 | 3475 | 3490 | 3465 | 1722 |
| 482 | 20241204 | 110700 | 2938972600 | 3480 | 3500 | 3500 | 3480 | 2848 |
| 483 | 20241204 | 110600 | 2929053865 | 3505 | 3505 | 3505 | 3505 | 1522 |
| 484 | 20241204 | 110500 | 2923719255 | 3505 | 3505 | 3510 | 3505 | 2419 |
| 485 | 20241204 | 110400 | 2915229195 | 3505 | 3510 | 3520 | 3505 | 7677 |
| 486 | 20241204 | 110300 | 2888257715 | 3515 | 3520 | 3520 | 3510 | 3939 |
| 487 | 20241204 | 110200 | 2874401980 | 3515 | 3520 | 3525 | 3510 | 2524 |
| 488 | 20241204 | 110100 | 2865518630 | 3520 | 3515 | 3520 | 3510 | 10088 |
| 489 | 20241204 | 110000 | 2830107650 | 3515 | 3510 | 3525 | 3510 | 597 |
| 490 | 20241204 | 105900 | 2828007085 | 3510 | 3515 | 3525 | 3510 | 5084 |
| 491 | 20241204 | 105800 | 2810141005 | 3525 | 3515 | 3525 | 3515 | 1257 |
| 492 | 20241204 | 105700 | 2805719810 | 3520 | 3530 | 3530 | 3515 | 1063 |
| 493 | 20241204 | 105600 | 2801979980 | 3530 | 3515 | 3530 | 3515 | 2276 |
| 494 | 20241204 | 105500 | 2793972675 | 3515 | 3535 | 3560 | 3515 | 3817 |
| 495 | 20241204 | 105400 | 2780497555 | 3550 | 3495 | 3645 | 3480 | 11317 |
| 496 | 20241204 | 105300 | 2740369130 | 3480 | 3620 | 3645 | 3475 | 25398 |
| 497 | 20241204 | 105200 | 2649687990 | 3630 | 3585 | 3645 | 3575 | 7389 |
| 498 | 20241204 | 105100 | 2622968760 | 3575 | 3670 | 3670 | 3545 | 13809 |
| 499 | 20241204 | 105000 | 2573241435 | 3660 | 3565 | 3695 | 3560 | 37780 |
| 500 | 20241204 | 104900 | 2436400640 | 3565 | 3540 | 3565 | 3540 | 8746 |
| 501 | 20241204 | 104800 | 2405298790 | 3540 | 3510 | 3540 | 3510 | 696 |
| 502 | 20241204 | 104700 | 2402848085 | 3510 | 3505 | 3515 | 3505 | 542 |
| 503 | 20241204 | 104600 | 2400943205 | 3515 | 3500 | 3515 | 3500 | 433 |
| 504 | 20241204 | 104500 | 2399422380 | 3500 | 3480 | 3500 | 3480 | 1404 |
| 505 | 20241204 | 104400 | 2394523835 | 3480 | 3480 | 3480 | 3480 | 743 |
| 506 | 20241204 | 104300 | 2391938195 | 3480 | 3470 | 3485 | 3470 | 2641 |
| 507 | 20241204 | 104200 | 2382755755 | 3475 | 3500 | 3500 | 3470 | 1730 |
| 508 | 20241204 | 104100 | 2376719255 | 3505 | 3525 | 3535 | 3500 | 10584 |
| 509 | 20241204 | 104000 | 2339497935 | 3535 | 3520 | 3535 | 3520 | 863 |
| 510 | 20241204 | 103900 | 2336453705 | 3520 | 3515 | 3520 | 3515 | 1348 |
| 511 | 20241204 | 103800 | 2331711570 | 3520 | 3520 | 3520 | 3520 | 333 |
| 512 | 20241204 | 103700 | 2330539410 | 3515 | 3520 | 3525 | 3515 | 1772 |
| 513 | 20241204 | 103600 | 2324302580 | 3520 | 3535 | 3535 | 3520 | 2870 |
| 514 | 20241204 | 103500 | 2314164830 | 3535 | 3545 | 3545 | 3535 | 881 |
| 515 | 20241204 | 103400 | 2311046555 | 3545 | 3540 | 3555 | 3540 | 402 |
| 516 | 20241204 | 103300 | 2309621230 | 3555 | 3545 | 3555 | 3540 | 353 |
| 517 | 20241204 | 103200 | 2308370070 | 3545 | 3550 | 3570 | 3535 | 3277 |
| 518 | 20241204 | 103100 | 2296759425 | 3550 | 3570 | 3575 | 3550 | 5423 |
| 519 | 20241204 | 103000 | 2277424565 | 3565 | 3570 | 3575 | 3565 | 1891 |
| 520 | 20241204 | 102900 | 2270674940 | 3570 | 3575 | 3580 | 3570 | 360 |
| 521 | 20241204 | 102800 | 2269387555 | 3580 | 3580 | 3580 | 3575 | 1703 |
| 522 | 20241204 | 102700 | 2263296825 | 3580 | 3585 | 3585 | 3580 | 2553 |
| 523 | 20241204 | 102600 | 2254152085 | 3580 | 3585 | 3590 | 3575 | 6503 |
| 524 | 20241204 | 102500 | 2230869570 | 3580 | 3520 | 3590 | 3515 | 6491 |
| 525 | 20241204 | 102400 | 2207743235 | 3520 | 3510 | 3520 | 3505 | 590 |
| 526 | 20241204 | 102300 | 2205672090 | 3515 | 3525 | 3525 | 3515 | 362 |
| 527 | 20241204 | 102200 | 2204397040 | 3525 | 3480 | 3525 | 3470 | 7993 |
| 528 | 20241204 | 102100 | 2176538215 | 3480 | 3480 | 3480 | 3480 | 235 |
| 529 | 20241204 | 102000 | 2175720415 | 3475 | 3470 | 3475 | 3465 | 913 |
| 530 | 20241204 | 101900 | 2172550685 | 3465 | 3465 | 3470 | 3450 | 3172 |
| 531 | 20241204 | 101800 | 2161560035 | 3465 | 3470 | 3470 | 3465 | 956 |
| 532 | 20241204 | 101700 | 2158247480 | 3465 | 3465 | 3465 | 3465 | 535 |
| 533 | 20241204 | 101600 | 2156393705 | 3465 | 3460 | 3465 | 3460 | 745 |
| 534 | 20241204 | 101500 | 2153812385 | 3450 | 3460 | 3460 | 3450 | 548 |
| 535 | 20241204 | 101400 | 2151916455 | 3455 | 3460 | 3460 | 3455 | 1003 |
| 536 | 20241204 | 101300 | 2148448315 | 3460 | 3445 | 3460 | 3445 | 266 |
| 537 | 20241204 | 101200 | 2147530265 | 3435 | 3435 | 3435 | 3435 | 50 |
| 538 | 20241204 | 101100 | 2147358515 | 3450 | 3435 | 3450 | 3435 | 717 |
| 539 | 20241204 | 101000 | 2144886205 | 3435 | 3430 | 3435 | 3420 | 471 |
| 540 | 20241204 | 100900 | 2143272845 | 3430 | 3440 | 3440 | 3430 | 385 |
| 541 | 20241204 | 100800 | 2141952040 | 3440 | 3435 | 3440 | 3435 | 569 |
| 542 | 20241204 | 100700 | 2139996340 | 3430 | 3445 | 3445 | 3430 | 3504 |
| 543 | 20241204 | 100600 | 2127942480 | 3440 | 3440 | 3440 | 3435 | 731 |
| 544 | 20241204 | 100500 | 2125428270 | 3440 | 3425 | 3440 | 3425 | 584 |
| 545 | 20241204 | 100400 | 2123422815 | 3425 | 3425 | 3430 | 3425 | 756 |
| 546 | 20241204 | 100300 | 2120833510 | 3430 | 3430 | 3430 | 3425 | 1092 |
| 547 | 20241204 | 100200 | 2117089695 | 3430 | 3425 | 3430 | 3425 | 81 |
| 548 | 20241204 | 100100 | 2116812215 | 3425 | 3420 | 3425 | 3420 | 309 |
| 549 | 20241204 | 100000 | 2115755380 | 3415 | 3415 | 3415 | 3415 | 169 |
| 550 | 20241204 | 095900 | 2115178245 | 3415 | 3425 | 3425 | 3415 | 12 |
| 551 | 20241204 | 095800 | 2115137155 | 3430 | 3415 | 3430 | 3405 | 1314 |
| 552 | 20241204 | 095700 | 2110653330 | 3415 | 3475 | 3475 | 3415 | 2510 |
| 553 | 20241204 | 095600 | 2101968210 | 3475 | 3445 | 3480 | 3435 | 4645 |
| 554 | 20241204 | 095500 | 2085906025 | 3445 | 3410 | 3445 | 3410 | 1833 |
| 555 | 20241204 | 095400 | 2079619710 | 3420 | 3435 | 3435 | 3415 | 562 |
| 556 | 20241204 | 095300 | 2077694835 | 3420 | 3400 | 3460 | 3400 | 4439 |
| 557 | 20241204 | 095200 | 2062502690 | 3400 | 3400 | 3415 | 3400 | 3577 |
| 558 | 20241204 | 095100 | 2050332475 | 3390 | 3375 | 3390 | 3360 | 3589 |
| 559 | 20241204 | 095000 | 2038219765 | 3375 | 3375 | 3385 | 3365 | 1882 |
| 560 | 20241204 | 094900 | 2031873470 | 3375 | 3360 | 3375 | 3360 | 1307 |
| 561 | 20241204 | 094800 | 2027477925 | 3355 | 3350 | 3360 | 3350 | 38 |
| 562 | 20241204 | 094700 | 2027350345 | 3345 | 3375 | 3375 | 3345 | 1968 |
| 563 | 20241204 | 094600 | 2020743375 | 3355 | 3330 | 3355 | 3325 | 1686 |
| 564 | 20241204 | 094500 | 2015117025 | 3335 | 3355 | 3355 | 3335 | 2619 |
| 565 | 20241204 | 094400 | 2006355000 | 3355 | 3350 | 3390 | 3340 | 206 |
| 566 | 20241204 | 094300 | 2005663955 | 3340 | 3330 | 3395 | 3310 | 2734 |
| 567 | 20241204 | 094200 | 1996506160 | 3340 | 3395 | 3395 | 3290 | 19603 |
| 568 | 20241204 | 094100 | 1930822270 | 3395 | 3420 | 3455 | 3395 | 11652 |
| 569 | 20241204 | 094000 | 1891084135 | 3420 | 3430 | 3430 | 3420 | 629 |
| 570 | 20241204 | 093900 | 1888929295 | 3435 | 3430 | 3440 | 3425 | 2341 |
| 571 | 20241204 | 093800 | 1880897100 | 3425 | 3440 | 3445 | 3425 | 4988 |
| 572 | 20241204 | 093700 | 1863791590 | 3445 | 3440 | 3445 | 3440 | 1252 |
| 573 | 20241204 | 093600 | 1859479425 | 3440 | 3445 | 3455 | 3425 | 2376 |
| 574 | 20241204 | 093500 | 1851310030 | 3440 | 3460 | 3460 | 3440 | 4293 |
| 575 | 20241204 | 093400 | 1836507770 | 3455 | 3440 | 3455 | 3440 | 1256 |
| 576 | 20241204 | 093300 | 1832182565 | 3445 | 3425 | 3445 | 3420 | 275 |
| 577 | 20241204 | 093200 | 1831239750 | 3425 | 3440 | 3445 | 3425 | 1000 |
| 578 | 20241204 | 093100 | 1827807005 | 3440 | 3425 | 3445 | 3425 | 155 |
| 579 | 20241204 | 093000 | 1827274775 | 3425 | 3450 | 3460 | 3415 | 3554 |
| 580 | 20241204 | 092900 | 1815078060 | 3430 | 3480 | 3480 | 3425 | 4123 |
| 581 | 20241204 | 092800 | 1800831580 | 3475 | 3505 | 3505 | 3475 | 4930 |
| 582 | 20241204 | 092700 | 1783676525 | 3495 | 3460 | 3500 | 3460 | 502 |
| 583 | 20241204 | 092600 | 1781926605 | 3455 | 3500 | 3530 | 3455 | 8231 |
| 584 | 20241204 | 092500 | 1753161065 | 3485 | 3445 | 3500 | 3435 | 3897 |
| 585 | 20241204 | 092400 | 1739674230 | 3455 | 3410 | 3500 | 3395 | 3710 |
| 586 | 20241204 | 092300 | 1726923170 | 3405 | 3475 | 3475 | 3405 | 1969 |
| 587 | 20241204 | 092200 | 1720197750 | 3485 | 3420 | 3485 | 3420 | 6458 |
| 588 | 20241204 | 092100 | 1698022640 | 3420 | 3415 | 3450 | 3410 | 6231 |
| 589 | 20241204 | 092000 | 1676728790 | 3415 | 3465 | 3465 | 3410 | 11797 |
| 590 | 20241204 | 091900 | 1636178480 | 3455 | 3500 | 3500 | 3455 | 5409 |
| 591 | 20241204 | 091800 | 1617399440 | 3475 | 3490 | 3490 | 3465 | 2606 |
| 592 | 20241204 | 091700 | 1608358245 | 3505 | 3535 | 3575 | 3500 | 3563 |
| 593 | 20241204 | 091600 | 1595811455 | 3540 | 3525 | 3595 | 3525 | 4999 |
| 594 | 20241204 | 091500 | 1578069095 | 3525 | 3530 | 3530 | 3450 | 14295 |
| 595 | 20241204 | 091400 | 1528183370 | 3540 | 3555 | 3565 | 3515 | 8188 |
| 596 | 20241204 | 091300 | 1499176920 | 3525 | 3640 | 3670 | 3500 | 35846 |
| 597 | 20241204 | 091200 | 1370343300 | 3640 | 3760 | 3855 | 3585 | 164067 |
| 598 | 20241204 | 091100 | 753920785 | 3760 | 3420 | 3765 | 3420 | 71941 |
| 599 | 20241204 | 091000 | 492149220 | 3420 | 3415 | 3420 | 3410 | 1482 |
| 600 | 20241204 | 090900 | 487084960 | 3415 | 3440 | 3450 | 3415 | 3454 |
| 601 | 20241204 | 090800 | 475232550 | 3440 | 3420 | 3460 | 3415 | 10444 |
| 602 | 20241204 | 090700 | 439343220 | 3420 | 3415 | 3420 | 3400 | 2085 |
| 603 | 20241204 | 090600 | 432229575 | 3400 | 3400 | 3420 | 3400 | 6085 |
| 604 | 20241204 | 090500 | 411493050 | 3410 | 3440 | 3455 | 3410 | 4668 |
| 605 | 20241204 | 090400 | 395485925 | 3465 | 3550 | 3555 | 3430 | 11229 |
| 606 | 20241204 | 090300 | 356599430 | 3555 | 3545 | 3595 | 3380 | 33843 |
| 607 | 20241204 | 090200 | 237876130 | 3585 | 3600 | 3640 | 3540 | 66144 |
| 608 | 20241204 | 090100 | 0 | 3145 | 3145 | 3145 | 3145 | 0 |
| 609 | 20241204 | 090000 | 0 | 3145 | 3145 | 3145 | 3145 | 0 |