30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 185900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 15904 |
| 3 | 20241209 | 185800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20241209 | 185700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20241209 | 185600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20241209 | 185500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20241209 | 185400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20241209 | 185300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20241209 | 185200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20241209 | 185100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20241209 | 185000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20241209 | 184900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20241209 | 184800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20241209 | 184700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20241209 | 184600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20241209 | 184500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20241209 | 184400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20241209 | 184300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20241209 | 184200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20241209 | 184100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20241209 | 184000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20241209 | 183900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20241209 | 183800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20241209 | 183700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20241209 | 183600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20241209 | 183500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20241209 | 183400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20241209 | 183300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20241209 | 183200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20241209 | 183100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20241209 | 183000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20241209 | 182900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 15904 |
| 33 | 20241209 | 182800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20241209 | 182700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20241209 | 182600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20241209 | 182500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20241209 | 182400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20241209 | 182300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20241209 | 182200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20241209 | 182100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20241209 | 182000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20241209 | 181900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20241209 | 181800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20241209 | 181700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20241209 | 181600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20241209 | 181500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20241209 | 181400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20241209 | 181300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20241209 | 181200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20241209 | 181100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20241209 | 181000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20241209 | 180900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20241209 | 180800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20241209 | 180700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20241209 | 180600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20241209 | 180500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20241209 | 180400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20241209 | 180300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20241209 | 180200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20241209 | 180100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20241209 | 180000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20241209 | 175900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 15904 |
| 63 | 20241209 | 175800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20241209 | 175700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20241209 | 175600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20241209 | 175500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20241209 | 175400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20241209 | 175300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20241209 | 175200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20241209 | 175100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20241209 | 175000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20241209 | 174900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20241209 | 174800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20241209 | 174700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20241209 | 174600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20241209 | 174500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20241209 | 174400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20241209 | 174300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20241209 | 174200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20241209 | 174100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20241209 | 174000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20241209 | 173900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20241209 | 173800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20241209 | 173700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20241209 | 173600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20241209 | 173500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20241209 | 173400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20241209 | 173300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20241209 | 173200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20241209 | 173100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20241209 | 173000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20241209 | 172900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 15904 |
| 93 | 20241209 | 172800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20241209 | 172700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20241209 | 172600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20241209 | 172500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20241209 | 172400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20241209 | 172300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20241209 | 172200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20241209 | 172100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20241209 | 172000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20241209 | 171900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20241209 | 171800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20241209 | 171700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20241209 | 171600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20241209 | 171500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20241209 | 171400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20241209 | 171300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20241209 | 171200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20241209 | 171100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20241209 | 171000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20241209 | 170900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20241209 | 170800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20241209 | 170700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20241209 | 170600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20241209 | 170500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20241209 | 170400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20241209 | 170300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20241209 | 170200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20241209 | 170100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20241209 | 170000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20241209 | 165900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 15904 |
| 123 | 20241209 | 165800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20241209 | 165700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20241209 | 165600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20241209 | 165500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20241209 | 165400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20241209 | 165300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20241209 | 165200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20241209 | 165100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20241209 | 165000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20241209 | 164900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20241209 | 164800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20241209 | 164700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20241209 | 164600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20241209 | 164500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20241209 | 164400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20241209 | 164300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20241209 | 164200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20241209 | 164100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20241209 | 164000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20241209 | 163900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20241209 | 163800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20241209 | 163700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20241209 | 163600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20241209 | 163500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20241209 | 163400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20241209 | 163300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20241209 | 163200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20241209 | 163100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20241209 | 163000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20241209 | 162900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 15904 |
| 153 | 20241209 | 162800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20241209 | 162700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20241209 | 162600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20241209 | 162500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20241209 | 162400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20241209 | 162300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20241209 | 162200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20241209 | 162100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20241209 | 162000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20241209 | 161900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20241209 | 161800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20241209 | 161700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20241209 | 161600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20241209 | 161500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20241209 | 161400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20241209 | 161300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20241209 | 161200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20241209 | 161100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20241209 | 161000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20241209 | 160900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20241209 | 160800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20241209 | 160700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20241209 | 160600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20241209 | 160500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20241209 | 160400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20241209 | 160300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20241209 | 160200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20241209 | 160100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20241209 | 160000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20241209 | 155900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 15904 |
| 183 | 20241209 | 155800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20241209 | 155700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20241209 | 155600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20241209 | 155500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20241209 | 155400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20241209 | 155300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20241209 | 155200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20241209 | 155100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20241209 | 155000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20241209 | 154900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20241209 | 154800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20241209 | 154700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20241209 | 154600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20241209 | 154500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20241209 | 154400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20241209 | 154300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20241209 | 154200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20241209 | 154100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20241209 | 154000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20241209 | 153900 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20241209 | 153800 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20241209 | 153700 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20241209 | 153600 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20241209 | 153500 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20241209 | 153400 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20241209 | 153300 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20241209 | 153200 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 210 | 20241209 | 153100 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 0 |
| 211 | 20241209 | 153000 | 2272559355 | 2720 | 2720 | 2720 | 2720 | 15904 |
| 212 | 20241209 | 152900 | 2229300475 | 2720 | 2720 | 2720 | 2720 | 0 |
| 213 | 20241209 | 152800 | 2229300475 | 2720 | 2720 | 2720 | 2720 | 0 |
| 214 | 20241209 | 152700 | 2229300475 | 2720 | 2720 | 2720 | 2720 | 0 |
| 215 | 20241209 | 152600 | 2229300475 | 2720 | 2720 | 2720 | 2720 | 0 |
| 216 | 20241209 | 152500 | 2229300475 | 2720 | 2720 | 2720 | 2720 | 0 |
| 217 | 20241209 | 152400 | 2229300475 | 2720 | 2720 | 2720 | 2720 | 0 |
| 218 | 20241209 | 152300 | 2229300475 | 2720 | 2720 | 2720 | 2720 | 0 |
| 219 | 20241209 | 152200 | 2229300475 | 2720 | 2720 | 2720 | 2720 | 0 |
| 220 | 20241209 | 152100 | 2229300475 | 2720 | 2720 | 2720 | 2720 | 0 |
| 221 | 20241209 | 152000 | 2229300475 | 2720 | 2720 | 2720 | 2720 | 0 |
| 222 | 20241209 | 151900 | 2229300475 | 2720 | 2715 | 2730 | 2715 | 484 |
| 223 | 20241209 | 151800 | 2227982365 | 2725 | 2725 | 2725 | 2710 | 2057 |
| 224 | 20241209 | 151700 | 2222397185 | 2730 | 2730 | 2730 | 2730 | 0 |
| 225 | 20241209 | 151600 | 2222397185 | 2730 | 2725 | 2730 | 2725 | 457 |
| 226 | 20241209 | 151500 | 2221151855 | 2725 | 2720 | 2725 | 2720 | 2 |
| 227 | 20241209 | 151400 | 2221146410 | 2725 | 2725 | 2725 | 2725 | 209 |
| 228 | 20241209 | 151300 | 2220576885 | 2725 | 2725 | 2725 | 2710 | 8424 |
| 229 | 20241209 | 151200 | 2197671765 | 2730 | 2730 | 2730 | 2730 | 0 |
| 230 | 20241209 | 151100 | 2197671765 | 2730 | 2730 | 2730 | 2730 | 1048 |
| 231 | 20241209 | 151000 | 2194810725 | 2740 | 2730 | 2740 | 2730 | 257 |
| 232 | 20241209 | 150900 | 2194109095 | 2745 | 2735 | 2745 | 2735 | 4512 |
| 233 | 20241209 | 150800 | 2181768690 | 2745 | 2745 | 2745 | 2745 | 56 |
| 234 | 20241209 | 150700 | 2181614970 | 2745 | 2745 | 2745 | 2745 | 0 |
| 235 | 20241209 | 150600 | 2181614970 | 2745 | 2740 | 2745 | 2740 | 39 |
| 236 | 20241209 | 150500 | 2181508105 | 2745 | 2730 | 2745 | 2725 | 982 |
| 237 | 20241209 | 150400 | 2178827110 | 2745 | 2745 | 2745 | 2745 | 0 |
| 238 | 20241209 | 150300 | 2178827110 | 2745 | 2730 | 2745 | 2730 | 832 |
| 239 | 20241209 | 150200 | 2176555735 | 2745 | 2730 | 2745 | 2730 | 301 |
| 240 | 20241209 | 150100 | 2175733990 | 2750 | 2740 | 2750 | 2740 | 22632 |
| 241 | 20241209 | 150000 | 2113722130 | 2735 | 2750 | 2750 | 2735 | 2051 |
| 242 | 20241209 | 145900 | 2108097025 | 2745 | 2745 | 2745 | 2745 | 249 |
| 243 | 20241209 | 145800 | 2107413520 | 2745 | 2735 | 2745 | 2735 | 2838 |
| 244 | 20241209 | 145700 | 2099646955 | 2735 | 2735 | 2735 | 2730 | 3022 |
| 245 | 20241209 | 145600 | 2091396795 | 2730 | 2735 | 2735 | 2730 | 1012 |
| 246 | 20241209 | 145500 | 2088631430 | 2730 | 2735 | 2735 | 2730 | 380 |
| 247 | 20241209 | 145400 | 2087592780 | 2735 | 2735 | 2735 | 2735 | 6078 |
| 248 | 20241209 | 145300 | 2070969450 | 2735 | 2730 | 2735 | 2730 | 1165 |
| 249 | 20241209 | 145200 | 2067788645 | 2730 | 2730 | 2730 | 2730 | 0 |
| 250 | 20241209 | 145100 | 2067788645 | 2730 | 2730 | 2730 | 2720 | 1003 |
| 251 | 20241209 | 145000 | 2065060465 | 2720 | 2725 | 2730 | 2720 | 2624 |
| 252 | 20241209 | 144900 | 2057914660 | 2720 | 2720 | 2720 | 2720 | 50 |
| 253 | 20241209 | 144800 | 2057778660 | 2725 | 2725 | 2725 | 2725 | 0 |
| 254 | 20241209 | 144700 | 2057778660 | 2725 | 2720 | 2725 | 2715 | 516 |
| 255 | 20241209 | 144600 | 2056376345 | 2720 | 2720 | 2720 | 2715 | 991 |
| 256 | 20241209 | 144500 | 2053680830 | 2725 | 2720 | 2725 | 2720 | 2199 |
| 257 | 20241209 | 144400 | 2047699545 | 2720 | 2730 | 2730 | 2720 | 738 |
| 258 | 20241209 | 144300 | 2045692170 | 2720 | 2725 | 2725 | 2720 | 2530 |
| 259 | 20241209 | 144200 | 2038807065 | 2730 | 2730 | 2730 | 2730 | 0 |
| 260 | 20241209 | 144100 | 2038807065 | 2730 | 2730 | 2730 | 2730 | 0 |
| 261 | 20241209 | 144000 | 2038807065 | 2730 | 2730 | 2730 | 2725 | 688 |
| 262 | 20241209 | 143900 | 2036932255 | 2725 | 2720 | 2725 | 2720 | 2157 |
| 263 | 20241209 | 143800 | 2031056865 | 2720 | 2715 | 2720 | 2715 | 986 |
| 264 | 20241209 | 143700 | 2028378300 | 2715 | 2715 | 2715 | 2715 | 47 |
| 265 | 20241209 | 143600 | 2028250695 | 2720 | 2715 | 2720 | 2715 | 22 |
| 266 | 20241209 | 143500 | 2028190860 | 2720 | 2720 | 2725 | 2720 | 811 |
| 267 | 20241209 | 143400 | 2025984935 | 2720 | 2720 | 2720 | 2720 | 1556 |
| 268 | 20241209 | 143300 | 2021752615 | 2720 | 2720 | 2720 | 2720 | 0 |
| 269 | 20241209 | 143200 | 2021752615 | 2720 | 2710 | 2720 | 2710 | 37 |
| 270 | 20241209 | 143100 | 2021652335 | 2710 | 2715 | 2715 | 2710 | 3318 |
| 271 | 20241209 | 143000 | 2012660490 | 2720 | 2720 | 2720 | 2720 | 0 |
| 272 | 20241209 | 142900 | 2012660490 | 2720 | 2715 | 2720 | 2710 | 362 |
| 273 | 20241209 | 142800 | 2011677570 | 2720 | 2715 | 2720 | 2710 | 1134 |
| 274 | 20241209 | 142700 | 2008598735 | 2715 | 2715 | 2715 | 2715 | 5 |
| 275 | 20241209 | 142600 | 2008585160 | 2710 | 2715 | 2715 | 2710 | 146 |
| 276 | 20241209 | 142500 | 2008189445 | 2710 | 2710 | 2710 | 2710 | 3850 |
| 277 | 20241209 | 142400 | 1997755945 | 2710 | 2710 | 2710 | 2695 | 20436 |
| 278 | 20241209 | 142300 | 1942562610 | 2710 | 2715 | 2715 | 2710 | 22533 |
| 279 | 20241209 | 142200 | 1881491750 | 2720 | 2720 | 2720 | 2720 | 201 |
| 280 | 20241209 | 142100 | 1880945030 | 2720 | 2720 | 2720 | 2720 | 0 |
| 281 | 20241209 | 142000 | 1880945030 | 2720 | 2720 | 2720 | 2720 | 300 |
| 282 | 20241209 | 141900 | 1880129030 | 2720 | 2715 | 2720 | 2715 | 250 |
| 283 | 20241209 | 141800 | 1879449660 | 2715 | 2715 | 2715 | 2715 | 1 |
| 284 | 20241209 | 141700 | 1879446945 | 2715 | 2710 | 2715 | 2710 | 357 |
| 285 | 20241209 | 141600 | 1878479215 | 2720 | 2720 | 2720 | 2720 | 0 |
| 286 | 20241209 | 141500 | 1878479215 | 2720 | 2720 | 2720 | 2720 | 1 |
| 287 | 20241209 | 141400 | 1878476495 | 2710 | 2720 | 2720 | 2710 | 6401 |
| 288 | 20241209 | 141300 | 1861129775 | 2710 | 2715 | 2715 | 2710 | 1446 |
| 289 | 20241209 | 141200 | 1857204425 | 2715 | 2710 | 2715 | 2710 | 1398 |
| 290 | 20241209 | 141100 | 1853415840 | 2710 | 2715 | 2715 | 2710 | 772 |
| 291 | 20241209 | 141000 | 1851323715 | 2715 | 2715 | 2715 | 2715 | 1 |
| 292 | 20241209 | 140900 | 1851321000 | 2710 | 2710 | 2710 | 2710 | 83 |
| 293 | 20241209 | 140800 | 1851096070 | 2715 | 2715 | 2715 | 2715 | 1 |
| 294 | 20241209 | 140700 | 1851093355 | 2710 | 2715 | 2715 | 2710 | 10000 |
| 295 | 20241209 | 140600 | 1823989525 | 2720 | 2720 | 2720 | 2720 | 0 |
| 296 | 20241209 | 140500 | 1823989525 | 2720 | 2720 | 2720 | 2720 | 0 |
| 297 | 20241209 | 140400 | 1823989525 | 2720 | 2720 | 2720 | 2720 | 1 |
| 298 | 20241209 | 140300 | 1823986805 | 2720 | 2720 | 2720 | 2720 | 2 |
| 299 | 20241209 | 140200 | 1823981365 | 2715 | 2715 | 2720 | 2715 | 864 |
| 300 | 20241209 | 140100 | 1821635600 | 2720 | 2720 | 2720 | 2715 | 175 |
| 301 | 20241209 | 140000 | 1821160465 | 2715 | 2720 | 2720 | 2715 | 2717 |
| 302 | 20241209 | 135900 | 1813771725 | 2725 | 2725 | 2725 | 2725 | 587 |
| 303 | 20241209 | 135800 | 1812172150 | 2730 | 2730 | 2730 | 2730 | 20 |
| 304 | 20241209 | 135700 | 1812117550 | 2730 | 2725 | 2730 | 2725 | 3 |
| 305 | 20241209 | 135600 | 1812109370 | 2720 | 2730 | 2730 | 2720 | 545 |
| 306 | 20241209 | 135500 | 1810621530 | 2730 | 2720 | 2730 | 2720 | 434 |
| 307 | 20241209 | 135400 | 1809441040 | 2730 | 2730 | 2730 | 2730 | 199 |
| 308 | 20241209 | 135300 | 1808897770 | 2730 | 2725 | 2730 | 2720 | 81 |
| 309 | 20241209 | 135200 | 1808677400 | 2725 | 2730 | 2735 | 2725 | 542 |
| 310 | 20241209 | 135100 | 1807200435 | 2730 | 2725 | 2730 | 2720 | 1443 |
| 311 | 20241209 | 135000 | 1803269250 | 2725 | 2725 | 2725 | 2710 | 362 |
| 312 | 20241209 | 134900 | 1802287055 | 2715 | 2720 | 2725 | 2710 | 2129 |
| 313 | 20241209 | 134800 | 1796503610 | 2720 | 2720 | 2720 | 2720 | 1 |
| 314 | 20241209 | 134700 | 1796500890 | 2730 | 2725 | 2730 | 2720 | 2461 |
| 315 | 20241209 | 134600 | 1789805675 | 2725 | 2735 | 2735 | 2725 | 589 |
| 316 | 20241209 | 134500 | 1788200630 | 2735 | 2735 | 2735 | 2735 | 0 |
| 317 | 20241209 | 134400 | 1788200630 | 2735 | 2735 | 2735 | 2735 | 0 |
| 318 | 20241209 | 134300 | 1788200630 | 2735 | 2735 | 2735 | 2735 | 0 |
| 319 | 20241209 | 134200 | 1788200630 | 2735 | 2735 | 2735 | 2735 | 6 |
| 320 | 20241209 | 134100 | 1788184220 | 2735 | 2735 | 2735 | 2735 | 0 |
| 321 | 20241209 | 134000 | 1788184220 | 2735 | 2735 | 2735 | 2735 | 1 |
| 322 | 20241209 | 133900 | 1788181485 | 2725 | 2730 | 2730 | 2725 | 12976 |
| 323 | 20241209 | 133800 | 1752821235 | 2730 | 2730 | 2730 | 2730 | 78 |
| 324 | 20241209 | 133700 | 1752608295 | 2730 | 2730 | 2730 | 2730 | 566 |
| 325 | 20241209 | 133600 | 1751063115 | 2730 | 2730 | 2730 | 2730 | 0 |
| 326 | 20241209 | 133500 | 1751063115 | 2730 | 2730 | 2730 | 2730 | 0 |
| 327 | 20241209 | 133400 | 1751063115 | 2730 | 2730 | 2730 | 2730 | 25 |
| 328 | 20241209 | 133300 | 1750994865 | 2730 | 2730 | 2730 | 2730 | 120 |
| 329 | 20241209 | 133200 | 1750667265 | 2740 | 2740 | 2740 | 2740 | 65 |
| 330 | 20241209 | 133100 | 1750489165 | 2740 | 2740 | 2740 | 2740 | 1 |
| 331 | 20241209 | 133000 | 1750486425 | 2735 | 2740 | 2740 | 2735 | 401 |
| 332 | 20241209 | 132900 | 1749389685 | 2735 | 2735 | 2735 | 2735 | 5 |
| 333 | 20241209 | 132800 | 1749376010 | 2735 | 2735 | 2735 | 2735 | 1013 |
| 334 | 20241209 | 132700 | 1746605455 | 2735 | 2725 | 2735 | 2725 | 62 |
| 335 | 20241209 | 132600 | 1746436485 | 2725 | 2725 | 2725 | 2725 | 240 |
| 336 | 20241209 | 132500 | 1745782485 | 2740 | 2740 | 2740 | 2740 | 0 |
| 337 | 20241209 | 132400 | 1745782485 | 2740 | 2735 | 2740 | 2725 | 8641 |
| 338 | 20241209 | 132300 | 1722224750 | 2745 | 2745 | 2745 | 2730 | 2491 |
| 339 | 20241209 | 132200 | 1715422520 | 2750 | 2750 | 2750 | 2735 | 141 |
| 340 | 20241209 | 132100 | 1715036830 | 2735 | 2745 | 2750 | 2735 | 806 |
| 341 | 20241209 | 132000 | 1712824345 | 2745 | 2745 | 2745 | 2745 | 31 |
| 342 | 20241209 | 131900 | 1712739250 | 2745 | 2745 | 2745 | 2745 | 1 |
| 343 | 20241209 | 131800 | 1712736505 | 2745 | 2745 | 2745 | 2745 | 1 |
| 344 | 20241209 | 131700 | 1712733760 | 2745 | 2745 | 2745 | 2745 | 0 |
| 345 | 20241209 | 131600 | 1712733760 | 2745 | 2740 | 2745 | 2740 | 2795 |
| 346 | 20241209 | 131500 | 1705075455 | 2730 | 2735 | 2735 | 2730 | 1102 |
| 347 | 20241209 | 131400 | 1702065625 | 2735 | 2740 | 2740 | 2735 | 126 |
| 348 | 20241209 | 131300 | 1701721010 | 2735 | 2735 | 2735 | 2735 | 70 |
| 349 | 20241209 | 131200 | 1701529560 | 2745 | 2735 | 2745 | 2735 | 536 |
| 350 | 20241209 | 131100 | 1700060920 | 2740 | 2740 | 2740 | 2740 | 0 |
| 351 | 20241209 | 131000 | 1700060920 | 2740 | 2730 | 2740 | 2725 | 296 |
| 352 | 20241209 | 130900 | 1699253685 | 2735 | 2735 | 2735 | 2735 | 0 |
| 353 | 20241209 | 130800 | 1699253685 | 2735 | 2730 | 2735 | 2730 | 1041 |
| 354 | 20241209 | 130700 | 1696406600 | 2735 | 2735 | 2735 | 2735 | 3 |
| 355 | 20241209 | 130600 | 1696398395 | 2740 | 2740 | 2740 | 2740 | 0 |
| 356 | 20241209 | 130500 | 1696398395 | 2740 | 2740 | 2740 | 2740 | 0 |
| 357 | 20241209 | 130400 | 1696398395 | 2740 | 2730 | 2740 | 2720 | 1307 |
| 358 | 20241209 | 130300 | 1692836670 | 2740 | 2740 | 2740 | 2730 | 24 |
| 359 | 20241209 | 130200 | 1692771110 | 2730 | 2730 | 2730 | 2730 | 400 |
| 360 | 20241209 | 130100 | 1691679110 | 2740 | 2740 | 2740 | 2740 | 0 |
| 361 | 20241209 | 130000 | 1691679110 | 2740 | 2730 | 2740 | 2730 | 776 |
| 362 | 20241209 | 125900 | 1689560510 | 2730 | 2740 | 2740 | 2730 | 92 |
| 363 | 20241209 | 125800 | 1689309085 | 2730 | 2740 | 2740 | 2730 | 740 |
| 364 | 20241209 | 125700 | 1687288865 | 2725 | 2730 | 2740 | 2725 | 2248 |
| 365 | 20241209 | 125600 | 1681158050 | 2740 | 2740 | 2740 | 2740 | 0 |
| 366 | 20241209 | 125500 | 1681158050 | 2740 | 2735 | 2745 | 2730 | 2045 |
| 367 | 20241209 | 125400 | 1675573325 | 2740 | 2740 | 2740 | 2740 | 93 |
| 368 | 20241209 | 125300 | 1675318505 | 2740 | 2740 | 2740 | 2735 | 907 |
| 369 | 20241209 | 125200 | 1672833525 | 2745 | 2745 | 2745 | 2745 | 0 |
| 370 | 20241209 | 125100 | 1672833525 | 2745 | 2750 | 2750 | 2745 | 626 |
| 371 | 20241209 | 125000 | 1671115060 | 2750 | 2745 | 2750 | 2745 | 2 |
| 372 | 20241209 | 124900 | 1671109565 | 2750 | 2750 | 2750 | 2750 | 10 |
| 373 | 20241209 | 124800 | 1671082065 | 2750 | 2750 | 2750 | 2750 | 0 |
| 374 | 20241209 | 124700 | 1671082065 | 2750 | 2750 | 2750 | 2750 | 72 |
| 375 | 20241209 | 124600 | 1670884065 | 2750 | 2750 | 2750 | 2750 | 476 |
| 376 | 20241209 | 124500 | 1669575065 | 2750 | 2750 | 2750 | 2750 | 0 |
| 377 | 20241209 | 124400 | 1669575065 | 2750 | 2740 | 2750 | 2740 | 966 |
| 378 | 20241209 | 124300 | 1666928095 | 2730 | 2730 | 2740 | 2730 | 130 |
| 379 | 20241209 | 124200 | 1666573185 | 2725 | 2745 | 2745 | 2725 | 1001 |
| 380 | 20241209 | 124100 | 1663836380 | 2740 | 2730 | 2745 | 2730 | 186 |
| 381 | 20241209 | 124000 | 1663328555 | 2745 | 2745 | 2745 | 2745 | 1 |
| 382 | 20241209 | 123900 | 1663325810 | 2740 | 2725 | 2745 | 2720 | 6307 |
| 383 | 20241209 | 123800 | 1646115065 | 2730 | 2735 | 2735 | 2730 | 527 |
| 384 | 20241209 | 123700 | 1644675530 | 2735 | 2735 | 2735 | 2735 | 200 |
| 385 | 20241209 | 123600 | 1644128530 | 2750 | 2740 | 2750 | 2740 | 897 |
| 386 | 20241209 | 123500 | 1641670740 | 2735 | 2725 | 2735 | 2725 | 943 |
| 387 | 20241209 | 123400 | 1639096205 | 2740 | 2730 | 2740 | 2720 | 1167 |
| 388 | 20241209 | 123300 | 1635913590 | 2745 | 2740 | 2745 | 2730 | 7249 |
| 389 | 20241209 | 123200 | 1616052955 | 2740 | 2740 | 2740 | 2740 | 5670 |
| 390 | 20241209 | 123100 | 1600517155 | 2740 | 2740 | 2745 | 2740 | 4330 |
| 391 | 20241209 | 123000 | 1588646275 | 2740 | 2745 | 2745 | 2740 | 906 |
| 392 | 20241209 | 122900 | 1586163805 | 2750 | 2750 | 2750 | 2750 | 1 |
| 393 | 20241209 | 122800 | 1586161055 | 2740 | 2745 | 2745 | 2740 | 6581 |
| 394 | 20241209 | 122700 | 1568118050 | 2750 | 2745 | 2750 | 2745 | 2040 |
| 395 | 20241209 | 122600 | 1562517350 | 2750 | 2750 | 2750 | 2750 | 1580 |
| 396 | 20241209 | 122500 | 1558172350 | 2750 | 2750 | 2750 | 2750 | 2082 |
| 397 | 20241209 | 122400 | 1552446850 | 2750 | 2750 | 2750 | 2750 | 300 |
| 398 | 20241209 | 122300 | 1551621850 | 2750 | 2745 | 2750 | 2745 | 866 |
| 399 | 20241209 | 122200 | 1549240460 | 2745 | 2750 | 2750 | 2745 | 4013 |
| 400 | 20241209 | 122100 | 1538214795 | 2750 | 2755 | 2755 | 2750 | 4786 |
| 401 | 20241209 | 122000 | 1525031150 | 2755 | 2760 | 2760 | 2755 | 687 |
| 402 | 20241209 | 121900 | 1523138210 | 2755 | 2760 | 2760 | 2755 | 480 |
| 403 | 20241209 | 121800 | 1521813460 | 2760 | 2765 | 2765 | 2760 | 1124 |
| 404 | 20241209 | 121700 | 1518710620 | 2765 | 2760 | 2765 | 2760 | 226 |
| 405 | 20241209 | 121600 | 1518086360 | 2760 | 2760 | 2765 | 2760 | 324 |
| 406 | 20241209 | 121500 | 1517192115 | 2765 | 2765 | 2765 | 2765 | 500 |
| 407 | 20241209 | 121400 | 1515809615 | 2765 | 2765 | 2765 | 2760 | 2468 |
| 408 | 20241209 | 121300 | 1508985685 | 2765 | 2760 | 2765 | 2760 | 2684 |
| 409 | 20241209 | 121200 | 1501575005 | 2760 | 2760 | 2765 | 2760 | 2496 |
| 410 | 20241209 | 121100 | 1494686040 | 2760 | 2765 | 2765 | 2760 | 2046 |
| 411 | 20241209 | 121000 | 1489032630 | 2765 | 2770 | 2770 | 2765 | 5595 |
| 412 | 20241209 | 120900 | 1473537075 | 2770 | 2770 | 2770 | 2770 | 3 |
| 413 | 20241209 | 120800 | 1473528765 | 2775 | 2770 | 2775 | 2770 | 84 |
| 414 | 20241209 | 120700 | 1473295810 | 2770 | 2770 | 2770 | 2770 | 1 |
| 415 | 20241209 | 120600 | 1473293040 | 2775 | 2780 | 2780 | 2775 | 283 |
| 416 | 20241209 | 120500 | 1472507665 | 2780 | 2775 | 2780 | 2775 | 1099 |
| 417 | 20241209 | 120400 | 1469457935 | 2775 | 2775 | 2775 | 2775 | 1000 |
| 418 | 20241209 | 120300 | 1466682935 | 2775 | 2775 | 2775 | 2775 | 2127 |
| 419 | 20241209 | 120200 | 1460780510 | 2775 | 2770 | 2775 | 2770 | 868 |
| 420 | 20241209 | 120100 | 1458373280 | 2770 | 2775 | 2775 | 2770 | 3496 |
| 421 | 20241209 | 120000 | 1448687315 | 2775 | 2785 | 2785 | 2770 | 6713 |
| 422 | 20241209 | 115900 | 1430065695 | 2775 | 2780 | 2780 | 2775 | 907 |
| 423 | 20241209 | 115800 | 1427544685 | 2780 | 2800 | 2800 | 2780 | 3836 |
| 424 | 20241209 | 115700 | 1416828600 | 2795 | 2770 | 2795 | 2770 | 15860 |
| 425 | 20241209 | 115600 | 1372638095 | 2775 | 2775 | 2775 | 2765 | 1886 |
| 426 | 20241209 | 115500 | 1367409780 | 2780 | 2780 | 2780 | 2780 | 164 |
| 427 | 20241209 | 115400 | 1366953860 | 2780 | 2775 | 2780 | 2770 | 2008 |
| 428 | 20241209 | 115300 | 1361388155 | 2775 | 2775 | 2785 | 2775 | 1255 |
| 429 | 20241209 | 115200 | 1357904325 | 2785 | 2775 | 2785 | 2770 | 975 |
| 430 | 20241209 | 115100 | 1355192635 | 2775 | 2780 | 2790 | 2775 | 1283 |
| 431 | 20241209 | 115000 | 1351632270 | 2775 | 2795 | 2805 | 2775 | 9107 |
| 432 | 20241209 | 114900 | 1326258875 | 2805 | 2795 | 2805 | 2790 | 4075 |
| 433 | 20241209 | 114800 | 1314856705 | 2800 | 2800 | 2805 | 2785 | 8618 |
| 434 | 20241209 | 114700 | 1290771375 | 2785 | 2800 | 2805 | 2785 | 24124 |
| 435 | 20241209 | 114600 | 1223319595 | 2800 | 2775 | 2800 | 2775 | 30032 |
| 436 | 20241209 | 114500 | 1139430885 | 2775 | 2775 | 2775 | 2775 | 472 |
| 437 | 20241209 | 114400 | 1138121085 | 2775 | 2775 | 2775 | 2775 | 498 |
| 438 | 20241209 | 114300 | 1136739135 | 2775 | 2775 | 2775 | 2775 | 0 |
| 439 | 20241209 | 114200 | 1136739135 | 2775 | 2775 | 2775 | 2775 | 1 |
| 440 | 20241209 | 114100 | 1136736360 | 2770 | 2770 | 2770 | 2770 | 2000 |
| 441 | 20241209 | 114000 | 1131196360 | 2770 | 2770 | 2770 | 2770 | 460 |
| 442 | 20241209 | 113900 | 1129922160 | 2770 | 2760 | 2770 | 2760 | 548 |
| 443 | 20241209 | 113800 | 1128409620 | 2760 | 2775 | 2775 | 2760 | 15 |
| 444 | 20241209 | 113700 | 1128368175 | 2775 | 2770 | 2775 | 2765 | 1778 |
| 445 | 20241209 | 113600 | 1123451860 | 2775 | 2775 | 2775 | 2775 | 0 |
| 446 | 20241209 | 113500 | 1123451860 | 2775 | 2765 | 2775 | 2765 | 127 |
| 447 | 20241209 | 113400 | 1123100695 | 2770 | 2770 | 2770 | 2770 | 105 |
| 448 | 20241209 | 113300 | 1122809845 | 2780 | 2780 | 2780 | 2775 | 1034 |
| 449 | 20241209 | 113200 | 1119940430 | 2775 | 2785 | 2785 | 2775 | 331 |
| 450 | 20241209 | 113100 | 1119019765 | 2785 | 2785 | 2785 | 2785 | 1 |
| 451 | 20241209 | 113000 | 1119016980 | 2775 | 2785 | 2785 | 2775 | 1028 |
| 452 | 20241209 | 112900 | 1116162380 | 2790 | 2775 | 2790 | 2770 | 1501 |
| 453 | 20241209 | 112800 | 1112000720 | 2790 | 2790 | 2790 | 2790 | 0 |
| 454 | 20241209 | 112700 | 1112000720 | 2790 | 2790 | 2790 | 2790 | 107 |
| 455 | 20241209 | 112600 | 1111702190 | 2790 | 2790 | 2790 | 2775 | 98 |
| 456 | 20241209 | 112500 | 1111430130 | 2780 | 2785 | 2790 | 2780 | 2364 |
| 457 | 20241209 | 112400 | 1104846390 | 2785 | 2780 | 2785 | 2780 | 847 |
| 458 | 20241209 | 112300 | 1102491725 | 2785 | 2790 | 2790 | 2785 | 317 |
| 459 | 20241209 | 112200 | 1101608630 | 2790 | 2795 | 2795 | 2785 | 1662 |
| 460 | 20241209 | 112100 | 1096967475 | 2790 | 2770 | 2790 | 2770 | 17559 |
| 461 | 20241209 | 112000 | 1048196175 | 2770 | 2765 | 2770 | 2765 | 530 |
| 462 | 20241209 | 111900 | 1046729325 | 2765 | 2765 | 2765 | 2765 | 1 |
| 463 | 20241209 | 111800 | 1046726560 | 2765 | 2765 | 2765 | 2765 | 0 |
| 464 | 20241209 | 111700 | 1046726560 | 2765 | 2765 | 2765 | 2765 | 10 |
| 465 | 20241209 | 111600 | 1046698910 | 2765 | 2765 | 2765 | 2765 | 10 |
| 466 | 20241209 | 111500 | 1046671260 | 2770 | 2770 | 2770 | 2770 | 0 |
| 467 | 20241209 | 111400 | 1046671260 | 2770 | 2765 | 2770 | 2765 | 100 |
| 468 | 20241209 | 111300 | 1046394735 | 2765 | 2760 | 2765 | 2755 | 101 |
| 469 | 20241209 | 111200 | 1046116445 | 2765 | 2765 | 2765 | 2765 | 51 |
| 470 | 20241209 | 111100 | 1045975430 | 2770 | 2770 | 2770 | 2770 | 108 |
| 471 | 20241209 | 111000 | 1045676270 | 2770 | 2765 | 2770 | 2765 | 50 |
| 472 | 20241209 | 110900 | 1045537810 | 2765 | 2770 | 2770 | 2765 | 3192 |
| 473 | 20241209 | 110800 | 1036710930 | 2770 | 2765 | 2770 | 2765 | 5431 |
| 474 | 20241209 | 110700 | 1021682350 | 2765 | 2755 | 2765 | 2750 | 2598 |
| 475 | 20241209 | 110600 | 1014518270 | 2755 | 2755 | 2755 | 2755 | 1 |
| 476 | 20241209 | 110500 | 1014515515 | 2755 | 2750 | 2755 | 2750 | 15 |
| 477 | 20241209 | 110400 | 1014474260 | 2755 | 2755 | 2755 | 2755 | 2102 |
| 478 | 20241209 | 110300 | 1008683250 | 2755 | 2760 | 2765 | 2755 | 1065 |
| 479 | 20241209 | 110200 | 1005747345 | 2760 | 2760 | 2760 | 2760 | 267 |
| 480 | 20241209 | 110100 | 1005010425 | 2765 | 2765 | 2765 | 2765 | 165 |
| 481 | 20241209 | 110000 | 1004554200 | 2765 | 2765 | 2765 | 2765 | 20 |
| 482 | 20241209 | 105900 | 1004498900 | 2760 | 2760 | 2760 | 2760 | 65 |
| 483 | 20241209 | 105800 | 1004319500 | 2760 | 2755 | 2760 | 2755 | 20 |
| 484 | 20241209 | 105700 | 1004264310 | 2760 | 2760 | 2760 | 2760 | 0 |
| 485 | 20241209 | 105600 | 1004264310 | 2760 | 2755 | 2760 | 2755 | 3 |
| 486 | 20241209 | 105500 | 1004256040 | 2760 | 2760 | 2760 | 2755 | 204 |
| 487 | 20241209 | 105400 | 1003693005 | 2760 | 2765 | 2765 | 2755 | 215 |
| 488 | 20241209 | 105300 | 1003099780 | 2760 | 2765 | 2765 | 2760 | 484 |
| 489 | 20241209 | 105200 | 1001763830 | 2765 | 2765 | 2765 | 2765 | 1 |
| 490 | 20241209 | 105100 | 1001761065 | 2760 | 2760 | 2765 | 2755 | 81 |
| 491 | 20241209 | 105000 | 1001537510 | 2755 | 2755 | 2755 | 2755 | 400 |
| 492 | 20241209 | 104900 | 1000435510 | 2765 | 2760 | 2765 | 2755 | 1541 |
| 493 | 20241209 | 104800 | 996179090 | 2770 | 2770 | 2770 | 2770 | 622 |
| 494 | 20241209 | 104700 | 994456150 | 2770 | 2765 | 2770 | 2765 | 677 |
| 495 | 20241209 | 104600 | 992584240 | 2770 | 2770 | 2770 | 2770 | 0 |
| 496 | 20241209 | 104500 | 992584240 | 2770 | 2770 | 2770 | 2770 | 0 |
| 497 | 20241209 | 104400 | 992584240 | 2770 | 2770 | 2775 | 2770 | 111 |
| 498 | 20241209 | 104300 | 992276715 | 2775 | 2770 | 2775 | 2770 | 700 |
| 499 | 20241209 | 104200 | 990334970 | 2770 | 2770 | 2770 | 2770 | 3000 |
| 500 | 20241209 | 104100 | 982024970 | 2770 | 2765 | 2770 | 2765 | 366 |
| 501 | 20241209 | 104000 | 981012950 | 2765 | 2765 | 2765 | 2765 | 2 |
| 502 | 20241209 | 103900 | 981007420 | 2765 | 2765 | 2770 | 2765 | 328 |
| 503 | 20241209 | 103800 | 980100085 | 2760 | 2765 | 2765 | 2760 | 230 |
| 504 | 20241209 | 103700 | 979464285 | 2765 | 2765 | 2765 | 2765 | 46 |
| 505 | 20241209 | 103600 | 979337095 | 2765 | 2765 | 2765 | 2765 | 285 |
| 506 | 20241209 | 103500 | 978549070 | 2760 | 2765 | 2765 | 2760 | 1024 |
| 507 | 20241209 | 103400 | 975719890 | 2765 | 2765 | 2765 | 2765 | 588 |
| 508 | 20241209 | 103300 | 974094070 | 2760 | 2760 | 2760 | 2760 | 779 |
| 509 | 20241209 | 103200 | 971944030 | 2760 | 2755 | 2760 | 2755 | 1823 |
| 510 | 20241209 | 103100 | 966921615 | 2755 | 2755 | 2755 | 2755 | 40 |
| 511 | 20241209 | 103000 | 966811415 | 2755 | 2755 | 2755 | 2755 | 46 |
| 512 | 20241209 | 102900 | 966684685 | 2755 | 2755 | 2755 | 2755 | 0 |
| 513 | 20241209 | 102800 | 966684685 | 2755 | 2755 | 2755 | 2755 | 0 |
| 514 | 20241209 | 102700 | 966684685 | 2755 | 2745 | 2755 | 2735 | 3287 |
| 515 | 20241209 | 102600 | 957676860 | 2740 | 2740 | 2740 | 2740 | 2442 |
| 516 | 20241209 | 102500 | 950985780 | 2740 | 2745 | 2755 | 2740 | 1623 |
| 517 | 20241209 | 102400 | 946531135 | 2745 | 2745 | 2745 | 2745 | 0 |
| 518 | 20241209 | 102300 | 946531135 | 2745 | 2745 | 2745 | 2745 | 361 |
| 519 | 20241209 | 102200 | 945540190 | 2750 | 2750 | 2750 | 2750 | 3 |
| 520 | 20241209 | 102100 | 945531940 | 2750 | 2745 | 2750 | 2745 | 2035 |
| 521 | 20241209 | 102000 | 939945850 | 2750 | 2750 | 2750 | 2750 | 19149 |
| 522 | 20241209 | 101900 | 887286100 | 2750 | 2755 | 2755 | 2750 | 1728 |
| 523 | 20241209 | 101800 | 882532115 | 2755 | 2755 | 2755 | 2755 | 0 |
| 524 | 20241209 | 101700 | 882532115 | 2755 | 2755 | 2755 | 2755 | 0 |
| 525 | 20241209 | 101600 | 882532115 | 2755 | 2755 | 2760 | 2755 | 9 |
| 526 | 20241209 | 101500 | 882507315 | 2765 | 2755 | 2765 | 2755 | 774 |
| 527 | 20241209 | 101400 | 880374935 | 2765 | 2765 | 2765 | 2765 | 1 |
| 528 | 20241209 | 101300 | 880372170 | 2760 | 2755 | 2765 | 2755 | 1013 |
| 529 | 20241209 | 101200 | 877581290 | 2750 | 2755 | 2765 | 2750 | 1411 |
| 530 | 20241209 | 101100 | 873697880 | 2765 | 2765 | 2765 | 2765 | 5 |
| 531 | 20241209 | 101000 | 873684055 | 2765 | 2760 | 2765 | 2750 | 1001 |
| 532 | 20241209 | 100900 | 870925530 | 2765 | 2765 | 2765 | 2765 | 51 |
| 533 | 20241209 | 100800 | 870784515 | 2765 | 2760 | 2765 | 2760 | 133 |
| 534 | 20241209 | 100700 | 870417270 | 2765 | 2760 | 2765 | 2760 | 43 |
| 535 | 20241209 | 100600 | 870298470 | 2760 | 2750 | 2760 | 2745 | 13125 |
| 536 | 20241209 | 100500 | 834194490 | 2745 | 2750 | 2750 | 2745 | 1183 |
| 537 | 20241209 | 100400 | 830947105 | 2750 | 2755 | 2755 | 2750 | 4573 |
| 538 | 20241209 | 100300 | 818370855 | 2755 | 2750 | 2755 | 2750 | 3 |
| 539 | 20241209 | 100200 | 818362600 | 2750 | 2750 | 2755 | 2750 | 263 |
| 540 | 20241209 | 100100 | 817639345 | 2750 | 2750 | 2750 | 2750 | 200 |
| 541 | 20241209 | 100000 | 817089345 | 2755 | 2755 | 2755 | 2755 | 0 |
| 542 | 20241209 | 095900 | 817089345 | 2755 | 2755 | 2755 | 2750 | 1054 |
| 543 | 20241209 | 095800 | 814187185 | 2760 | 2755 | 2760 | 2755 | 4 |
| 544 | 20241209 | 095700 | 814176160 | 2760 | 2760 | 2760 | 2760 | 0 |
| 545 | 20241209 | 095600 | 814176160 | 2760 | 2760 | 2760 | 2760 | 1 |
| 546 | 20241209 | 095500 | 814173400 | 2755 | 2755 | 2755 | 2755 | 300 |
| 547 | 20241209 | 095400 | 813346900 | 2755 | 2750 | 2755 | 2750 | 682 |
| 548 | 20241209 | 095300 | 811470500 | 2755 | 2765 | 2765 | 2755 | 3226 |
| 549 | 20241209 | 095200 | 802571260 | 2765 | 2765 | 2765 | 2760 | 912 |
| 550 | 20241209 | 095100 | 800049635 | 2760 | 2765 | 2765 | 2760 | 3763 |
| 551 | 20241209 | 095000 | 789647940 | 2770 | 2775 | 2775 | 2770 | 2482 |
| 552 | 20241209 | 094900 | 782772650 | 2775 | 2765 | 2775 | 2765 | 5278 |
| 553 | 20241209 | 094800 | 768155745 | 2765 | 2755 | 2765 | 2755 | 7260 |
| 554 | 20241209 | 094700 | 748150830 | 2755 | 2755 | 2755 | 2755 | 467 |
| 555 | 20241209 | 094600 | 746864245 | 2750 | 2745 | 2755 | 2745 | 1800 |
| 556 | 20241209 | 094500 | 741914740 | 2750 | 2745 | 2750 | 2745 | 3093 |
| 557 | 20241209 | 094400 | 733423540 | 2745 | 2735 | 2745 | 2735 | 1514 |
| 558 | 20241209 | 094300 | 729279945 | 2740 | 2735 | 2740 | 2735 | 3572 |
| 559 | 20241209 | 094200 | 719510520 | 2735 | 2735 | 2735 | 2735 | 15 |
| 560 | 20241209 | 094100 | 719469495 | 2735 | 2730 | 2735 | 2730 | 54 |
| 561 | 20241209 | 094000 | 719321940 | 2735 | 2735 | 2735 | 2735 | 1693 |
| 562 | 20241209 | 093900 | 714691585 | 2730 | 2735 | 2735 | 2715 | 275 |
| 563 | 20241209 | 093800 | 713942340 | 2735 | 2735 | 2735 | 2735 | 0 |
| 564 | 20241209 | 093700 | 713942340 | 2735 | 2730 | 2735 | 2720 | 691 |
| 565 | 20241209 | 093600 | 712061755 | 2735 | 2735 | 2735 | 2735 | 100 |
| 566 | 20241209 | 093500 | 711788255 | 2735 | 2745 | 2745 | 2735 | 429 |
| 567 | 20241209 | 093400 | 710614910 | 2750 | 2750 | 2750 | 2750 | 0 |
| 568 | 20241209 | 093300 | 710614910 | 2750 | 2750 | 2750 | 2750 | 1 |
| 569 | 20241209 | 093200 | 710612160 | 2735 | 2740 | 2755 | 2730 | 2733 |
| 570 | 20241209 | 093100 | 703133060 | 2725 | 2740 | 2740 | 2725 | 65 |
| 571 | 20241209 | 093000 | 702955875 | 2745 | 2740 | 2745 | 2720 | 6351 |
| 572 | 20241209 | 092900 | 685584265 | 2735 | 2740 | 2740 | 2720 | 6887 |
| 573 | 20241209 | 092800 | 666741425 | 2740 | 2750 | 2750 | 2740 | 2531 |
| 574 | 20241209 | 092700 | 659806465 | 2740 | 2755 | 2755 | 2740 | 7086 |
| 575 | 20241209 | 092600 | 640371060 | 2755 | 2770 | 2770 | 2755 | 4733 |
| 576 | 20241209 | 092500 | 627324930 | 2770 | 2765 | 2775 | 2760 | 6959 |
| 577 | 20241209 | 092400 | 608084780 | 2770 | 2775 | 2775 | 2770 | 1422 |
| 578 | 20241209 | 092300 | 604143725 | 2780 | 2775 | 2780 | 2770 | 660 |
| 579 | 20241209 | 092200 | 602313030 | 2775 | 2775 | 2775 | 2770 | 1110 |
| 580 | 20241209 | 092100 | 599232800 | 2775 | 2770 | 2780 | 2770 | 2289 |
| 581 | 20241209 | 092000 | 592884870 | 2775 | 2775 | 2780 | 2770 | 4002 |
| 582 | 20241209 | 091900 | 581779125 | 2775 | 2775 | 2780 | 2775 | 5160 |
| 583 | 20241209 | 091800 | 567456925 | 2770 | 2770 | 2775 | 2770 | 3714 |
| 584 | 20241209 | 091700 | 557155375 | 2770 | 2750 | 2780 | 2750 | 15804 |
| 585 | 20241209 | 091600 | 513335785 | 2750 | 2765 | 2765 | 2750 | 7382 |
| 586 | 20241209 | 091500 | 492991200 | 2770 | 2770 | 2770 | 2770 | 30 |
| 587 | 20241209 | 091400 | 492908100 | 2770 | 2770 | 2770 | 2770 | 30 |
| 588 | 20241209 | 091300 | 492825000 | 2770 | 2775 | 2775 | 2765 | 2425 |
| 589 | 20241209 | 091200 | 486109885 | 2775 | 2765 | 2775 | 2765 | 7611 |
| 590 | 20241209 | 091100 | 465015685 | 2770 | 2765 | 2770 | 2760 | 7965 |
| 591 | 20241209 | 091000 | 442989100 | 2765 | 2765 | 2765 | 2755 | 2812 |
| 592 | 20241209 | 090900 | 435233620 | 2770 | 2725 | 2780 | 2725 | 61002 |
| 593 | 20241209 | 090800 | 267443115 | 2725 | 2710 | 2725 | 2710 | 1187 |
| 594 | 20241209 | 090700 | 264216445 | 2730 | 2720 | 2730 | 2720 | 5361 |
| 595 | 20241209 | 090600 | 249628315 | 2720 | 2715 | 2720 | 2705 | 6272 |
| 596 | 20241209 | 090500 | 232632845 | 2720 | 2720 | 2725 | 2715 | 1829 |
| 597 | 20241209 | 090400 | 227660355 | 2720 | 2710 | 2725 | 2710 | 7070 |
| 598 | 20241209 | 090300 | 208439950 | 2720 | 2695 | 2720 | 2695 | 5638 |
| 599 | 20241209 | 090200 | 193163100 | 2700 | 2690 | 2705 | 2680 | 29993 |
| 600 | 20241209 | 090100 | 112517645 | 2700 | 2695 | 2705 | 2655 | 9372 |
| 601 | 20241209 | 090000 | 87360815 | 2695 | 2705 | 2720 | 2695 | 30375 |