30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 192000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 3339 |
| 3 | 20241204 | 191900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 4 | 20241204 | 191800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 5 | 20241204 | 191700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 6 | 20241204 | 191600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 7 | 20241204 | 191500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 8 | 20241204 | 191400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 9 | 20241204 | 191300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 10 | 20241204 | 191200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 11 | 20241204 | 191100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 12 | 20241204 | 191000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 13 | 20241204 | 190900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 14 | 20241204 | 190800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 15 | 20241204 | 190700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 16 | 20241204 | 190600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 17 | 20241204 | 190500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 18 | 20241204 | 190400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 19 | 20241204 | 190300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 20 | 20241204 | 190200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 21 | 20241204 | 190100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 22 | 20241204 | 190000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 23 | 20241204 | 185900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 24 | 20241204 | 185800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 25 | 20241204 | 185700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 26 | 20241204 | 185600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 27 | 20241204 | 185500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 28 | 20241204 | 185400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 29 | 20241204 | 185300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 30 | 20241204 | 185200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 31 | 20241204 | 185100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 32 | 20241204 | 185000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 3339 |
| 33 | 20241204 | 184900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 34 | 20241204 | 184800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 35 | 20241204 | 184700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 36 | 20241204 | 184600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 37 | 20241204 | 184500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 38 | 20241204 | 184400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 39 | 20241204 | 184300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 40 | 20241204 | 184200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 41 | 20241204 | 184100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 42 | 20241204 | 184000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 43 | 20241204 | 183900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 44 | 20241204 | 183800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 45 | 20241204 | 183700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 46 | 20241204 | 183600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 47 | 20241204 | 183500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 48 | 20241204 | 183400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 49 | 20241204 | 183300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 50 | 20241204 | 183200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 51 | 20241204 | 183100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 52 | 20241204 | 183000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 53 | 20241204 | 182900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 54 | 20241204 | 182800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 55 | 20241204 | 182700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 56 | 20241204 | 182600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 57 | 20241204 | 182500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 58 | 20241204 | 182400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 59 | 20241204 | 182300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 60 | 20241204 | 182200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 61 | 20241204 | 182100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 62 | 20241204 | 182000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 3339 |
| 63 | 20241204 | 181900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 64 | 20241204 | 181800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 65 | 20241204 | 181700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 66 | 20241204 | 181600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 67 | 20241204 | 181500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 68 | 20241204 | 181400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 69 | 20241204 | 181300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 70 | 20241204 | 181200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 71 | 20241204 | 181100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 72 | 20241204 | 181000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 73 | 20241204 | 180900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 74 | 20241204 | 180800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 75 | 20241204 | 180700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 76 | 20241204 | 180600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 77 | 20241204 | 180500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 78 | 20241204 | 180400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 79 | 20241204 | 180300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 80 | 20241204 | 180200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 81 | 20241204 | 180100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 82 | 20241204 | 180000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 83 | 20241204 | 175900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 84 | 20241204 | 175800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 85 | 20241204 | 175700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 86 | 20241204 | 175600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 87 | 20241204 | 175500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 88 | 20241204 | 175400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 89 | 20241204 | 175300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 90 | 20241204 | 175200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 91 | 20241204 | 175100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 92 | 20241204 | 175000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 3339 |
| 93 | 20241204 | 174900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 94 | 20241204 | 174800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 95 | 20241204 | 174700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 96 | 20241204 | 174600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 97 | 20241204 | 174500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 98 | 20241204 | 174400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 99 | 20241204 | 174300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 100 | 20241204 | 174200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 101 | 20241204 | 174100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 102 | 20241204 | 174000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 103 | 20241204 | 173900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 104 | 20241204 | 173800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 105 | 20241204 | 173700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 106 | 20241204 | 173600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 107 | 20241204 | 173500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 108 | 20241204 | 173400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 109 | 20241204 | 173300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 110 | 20241204 | 173200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 111 | 20241204 | 173100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 112 | 20241204 | 173000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 113 | 20241204 | 172900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 114 | 20241204 | 172800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 115 | 20241204 | 172700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 116 | 20241204 | 172600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 117 | 20241204 | 172500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 118 | 20241204 | 172400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 119 | 20241204 | 172300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 120 | 20241204 | 172200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 121 | 20241204 | 172100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 122 | 20241204 | 172000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 3339 |
| 123 | 20241204 | 171900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 124 | 20241204 | 171800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 125 | 20241204 | 171700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 126 | 20241204 | 171600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 127 | 20241204 | 171500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 128 | 20241204 | 171400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 129 | 20241204 | 171300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 130 | 20241204 | 171200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 131 | 20241204 | 171100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 132 | 20241204 | 171000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 133 | 20241204 | 170900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 134 | 20241204 | 170800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 135 | 20241204 | 170700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 136 | 20241204 | 170600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 137 | 20241204 | 170500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 138 | 20241204 | 170400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 139 | 20241204 | 170300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 140 | 20241204 | 170200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 141 | 20241204 | 170100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 142 | 20241204 | 170000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 143 | 20241204 | 165900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 144 | 20241204 | 165800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 145 | 20241204 | 165700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 146 | 20241204 | 165600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 147 | 20241204 | 165500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 148 | 20241204 | 165400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 149 | 20241204 | 165300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 150 | 20241204 | 165200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 151 | 20241204 | 165100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 152 | 20241204 | 165000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 3339 |
| 153 | 20241204 | 164900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 154 | 20241204 | 164800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 155 | 20241204 | 164700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 156 | 20241204 | 164600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 157 | 20241204 | 164500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 158 | 20241204 | 164400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 159 | 20241204 | 164300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 160 | 20241204 | 164200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 161 | 20241204 | 164100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 162 | 20241204 | 164000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 163 | 20241204 | 163900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 164 | 20241204 | 163800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 165 | 20241204 | 163700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 166 | 20241204 | 163600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 167 | 20241204 | 163500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 168 | 20241204 | 163400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 169 | 20241204 | 163300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 170 | 20241204 | 163200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 171 | 20241204 | 163100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 172 | 20241204 | 163000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 173 | 20241204 | 162900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 174 | 20241204 | 162800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 175 | 20241204 | 162700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 176 | 20241204 | 162600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 177 | 20241204 | 162500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 178 | 20241204 | 162400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 179 | 20241204 | 162300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 180 | 20241204 | 162200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 181 | 20241204 | 162100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 182 | 20241204 | 162000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 3339 |
| 183 | 20241204 | 161900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 184 | 20241204 | 161800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 185 | 20241204 | 161700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 186 | 20241204 | 161600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 187 | 20241204 | 161500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 188 | 20241204 | 161400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 189 | 20241204 | 161300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 190 | 20241204 | 161200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 191 | 20241204 | 161100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 192 | 20241204 | 161000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 193 | 20241204 | 160900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 194 | 20241204 | 160800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 195 | 20241204 | 160700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 196 | 20241204 | 160600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 197 | 20241204 | 160500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 198 | 20241204 | 160400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 199 | 20241204 | 160300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 200 | 20241204 | 160200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 201 | 20241204 | 160100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 202 | 20241204 | 160000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 203 | 20241204 | 155900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 204 | 20241204 | 155800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 205 | 20241204 | 155700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 206 | 20241204 | 155600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 207 | 20241204 | 155500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 208 | 20241204 | 155400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 209 | 20241204 | 155300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 210 | 20241204 | 155200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 211 | 20241204 | 155100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 212 | 20241204 | 155000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 3339 |
| 213 | 20241204 | 154900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 214 | 20241204 | 154800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 215 | 20241204 | 154700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 216 | 20241204 | 154600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 217 | 20241204 | 154500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 218 | 20241204 | 154400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 219 | 20241204 | 154300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 220 | 20241204 | 154200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 221 | 20241204 | 154100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 222 | 20241204 | 154000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 223 | 20241204 | 153900 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 224 | 20241204 | 153800 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 225 | 20241204 | 153700 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 226 | 20241204 | 153600 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 227 | 20241204 | 153500 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 228 | 20241204 | 153400 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 229 | 20241204 | 153300 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 230 | 20241204 | 153200 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 231 | 20241204 | 153100 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 0 |
| 232 | 20241204 | 153000 | 1233049242 | 1518 | 1518 | 1518 | 1518 | 3339 |
| 233 | 20241204 | 152900 | 1227980640 | 1505 | 1505 | 1505 | 1505 | 0 |
| 234 | 20241204 | 152800 | 1227980640 | 1505 | 1505 | 1505 | 1505 | 0 |
| 235 | 20241204 | 152700 | 1227980640 | 1505 | 1505 | 1505 | 1505 | 0 |
| 236 | 20241204 | 152600 | 1227980640 | 1505 | 1505 | 1505 | 1505 | 0 |
| 237 | 20241204 | 152500 | 1227980640 | 1505 | 1505 | 1505 | 1505 | 0 |
| 238 | 20241204 | 152400 | 1227980640 | 1505 | 1505 | 1505 | 1505 | 0 |
| 239 | 20241204 | 152300 | 1227980640 | 1505 | 1505 | 1505 | 1505 | 0 |
| 240 | 20241204 | 152200 | 1227980640 | 1505 | 1505 | 1505 | 1505 | 0 |
| 241 | 20241204 | 152100 | 1227980640 | 1505 | 1505 | 1505 | 1505 | 0 |
| 242 | 20241204 | 152000 | 1227980640 | 1505 | 1505 | 1505 | 1505 | 0 |
| 243 | 20241204 | 151900 | 1227980640 | 1505 | 1501 | 1505 | 1500 | 30 |
| 244 | 20241204 | 151800 | 1227935524 | 1504 | 1504 | 1504 | 1501 | 1903 |
| 245 | 20241204 | 151700 | 1225078529 | 1504 | 1505 | 1505 | 1504 | 193 |
| 246 | 20241204 | 151600 | 1224788075 | 1505 | 1505 | 1505 | 1505 | 182 |
| 247 | 20241204 | 151500 | 1224514165 | 1505 | 1503 | 1505 | 1503 | 3 |
| 248 | 20241204 | 151400 | 1224509653 | 1503 | 1503 | 1505 | 1503 | 5011 |
| 249 | 20241204 | 151300 | 1216974490 | 1504 | 1504 | 1504 | 1504 | 1 |
| 250 | 20241204 | 151200 | 1216972986 | 1505 | 1505 | 1505 | 1505 | 182 |
| 251 | 20241204 | 151100 | 1216699076 | 1505 | 1505 | 1505 | 1505 | 183 |
| 252 | 20241204 | 151000 | 1216423661 | 1505 | 1505 | 1505 | 1505 | 209 |
| 253 | 20241204 | 150900 | 1216109116 | 1505 | 1505 | 1505 | 1505 | 215 |
| 254 | 20241204 | 150800 | 1215785541 | 1504 | 1504 | 1504 | 1503 | 3308 |
| 255 | 20241204 | 150700 | 1210810310 | 1504 | 1505 | 1505 | 1504 | 1100 |
| 256 | 20241204 | 150600 | 1209154994 | 1506 | 1506 | 1506 | 1506 | 183 |
| 257 | 20241204 | 150500 | 1208879396 | 1506 | 1507 | 1507 | 1506 | 3043 |
| 258 | 20241204 | 150400 | 1204295697 | 1508 | 1508 | 1508 | 1508 | 182 |
| 259 | 20241204 | 150300 | 1204021241 | 1508 | 1508 | 1508 | 1508 | 219 |
| 260 | 20241204 | 150200 | 1203690989 | 1508 | 1508 | 1508 | 1508 | 0 |
| 261 | 20241204 | 150100 | 1203690989 | 1508 | 1508 | 1509 | 1508 | 1685 |
| 262 | 20241204 | 150000 | 1201149216 | 1509 | 1509 | 1509 | 1509 | 1186 |
| 263 | 20241204 | 145900 | 1199359542 | 1510 | 1510 | 1510 | 1510 | 2182 |
| 264 | 20241204 | 145800 | 1196064722 | 1510 | 1511 | 1511 | 1510 | 80 |
| 265 | 20241204 | 145700 | 1195943845 | 1511 | 1511 | 1512 | 1510 | 704 |
| 266 | 20241204 | 145600 | 1194880113 | 1512 | 1512 | 1512 | 1511 | 692 |
| 267 | 20241204 | 145500 | 1193833810 | 1510 | 1512 | 1513 | 1510 | 614 |
| 268 | 20241204 | 145400 | 1192904920 | 1513 | 1513 | 1518 | 1510 | 2083 |
| 269 | 20241204 | 145300 | 1189754058 | 1512 | 1503 | 1522 | 1503 | 16841 |
| 270 | 20241204 | 145200 | 1164348661 | 1503 | 1503 | 1504 | 1502 | 490 |
| 271 | 20241204 | 145100 | 1163612066 | 1504 | 1503 | 1504 | 1503 | 2536 |
| 272 | 20241204 | 145000 | 1159799889 | 1503 | 1502 | 1503 | 1502 | 484 |
| 273 | 20241204 | 144900 | 1159072449 | 1503 | 1503 | 1503 | 1503 | 313 |
| 274 | 20241204 | 144800 | 1158602010 | 1503 | 1503 | 1503 | 1502 | 560 |
| 275 | 20241204 | 144700 | 1157760342 | 1503 | 1504 | 1504 | 1503 | 393 |
| 276 | 20241204 | 144600 | 1157169528 | 1503 | 1504 | 1504 | 1503 | 201 |
| 277 | 20241204 | 144500 | 1156867327 | 1504 | 1506 | 1506 | 1504 | 482 |
| 278 | 20241204 | 144400 | 1156141870 | 1506 | 1506 | 1506 | 1506 | 447 |
| 279 | 20241204 | 144300 | 1155468688 | 1506 | 1507 | 1507 | 1506 | 145 |
| 280 | 20241204 | 144200 | 1155250242 | 1507 | 1507 | 1507 | 1506 | 702 |
| 281 | 20241204 | 144100 | 1154192765 | 1507 | 1507 | 1507 | 1507 | 498 |
| 282 | 20241204 | 144000 | 1153442279 | 1507 | 1508 | 1508 | 1507 | 1048 |
| 283 | 20241204 | 143900 | 1151862662 | 1508 | 1508 | 1508 | 1507 | 465 |
| 284 | 20241204 | 143800 | 1151161611 | 1508 | 1508 | 1508 | 1508 | 704 |
| 285 | 20241204 | 143700 | 1150099979 | 1508 | 1508 | 1508 | 1508 | 813 |
| 286 | 20241204 | 143600 | 1148873975 | 1507 | 1508 | 1508 | 1507 | 471 |
| 287 | 20241204 | 143500 | 1148163719 | 1508 | 1508 | 1508 | 1508 | 264 |
| 288 | 20241204 | 143400 | 1147765607 | 1508 | 1507 | 1508 | 1507 | 326 |
| 289 | 20241204 | 143300 | 1147274012 | 1508 | 1508 | 1508 | 1508 | 446 |
| 290 | 20241204 | 143200 | 1146601444 | 1508 | 1508 | 1508 | 1508 | 510 |
| 291 | 20241204 | 143100 | 1145832364 | 1507 | 1510 | 1513 | 1506 | 534 |
| 292 | 20241204 | 143000 | 1145026311 | 1509 | 1509 | 1514 | 1509 | 1981 |
| 293 | 20241204 | 142900 | 1142035111 | 1508 | 1507 | 1508 | 1507 | 1409 |
| 294 | 20241204 | 142800 | 1139911747 | 1507 | 1506 | 1507 | 1506 | 125 |
| 295 | 20241204 | 142700 | 1139723384 | 1507 | 1507 | 1509 | 1507 | 3017 |
| 296 | 20241204 | 142600 | 1135171937 | 1507 | 1509 | 1515 | 1507 | 2196 |
| 297 | 20241204 | 142500 | 1131855563 | 1515 | 1508 | 1515 | 1507 | 1654 |
| 298 | 20241204 | 142400 | 1129354801 | 1508 | 1505 | 1508 | 1505 | 1468 |
| 299 | 20241204 | 142300 | 1127144613 | 1504 | 1502 | 1504 | 1502 | 5 |
| 300 | 20241204 | 142200 | 1127137098 | 1502 | 1499 | 1511 | 1499 | 2314 |
| 301 | 20241204 | 142100 | 1123659080 | 1499 | 1495 | 1499 | 1495 | 1872 |
| 302 | 20241204 | 142000 | 1120858254 | 1495 | 1496 | 1497 | 1495 | 1060 |
| 303 | 20241204 | 141900 | 1119272894 | 1496 | 1497 | 1497 | 1496 | 226 |
| 304 | 20241204 | 141800 | 1118934582 | 1497 | 1497 | 1497 | 1497 | 349 |
| 305 | 20241204 | 141700 | 1118412129 | 1497 | 1497 | 1497 | 1497 | 364 |
| 306 | 20241204 | 141600 | 1117867221 | 1496 | 1497 | 1497 | 1496 | 207 |
| 307 | 20241204 | 141500 | 1117557355 | 1497 | 1497 | 1497 | 1496 | 215 |
| 308 | 20241204 | 141400 | 1117235503 | 1497 | 1496 | 1497 | 1496 | 353 |
| 309 | 20241204 | 141300 | 1116707065 | 1496 | 1496 | 1497 | 1496 | 387 |
| 310 | 20241204 | 141200 | 1116128112 | 1496 | 1497 | 1497 | 1496 | 1098 |
| 311 | 20241204 | 141100 | 1114485156 | 1497 | 1497 | 1497 | 1496 | 458 |
| 312 | 20241204 | 141000 | 1113799549 | 1497 | 1497 | 1497 | 1497 | 247 |
| 313 | 20241204 | 140900 | 1113429790 | 1497 | 1496 | 1497 | 1493 | 4199 |
| 314 | 20241204 | 140800 | 1107155484 | 1496 | 1496 | 1498 | 1495 | 3459 |
| 315 | 20241204 | 140700 | 1101979831 | 1497 | 1499 | 1499 | 1497 | 947 |
| 316 | 20241204 | 140600 | 1100561643 | 1499 | 1499 | 1499 | 1499 | 198 |
| 317 | 20241204 | 140500 | 1100264841 | 1499 | 1500 | 1500 | 1499 | 472 |
| 318 | 20241204 | 140400 | 1099557148 | 1500 | 1500 | 1500 | 1500 | 182 |
| 319 | 20241204 | 140300 | 1099284148 | 1500 | 1500 | 1500 | 1500 | 349 |
| 320 | 20241204 | 140200 | 1098760648 | 1500 | 1501 | 1501 | 1500 | 176 |
| 321 | 20241204 | 140100 | 1098496482 | 1501 | 1502 | 1502 | 1501 | 1075 |
| 322 | 20241204 | 140000 | 1096882027 | 1503 | 1503 | 1503 | 1502 | 655 |
| 323 | 20241204 | 135900 | 1095897869 | 1502 | 1503 | 1503 | 1502 | 361 |
| 324 | 20241204 | 135800 | 1095355298 | 1503 | 1503 | 1503 | 1503 | 60 |
| 325 | 20241204 | 135700 | 1095265118 | 1503 | 1503 | 1503 | 1503 | 389 |
| 326 | 20241204 | 135600 | 1094680451 | 1502 | 1503 | 1503 | 1502 | 366 |
| 327 | 20241204 | 135500 | 1094130365 | 1502 | 1503 | 1503 | 1502 | 189 |
| 328 | 20241204 | 135400 | 1093846305 | 1503 | 1503 | 1503 | 1503 | 166 |
| 329 | 20241204 | 135300 | 1093596807 | 1502 | 1503 | 1503 | 1502 | 360 |
| 330 | 20241204 | 135200 | 1093055739 | 1502 | 1501 | 1503 | 1500 | 699 |
| 331 | 20241204 | 135100 | 1092006552 | 1501 | 1501 | 1501 | 1500 | 472 |
| 332 | 20241204 | 135000 | 1091298086 | 1501 | 1501 | 1501 | 1499 | 398 |
| 333 | 20241204 | 134900 | 1090700710 | 1501 | 1501 | 1501 | 1501 | 183 |
| 334 | 20241204 | 134800 | 1090426027 | 1501 | 1501 | 1501 | 1501 | 348 |
| 335 | 20241204 | 134700 | 1089903679 | 1500 | 1504 | 1504 | 1500 | 715 |
| 336 | 20241204 | 134600 | 1088828722 | 1503 | 1508 | 1508 | 1503 | 1324 |
| 337 | 20241204 | 134500 | 1086835810 | 1511 | 1511 | 1511 | 1508 | 709 |
| 338 | 20241204 | 134400 | 1085765409 | 1510 | 1505 | 1510 | 1505 | 18 |
| 339 | 20241204 | 134300 | 1085738262 | 1505 | 1500 | 1513 | 1500 | 9315 |
| 340 | 20241204 | 134200 | 1071701484 | 1499 | 1501 | 1501 | 1499 | 530 |
| 341 | 20241204 | 134100 | 1070906754 | 1502 | 1501 | 1502 | 1501 | 401 |
| 342 | 20241204 | 134000 | 1070304671 | 1501 | 1502 | 1502 | 1501 | 843 |
| 343 | 20241204 | 133900 | 1069039146 | 1501 | 1502 | 1502 | 1501 | 501 |
| 344 | 20241204 | 133800 | 1068287144 | 1502 | 1501 | 1502 | 1501 | 4187 |
| 345 | 20241204 | 133700 | 1062002179 | 1500 | 1504 | 1504 | 1500 | 1627 |
| 346 | 20241204 | 133600 | 1059560694 | 1504 | 1504 | 1504 | 1504 | 183 |
| 347 | 20241204 | 133500 | 1059285462 | 1504 | 1504 | 1504 | 1504 | 13 |
| 348 | 20241204 | 133400 | 1059265910 | 1505 | 1506 | 1506 | 1505 | 1786 |
| 349 | 20241204 | 133300 | 1056577734 | 1507 | 1506 | 1507 | 1506 | 1506 |
| 350 | 20241204 | 133200 | 1054309528 | 1508 | 1513 | 1513 | 1508 | 2899 |
| 351 | 20241204 | 133100 | 1049931906 | 1515 | 1515 | 1515 | 1515 | 232 |
| 352 | 20241204 | 133000 | 1049580426 | 1514 | 1512 | 1514 | 1512 | 1219 |
| 353 | 20241204 | 132900 | 1047735692 | 1512 | 1513 | 1513 | 1512 | 1111 |
| 354 | 20241204 | 132800 | 1046055318 | 1513 | 1514 | 1514 | 1512 | 3916 |
| 355 | 20241204 | 132700 | 1040129233 | 1515 | 1514 | 1515 | 1514 | 1551 |
| 356 | 20241204 | 132600 | 1037779662 | 1514 | 1512 | 1514 | 1512 | 296 |
| 357 | 20241204 | 132500 | 1037331824 | 1513 | 1511 | 1513 | 1511 | 752 |
| 358 | 20241204 | 132400 | 1036194336 | 1511 | 1510 | 1511 | 1510 | 1012 |
| 359 | 20241204 | 132300 | 1034666204 | 1511 | 1511 | 1511 | 1511 | 749 |
| 360 | 20241204 | 132200 | 1033534465 | 1511 | 1513 | 1513 | 1511 | 1318 |
| 361 | 20241204 | 132100 | 1031541832 | 1515 | 1510 | 1515 | 1510 | 1327 |
| 362 | 20241204 | 132000 | 1029536045 | 1508 | 1511 | 1512 | 1508 | 2678 |
| 363 | 20241204 | 131900 | 1025491568 | 1511 | 1515 | 1515 | 1511 | 1945 |
| 364 | 20241204 | 131800 | 1022548814 | 1516 | 1515 | 1516 | 1513 | 10846 |
| 365 | 20241204 | 131700 | 1006117154 | 1514 | 1509 | 1515 | 1509 | 3878 |
| 366 | 20241204 | 131600 | 1000255700 | 1508 | 1507 | 1508 | 1504 | 3458 |
| 367 | 20241204 | 131500 | 995050240 | 1507 | 1508 | 1508 | 1507 | 1047 |
| 368 | 20241204 | 131400 | 993471648 | 1508 | 1506 | 1508 | 1506 | 195 |
| 369 | 20241204 | 131300 | 993177598 | 1506 | 1505 | 1506 | 1504 | 7213 |
| 370 | 20241204 | 131200 | 982322144 | 1505 | 1504 | 1505 | 1503 | 1008 |
| 371 | 20241204 | 131100 | 980805870 | 1504 | 1502 | 1504 | 1502 | 302 |
| 372 | 20241204 | 131000 | 980351665 | 1504 | 1494 | 1504 | 1494 | 2008 |
| 373 | 20241204 | 130900 | 977342273 | 1493 | 1494 | 1495 | 1493 | 3682 |
| 374 | 20241204 | 130800 | 971844684 | 1495 | 1493 | 1495 | 1491 | 750 |
| 375 | 20241204 | 130700 | 970724979 | 1493 | 1494 | 1494 | 1493 | 1041 |
| 376 | 20241204 | 130600 | 969170698 | 1494 | 1489 | 1494 | 1489 | 1467 |
| 377 | 20241204 | 130500 | 966984231 | 1489 | 1489 | 1489 | 1489 | 910 |
| 378 | 20241204 | 130400 | 965629241 | 1488 | 1488 | 1489 | 1487 | 4015 |
| 379 | 20241204 | 130300 | 959651875 | 1488 | 1488 | 1488 | 1488 | 184 |
| 380 | 20241204 | 130200 | 959378083 | 1488 | 1488 | 1488 | 1488 | 184 |
| 381 | 20241204 | 130100 | 959104291 | 1487 | 1487 | 1487 | 1487 | 12 |
| 382 | 20241204 | 130000 | 959086447 | 1488 | 1489 | 1489 | 1488 | 1697 |
| 383 | 20241204 | 125900 | 956561310 | 1490 | 1489 | 1490 | 1489 | 538 |
| 384 | 20241204 | 125800 | 955760226 | 1488 | 1491 | 1492 | 1488 | 3017 |
| 385 | 20241204 | 125700 | 951265658 | 1491 | 1491 | 1494 | 1491 | 1006 |
| 386 | 20241204 | 125600 | 949765225 | 1491 | 1490 | 1491 | 1490 | 14 |
| 387 | 20241204 | 125500 | 949744364 | 1490 | 1492 | 1492 | 1490 | 2215 |
| 388 | 20241204 | 125400 | 946441960 | 1493 | 1493 | 1493 | 1493 | 2 |
| 389 | 20241204 | 125300 | 946438974 | 1493 | 1492 | 1493 | 1492 | 13 |
| 390 | 20241204 | 125200 | 946419577 | 1492 | 1492 | 1492 | 1492 | 0 |
| 391 | 20241204 | 125100 | 946419577 | 1492 | 1490 | 1492 | 1490 | 17 |
| 392 | 20241204 | 125000 | 946394244 | 1490 | 1489 | 1490 | 1489 | 439 |
| 393 | 20241204 | 124900 | 945740568 | 1488 | 1488 | 1488 | 1488 | 2526 |
| 394 | 20241204 | 124800 | 941981880 | 1489 | 1489 | 1489 | 1489 | 100 |
| 395 | 20241204 | 124700 | 941832980 | 1489 | 1489 | 1489 | 1488 | 351 |
| 396 | 20241204 | 124600 | 941310352 | 1489 | 1489 | 1489 | 1489 | 1220 |
| 397 | 20241204 | 124500 | 939493772 | 1489 | 1489 | 1489 | 1489 | 26 |
| 398 | 20241204 | 124400 | 939455058 | 1489 | 1489 | 1489 | 1488 | 77 |
| 399 | 20241204 | 124300 | 939340449 | 1489 | 1489 | 1489 | 1489 | 23 |
| 400 | 20241204 | 124200 | 939306202 | 1489 | 1489 | 1489 | 1489 | 539 |
| 401 | 20241204 | 124100 | 938503631 | 1488 | 1489 | 1489 | 1488 | 584 |
| 402 | 20241204 | 124000 | 937634067 | 1489 | 1486 | 1489 | 1486 | 2173 |
| 403 | 20241204 | 123900 | 934404767 | 1486 | 1488 | 1489 | 1486 | 86 |
| 404 | 20241204 | 123800 | 934276823 | 1488 | 1492 | 1492 | 1488 | 2126 |
| 405 | 20241204 | 123700 | 931109660 | 1492 | 1492 | 1492 | 1492 | 1 |
| 406 | 20241204 | 123600 | 931108168 | 1491 | 1491 | 1491 | 1491 | 0 |
| 407 | 20241204 | 123500 | 931108168 | 1491 | 1492 | 1492 | 1491 | 437 |
| 408 | 20241204 | 123400 | 930456295 | 1492 | 1492 | 1492 | 1492 | 0 |
| 409 | 20241204 | 123300 | 930456295 | 1492 | 1492 | 1492 | 1492 | 0 |
| 410 | 20241204 | 123200 | 930456295 | 1492 | 1492 | 1492 | 1492 | 12 |
| 411 | 20241204 | 123100 | 930438391 | 1493 | 1492 | 1493 | 1492 | 802 |
| 412 | 20241204 | 123000 | 929241106 | 1492 | 1492 | 1493 | 1492 | 278 |
| 413 | 20241204 | 122900 | 928826165 | 1492 | 1492 | 1492 | 1492 | 0 |
| 414 | 20241204 | 122800 | 928826165 | 1492 | 1492 | 1492 | 1492 | 347 |
| 415 | 20241204 | 122700 | 928308441 | 1492 | 1490 | 1492 | 1490 | 977 |
| 416 | 20241204 | 122600 | 926850773 | 1489 | 1489 | 1489 | 1489 | 745 |
| 417 | 20241204 | 122500 | 925741468 | 1486 | 1485 | 1486 | 1485 | 673 |
| 418 | 20241204 | 122400 | 924741391 | 1484 | 1485 | 1486 | 1484 | 959 |
| 419 | 20241204 | 122300 | 923316347 | 1485 | 1484 | 1485 | 1484 | 675 |
| 420 | 20241204 | 122200 | 922314646 | 1484 | 1488 | 1488 | 1484 | 1843 |
| 421 | 20241204 | 122100 | 919578246 | 1488 | 1488 | 1488 | 1488 | 1008 |
| 422 | 20241204 | 122000 | 918078342 | 1489 | 1495 | 1495 | 1489 | 271 |
| 423 | 20241204 | 121900 | 917674369 | 1495 | 1495 | 1495 | 1495 | 0 |
| 424 | 20241204 | 121800 | 917674369 | 1495 | 1495 | 1495 | 1495 | 133 |
| 425 | 20241204 | 121700 | 917475534 | 1491 | 1489 | 1492 | 1489 | 4489 |
| 426 | 20241204 | 121600 | 910784522 | 1489 | 1486 | 1489 | 1474 | 80593 |
| 427 | 20241204 | 121500 | 791696845 | 1486 | 1502 | 1502 | 1485 | 57213 |
| 428 | 20241204 | 121400 | 706258825 | 1502 | 1502 | 1502 | 1502 | 894 |
| 429 | 20241204 | 121300 | 704916037 | 1502 | 1502 | 1502 | 1502 | 0 |
| 430 | 20241204 | 121200 | 704916037 | 1502 | 1504 | 1504 | 1502 | 33 |
| 431 | 20241204 | 121100 | 704866439 | 1503 | 1503 | 1503 | 1503 | 1 |
| 432 | 20241204 | 121000 | 704864936 | 1510 | 1503 | 1510 | 1503 | 4 |
| 433 | 20241204 | 120900 | 704858903 | 1502 | 1500 | 1502 | 1500 | 854 |
| 434 | 20241204 | 120800 | 703577049 | 1501 | 1501 | 1501 | 1501 | 484 |
| 435 | 20241204 | 120700 | 702850565 | 1501 | 1501 | 1501 | 1501 | 14 |
| 436 | 20241204 | 120600 | 702829551 | 1501 | 1501 | 1501 | 1501 | 0 |
| 437 | 20241204 | 120500 | 702829551 | 1501 | 1501 | 1501 | 1501 | 0 |
| 438 | 20241204 | 120400 | 702829551 | 1501 | 1501 | 1501 | 1501 | 12 |
| 439 | 20241204 | 120300 | 702811539 | 1502 | 1502 | 1502 | 1502 | 23 |
| 440 | 20241204 | 120200 | 702776993 | 1503 | 1502 | 1505 | 1502 | 1117 |
| 441 | 20241204 | 120100 | 701095941 | 1501 | 1500 | 1510 | 1500 | 118 |
| 442 | 20241204 | 120000 | 700917944 | 1501 | 1501 | 1510 | 1501 | 579 |
| 443 | 20241204 | 115900 | 700048856 | 1501 | 1501 | 1501 | 1501 | 1 |
| 444 | 20241204 | 115800 | 700047355 | 1500 | 1500 | 1500 | 1500 | 12 |
| 445 | 20241204 | 115700 | 700029355 | 1500 | 1500 | 1500 | 1500 | 0 |
| 446 | 20241204 | 115600 | 700029355 | 1500 | 1500 | 1500 | 1500 | 710 |
| 447 | 20241204 | 115500 | 698964355 | 1499 | 1499 | 1499 | 1499 | 12 |
| 448 | 20241204 | 115400 | 698946367 | 1499 | 1500 | 1500 | 1499 | 1039 |
| 449 | 20241204 | 115300 | 697388184 | 1500 | 1500 | 1500 | 1500 | 0 |
| 450 | 20241204 | 115200 | 697388184 | 1500 | 1500 | 1500 | 1500 | 0 |
| 451 | 20241204 | 115100 | 697388184 | 1500 | 1500 | 1500 | 1500 | 300 |
| 452 | 20241204 | 115000 | 696938184 | 1500 | 1500 | 1500 | 1500 | 80 |
| 453 | 20241204 | 114900 | 696818184 | 1500 | 1500 | 1500 | 1500 | 1000 |
| 454 | 20241204 | 114800 | 695318184 | 1500 | 1500 | 1500 | 1500 | 0 |
| 455 | 20241204 | 114700 | 695318184 | 1500 | 1501 | 1501 | 1500 | 50 |
| 456 | 20241204 | 114600 | 695243135 | 1501 | 1501 | 1501 | 1501 | 0 |
| 457 | 20241204 | 114500 | 695243135 | 1501 | 1501 | 1501 | 1501 | 201 |
| 458 | 20241204 | 114400 | 694941434 | 1501 | 1501 | 1501 | 1501 | 0 |
| 459 | 20241204 | 114300 | 694941434 | 1501 | 1501 | 1501 | 1501 | 0 |
| 460 | 20241204 | 114200 | 694941434 | 1501 | 1501 | 1501 | 1501 | 40 |
| 461 | 20241204 | 114100 | 694881394 | 1501 | 1501 | 1501 | 1501 | 200 |
| 462 | 20241204 | 114000 | 694581194 | 1500 | 1500 | 1500 | 1500 | 835 |
| 463 | 20241204 | 113900 | 693328694 | 1499 | 1498 | 1499 | 1498 | 1536 |
| 464 | 20241204 | 113800 | 691027758 | 1497 | 1497 | 1497 | 1497 | 0 |
| 465 | 20241204 | 113700 | 691027758 | 1497 | 1497 | 1497 | 1497 | 583 |
| 466 | 20241204 | 113600 | 690155007 | 1497 | 1498 | 1498 | 1497 | 1813 |
| 467 | 20241204 | 113500 | 687440945 | 1498 | 1498 | 1498 | 1498 | 1003 |
| 468 | 20241204 | 113400 | 685938451 | 1498 | 1499 | 1499 | 1498 | 5388 |
| 469 | 20241204 | 113300 | 677862840 | 1500 | 1500 | 1500 | 1500 | 1 |
| 470 | 20241204 | 113200 | 677861340 | 1500 | 1501 | 1501 | 1500 | 378 |
| 471 | 20241204 | 113100 | 677294274 | 1500 | 1500 | 1500 | 1500 | 0 |
| 472 | 20241204 | 113000 | 677294274 | 1500 | 1500 | 1500 | 1500 | 1000 |
| 473 | 20241204 | 112900 | 675794274 | 1500 | 1500 | 1500 | 1500 | 12 |
| 474 | 20241204 | 112800 | 675776274 | 1501 | 1501 | 1501 | 1501 | 0 |
| 475 | 20241204 | 112700 | 675776274 | 1501 | 1501 | 1501 | 1501 | 0 |
| 476 | 20241204 | 112600 | 675776274 | 1501 | 1501 | 1501 | 1500 | 651 |
| 477 | 20241204 | 112500 | 674799136 | 1500 | 1500 | 1500 | 1500 | 0 |
| 478 | 20241204 | 112400 | 674799136 | 1500 | 1501 | 1501 | 1500 | 550 |
| 479 | 20241204 | 112300 | 673974037 | 1501 | 1501 | 1501 | 1501 | 830 |
| 480 | 20241204 | 112200 | 672728207 | 1501 | 1500 | 1501 | 1500 | 6 |
| 481 | 20241204 | 112100 | 672719206 | 1500 | 1500 | 1500 | 1500 | 0 |
| 482 | 20241204 | 112000 | 672719206 | 1500 | 1500 | 1501 | 1500 | 23 |
| 483 | 20241204 | 111900 | 672684705 | 1499 | 1501 | 1501 | 1499 | 24568 |
| 484 | 20241204 | 111800 | 635856444 | 1501 | 1499 | 1501 | 1499 | 2234 |
| 485 | 20241204 | 111700 | 632505174 | 1500 | 1501 | 1503 | 1499 | 7473 |
| 486 | 20241204 | 111600 | 621291300 | 1500 | 1508 | 1508 | 1500 | 10667 |
| 487 | 20241204 | 111500 | 605275379 | 1509 | 1508 | 1509 | 1508 | 1468 |
| 488 | 20241204 | 111400 | 603060834 | 1508 | 1507 | 1508 | 1507 | 360 |
| 489 | 20241204 | 111300 | 602518155 | 1507 | 1507 | 1507 | 1507 | 20 |
| 490 | 20241204 | 111200 | 602488015 | 1506 | 1505 | 1506 | 1504 | 485 |
| 491 | 20241204 | 111100 | 601757937 | 1505 | 1504 | 1505 | 1503 | 108 |
| 492 | 20241204 | 111000 | 601595554 | 1504 | 1504 | 1504 | 1504 | 62 |
| 493 | 20241204 | 110900 | 601502306 | 1504 | 1504 | 1504 | 1504 | 112 |
| 494 | 20241204 | 110800 | 601333858 | 1504 | 1504 | 1504 | 1504 | 0 |
| 495 | 20241204 | 110700 | 601333858 | 1504 | 1504 | 1504 | 1504 | 0 |
| 496 | 20241204 | 110600 | 601333858 | 1504 | 1501 | 1504 | 1501 | 372 |
| 497 | 20241204 | 110500 | 600775472 | 1501 | 1501 | 1501 | 1501 | 1121 |
| 498 | 20241204 | 110400 | 599092851 | 1501 | 1503 | 1503 | 1501 | 1365 |
| 499 | 20241204 | 110300 | 597042858 | 1504 | 1511 | 1511 | 1504 | 8911 |
| 500 | 20241204 | 110200 | 583584087 | 1511 | 1510 | 1517 | 1510 | 8 |
| 501 | 20241204 | 110100 | 583571984 | 1510 | 1504 | 1516 | 1504 | 420 |
| 502 | 20241204 | 110000 | 582939768 | 1504 | 1503 | 1510 | 1503 | 655 |
| 503 | 20241204 | 105900 | 581955079 | 1508 | 1503 | 1514 | 1503 | 632 |
| 504 | 20241204 | 105800 | 581001861 | 1502 | 1502 | 1502 | 1502 | 12 |
| 505 | 20241204 | 105700 | 580983837 | 1502 | 1501 | 1502 | 1501 | 1213 |
| 506 | 20241204 | 105600 | 579162125 | 1501 | 1501 | 1501 | 1501 | 0 |
| 507 | 20241204 | 105500 | 579162125 | 1501 | 1501 | 1501 | 1501 | 12 |
| 508 | 20241204 | 105400 | 579144113 | 1503 | 1503 | 1503 | 1503 | 0 |
| 509 | 20241204 | 105300 | 579144113 | 1503 | 1503 | 1503 | 1503 | 0 |
| 510 | 20241204 | 105200 | 579144113 | 1503 | 1503 | 1503 | 1503 | 93 |
| 511 | 20241204 | 105100 | 579004334 | 1504 | 1504 | 1504 | 1504 | 10 |
| 512 | 20241204 | 105000 | 578989294 | 1502 | 1501 | 1503 | 1500 | 2236 |
| 513 | 20241204 | 104900 | 575634079 | 1501 | 1501 | 1501 | 1501 | 384 |
| 514 | 20241204 | 104800 | 575057695 | 1503 | 1504 | 1504 | 1502 | 1625 |
| 515 | 20241204 | 104700 | 572614745 | 1505 | 1505 | 1505 | 1505 | 0 |
| 516 | 20241204 | 104600 | 572614745 | 1505 | 1505 | 1514 | 1504 | 2699 |
| 517 | 20241204 | 104500 | 568547573 | 1505 | 1504 | 1505 | 1504 | 3 |
| 518 | 20241204 | 104400 | 568543059 | 1504 | 1505 | 1505 | 1503 | 1580 |
| 519 | 20241204 | 104300 | 566167527 | 1505 | 1505 | 1506 | 1504 | 17 |
| 520 | 20241204 | 104200 | 566141952 | 1505 | 1504 | 1505 | 1504 | 1039 |
| 521 | 20241204 | 104100 | 564579285 | 1503 | 1503 | 1503 | 1503 | 5 |
| 522 | 20241204 | 104000 | 564571770 | 1503 | 1503 | 1503 | 1503 | 1095 |
| 523 | 20241204 | 103900 | 562925985 | 1503 | 1503 | 1503 | 1503 | 0 |
| 524 | 20241204 | 103800 | 562925985 | 1503 | 1502 | 1503 | 1502 | 2511 |
| 525 | 20241204 | 103700 | 559152453 | 1501 | 1502 | 1502 | 1501 | 22 |
| 526 | 20241204 | 103600 | 559119421 | 1502 | 1504 | 1504 | 1502 | 1904 |
| 527 | 20241204 | 103500 | 556259610 | 1502 | 1499 | 1514 | 1499 | 4767 |
| 528 | 20241204 | 103400 | 549093377 | 1499 | 1501 | 1501 | 1499 | 821 |
| 529 | 20241204 | 103300 | 547861940 | 1503 | 1503 | 1503 | 1503 | 1 |
| 530 | 20241204 | 103200 | 547860437 | 1501 | 1500 | 1501 | 1500 | 85 |
| 531 | 20241204 | 103100 | 547732864 | 1501 | 1499 | 1501 | 1499 | 2061 |
| 532 | 20241204 | 103000 | 544643421 | 1499 | 1501 | 1501 | 1498 | 2048 |
| 533 | 20241204 | 102900 | 541574197 | 1501 | 1502 | 1502 | 1500 | 1606 |
| 534 | 20241204 | 102800 | 539164361 | 1502 | 1500 | 1502 | 1500 | 2059 |
| 535 | 20241204 | 102700 | 536075627 | 1499 | 1500 | 1500 | 1499 | 15 |
| 536 | 20241204 | 102600 | 536053140 | 1500 | 1500 | 1500 | 1500 | 7 |
| 537 | 20241204 | 102500 | 536042640 | 1500 | 1501 | 1501 | 1500 | 1191 |
| 538 | 20241204 | 102400 | 534256139 | 1502 | 1501 | 1502 | 1501 | 83 |
| 539 | 20241204 | 102300 | 534131555 | 1501 | 1501 | 1501 | 1501 | 0 |
| 540 | 20241204 | 102200 | 534131555 | 1501 | 1501 | 1501 | 1501 | 1 |
| 541 | 20241204 | 102100 | 534130054 | 1499 | 1500 | 1500 | 1499 | 187 |
| 542 | 20241204 | 102000 | 533849689 | 1500 | 1511 | 1511 | 1500 | 1468 |
| 543 | 20241204 | 101900 | 531636804 | 1502 | 1500 | 1502 | 1500 | 3889 |
| 544 | 20241204 | 101800 | 525797874 | 1499 | 1498 | 1499 | 1498 | 43 |
| 545 | 20241204 | 101700 | 525733430 | 1499 | 1498 | 1499 | 1498 | 3944 |
| 546 | 20241204 | 101600 | 519823050 | 1498 | 1499 | 1499 | 1498 | 241 |
| 547 | 20241204 | 101500 | 519462031 | 1499 | 1499 | 1500 | 1499 | 2242 |
| 548 | 20241204 | 101400 | 516101272 | 1500 | 1518 | 1518 | 1500 | 12062 |
| 549 | 20241204 | 101300 | 497983411 | 1519 | 1504 | 1519 | 1504 | 198 |
| 550 | 20241204 | 101200 | 497685604 | 1504 | 1505 | 1505 | 1504 | 1247 |
| 551 | 20241204 | 101100 | 495810115 | 1505 | 1515 | 1515 | 1505 | 1470 |
| 552 | 20241204 | 101000 | 493586781 | 1509 | 1501 | 1524 | 1501 | 1221 |
| 553 | 20241204 | 100900 | 491745569 | 1501 | 1499 | 1501 | 1499 | 5492 |
| 554 | 20241204 | 100800 | 483508625 | 1499 | 1503 | 1503 | 1499 | 4015 |
| 555 | 20241204 | 100700 | 477488172 | 1503 | 1503 | 1504 | 1502 | 686 |
| 556 | 20241204 | 100600 | 476457656 | 1504 | 1502 | 1504 | 1502 | 118 |
| 557 | 20241204 | 100500 | 476280200 | 1502 | 1502 | 1502 | 1502 | 101 |
| 558 | 20241204 | 100400 | 476128498 | 1502 | 1504 | 1504 | 1502 | 3031 |
| 559 | 20241204 | 100300 | 471573973 | 1504 | 1503 | 1504 | 1503 | 823 |
| 560 | 20241204 | 100200 | 470336481 | 1504 | 1506 | 1507 | 1504 | 2718 |
| 561 | 20241204 | 100100 | 466248006 | 1506 | 1506 | 1510 | 1504 | 3541 |
| 562 | 20241204 | 100000 | 460916169 | 1505 | 1509 | 1509 | 1504 | 7149 |
| 563 | 20241204 | 095900 | 450151093 | 1510 | 1511 | 1511 | 1510 | 754 |
| 564 | 20241204 | 095800 | 449011971 | 1512 | 1516 | 1516 | 1512 | 3277 |
| 565 | 20241204 | 095700 | 444055553 | 1517 | 1522 | 1523 | 1517 | 5170 |
| 566 | 20241204 | 095600 | 436196662 | 1522 | 1520 | 1522 | 1520 | 2925 |
| 567 | 20241204 | 095500 | 431745015 | 1520 | 1522 | 1522 | 1520 | 2497 |
| 568 | 20241204 | 095400 | 427944688 | 1521 | 1516 | 1521 | 1516 | 1341 |
| 569 | 20241204 | 095300 | 425905044 | 1516 | 1519 | 1521 | 1514 | 7247 |
| 570 | 20241204 | 095200 | 414889925 | 1520 | 1511 | 1521 | 1511 | 2571 |
| 571 | 20241204 | 095100 | 410982324 | 1511 | 1507 | 1512 | 1507 | 2741 |
| 572 | 20241204 | 095000 | 406841078 | 1507 | 1501 | 1510 | 1499 | 3595 |
| 573 | 20241204 | 094900 | 401434658 | 1500 | 1501 | 1503 | 1500 | 1377 |
| 574 | 20241204 | 094800 | 399365049 | 1505 | 1499 | 1505 | 1499 | 813 |
| 575 | 20241204 | 094700 | 398146302 | 1499 | 1501 | 1505 | 1499 | 3918 |
| 576 | 20241204 | 094600 | 392263726 | 1503 | 1497 | 1503 | 1497 | 58 |
| 577 | 20241204 | 094500 | 392176834 | 1505 | 1500 | 1505 | 1496 | 4244 |
| 578 | 20241204 | 094400 | 385813839 | 1496 | 1500 | 1500 | 1496 | 3491 |
| 579 | 20241204 | 094300 | 380579792 | 1500 | 1494 | 1510 | 1494 | 24187 |
| 580 | 20241204 | 094200 | 344303427 | 1494 | 1492 | 1500 | 1492 | 11925 |
| 581 | 20241204 | 094100 | 326441094 | 1492 | 1505 | 1506 | 1491 | 16988 |
| 582 | 20241204 | 094000 | 300962514 | 1505 | 1505 | 1505 | 1505 | 1995 |
| 583 | 20241204 | 093900 | 297960039 | 1505 | 1505 | 1505 | 1505 | 90 |
| 584 | 20241204 | 093800 | 297824589 | 1505 | 1507 | 1507 | 1504 | 2320 |
| 585 | 20241204 | 093700 | 294331502 | 1507 | 1508 | 1508 | 1507 | 769 |
| 586 | 20241204 | 093600 | 293172568 | 1509 | 1511 | 1515 | 1509 | 4267 |
| 587 | 20241204 | 093500 | 286728408 | 1511 | 1511 | 1512 | 1510 | 2644 |
| 588 | 20241204 | 093400 | 282733356 | 1512 | 1522 | 1522 | 1512 | 12578 |
| 589 | 20241204 | 093300 | 263646297 | 1522 | 1522 | 1522 | 1522 | 2 |
| 590 | 20241204 | 093200 | 263643253 | 1522 | 1520 | 1523 | 1520 | 4028 |
| 591 | 20241204 | 093100 | 257517634 | 1519 | 1519 | 1521 | 1519 | 115 |
| 592 | 20241204 | 093000 | 257342741 | 1518 | 1518 | 1518 | 1518 | 597 |
| 593 | 20241204 | 092900 | 256436495 | 1517 | 1526 | 1526 | 1517 | 4019 |
| 594 | 20241204 | 092800 | 250321513 | 1525 | 1526 | 1526 | 1523 | 22 |
| 595 | 20241204 | 092700 | 250287968 | 1525 | 1524 | 1530 | 1524 | 4 |
| 596 | 20241204 | 092600 | 250281865 | 1530 | 1521 | 1534 | 1520 | 756 |
| 597 | 20241204 | 092500 | 249124266 | 1521 | 1519 | 1534 | 1519 | 1965 |
| 598 | 20241204 | 092400 | 246118825 | 1519 | 1519 | 1532 | 1519 | 2952 |
| 599 | 20241204 | 092300 | 241625565 | 1518 | 1519 | 1519 | 1518 | 3551 |
| 600 | 20241204 | 092200 | 236234064 | 1522 | 1521 | 1523 | 1517 | 2865 |
| 601 | 20241204 | 092100 | 231877821 | 1521 | 1523 | 1528 | 1521 | 3818 |
| 602 | 20241204 | 092000 | 226059524 | 1523 | 1525 | 1530 | 1523 | 9869 |
| 603 | 20241204 | 091900 | 210988298 | 1526 | 1518 | 1528 | 1518 | 5003 |
| 604 | 20241204 | 091800 | 203366141 | 1517 | 1514 | 1518 | 1514 | 3000 |
| 605 | 20241204 | 091700 | 198814659 | 1514 | 1515 | 1515 | 1511 | 6879 |
| 606 | 20241204 | 091600 | 188399926 | 1515 | 1515 | 1521 | 1514 | 3629 |
| 607 | 20241204 | 091500 | 182893760 | 1515 | 1511 | 1515 | 1510 | 6486 |
| 608 | 20241204 | 091400 | 173089369 | 1512 | 1525 | 1525 | 1512 | 10760 |
| 609 | 20241204 | 091300 | 156732088 | 1525 | 1525 | 1525 | 1525 | 205 |
| 610 | 20241204 | 091200 | 156419463 | 1525 | 1525 | 1526 | 1525 | 1398 |
| 611 | 20241204 | 091100 | 154286896 | 1525 | 1525 | 1525 | 1525 | 4 |
| 612 | 20241204 | 091000 | 154280796 | 1524 | 1518 | 1524 | 1518 | 4252 |
| 613 | 20241204 | 090900 | 147811968 | 1519 | 1509 | 1519 | 1509 | 5610 |
| 614 | 20241204 | 090800 | 139296604 | 1517 | 1513 | 1517 | 1508 | 12760 |
| 615 | 20241204 | 090700 | 120009936 | 1513 | 1521 | 1521 | 1513 | 5134 |
| 616 | 20241204 | 090600 | 112213716 | 1522 | 1514 | 1522 | 1514 | 3502 |
| 617 | 20241204 | 090500 | 106898246 | 1514 | 1521 | 1521 | 1513 | 4268 |
| 618 | 20241204 | 090400 | 100412580 | 1520 | 1522 | 1522 | 1512 | 8333 |
| 619 | 20241204 | 090300 | 87734954 | 1522 | 1521 | 1524 | 1512 | 14100 |
| 620 | 20241204 | 090200 | 66327703 | 1521 | 1521 | 1522 | 1507 | 7420 |
| 621 | 20241204 | 090100 | 55042366 | 1522 | 1530 | 1530 | 1501 | 6181 |
| 622 | 20241204 | 090000 | 45640520 | 1531 | 1526 | 1536 | 1523 | 29901 |