29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 184900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 19224 |
| 3 | 20241209 | 184800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 4 | 20241209 | 184700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 5 | 20241209 | 184600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 6 | 20241209 | 184500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 7 | 20241209 | 184400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 8 | 20241209 | 184300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 9 | 20241209 | 184200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 10 | 20241209 | 184100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 11 | 20241209 | 184000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 12 | 20241209 | 183900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 13 | 20241209 | 183800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 14 | 20241209 | 183700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 15 | 20241209 | 183600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 16 | 20241209 | 183500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 17 | 20241209 | 183400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 18 | 20241209 | 183300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 19 | 20241209 | 183200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 20 | 20241209 | 183100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 21 | 20241209 | 183000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 22 | 20241209 | 182900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 23 | 20241209 | 182800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 24 | 20241209 | 182700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 25 | 20241209 | 182600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 26 | 20241209 | 182500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 27 | 20241209 | 182400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 28 | 20241209 | 182300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 29 | 20241209 | 182200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 30 | 20241209 | 182100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 31 | 20241209 | 182000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 32 | 20241209 | 181900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 19224 |
| 33 | 20241209 | 181800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 34 | 20241209 | 181700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 35 | 20241209 | 181600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 36 | 20241209 | 181500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 37 | 20241209 | 181400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 38 | 20241209 | 181300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 39 | 20241209 | 181200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 40 | 20241209 | 181100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 41 | 20241209 | 181000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 42 | 20241209 | 180900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 43 | 20241209 | 180800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 44 | 20241209 | 180700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 45 | 20241209 | 180600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 46 | 20241209 | 180500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 47 | 20241209 | 180400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 48 | 20241209 | 180300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 49 | 20241209 | 180200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 50 | 20241209 | 180100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 51 | 20241209 | 180000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 52 | 20241209 | 175900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 53 | 20241209 | 175800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 54 | 20241209 | 175700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 55 | 20241209 | 175600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 56 | 20241209 | 175500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 57 | 20241209 | 175400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 58 | 20241209 | 175300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 59 | 20241209 | 175200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 60 | 20241209 | 175100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 61 | 20241209 | 175000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 62 | 20241209 | 174900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 19224 |
| 63 | 20241209 | 174800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 64 | 20241209 | 174700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 65 | 20241209 | 174600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 66 | 20241209 | 174500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 67 | 20241209 | 174400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 68 | 20241209 | 174300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 69 | 20241209 | 174200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 70 | 20241209 | 174100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 71 | 20241209 | 174000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 72 | 20241209 | 173900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 73 | 20241209 | 173800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 74 | 20241209 | 173700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 75 | 20241209 | 173600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 76 | 20241209 | 173500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 77 | 20241209 | 173400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 78 | 20241209 | 173300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 79 | 20241209 | 173200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 80 | 20241209 | 173100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 81 | 20241209 | 173000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 82 | 20241209 | 172900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 83 | 20241209 | 172800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 84 | 20241209 | 172700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 85 | 20241209 | 172600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 86 | 20241209 | 172500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 87 | 20241209 | 172400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 88 | 20241209 | 172300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 89 | 20241209 | 172200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 90 | 20241209 | 172100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 91 | 20241209 | 172000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 92 | 20241209 | 171900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 19224 |
| 93 | 20241209 | 171800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 94 | 20241209 | 171700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 95 | 20241209 | 171600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 96 | 20241209 | 171500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 97 | 20241209 | 171400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 98 | 20241209 | 171300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 99 | 20241209 | 171200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 100 | 20241209 | 171100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 101 | 20241209 | 171000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 102 | 20241209 | 170900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 103 | 20241209 | 170800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 104 | 20241209 | 170700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 105 | 20241209 | 170600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 106 | 20241209 | 170500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 107 | 20241209 | 170400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 108 | 20241209 | 170300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 109 | 20241209 | 170200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 110 | 20241209 | 170100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 111 | 20241209 | 170000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 112 | 20241209 | 165900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 113 | 20241209 | 165800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 114 | 20241209 | 165700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 115 | 20241209 | 165600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 116 | 20241209 | 165500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 117 | 20241209 | 165400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 118 | 20241209 | 165300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 119 | 20241209 | 165200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 120 | 20241209 | 165100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 121 | 20241209 | 165000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 122 | 20241209 | 164900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 19224 |
| 123 | 20241209 | 164800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 124 | 20241209 | 164700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 125 | 20241209 | 164600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 126 | 20241209 | 164500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 127 | 20241209 | 164400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 128 | 20241209 | 164300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 129 | 20241209 | 164200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 130 | 20241209 | 164100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 131 | 20241209 | 164000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 132 | 20241209 | 163900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 133 | 20241209 | 163800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 134 | 20241209 | 163700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 135 | 20241209 | 163600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 136 | 20241209 | 163500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 137 | 20241209 | 163400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 138 | 20241209 | 163300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 139 | 20241209 | 163200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 140 | 20241209 | 163100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 141 | 20241209 | 163000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 142 | 20241209 | 162900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 143 | 20241209 | 162800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 144 | 20241209 | 162700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 145 | 20241209 | 162600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 146 | 20241209 | 162500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 147 | 20241209 | 162400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 148 | 20241209 | 162300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 149 | 20241209 | 162200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 150 | 20241209 | 162100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 151 | 20241209 | 162000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 152 | 20241209 | 161900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 19224 |
| 153 | 20241209 | 161800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 154 | 20241209 | 161700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 155 | 20241209 | 161600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 156 | 20241209 | 161500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 157 | 20241209 | 161400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 158 | 20241209 | 161300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 159 | 20241209 | 161200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 160 | 20241209 | 161100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 161 | 20241209 | 161000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 162 | 20241209 | 160900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 163 | 20241209 | 160800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 164 | 20241209 | 160700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 165 | 20241209 | 160600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 166 | 20241209 | 160500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 167 | 20241209 | 160400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 168 | 20241209 | 160300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 169 | 20241209 | 160200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 170 | 20241209 | 160100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 171 | 20241209 | 160000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 172 | 20241209 | 155900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 173 | 20241209 | 155800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 174 | 20241209 | 155700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 175 | 20241209 | 155600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 176 | 20241209 | 155500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 177 | 20241209 | 155400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 178 | 20241209 | 155300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 179 | 20241209 | 155200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 180 | 20241209 | 155100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 181 | 20241209 | 155000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 182 | 20241209 | 154900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 19224 |
| 183 | 20241209 | 154800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 184 | 20241209 | 154700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 185 | 20241209 | 154600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 186 | 20241209 | 154500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 187 | 20241209 | 154400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 188 | 20241209 | 154300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 189 | 20241209 | 154200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 190 | 20241209 | 154100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 191 | 20241209 | 154000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 192 | 20241209 | 153900 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 193 | 20241209 | 153800 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 194 | 20241209 | 153700 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 195 | 20241209 | 153600 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 196 | 20241209 | 153500 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 197 | 20241209 | 153400 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 198 | 20241209 | 153300 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 199 | 20241209 | 153200 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 200 | 20241209 | 153100 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 201 | 20241209 | 153000 | 1869227690 | 2290 | 2290 | 2290 | 2290 | 19224 |
| 202 | 20241209 | 152900 | 1825204730 | 2295 | 2295 | 2295 | 2295 | 0 |
| 203 | 20241209 | 152800 | 1825204730 | 2295 | 2295 | 2295 | 2295 | 0 |
| 204 | 20241209 | 152700 | 1825204730 | 2295 | 2295 | 2295 | 2295 | 0 |
| 205 | 20241209 | 152600 | 1825204730 | 2295 | 2295 | 2295 | 2295 | 0 |
| 206 | 20241209 | 152500 | 1825204730 | 2295 | 2295 | 2295 | 2295 | 0 |
| 207 | 20241209 | 152400 | 1825204730 | 2295 | 2295 | 2295 | 2295 | 0 |
| 208 | 20241209 | 152300 | 1825204730 | 2295 | 2295 | 2295 | 2295 | 0 |
| 209 | 20241209 | 152200 | 1825204730 | 2295 | 2295 | 2295 | 2295 | 0 |
| 210 | 20241209 | 152100 | 1825204730 | 2295 | 2295 | 2295 | 2295 | 0 |
| 211 | 20241209 | 152000 | 1825204730 | 2295 | 2295 | 2295 | 2295 | 0 |
| 212 | 20241209 | 151900 | 1825204730 | 2295 | 2295 | 2300 | 2290 | 6517 |
| 213 | 20241209 | 151800 | 1810249260 | 2295 | 2310 | 2310 | 2295 | 6447 |
| 214 | 20241209 | 151700 | 1795432165 | 2305 | 2305 | 2315 | 2300 | 1262 |
| 215 | 20241209 | 151600 | 1792528220 | 2305 | 2310 | 2310 | 2305 | 1417 |
| 216 | 20241209 | 151500 | 1789255955 | 2315 | 2305 | 2315 | 2305 | 157 |
| 217 | 20241209 | 151400 | 1788893510 | 2305 | 2305 | 2305 | 2305 | 0 |
| 218 | 20241209 | 151300 | 1788893510 | 2305 | 2310 | 2310 | 2305 | 3360 |
| 219 | 20241209 | 151200 | 1781143075 | 2320 | 2320 | 2320 | 2315 | 427 |
| 220 | 20241209 | 151100 | 1780152935 | 2320 | 2315 | 2320 | 2315 | 1086 |
| 221 | 20241209 | 151000 | 1777633465 | 2315 | 2315 | 2315 | 2315 | 2227 |
| 222 | 20241209 | 150900 | 1772477960 | 2320 | 2315 | 2320 | 2315 | 1996 |
| 223 | 20241209 | 150800 | 1767855710 | 2315 | 2315 | 2315 | 2315 | 1721 |
| 224 | 20241209 | 150700 | 1763871595 | 2315 | 2305 | 2320 | 2305 | 175 |
| 225 | 20241209 | 150600 | 1763468195 | 2320 | 2320 | 2320 | 2320 | 0 |
| 226 | 20241209 | 150500 | 1763468195 | 2320 | 2320 | 2320 | 2320 | 5 |
| 227 | 20241209 | 150400 | 1763456595 | 2300 | 2325 | 2325 | 2300 | 9432 |
| 228 | 20241209 | 150300 | 1741711485 | 2325 | 2325 | 2325 | 2325 | 0 |
| 229 | 20241209 | 150200 | 1741711485 | 2325 | 2320 | 2325 | 2320 | 453 |
| 230 | 20241209 | 150100 | 1740658750 | 2320 | 2310 | 2320 | 2310 | 2742 |
| 231 | 20241209 | 150000 | 1734316005 | 2310 | 2305 | 2310 | 2305 | 4220 |
| 232 | 20241209 | 145900 | 1724588805 | 2305 | 2310 | 2315 | 2305 | 3056 |
| 233 | 20241209 | 145800 | 1717528385 | 2310 | 2310 | 2310 | 2310 | 78 |
| 234 | 20241209 | 145700 | 1717348205 | 2310 | 2310 | 2310 | 2305 | 1200 |
| 235 | 20241209 | 145600 | 1714576705 | 2310 | 2310 | 2310 | 2310 | 50 |
| 236 | 20241209 | 145500 | 1714461205 | 2305 | 2310 | 2310 | 2305 | 3735 |
| 237 | 20241209 | 145400 | 1705835435 | 2310 | 2315 | 2315 | 2310 | 652 |
| 238 | 20241209 | 145300 | 1704329310 | 2310 | 2310 | 2310 | 2310 | 601 |
| 239 | 20241209 | 145200 | 1702941000 | 2315 | 2310 | 2315 | 2310 | 2633 |
| 240 | 20241209 | 145100 | 1696857770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 241 | 20241209 | 145000 | 1696857770 | 2310 | 2310 | 2310 | 2310 | 212 |
| 242 | 20241209 | 144900 | 1696368050 | 2310 | 2310 | 2310 | 2305 | 2283 |
| 243 | 20241209 | 144800 | 1691097540 | 2310 | 2310 | 2310 | 2310 | 37 |
| 244 | 20241209 | 144700 | 1691012070 | 2310 | 2315 | 2315 | 2310 | 4943 |
| 245 | 20241209 | 144600 | 1679593735 | 2310 | 2310 | 2320 | 2310 | 10301 |
| 246 | 20241209 | 144500 | 1655798415 | 2310 | 2310 | 2310 | 2310 | 25 |
| 247 | 20241209 | 144400 | 1655740665 | 2320 | 2305 | 2320 | 2305 | 1938 |
| 248 | 20241209 | 144300 | 1651261855 | 2315 | 2305 | 2315 | 2300 | 7466 |
| 249 | 20241209 | 144200 | 1634086730 | 2305 | 2320 | 2320 | 2305 | 7115 |
| 250 | 20241209 | 144100 | 1617668430 | 2325 | 2325 | 2325 | 2325 | 0 |
| 251 | 20241209 | 144000 | 1617668430 | 2325 | 2315 | 2325 | 2315 | 1075 |
| 252 | 20241209 | 143900 | 1615174610 | 2320 | 2315 | 2320 | 2315 | 23 |
| 253 | 20241209 | 143800 | 1615121360 | 2315 | 2310 | 2315 | 2310 | 584 |
| 254 | 20241209 | 143700 | 1613772310 | 2310 | 2315 | 2315 | 2310 | 353 |
| 255 | 20241209 | 143600 | 1612956865 | 2315 | 2315 | 2320 | 2315 | 1852 |
| 256 | 20241209 | 143500 | 1608668485 | 2315 | 2315 | 2315 | 2315 | 1 |
| 257 | 20241209 | 143400 | 1608666170 | 2315 | 2315 | 2315 | 2315 | 11 |
| 258 | 20241209 | 143300 | 1608640705 | 2315 | 2315 | 2315 | 2315 | 1344 |
| 259 | 20241209 | 143200 | 1605529345 | 2320 | 2315 | 2320 | 2315 | 1308 |
| 260 | 20241209 | 143100 | 1602499800 | 2315 | 2315 | 2315 | 2315 | 853 |
| 261 | 20241209 | 143000 | 1600525105 | 2320 | 2320 | 2320 | 2320 | 6 |
| 262 | 20241209 | 142900 | 1600511185 | 2320 | 2320 | 2330 | 2320 | 867 |
| 263 | 20241209 | 142800 | 1598499735 | 2330 | 2330 | 2330 | 2330 | 0 |
| 264 | 20241209 | 142700 | 1598499735 | 2330 | 2320 | 2330 | 2320 | 301 |
| 265 | 20241209 | 142600 | 1597801405 | 2320 | 2320 | 2320 | 2320 | 108 |
| 266 | 20241209 | 142500 | 1597550845 | 2320 | 2320 | 2320 | 2320 | 0 |
| 267 | 20241209 | 142400 | 1597550845 | 2320 | 2320 | 2320 | 2320 | 0 |
| 268 | 20241209 | 142300 | 1597550845 | 2320 | 2330 | 2330 | 2320 | 1321 |
| 269 | 20241209 | 142200 | 1594486045 | 2320 | 2330 | 2330 | 2320 | 1486 |
| 270 | 20241209 | 142100 | 1591029235 | 2335 | 2330 | 2335 | 2330 | 1000 |
| 271 | 20241209 | 142000 | 1588698255 | 2325 | 2325 | 2325 | 2325 | 2214 |
| 272 | 20241209 | 141900 | 1583550705 | 2330 | 2335 | 2335 | 2330 | 1296 |
| 273 | 20241209 | 141800 | 1580531020 | 2335 | 2335 | 2335 | 2335 | 1 |
| 274 | 20241209 | 141700 | 1580528685 | 2325 | 2325 | 2325 | 2325 | 16 |
| 275 | 20241209 | 141600 | 1580491485 | 2325 | 2330 | 2335 | 2325 | 664 |
| 276 | 20241209 | 141500 | 1578946435 | 2335 | 2335 | 2335 | 2335 | 54 |
| 277 | 20241209 | 141400 | 1578820345 | 2335 | 2325 | 2335 | 2325 | 2013 |
| 278 | 20241209 | 141300 | 1574140050 | 2330 | 2335 | 2335 | 2330 | 100 |
| 279 | 20241209 | 141200 | 1573906800 | 2335 | 2325 | 2335 | 2325 | 152 |
| 280 | 20241209 | 141100 | 1573552400 | 2330 | 2335 | 2335 | 2330 | 396 |
| 281 | 20241209 | 141000 | 1572629715 | 2325 | 2325 | 2325 | 2325 | 2 |
| 282 | 20241209 | 140900 | 1572625065 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 283 | 20241209 | 140800 | 1570305065 | 2320 | 2325 | 2325 | 2320 | 3761 |
| 284 | 20241209 | 140700 | 1561577470 | 2325 | 2325 | 2325 | 2325 | 0 |
| 285 | 20241209 | 140600 | 1561577470 | 2325 | 2325 | 2325 | 2325 | 2123 |
| 286 | 20241209 | 140500 | 1556641495 | 2325 | 2330 | 2330 | 2325 | 2079 |
| 287 | 20241209 | 140400 | 1551797590 | 2335 | 2335 | 2335 | 2335 | 1 |
| 288 | 20241209 | 140300 | 1551795255 | 2335 | 2330 | 2335 | 2325 | 261 |
| 289 | 20241209 | 140200 | 1551187420 | 2325 | 2325 | 2335 | 2325 | 250 |
| 290 | 20241209 | 140100 | 1550605160 | 2325 | 2330 | 2330 | 2325 | 229 |
| 291 | 20241209 | 140000 | 1550072090 | 2330 | 2330 | 2340 | 2320 | 14094 |
| 292 | 20241209 | 135900 | 1517302600 | 2340 | 2340 | 2340 | 2340 | 3 |
| 293 | 20241209 | 135800 | 1517295580 | 2330 | 2330 | 2330 | 2330 | 500 |
| 294 | 20241209 | 135700 | 1516130580 | 2330 | 2335 | 2335 | 2330 | 3257 |
| 295 | 20241209 | 135600 | 1508529020 | 2335 | 2340 | 2340 | 2335 | 2842 |
| 296 | 20241209 | 135500 | 1501892580 | 2340 | 2340 | 2340 | 2340 | 40 |
| 297 | 20241209 | 135400 | 1501798980 | 2340 | 2340 | 2340 | 2340 | 1472 |
| 298 | 20241209 | 135300 | 1498354500 | 2340 | 2330 | 2340 | 2330 | 7616 |
| 299 | 20241209 | 135200 | 1480577295 | 2330 | 2325 | 2330 | 2320 | 501 |
| 300 | 20241209 | 135100 | 1479413695 | 2330 | 2325 | 2330 | 2325 | 2835 |
| 301 | 20241209 | 135000 | 1472817400 | 2335 | 2335 | 2335 | 2335 | 1 |
| 302 | 20241209 | 134900 | 1472815065 | 2330 | 2325 | 2330 | 2325 | 1297 |
| 303 | 20241209 | 134800 | 1469797690 | 2325 | 2330 | 2330 | 2325 | 176 |
| 304 | 20241209 | 134700 | 1469388485 | 2325 | 2325 | 2325 | 2325 | 558 |
| 305 | 20241209 | 134600 | 1468091135 | 2325 | 2330 | 2330 | 2325 | 932 |
| 306 | 20241209 | 134500 | 1465919860 | 2330 | 2330 | 2330 | 2330 | 105 |
| 307 | 20241209 | 134400 | 1465675210 | 2330 | 2330 | 2330 | 2330 | 2188 |
| 308 | 20241209 | 134300 | 1460577170 | 2340 | 2340 | 2340 | 2340 | 0 |
| 309 | 20241209 | 134200 | 1460577170 | 2340 | 2330 | 2340 | 2325 | 2301 |
| 310 | 20241209 | 134100 | 1455225820 | 2330 | 2340 | 2340 | 2330 | 1610 |
| 311 | 20241209 | 134000 | 1451463545 | 2340 | 2330 | 2340 | 2330 | 1620 |
| 312 | 20241209 | 133900 | 1447688735 | 2330 | 2330 | 2330 | 2330 | 0 |
| 313 | 20241209 | 133800 | 1447688735 | 2330 | 2330 | 2330 | 2330 | 1201 |
| 314 | 20241209 | 133700 | 1444890405 | 2330 | 2340 | 2340 | 2325 | 3403 |
| 315 | 20241209 | 133600 | 1436967150 | 2340 | 2340 | 2340 | 2340 | 51 |
| 316 | 20241209 | 133500 | 1436847810 | 2340 | 2340 | 2340 | 2340 | 50 |
| 317 | 20241209 | 133400 | 1436730810 | 2340 | 2340 | 2340 | 2340 | 20 |
| 318 | 20241209 | 133300 | 1436684010 | 2340 | 2340 | 2340 | 2340 | 1 |
| 319 | 20241209 | 133200 | 1436681670 | 2330 | 2335 | 2335 | 2330 | 741 |
| 320 | 20241209 | 133100 | 1434951725 | 2340 | 2345 | 2345 | 2340 | 1321 |
| 321 | 20241209 | 133000 | 1431858080 | 2330 | 2330 | 2330 | 2330 | 0 |
| 322 | 20241209 | 132900 | 1431858080 | 2330 | 2330 | 2330 | 2330 | 0 |
| 323 | 20241209 | 132800 | 1431858080 | 2330 | 2345 | 2345 | 2330 | 1156 |
| 324 | 20241209 | 132700 | 1429164200 | 2345 | 2335 | 2345 | 2335 | 1249 |
| 325 | 20241209 | 132600 | 1426242060 | 2335 | 2330 | 2335 | 2330 | 2002 |
| 326 | 20241209 | 132500 | 1421577395 | 2330 | 2330 | 2330 | 2330 | 600 |
| 327 | 20241209 | 132400 | 1420179395 | 2330 | 2330 | 2330 | 2325 | 1201 |
| 328 | 20241209 | 132300 | 1417381070 | 2330 | 2330 | 2330 | 2320 | 10419 |
| 329 | 20241209 | 132200 | 1393162265 | 2330 | 2330 | 2330 | 2330 | 849 |
| 330 | 20241209 | 132100 | 1391184095 | 2330 | 2335 | 2335 | 2330 | 2971 |
| 331 | 20241209 | 132000 | 1384261660 | 2335 | 2335 | 2335 | 2335 | 1223 |
| 332 | 20241209 | 131900 | 1381405955 | 2330 | 2330 | 2330 | 2330 | 0 |
| 333 | 20241209 | 131800 | 1381405955 | 2330 | 2330 | 2330 | 2330 | 996 |
| 334 | 20241209 | 131700 | 1379085275 | 2330 | 2330 | 2330 | 2330 | 400 |
| 335 | 20241209 | 131600 | 1378153275 | 2330 | 2340 | 2340 | 2330 | 2017 |
| 336 | 20241209 | 131500 | 1373440020 | 2340 | 2340 | 2340 | 2340 | 101 |
| 337 | 20241209 | 131400 | 1373203680 | 2340 | 2340 | 2340 | 2340 | 105 |
| 338 | 20241209 | 131300 | 1372957980 | 2335 | 2335 | 2335 | 2335 | 1093 |
| 339 | 20241209 | 131200 | 1370405825 | 2335 | 2325 | 2335 | 2325 | 1107 |
| 340 | 20241209 | 131100 | 1367830980 | 2325 | 2325 | 2325 | 2325 | 35 |
| 341 | 20241209 | 131000 | 1367749605 | 2325 | 2325 | 2325 | 2325 | 1612 |
| 342 | 20241209 | 130900 | 1364001705 | 2325 | 2325 | 2325 | 2325 | 159 |
| 343 | 20241209 | 130800 | 1363632030 | 2325 | 2330 | 2330 | 2325 | 3980 |
| 344 | 20241209 | 130700 | 1354372560 | 2335 | 2335 | 2335 | 2335 | 59 |
| 345 | 20241209 | 130600 | 1354234795 | 2335 | 2335 | 2335 | 2330 | 1691 |
| 346 | 20241209 | 130500 | 1350293810 | 2335 | 2330 | 2335 | 2330 | 2457 |
| 347 | 20241209 | 130400 | 1344563990 | 2330 | 2330 | 2330 | 2330 | 646 |
| 348 | 20241209 | 130300 | 1343058810 | 2330 | 2330 | 2330 | 2330 | 2010 |
| 349 | 20241209 | 130200 | 1338375510 | 2330 | 2330 | 2330 | 2330 | 704 |
| 350 | 20241209 | 130100 | 1336735190 | 2330 | 2330 | 2330 | 2330 | 443 |
| 351 | 20241209 | 130000 | 1335703000 | 2330 | 2330 | 2330 | 2330 | 3 |
| 352 | 20241209 | 125900 | 1335696010 | 2335 | 2335 | 2335 | 2335 | 64 |
| 353 | 20241209 | 125800 | 1335546570 | 2330 | 2330 | 2330 | 2330 | 250 |
| 354 | 20241209 | 125700 | 1334964070 | 2330 | 2340 | 2340 | 2330 | 7644 |
| 355 | 20241209 | 125600 | 1317118530 | 2340 | 2340 | 2340 | 2340 | 30 |
| 356 | 20241209 | 125500 | 1317048330 | 2340 | 2340 | 2340 | 2340 | 16 |
| 357 | 20241209 | 125400 | 1317010890 | 2340 | 2340 | 2340 | 2340 | 1 |
| 358 | 20241209 | 125300 | 1317008550 | 2335 | 2335 | 2340 | 2335 | 2490 |
| 359 | 20241209 | 125200 | 1311194350 | 2340 | 2340 | 2340 | 2340 | 1980 |
| 360 | 20241209 | 125100 | 1306561150 | 2345 | 2345 | 2345 | 2345 | 0 |
| 361 | 20241209 | 125000 | 1306561150 | 2345 | 2345 | 2345 | 2345 | 1 |
| 362 | 20241209 | 124900 | 1306558805 | 2345 | 2345 | 2345 | 2345 | 0 |
| 363 | 20241209 | 124800 | 1306558805 | 2345 | 2345 | 2345 | 2345 | 0 |
| 364 | 20241209 | 124700 | 1306558805 | 2345 | 2345 | 2345 | 2345 | 631 |
| 365 | 20241209 | 124600 | 1305079110 | 2345 | 2345 | 2345 | 2345 | 1016 |
| 366 | 20241209 | 124500 | 1302696590 | 2350 | 2355 | 2355 | 2350 | 495 |
| 367 | 20241209 | 124400 | 1301533290 | 2355 | 2350 | 2355 | 2350 | 361 |
| 368 | 20241209 | 124300 | 1300684685 | 2350 | 2350 | 2350 | 2350 | 57 |
| 369 | 20241209 | 124200 | 1300550735 | 2355 | 2350 | 2355 | 2350 | 1505 |
| 370 | 20241209 | 124100 | 1297006485 | 2355 | 2355 | 2355 | 2355 | 2 |
| 371 | 20241209 | 124000 | 1297001775 | 2355 | 2350 | 2355 | 2350 | 101 |
| 372 | 20241209 | 123900 | 1296764420 | 2350 | 2350 | 2350 | 2350 | 300 |
| 373 | 20241209 | 123800 | 1296059420 | 2340 | 2340 | 2345 | 2340 | 993 |
| 374 | 20241209 | 123700 | 1293734765 | 2340 | 2345 | 2345 | 2340 | 750 |
| 375 | 20241209 | 123600 | 1291978965 | 2345 | 2345 | 2350 | 2345 | 6113 |
| 376 | 20241209 | 123500 | 1277626480 | 2350 | 2350 | 2350 | 2350 | 0 |
| 377 | 20241209 | 123400 | 1277626480 | 2350 | 2350 | 2350 | 2350 | 0 |
| 378 | 20241209 | 123300 | 1277626480 | 2350 | 2350 | 2350 | 2350 | 100 |
| 379 | 20241209 | 123200 | 1277391480 | 2350 | 2350 | 2350 | 2350 | 1 |
| 380 | 20241209 | 123100 | 1277389130 | 2345 | 2345 | 2345 | 2345 | 100 |
| 381 | 20241209 | 123000 | 1277154630 | 2345 | 2345 | 2345 | 2345 | 262 |
| 382 | 20241209 | 122900 | 1276540240 | 2350 | 2350 | 2350 | 2350 | 3217 |
| 383 | 20241209 | 122800 | 1268980290 | 2350 | 2350 | 2350 | 2350 | 1570 |
| 384 | 20241209 | 122700 | 1265290790 | 2355 | 2355 | 2355 | 2355 | 2933 |
| 385 | 20241209 | 122600 | 1258383575 | 2355 | 2360 | 2360 | 2355 | 9651 |
| 386 | 20241209 | 122500 | 1235611450 | 2360 | 2360 | 2360 | 2360 | 63 |
| 387 | 20241209 | 122400 | 1235462770 | 2365 | 2370 | 2370 | 2365 | 21 |
| 388 | 20241209 | 122300 | 1235413100 | 2370 | 2370 | 2370 | 2370 | 4 |
| 389 | 20241209 | 122200 | 1235403620 | 2365 | 2365 | 2365 | 2360 | 602 |
| 390 | 20241209 | 122100 | 1233979900 | 2360 | 2360 | 2360 | 2360 | 200 |
| 391 | 20241209 | 122000 | 1233507900 | 2360 | 2360 | 2360 | 2360 | 100 |
| 392 | 20241209 | 121900 | 1233271900 | 2360 | 2360 | 2360 | 2360 | 0 |
| 393 | 20241209 | 121800 | 1233271900 | 2360 | 2360 | 2360 | 2360 | 0 |
| 394 | 20241209 | 121700 | 1233271900 | 2360 | 2360 | 2360 | 2360 | 0 |
| 395 | 20241209 | 121600 | 1233271900 | 2360 | 2365 | 2365 | 2360 | 62 |
| 396 | 20241209 | 121500 | 1233125555 | 2365 | 2365 | 2365 | 2365 | 433 |
| 397 | 20241209 | 121400 | 1232101510 | 2365 | 2365 | 2365 | 2365 | 57 |
| 398 | 20241209 | 121300 | 1231966705 | 2365 | 2365 | 2365 | 2365 | 298 |
| 399 | 20241209 | 121200 | 1231261935 | 2365 | 2365 | 2365 | 2365 | 10 |
| 400 | 20241209 | 121100 | 1231238285 | 2365 | 2365 | 2365 | 2365 | 20 |
| 401 | 20241209 | 121000 | 1231190985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 402 | 20241209 | 120900 | 1231190985 | 2365 | 2365 | 2365 | 2365 | 909 |
| 403 | 20241209 | 120800 | 1229041200 | 2365 | 2360 | 2365 | 2360 | 5286 |
| 404 | 20241209 | 120700 | 1216559810 | 2355 | 2355 | 2355 | 2355 | 0 |
| 405 | 20241209 | 120600 | 1216559810 | 2355 | 2355 | 2355 | 2355 | 0 |
| 406 | 20241209 | 120500 | 1216559810 | 2355 | 2355 | 2355 | 2355 | 59 |
| 407 | 20241209 | 120400 | 1216420865 | 2355 | 2350 | 2355 | 2350 | 4409 |
| 408 | 20241209 | 120300 | 1206054440 | 2350 | 2350 | 2350 | 2350 | 275 |
| 409 | 20241209 | 120200 | 1205408190 | 2355 | 2350 | 2355 | 2350 | 18079 |
| 410 | 20241209 | 120100 | 1162922535 | 2350 | 2355 | 2355 | 2350 | 800 |
| 411 | 20241209 | 120000 | 1161040035 | 2355 | 2355 | 2355 | 2355 | 0 |
| 412 | 20241209 | 115900 | 1161040035 | 2355 | 2355 | 2355 | 2355 | 849 |
| 413 | 20241209 | 115800 | 1159040640 | 2350 | 2350 | 2350 | 2350 | 300 |
| 414 | 20241209 | 115700 | 1158335640 | 2350 | 2355 | 2355 | 2350 | 5112 |
| 415 | 20241209 | 115600 | 1146314945 | 2350 | 2355 | 2355 | 2350 | 441 |
| 416 | 20241209 | 115500 | 1145276435 | 2355 | 2355 | 2355 | 2355 | 1970 |
| 417 | 20241209 | 115400 | 1140637085 | 2355 | 2355 | 2355 | 2355 | 856 |
| 418 | 20241209 | 115300 | 1138621205 | 2355 | 2355 | 2355 | 2355 | 3444 |
| 419 | 20241209 | 115200 | 1130510585 | 2355 | 2355 | 2355 | 2355 | 200 |
| 420 | 20241209 | 115100 | 1130039585 | 2355 | 2355 | 2355 | 2355 | 428 |
| 421 | 20241209 | 115000 | 1129031645 | 2355 | 2355 | 2355 | 2355 | 600 |
| 422 | 20241209 | 114900 | 1127618645 | 2360 | 2360 | 2360 | 2360 | 5 |
| 423 | 20241209 | 114800 | 1127606845 | 2360 | 2360 | 2360 | 2355 | 2303 |
| 424 | 20241209 | 114700 | 1122181765 | 2360 | 2365 | 2365 | 2360 | 103 |
| 425 | 20241209 | 114600 | 1121938660 | 2365 | 2365 | 2365 | 2365 | 0 |
| 426 | 20241209 | 114500 | 1121938660 | 2365 | 2365 | 2365 | 2365 | 10 |
| 427 | 20241209 | 114400 | 1121915010 | 2365 | 2365 | 2365 | 2360 | 2095 |
| 428 | 20241209 | 114300 | 1116963340 | 2365 | 2360 | 2365 | 2360 | 201 |
| 429 | 20241209 | 114200 | 1116488975 | 2365 | 2365 | 2365 | 2365 | 25 |
| 430 | 20241209 | 114100 | 1116429850 | 2360 | 2360 | 2360 | 2360 | 101 |
| 431 | 20241209 | 114000 | 1116191490 | 2355 | 2355 | 2355 | 2355 | 1172 |
| 432 | 20241209 | 113900 | 1113431430 | 2355 | 2355 | 2355 | 2355 | 23 |
| 433 | 20241209 | 113800 | 1113377265 | 2355 | 2355 | 2355 | 2355 | 25 |
| 434 | 20241209 | 113700 | 1113318390 | 2355 | 2355 | 2355 | 2355 | 1 |
| 435 | 20241209 | 113600 | 1113316035 | 2355 | 2355 | 2355 | 2355 | 640 |
| 436 | 20241209 | 113500 | 1111808835 | 2360 | 2360 | 2360 | 2360 | 0 |
| 437 | 20241209 | 113400 | 1111808835 | 2360 | 2360 | 2360 | 2360 | 0 |
| 438 | 20241209 | 113300 | 1111808835 | 2360 | 2365 | 2365 | 2360 | 457 |
| 439 | 20241209 | 113200 | 1110730165 | 2360 | 2360 | 2360 | 2360 | 0 |
| 440 | 20241209 | 113100 | 1110730165 | 2360 | 2360 | 2360 | 2360 | 50 |
| 441 | 20241209 | 113000 | 1110612165 | 2360 | 2365 | 2365 | 2350 | 242 |
| 442 | 20241209 | 112900 | 1110041120 | 2365 | 2360 | 2365 | 2360 | 25 |
| 443 | 20241209 | 112800 | 1109982095 | 2360 | 2355 | 2360 | 2355 | 6477 |
| 444 | 20241209 | 112700 | 1094708875 | 2355 | 2355 | 2355 | 2355 | 100 |
| 445 | 20241209 | 112600 | 1094473375 | 2355 | 2350 | 2355 | 2350 | 506 |
| 446 | 20241209 | 112500 | 1093281775 | 2350 | 2350 | 2350 | 2350 | 4273 |
| 447 | 20241209 | 112400 | 1083240225 | 2360 | 2360 | 2360 | 2350 | 14839 |
| 448 | 20241209 | 112300 | 1048347185 | 2360 | 2355 | 2360 | 2355 | 313 |
| 449 | 20241209 | 112200 | 1047610065 | 2355 | 2355 | 2355 | 2355 | 0 |
| 450 | 20241209 | 112100 | 1047610065 | 2355 | 2355 | 2355 | 2355 | 926 |
| 451 | 20241209 | 112000 | 1045429335 | 2360 | 2355 | 2360 | 2355 | 423 |
| 452 | 20241209 | 111900 | 1044432665 | 2350 | 2350 | 2350 | 2350 | 0 |
| 453 | 20241209 | 111800 | 1044432665 | 2350 | 2360 | 2360 | 2350 | 570 |
| 454 | 20241209 | 111700 | 1043090665 | 2360 | 2360 | 2360 | 2360 | 2747 |
| 455 | 20241209 | 111600 | 1036607745 | 2355 | 2355 | 2355 | 2355 | 1661 |
| 456 | 20241209 | 111500 | 1032696090 | 2350 | 2350 | 2350 | 2350 | 999 |
| 457 | 20241209 | 111400 | 1030348440 | 2350 | 2350 | 2350 | 2350 | 451 |
| 458 | 20241209 | 111300 | 1029288590 | 2350 | 2350 | 2350 | 2350 | 4555 |
| 459 | 20241209 | 111200 | 1018584340 | 2350 | 2350 | 2350 | 2350 | 15246 |
| 460 | 20241209 | 111100 | 982756240 | 2350 | 2350 | 2350 | 2350 | 1301 |
| 461 | 20241209 | 111000 | 979698890 | 2350 | 2350 | 2350 | 2350 | 1530 |
| 462 | 20241209 | 110900 | 976103390 | 2350 | 2350 | 2350 | 2350 | 8300 |
| 463 | 20241209 | 110800 | 956598390 | 2355 | 2355 | 2355 | 2355 | 376 |
| 464 | 20241209 | 110700 | 955712910 | 2350 | 2355 | 2355 | 2350 | 1210 |
| 465 | 20241209 | 110600 | 952867300 | 2355 | 2360 | 2360 | 2355 | 261 |
| 466 | 20241209 | 110500 | 952252340 | 2355 | 2355 | 2355 | 2355 | 2781 |
| 467 | 20241209 | 110400 | 945703085 | 2360 | 2360 | 2360 | 2360 | 1 |
| 468 | 20241209 | 110300 | 945700725 | 2350 | 2355 | 2355 | 2350 | 2310 |
| 469 | 20241209 | 110200 | 940265225 | 2350 | 2350 | 2355 | 2350 | 808 |
| 470 | 20241209 | 110100 | 938366385 | 2350 | 2350 | 2350 | 2350 | 112 |
| 471 | 20241209 | 110000 | 938103185 | 2350 | 2355 | 2355 | 2350 | 5475 |
| 472 | 20241209 | 105900 | 925234560 | 2355 | 2355 | 2355 | 2355 | 610 |
| 473 | 20241209 | 105800 | 923798010 | 2355 | 2350 | 2355 | 2350 | 101 |
| 474 | 20241209 | 105700 | 923560655 | 2350 | 2355 | 2355 | 2350 | 1002 |
| 475 | 20241209 | 105600 | 921203420 | 2355 | 2355 | 2360 | 2355 | 501 |
| 476 | 20241209 | 105500 | 920023560 | 2355 | 2360 | 2365 | 2355 | 5459 |
| 477 | 20241209 | 105400 | 907140430 | 2360 | 2360 | 2360 | 2360 | 57 |
| 478 | 20241209 | 105300 | 907005910 | 2365 | 2365 | 2365 | 2365 | 211 |
| 479 | 20241209 | 105200 | 906506895 | 2365 | 2365 | 2365 | 2365 | 0 |
| 480 | 20241209 | 105100 | 906506895 | 2365 | 2365 | 2365 | 2365 | 600 |
| 481 | 20241209 | 105000 | 905087895 | 2370 | 2365 | 2370 | 2365 | 61 |
| 482 | 20241209 | 104900 | 904943625 | 2365 | 2365 | 2365 | 2365 | 2060 |
| 483 | 20241209 | 104800 | 900071725 | 2365 | 2365 | 2365 | 2365 | 0 |
| 484 | 20241209 | 104700 | 900071725 | 2365 | 2380 | 2380 | 2365 | 7 |
| 485 | 20241209 | 104600 | 900055140 | 2365 | 2380 | 2380 | 2365 | 503 |
| 486 | 20241209 | 104500 | 898865500 | 2380 | 2375 | 2380 | 2370 | 510 |
| 487 | 20241209 | 104400 | 897654240 | 2380 | 2370 | 2380 | 2370 | 549 |
| 488 | 20241209 | 104300 | 896350355 | 2370 | 2370 | 2370 | 2370 | 800 |
| 489 | 20241209 | 104200 | 894454355 | 2370 | 2370 | 2370 | 2370 | 957 |
| 490 | 20241209 | 104100 | 892186265 | 2370 | 2370 | 2370 | 2370 | 11 |
| 491 | 20241209 | 104000 | 892160195 | 2370 | 2375 | 2375 | 2370 | 19 |
| 492 | 20241209 | 103900 | 892115115 | 2375 | 2370 | 2375 | 2370 | 617 |
| 493 | 20241209 | 103800 | 890650290 | 2370 | 2370 | 2370 | 2370 | 7 |
| 494 | 20241209 | 103700 | 890633700 | 2375 | 2375 | 2375 | 2375 | 1767 |
| 495 | 20241209 | 103600 | 886437075 | 2375 | 2380 | 2380 | 2375 | 212 |
| 496 | 20241209 | 103500 | 885933525 | 2380 | 2375 | 2380 | 2375 | 3190 |
| 497 | 20241209 | 103400 | 878351140 | 2370 | 2370 | 2370 | 2370 | 44 |
| 498 | 20241209 | 103300 | 878246860 | 2370 | 2370 | 2370 | 2370 | 900 |
| 499 | 20241209 | 103200 | 876113860 | 2370 | 2375 | 2375 | 2370 | 865 |
| 500 | 20241209 | 103100 | 874060785 | 2370 | 2365 | 2370 | 2365 | 2092 |
| 501 | 20241209 | 103000 | 869103205 | 2365 | 2355 | 2365 | 2355 | 64 |
| 502 | 20241209 | 102900 | 868951975 | 2365 | 2360 | 2365 | 2355 | 16 |
| 503 | 20241209 | 102800 | 868914150 | 2355 | 2355 | 2355 | 2355 | 365 |
| 504 | 20241209 | 102700 | 868054575 | 2360 | 2360 | 2360 | 2360 | 67 |
| 505 | 20241209 | 102600 | 867896455 | 2360 | 2360 | 2360 | 2360 | 141 |
| 506 | 20241209 | 102500 | 867563695 | 2360 | 2375 | 2375 | 2360 | 101 |
| 507 | 20241209 | 102400 | 867325320 | 2370 | 2360 | 2370 | 2355 | 3353 |
| 508 | 20241209 | 102300 | 859403555 | 2365 | 2360 | 2365 | 2360 | 111 |
| 509 | 20241209 | 102200 | 859141540 | 2355 | 2360 | 2365 | 2355 | 4402 |
| 510 | 20241209 | 102100 | 848750265 | 2355 | 2355 | 2355 | 2355 | 9 |
| 511 | 20241209 | 102000 | 848729070 | 2355 | 2360 | 2360 | 2355 | 199 |
| 512 | 20241209 | 101900 | 848260370 | 2355 | 2350 | 2355 | 2350 | 7617 |
| 513 | 20241209 | 101800 | 830360385 | 2350 | 2355 | 2360 | 2350 | 119 |
| 514 | 20241209 | 101700 | 830080120 | 2360 | 2360 | 2360 | 2360 | 0 |
| 515 | 20241209 | 101600 | 830080120 | 2360 | 2360 | 2360 | 2360 | 4 |
| 516 | 20241209 | 101500 | 830070680 | 2360 | 2360 | 2360 | 2360 | 3 |
| 517 | 20241209 | 101400 | 830063600 | 2355 | 2355 | 2360 | 2350 | 4122 |
| 518 | 20241209 | 101300 | 820351120 | 2355 | 2355 | 2355 | 2350 | 517 |
| 519 | 20241209 | 101200 | 819134500 | 2350 | 2355 | 2355 | 2350 | 6815 |
| 520 | 20241209 | 101100 | 803119150 | 2355 | 2355 | 2355 | 2350 | 855 |
| 521 | 20241209 | 101000 | 801109535 | 2355 | 2360 | 2360 | 2355 | 1207 |
| 522 | 20241209 | 100900 | 798265795 | 2360 | 2360 | 2360 | 2360 | 974 |
| 523 | 20241209 | 100800 | 795967155 | 2360 | 2360 | 2365 | 2360 | 293 |
| 524 | 20241209 | 100700 | 795275670 | 2355 | 2365 | 2365 | 2355 | 302 |
| 525 | 20241209 | 100600 | 794564430 | 2365 | 2365 | 2365 | 2365 | 0 |
| 526 | 20241209 | 100500 | 794564430 | 2365 | 2365 | 2365 | 2355 | 56 |
| 527 | 20241209 | 100400 | 794432250 | 2370 | 2375 | 2375 | 2360 | 1202 |
| 528 | 20241209 | 100300 | 791590640 | 2365 | 2365 | 2375 | 2360 | 153 |
| 529 | 20241209 | 100200 | 791229280 | 2370 | 2360 | 2370 | 2360 | 65 |
| 530 | 20241209 | 100100 | 791075870 | 2355 | 2355 | 2355 | 2355 | 922 |
| 531 | 20241209 | 100000 | 788904560 | 2375 | 2375 | 2375 | 2375 | 32 |
| 532 | 20241209 | 095900 | 788828560 | 2375 | 2360 | 2375 | 2360 | 2114 |
| 533 | 20241209 | 095800 | 783832990 | 2355 | 2360 | 2360 | 2355 | 103 |
| 534 | 20241209 | 095700 | 783590410 | 2360 | 2360 | 2360 | 2360 | 4306 |
| 535 | 20241209 | 095600 | 773428250 | 2350 | 2350 | 2350 | 2350 | 2131 |
| 536 | 20241209 | 095500 | 768420400 | 2350 | 2350 | 2350 | 2335 | 669 |
| 537 | 20241209 | 095400 | 766855260 | 2350 | 2340 | 2350 | 2335 | 744 |
| 538 | 20241209 | 095300 | 765117625 | 2340 | 2350 | 2350 | 2340 | 2286 |
| 539 | 20241209 | 095200 | 759767055 | 2350 | 2350 | 2350 | 2345 | 246 |
| 540 | 20241209 | 095100 | 759189105 | 2355 | 2350 | 2355 | 2350 | 461 |
| 541 | 20241209 | 095000 | 758103850 | 2350 | 2350 | 2350 | 2350 | 1190 |
| 542 | 20241209 | 094900 | 755307350 | 2340 | 2340 | 2340 | 2340 | 100 |
| 543 | 20241209 | 094800 | 755073350 | 2335 | 2350 | 2350 | 2325 | 10631 |
| 544 | 20241209 | 094700 | 730247415 | 2350 | 2350 | 2350 | 2350 | 173 |
| 545 | 20241209 | 094600 | 729840865 | 2350 | 2340 | 2350 | 2335 | 10954 |
| 546 | 20241209 | 094500 | 704237165 | 2340 | 2335 | 2340 | 2335 | 169 |
| 547 | 20241209 | 094400 | 703842455 | 2335 | 2340 | 2340 | 2330 | 3061 |
| 548 | 20241209 | 094300 | 696696455 | 2335 | 2345 | 2345 | 2335 | 3379 |
| 549 | 20241209 | 094200 | 688792315 | 2350 | 2340 | 2350 | 2340 | 49 |
| 550 | 20241209 | 094100 | 688677455 | 2350 | 2345 | 2355 | 2345 | 839 |
| 551 | 20241209 | 094000 | 686707860 | 2345 | 2335 | 2350 | 2330 | 17255 |
| 552 | 20241209 | 093900 | 646269155 | 2345 | 2340 | 2345 | 2330 | 7182 |
| 553 | 20241209 | 093800 | 629474185 | 2340 | 2335 | 2340 | 2335 | 891 |
| 554 | 20241209 | 093700 | 627393250 | 2335 | 2340 | 2340 | 2335 | 1037 |
| 555 | 20241209 | 093600 | 624967345 | 2335 | 2335 | 2335 | 2330 | 1905 |
| 556 | 20241209 | 093500 | 620520245 | 2335 | 2340 | 2340 | 2335 | 1978 |
| 557 | 20241209 | 093400 | 615896785 | 2345 | 2350 | 2350 | 2345 | 7132 |
| 558 | 20241209 | 093300 | 599172145 | 2350 | 2350 | 2350 | 2330 | 72 |
| 559 | 20241209 | 093200 | 599002965 | 2330 | 2335 | 2345 | 2330 | 9765 |
| 560 | 20241209 | 093100 | 576166745 | 2335 | 2350 | 2350 | 2335 | 87 |
| 561 | 20241209 | 093000 | 575962995 | 2350 | 2335 | 2350 | 2330 | 1264 |
| 562 | 20241209 | 092900 | 573004695 | 2335 | 2350 | 2350 | 2335 | 73 |
| 563 | 20241209 | 092800 | 572833160 | 2340 | 2335 | 2340 | 2325 | 10660 |
| 564 | 20241209 | 092700 | 547990735 | 2335 | 2335 | 2350 | 2335 | 3757 |
| 565 | 20241209 | 092600 | 539209575 | 2335 | 2340 | 2340 | 2335 | 10757 |
| 566 | 20241209 | 092500 | 514071495 | 2340 | 2350 | 2355 | 2340 | 12505 |
| 567 | 20241209 | 092400 | 484762150 | 2350 | 2350 | 2360 | 2350 | 1210 |
| 568 | 20241209 | 092300 | 481918155 | 2350 | 2355 | 2365 | 2350 | 3689 |
| 569 | 20241209 | 092200 | 473248305 | 2350 | 2360 | 2360 | 2350 | 8150 |
| 570 | 20241209 | 092100 | 454056385 | 2360 | 2360 | 2370 | 2355 | 12795 |
| 571 | 20241209 | 092000 | 423903390 | 2355 | 2360 | 2370 | 2355 | 4972 |
| 572 | 20241209 | 091900 | 412173520 | 2350 | 2370 | 2380 | 2350 | 9797 |
| 573 | 20241209 | 091800 | 389056900 | 2375 | 2375 | 2385 | 2370 | 8225 |
| 574 | 20241209 | 091700 | 369532365 | 2380 | 2385 | 2385 | 2380 | 1238 |
| 575 | 20241209 | 091600 | 366585380 | 2385 | 2370 | 2385 | 2370 | 773 |
| 576 | 20241209 | 091500 | 364745140 | 2380 | 2375 | 2380 | 2370 | 2464 |
| 577 | 20241209 | 091400 | 358893905 | 2380 | 2370 | 2390 | 2370 | 2986 |
| 578 | 20241209 | 091300 | 351787985 | 2385 | 2375 | 2385 | 2375 | 4567 |
| 579 | 20241209 | 091200 | 340935445 | 2375 | 2375 | 2375 | 2375 | 2216 |
| 580 | 20241209 | 091100 | 335672445 | 2375 | 2355 | 2375 | 2350 | 15343 |
| 581 | 20241209 | 091000 | 299452355 | 2360 | 2375 | 2375 | 2360 | 5643 |
| 582 | 20241209 | 090900 | 286113075 | 2380 | 2370 | 2380 | 2370 | 1003 |
| 583 | 20241209 | 090800 | 283733445 | 2380 | 2380 | 2385 | 2360 | 3596 |
| 584 | 20241209 | 090700 | 275177305 | 2375 | 2365 | 2375 | 2350 | 16320 |
| 585 | 20241209 | 090600 | 236519355 | 2345 | 2365 | 2365 | 2345 | 11449 |
| 586 | 20241209 | 090500 | 209600355 | 2355 | 2365 | 2380 | 2355 | 7888 |
| 587 | 20241209 | 090400 | 190973685 | 2365 | 2395 | 2395 | 2360 | 20766 |
| 588 | 20241209 | 090300 | 141666495 | 2385 | 2385 | 2385 | 2380 | 16674 |
| 589 | 20241209 | 090200 | 101899490 | 2385 | 2410 | 2410 | 2385 | 7646 |
| 590 | 20241209 | 090100 | 83648810 | 2400 | 2400 | 2400 | 2390 | 3623 |
| 591 | 20241209 | 090000 | 74969825 | 2400 | 2430 | 2430 | 2400 | 30682 |