29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 184800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 10549 |
| 3 | 20241202 | 184700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 4 | 20241202 | 184600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 5 | 20241202 | 184500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 6 | 20241202 | 184400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 7 | 20241202 | 184300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 8 | 20241202 | 184200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 9 | 20241202 | 184100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 10 | 20241202 | 184000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 11 | 20241202 | 183900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 12 | 20241202 | 183800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 13 | 20241202 | 183700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 14 | 20241202 | 183600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 15 | 20241202 | 183500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 16 | 20241202 | 183400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 17 | 20241202 | 183300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 18 | 20241202 | 183200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 19 | 20241202 | 183100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 20 | 20241202 | 183000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 21 | 20241202 | 182900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 22 | 20241202 | 182800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 23 | 20241202 | 182700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 24 | 20241202 | 182600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 25 | 20241202 | 182500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 26 | 20241202 | 182400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 27 | 20241202 | 182300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 28 | 20241202 | 182200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 29 | 20241202 | 182100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 30 | 20241202 | 182000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 31 | 20241202 | 181900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 32 | 20241202 | 181800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 10549 |
| 33 | 20241202 | 181700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 34 | 20241202 | 181600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 35 | 20241202 | 181500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 36 | 20241202 | 181400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 37 | 20241202 | 181300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 38 | 20241202 | 181200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 39 | 20241202 | 181100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 40 | 20241202 | 181000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 41 | 20241202 | 180900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 42 | 20241202 | 180800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 43 | 20241202 | 180700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 44 | 20241202 | 180600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 45 | 20241202 | 180500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 46 | 20241202 | 180400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 47 | 20241202 | 180300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 48 | 20241202 | 180200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 49 | 20241202 | 180100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 50 | 20241202 | 180000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 51 | 20241202 | 175900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 52 | 20241202 | 175800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 53 | 20241202 | 175700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 54 | 20241202 | 175600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 55 | 20241202 | 175500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 56 | 20241202 | 175400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 57 | 20241202 | 175300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 58 | 20241202 | 175200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 59 | 20241202 | 175100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 60 | 20241202 | 175000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 61 | 20241202 | 174900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 62 | 20241202 | 174800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 10549 |
| 63 | 20241202 | 174700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 64 | 20241202 | 174600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 65 | 20241202 | 174500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 66 | 20241202 | 174400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 67 | 20241202 | 174300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 68 | 20241202 | 174200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 69 | 20241202 | 174100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 70 | 20241202 | 174000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 71 | 20241202 | 173900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 72 | 20241202 | 173800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 73 | 20241202 | 173700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 74 | 20241202 | 173600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 75 | 20241202 | 173500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 76 | 20241202 | 173400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 77 | 20241202 | 173300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 78 | 20241202 | 173200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 79 | 20241202 | 173100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 80 | 20241202 | 173000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 81 | 20241202 | 172900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 82 | 20241202 | 172800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 83 | 20241202 | 172700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 84 | 20241202 | 172600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 85 | 20241202 | 172500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 86 | 20241202 | 172400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 87 | 20241202 | 172300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 88 | 20241202 | 172200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 89 | 20241202 | 172100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 90 | 20241202 | 172000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 91 | 20241202 | 171900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 92 | 20241202 | 171800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 10549 |
| 93 | 20241202 | 171700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 94 | 20241202 | 171600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 95 | 20241202 | 171500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 96 | 20241202 | 171400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 97 | 20241202 | 171300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 98 | 20241202 | 171200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 99 | 20241202 | 171100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 100 | 20241202 | 171000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 101 | 20241202 | 170900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 102 | 20241202 | 170800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 103 | 20241202 | 170700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 104 | 20241202 | 170600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 105 | 20241202 | 170500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 106 | 20241202 | 170400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 107 | 20241202 | 170300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 108 | 20241202 | 170200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 109 | 20241202 | 170100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 110 | 20241202 | 170000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 111 | 20241202 | 165900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 112 | 20241202 | 165800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 113 | 20241202 | 165700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 114 | 20241202 | 165600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 115 | 20241202 | 165500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 116 | 20241202 | 165400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 117 | 20241202 | 165300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 118 | 20241202 | 165200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 119 | 20241202 | 165100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 120 | 20241202 | 165000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 121 | 20241202 | 164900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 122 | 20241202 | 164800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 10549 |
| 123 | 20241202 | 164700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 124 | 20241202 | 164600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 125 | 20241202 | 164500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 126 | 20241202 | 164400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 127 | 20241202 | 164300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 128 | 20241202 | 164200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 129 | 20241202 | 164100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 130 | 20241202 | 164000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 131 | 20241202 | 163900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 132 | 20241202 | 163800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 133 | 20241202 | 163700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 134 | 20241202 | 163600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 135 | 20241202 | 163500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 136 | 20241202 | 163400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 137 | 20241202 | 163300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 138 | 20241202 | 163200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 139 | 20241202 | 163100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 140 | 20241202 | 163000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 141 | 20241202 | 162900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 142 | 20241202 | 162800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 143 | 20241202 | 162700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 144 | 20241202 | 162600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 145 | 20241202 | 162500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 146 | 20241202 | 162400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 147 | 20241202 | 162300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 148 | 20241202 | 162200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 149 | 20241202 | 162100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 150 | 20241202 | 162000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 151 | 20241202 | 161900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 152 | 20241202 | 161800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 10549 |
| 153 | 20241202 | 161700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 154 | 20241202 | 161600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 155 | 20241202 | 161500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 156 | 20241202 | 161400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 157 | 20241202 | 161300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 158 | 20241202 | 161200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 159 | 20241202 | 161100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 160 | 20241202 | 161000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 161 | 20241202 | 160900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 162 | 20241202 | 160800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 163 | 20241202 | 160700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 164 | 20241202 | 160600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 165 | 20241202 | 160500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 166 | 20241202 | 160400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 167 | 20241202 | 160300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 168 | 20241202 | 160200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 169 | 20241202 | 160100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 170 | 20241202 | 160000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 171 | 20241202 | 155900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 172 | 20241202 | 155800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 173 | 20241202 | 155700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 174 | 20241202 | 155600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 175 | 20241202 | 155500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 176 | 20241202 | 155400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 177 | 20241202 | 155300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 178 | 20241202 | 155200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 179 | 20241202 | 155100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 180 | 20241202 | 155000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 181 | 20241202 | 154900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 182 | 20241202 | 154800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 10549 |
| 183 | 20241202 | 154700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 184 | 20241202 | 154600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 185 | 20241202 | 154500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 186 | 20241202 | 154400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 187 | 20241202 | 154300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 188 | 20241202 | 154200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 189 | 20241202 | 154100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 190 | 20241202 | 154000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 191 | 20241202 | 153900 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 192 | 20241202 | 153800 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 193 | 20241202 | 153700 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 194 | 20241202 | 153600 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 195 | 20241202 | 153500 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 196 | 20241202 | 153400 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 197 | 20241202 | 153300 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 198 | 20241202 | 153200 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 199 | 20241202 | 153100 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 0 |
| 200 | 20241202 | 153000 | 2637129445 | 2465 | 2465 | 2465 | 2465 | 10549 |
| 201 | 20241202 | 152900 | 2611126160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 202 | 20241202 | 152800 | 2611126160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 203 | 20241202 | 152700 | 2611126160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 204 | 20241202 | 152600 | 2611126160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 205 | 20241202 | 152500 | 2611126160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 206 | 20241202 | 152400 | 2611126160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 207 | 20241202 | 152300 | 2611126160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 208 | 20241202 | 152200 | 2611126160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 209 | 20241202 | 152100 | 2611126160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 210 | 20241202 | 152000 | 2611126160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 211 | 20241202 | 151900 | 2611126160 | 2470 | 2465 | 2470 | 2465 | 1690 |
| 212 | 20241202 | 151800 | 2606959590 | 2470 | 2470 | 2470 | 2460 | 8219 |
| 213 | 20241202 | 151700 | 2586717900 | 2470 | 2465 | 2470 | 2465 | 2250 |
| 214 | 20241202 | 151600 | 2581171480 | 2465 | 2465 | 2470 | 2465 | 2547 |
| 215 | 20241202 | 151500 | 2574893120 | 2465 | 2470 | 2475 | 2465 | 7321 |
| 216 | 20241202 | 151400 | 2556835745 | 2470 | 2470 | 2470 | 2465 | 6938 |
| 217 | 20241202 | 151300 | 2539702745 | 2470 | 2470 | 2475 | 2460 | 11149 |
| 218 | 20241202 | 151200 | 2512241740 | 2470 | 2470 | 2475 | 2470 | 3915 |
| 219 | 20241202 | 151100 | 2502571670 | 2475 | 2470 | 2475 | 2465 | 6788 |
| 220 | 20241202 | 151000 | 2485827650 | 2475 | 2470 | 2475 | 2465 | 1323 |
| 221 | 20241202 | 150900 | 2482566410 | 2470 | 2465 | 2470 | 2465 | 2529 |
| 222 | 20241202 | 150800 | 2476329805 | 2460 | 2470 | 2475 | 2460 | 10832 |
| 223 | 20241202 | 150700 | 2449655795 | 2470 | 2470 | 2480 | 2465 | 5939 |
| 224 | 20241202 | 150600 | 2434996245 | 2470 | 2475 | 2480 | 2470 | 11812 |
| 225 | 20241202 | 150500 | 2405784545 | 2475 | 2480 | 2480 | 2475 | 5664 |
| 226 | 20241202 | 150400 | 2391764120 | 2480 | 2475 | 2480 | 2475 | 6809 |
| 227 | 20241202 | 150300 | 2374911835 | 2475 | 2475 | 2475 | 2475 | 1002 |
| 228 | 20241202 | 150200 | 2372431885 | 2475 | 2480 | 2480 | 2475 | 175 |
| 229 | 20241202 | 150100 | 2371998325 | 2480 | 2480 | 2480 | 2480 | 108 |
| 230 | 20241202 | 150000 | 2371730485 | 2470 | 2475 | 2480 | 2470 | 682 |
| 231 | 20241202 | 145900 | 2370045065 | 2470 | 2475 | 2475 | 2465 | 7557 |
| 232 | 20241202 | 145800 | 2351378180 | 2480 | 2475 | 2480 | 2475 | 4151 |
| 233 | 20241202 | 145700 | 2341104155 | 2475 | 2485 | 2490 | 2475 | 3376 |
| 234 | 20241202 | 145600 | 2332728690 | 2485 | 2485 | 2485 | 2485 | 709 |
| 235 | 20241202 | 145500 | 2330966825 | 2485 | 2480 | 2485 | 2480 | 403 |
| 236 | 20241202 | 145400 | 2329965870 | 2480 | 2475 | 2480 | 2475 | 250 |
| 237 | 20241202 | 145300 | 2329346120 | 2480 | 2480 | 2485 | 2475 | 4884 |
| 238 | 20241202 | 145200 | 2317217235 | 2480 | 2480 | 2485 | 2470 | 17816 |
| 239 | 20241202 | 145100 | 2273148555 | 2485 | 2485 | 2490 | 2480 | 13209 |
| 240 | 20241202 | 145000 | 2240382345 | 2490 | 2490 | 2490 | 2480 | 6697 |
| 241 | 20241202 | 144900 | 2223767450 | 2485 | 2495 | 2495 | 2485 | 4917 |
| 242 | 20241202 | 144800 | 2211523140 | 2500 | 2500 | 2500 | 2495 | 1252 |
| 243 | 20241202 | 144700 | 2208398870 | 2500 | 2500 | 2500 | 2500 | 566 |
| 244 | 20241202 | 144600 | 2206983870 | 2500 | 2495 | 2500 | 2495 | 2357 |
| 245 | 20241202 | 144500 | 2201101035 | 2495 | 2495 | 2500 | 2495 | 834 |
| 246 | 20241202 | 144400 | 2199020185 | 2495 | 2495 | 2495 | 2495 | 108 |
| 247 | 20241202 | 144300 | 2198750725 | 2495 | 2495 | 2495 | 2495 | 580 |
| 248 | 20241202 | 144200 | 2197303625 | 2495 | 2490 | 2495 | 2490 | 2364 |
| 249 | 20241202 | 144100 | 2191406195 | 2495 | 2495 | 2495 | 2490 | 7384 |
| 250 | 20241202 | 144000 | 2172985615 | 2490 | 2490 | 2495 | 2490 | 769 |
| 251 | 20241202 | 143900 | 2171070765 | 2490 | 2490 | 2490 | 2490 | 4486 |
| 252 | 20241202 | 143800 | 2159900625 | 2490 | 2490 | 2490 | 2490 | 1371 |
| 253 | 20241202 | 143700 | 2156486835 | 2495 | 2485 | 2495 | 2480 | 12642 |
| 254 | 20241202 | 143600 | 2125096435 | 2485 | 2485 | 2485 | 2480 | 302 |
| 255 | 20241202 | 143500 | 2124347325 | 2485 | 2480 | 2490 | 2480 | 17052 |
| 256 | 20241202 | 143400 | 2082057080 | 2490 | 2495 | 2495 | 2480 | 44594 |
| 257 | 20241202 | 143300 | 1971358115 | 2500 | 2505 | 2505 | 2495 | 246 |
| 258 | 20241202 | 143200 | 1970744135 | 2505 | 2505 | 2505 | 2500 | 252 |
| 259 | 20241202 | 143100 | 1970113045 | 2505 | 2515 | 2515 | 2490 | 31240 |
| 260 | 20241202 | 143000 | 1892271345 | 2495 | 2515 | 2515 | 2495 | 21031 |
| 261 | 20241202 | 142900 | 1839740730 | 2505 | 2505 | 2515 | 2505 | 5713 |
| 262 | 20241202 | 142800 | 1825409100 | 2510 | 2505 | 2510 | 2505 | 201 |
| 263 | 20241202 | 142700 | 1824905590 | 2510 | 2510 | 2510 | 2505 | 1704 |
| 264 | 20241202 | 142600 | 1820637055 | 2505 | 2505 | 2505 | 2505 | 1 |
| 265 | 20241202 | 142500 | 1820634550 | 2510 | 2510 | 2510 | 2510 | 560 |
| 266 | 20241202 | 142400 | 1819228950 | 2510 | 2510 | 2510 | 2510 | 0 |
| 267 | 20241202 | 142300 | 1819228950 | 2510 | 2510 | 2510 | 2510 | 6514 |
| 268 | 20241202 | 142200 | 1802878810 | 2510 | 2510 | 2510 | 2510 | 179 |
| 269 | 20241202 | 142100 | 1802429520 | 2510 | 2515 | 2515 | 2510 | 380 |
| 270 | 20241202 | 142000 | 1801475670 | 2515 | 2515 | 2515 | 2515 | 1 |
| 271 | 20241202 | 141900 | 1801473155 | 2515 | 2515 | 2515 | 2515 | 0 |
| 272 | 20241202 | 141800 | 1801473155 | 2515 | 2515 | 2515 | 2515 | 0 |
| 273 | 20241202 | 141700 | 1801473155 | 2515 | 2515 | 2515 | 2515 | 5 |
| 274 | 20241202 | 141600 | 1801460580 | 2510 | 2515 | 2520 | 2510 | 354 |
| 275 | 20241202 | 141500 | 1800570115 | 2520 | 2520 | 2520 | 2520 | 1 |
| 276 | 20241202 | 141400 | 1800567595 | 2510 | 2510 | 2510 | 2510 | 347 |
| 277 | 20241202 | 141300 | 1799696625 | 2515 | 2510 | 2515 | 2510 | 4672 |
| 278 | 20241202 | 141200 | 1787946565 | 2515 | 2515 | 2515 | 2515 | 6 |
| 279 | 20241202 | 141100 | 1787931475 | 2510 | 2515 | 2515 | 2510 | 642 |
| 280 | 20241202 | 141000 | 1786320045 | 2515 | 2510 | 2515 | 2510 | 106 |
| 281 | 20241202 | 140900 | 1786053980 | 2515 | 2515 | 2515 | 2515 | 4 |
| 282 | 20241202 | 140800 | 1786043920 | 2515 | 2520 | 2520 | 2515 | 77 |
| 283 | 20241202 | 140700 | 1785850260 | 2515 | 2520 | 2520 | 2515 | 610 |
| 284 | 20241202 | 140600 | 1784316060 | 2515 | 2515 | 2515 | 2515 | 114 |
| 285 | 20241202 | 140500 | 1784029350 | 2520 | 2520 | 2520 | 2520 | 14 |
| 286 | 20241202 | 140400 | 1783994070 | 2520 | 2515 | 2520 | 2515 | 101 |
| 287 | 20241202 | 140300 | 1783740050 | 2520 | 2520 | 2520 | 2520 | 1801 |
| 288 | 20241202 | 140200 | 1779201530 | 2520 | 2515 | 2520 | 2515 | 421 |
| 289 | 20241202 | 140100 | 1778142615 | 2515 | 2510 | 2515 | 2510 | 198 |
| 290 | 20241202 | 140000 | 1777645630 | 2515 | 2515 | 2515 | 2515 | 1 |
| 291 | 20241202 | 135900 | 1777643115 | 2515 | 2515 | 2515 | 2515 | 4 |
| 292 | 20241202 | 135800 | 1777633055 | 2515 | 2515 | 2515 | 2515 | 0 |
| 293 | 20241202 | 135700 | 1777633055 | 2515 | 2515 | 2515 | 2515 | 0 |
| 294 | 20241202 | 135600 | 1777633055 | 2515 | 2520 | 2520 | 2515 | 1900 |
| 295 | 20241202 | 135500 | 1772854380 | 2515 | 2515 | 2515 | 2515 | 150 |
| 296 | 20241202 | 135400 | 1772477130 | 2515 | 2515 | 2515 | 2515 | 5 |
| 297 | 20241202 | 135300 | 1772464555 | 2515 | 2520 | 2520 | 2515 | 1000 |
| 298 | 20241202 | 135200 | 1769948065 | 2520 | 2520 | 2520 | 2520 | 87 |
| 299 | 20241202 | 135100 | 1769728825 | 2520 | 2520 | 2520 | 2520 | 50 |
| 300 | 20241202 | 135000 | 1769602825 | 2520 | 2520 | 2520 | 2515 | 1357 |
| 301 | 20241202 | 134900 | 1766183540 | 2520 | 2520 | 2520 | 2520 | 0 |
| 302 | 20241202 | 134800 | 1766183540 | 2520 | 2520 | 2520 | 2520 | 425 |
| 303 | 20241202 | 134700 | 1765112540 | 2520 | 2520 | 2520 | 2520 | 96 |
| 304 | 20241202 | 134600 | 1764870620 | 2520 | 2520 | 2520 | 2520 | 608 |
| 305 | 20241202 | 134500 | 1763338460 | 2520 | 2515 | 2520 | 2515 | 571 |
| 306 | 20241202 | 134400 | 1761901630 | 2515 | 2520 | 2520 | 2515 | 20 |
| 307 | 20241202 | 134300 | 1761851305 | 2515 | 2520 | 2520 | 2515 | 20 |
| 308 | 20241202 | 134200 | 1761800945 | 2520 | 2515 | 2520 | 2515 | 2208 |
| 309 | 20241202 | 134100 | 1756247800 | 2515 | 2515 | 2515 | 2515 | 80 |
| 310 | 20241202 | 134000 | 1756046600 | 2515 | 2515 | 2515 | 2510 | 1012 |
| 311 | 20241202 | 133900 | 1753506420 | 2515 | 2515 | 2515 | 2515 | 0 |
| 312 | 20241202 | 133800 | 1753506420 | 2515 | 2515 | 2515 | 2515 | 107 |
| 313 | 20241202 | 133700 | 1753237315 | 2515 | 2515 | 2515 | 2510 | 328 |
| 314 | 20241202 | 133600 | 1752413895 | 2515 | 2500 | 2515 | 2500 | 20 |
| 315 | 20241202 | 133500 | 1752363670 | 2515 | 2515 | 2515 | 2515 | 42 |
| 316 | 20241202 | 133400 | 1752258040 | 2515 | 2515 | 2515 | 2515 | 10 |
| 317 | 20241202 | 133300 | 1752232890 | 2515 | 2515 | 2515 | 2515 | 0 |
| 318 | 20241202 | 133200 | 1752232890 | 2515 | 2510 | 2515 | 2510 | 7664 |
| 319 | 20241202 | 133100 | 1732960640 | 2510 | 2510 | 2510 | 2510 | 5 |
| 320 | 20241202 | 133000 | 1732948090 | 2515 | 2515 | 2515 | 2515 | 6 |
| 321 | 20241202 | 132900 | 1732933000 | 2500 | 2510 | 2510 | 2500 | 1241 |
| 322 | 20241202 | 132800 | 1729818190 | 2505 | 2500 | 2505 | 2500 | 828 |
| 323 | 20241202 | 132700 | 1727746050 | 2505 | 2505 | 2505 | 2505 | 72 |
| 324 | 20241202 | 132600 | 1727565690 | 2510 | 2510 | 2510 | 2510 | 3 |
| 325 | 20241202 | 132500 | 1727558160 | 2510 | 2510 | 2510 | 2510 | 2 |
| 326 | 20241202 | 132400 | 1727553140 | 2510 | 2510 | 2510 | 2510 | 1594 |
| 327 | 20241202 | 132300 | 1723552200 | 2510 | 2505 | 2510 | 2500 | 4559 |
| 328 | 20241202 | 132200 | 1712110540 | 2510 | 2510 | 2510 | 2510 | 15 |
| 329 | 20241202 | 132100 | 1712072890 | 2505 | 2505 | 2505 | 2505 | 281 |
| 330 | 20241202 | 132000 | 1711368985 | 2505 | 2500 | 2505 | 2500 | 529 |
| 331 | 20241202 | 131900 | 1710046390 | 2500 | 2500 | 2500 | 2500 | 751 |
| 332 | 20241202 | 131800 | 1708168890 | 2500 | 2505 | 2505 | 2500 | 500 |
| 333 | 20241202 | 131700 | 1706918640 | 2510 | 2510 | 2510 | 2510 | 0 |
| 334 | 20241202 | 131600 | 1706918640 | 2510 | 2505 | 2510 | 2505 | 740 |
| 335 | 20241202 | 131500 | 1705064935 | 2505 | 2505 | 2505 | 2505 | 0 |
| 336 | 20241202 | 131400 | 1705064935 | 2505 | 2505 | 2505 | 2505 | 3 |
| 337 | 20241202 | 131300 | 1705057420 | 2505 | 2505 | 2505 | 2505 | 0 |
| 338 | 20241202 | 131200 | 1705057420 | 2505 | 2505 | 2505 | 2505 | 49 |
| 339 | 20241202 | 131100 | 1704934675 | 2505 | 2505 | 2505 | 2505 | 399 |
| 340 | 20241202 | 131000 | 1703935180 | 2505 | 2505 | 2505 | 2505 | 199 |
| 341 | 20241202 | 130900 | 1703436685 | 2505 | 2500 | 2505 | 2500 | 515 |
| 342 | 20241202 | 130800 | 1702146755 | 2500 | 2500 | 2500 | 2500 | 194 |
| 343 | 20241202 | 130700 | 1701661755 | 2500 | 2500 | 2500 | 2490 | 6726 |
| 344 | 20241202 | 130600 | 1684866835 | 2495 | 2495 | 2495 | 2495 | 440 |
| 345 | 20241202 | 130500 | 1683769035 | 2495 | 2495 | 2495 | 2495 | 250 |
| 346 | 20241202 | 130400 | 1683145285 | 2495 | 2495 | 2495 | 2495 | 106 |
| 347 | 20241202 | 130300 | 1682880815 | 2495 | 2495 | 2495 | 2495 | 0 |
| 348 | 20241202 | 130200 | 1682880815 | 2495 | 2495 | 2495 | 2495 | 50 |
| 349 | 20241202 | 130100 | 1682756065 | 2495 | 2500 | 2500 | 2495 | 1220 |
| 350 | 20241202 | 130000 | 1679712065 | 2500 | 2495 | 2500 | 2495 | 1165 |
| 351 | 20241202 | 125900 | 1676801535 | 2495 | 2495 | 2495 | 2495 | 1399 |
| 352 | 20241202 | 125800 | 1673311030 | 2495 | 2500 | 2500 | 2495 | 855 |
| 353 | 20241202 | 125700 | 1671177780 | 2500 | 2500 | 2500 | 2500 | 352 |
| 354 | 20241202 | 125600 | 1670297780 | 2500 | 2500 | 2500 | 2500 | 41 |
| 355 | 20241202 | 125500 | 1670195280 | 2505 | 2505 | 2505 | 2505 | 12 |
| 356 | 20241202 | 125400 | 1670165220 | 2505 | 2495 | 2505 | 2495 | 3 |
| 357 | 20241202 | 125300 | 1670157715 | 2505 | 2505 | 2505 | 2505 | 2 |
| 358 | 20241202 | 125200 | 1670152705 | 2500 | 2500 | 2500 | 2500 | 1210 |
| 359 | 20241202 | 125100 | 1667127705 | 2500 | 2500 | 2500 | 2500 | 400 |
| 360 | 20241202 | 125000 | 1666127705 | 2500 | 2500 | 2500 | 2500 | 100 |
| 361 | 20241202 | 124900 | 1665877705 | 2500 | 2505 | 2505 | 2500 | 2727 |
| 362 | 20241202 | 124800 | 1659059705 | 2500 | 2500 | 2500 | 2500 | 379 |
| 363 | 20241202 | 124700 | 1658112205 | 2500 | 2500 | 2500 | 2500 | 9 |
| 364 | 20241202 | 124600 | 1658089705 | 2500 | 2495 | 2500 | 2495 | 985 |
| 365 | 20241202 | 124500 | 1655627520 | 2495 | 2495 | 2495 | 2495 | 0 |
| 366 | 20241202 | 124400 | 1655627520 | 2495 | 2495 | 2495 | 2495 | 492 |
| 367 | 20241202 | 124300 | 1654399980 | 2495 | 2495 | 2495 | 2495 | 221 |
| 368 | 20241202 | 124200 | 1653848585 | 2495 | 2495 | 2495 | 2495 | 130 |
| 369 | 20241202 | 124100 | 1653524235 | 2495 | 2495 | 2495 | 2495 | 586 |
| 370 | 20241202 | 124000 | 1652062165 | 2495 | 2495 | 2495 | 2495 | 901 |
| 371 | 20241202 | 123900 | 1649814170 | 2495 | 2500 | 2500 | 2495 | 3650 |
| 372 | 20241202 | 123800 | 1640706670 | 2500 | 2500 | 2500 | 2500 | 0 |
| 373 | 20241202 | 123700 | 1640706670 | 2500 | 2495 | 2500 | 2495 | 32 |
| 374 | 20241202 | 123600 | 1640626825 | 2495 | 2500 | 2500 | 2495 | 845 |
| 375 | 20241202 | 123500 | 1638515825 | 2500 | 2500 | 2500 | 2500 | 594 |
| 376 | 20241202 | 123400 | 1637030825 | 2500 | 2495 | 2500 | 2495 | 964 |
| 377 | 20241202 | 123300 | 1634625630 | 2495 | 2500 | 2500 | 2495 | 12 |
| 378 | 20241202 | 123200 | 1634595640 | 2500 | 2500 | 2500 | 2500 | 10 |
| 379 | 20241202 | 123100 | 1634570640 | 2500 | 2500 | 2500 | 2500 | 1218 |
| 380 | 20241202 | 123000 | 1631525640 | 2505 | 2500 | 2505 | 2500 | 441 |
| 381 | 20241202 | 122900 | 1630423110 | 2500 | 2500 | 2500 | 2500 | 0 |
| 382 | 20241202 | 122800 | 1630423110 | 2500 | 2500 | 2500 | 2500 | 838 |
| 383 | 20241202 | 122700 | 1628328110 | 2500 | 2500 | 2500 | 2500 | 1154 |
| 384 | 20241202 | 122600 | 1625443110 | 2500 | 2500 | 2500 | 2500 | 4868 |
| 385 | 20241202 | 122500 | 1613273110 | 2500 | 2500 | 2500 | 2500 | 9523 |
| 386 | 20241202 | 122400 | 1589465610 | 2500 | 2500 | 2500 | 2500 | 501 |
| 387 | 20241202 | 122300 | 1588213110 | 2500 | 2500 | 2505 | 2500 | 375 |
| 388 | 20241202 | 122200 | 1587275585 | 2500 | 2500 | 2500 | 2500 | 600 |
| 389 | 20241202 | 122100 | 1585775585 | 2500 | 2500 | 2500 | 2500 | 310 |
| 390 | 20241202 | 122000 | 1585000585 | 2500 | 2510 | 2510 | 2500 | 256 |
| 391 | 20241202 | 121900 | 1584358865 | 2510 | 2510 | 2510 | 2510 | 0 |
| 392 | 20241202 | 121800 | 1584358865 | 2510 | 2500 | 2510 | 2500 | 2674 |
| 393 | 20241202 | 121700 | 1577673585 | 2500 | 2500 | 2500 | 2500 | 400 |
| 394 | 20241202 | 121600 | 1576673585 | 2500 | 2510 | 2510 | 2500 | 2503 |
| 395 | 20241202 | 121500 | 1570416055 | 2510 | 2500 | 2510 | 2495 | 27167 |
| 396 | 20241202 | 121400 | 1502630210 | 2500 | 2500 | 2500 | 2495 | 2580 |
| 397 | 20241202 | 121300 | 1496183065 | 2500 | 2500 | 2500 | 2500 | 5670 |
| 398 | 20241202 | 121200 | 1482008065 | 2500 | 2500 | 2505 | 2500 | 13924 |
| 399 | 20241202 | 121100 | 1447194120 | 2505 | 2505 | 2505 | 2505 | 746 |
| 400 | 20241202 | 121000 | 1445325390 | 2505 | 2505 | 2505 | 2500 | 398 |
| 401 | 20241202 | 120900 | 1444329065 | 2505 | 2505 | 2505 | 2505 | 408 |
| 402 | 20241202 | 120800 | 1443307025 | 2505 | 2505 | 2505 | 2500 | 363 |
| 403 | 20241202 | 120700 | 1442397820 | 2505 | 2505 | 2505 | 2505 | 71 |
| 404 | 20241202 | 120600 | 1442219965 | 2500 | 2500 | 2505 | 2500 | 3660 |
| 405 | 20241202 | 120500 | 1433069310 | 2500 | 2510 | 2510 | 2500 | 716 |
| 406 | 20241202 | 120400 | 1431278905 | 2510 | 2505 | 2510 | 2505 | 123 |
| 407 | 20241202 | 120300 | 1430970775 | 2505 | 2510 | 2510 | 2505 | 54 |
| 408 | 20241202 | 120200 | 1430835490 | 2500 | 2505 | 2510 | 2500 | 4216 |
| 409 | 20241202 | 120100 | 1420292005 | 2505 | 2510 | 2510 | 2505 | 301 |
| 410 | 20241202 | 120000 | 1419537795 | 2510 | 2505 | 2510 | 2505 | 453 |
| 411 | 20241202 | 115900 | 1418403015 | 2505 | 2510 | 2510 | 2505 | 2100 |
| 412 | 20241202 | 115800 | 1413142015 | 2510 | 2510 | 2510 | 2510 | 63 |
| 413 | 20241202 | 115700 | 1412983885 | 2510 | 2510 | 2510 | 2510 | 181 |
| 414 | 20241202 | 115600 | 1412529575 | 2510 | 2510 | 2510 | 2510 | 175 |
| 415 | 20241202 | 115500 | 1412090325 | 2510 | 2510 | 2510 | 2510 | 1011 |
| 416 | 20241202 | 115400 | 1409552715 | 2505 | 2505 | 2510 | 2505 | 3779 |
| 417 | 20241202 | 115300 | 1400081240 | 2505 | 2505 | 2505 | 2505 | 6199 |
| 418 | 20241202 | 115200 | 1384552745 | 2510 | 2510 | 2510 | 2510 | 20 |
| 419 | 20241202 | 115100 | 1384502545 | 2510 | 2510 | 2510 | 2510 | 4 |
| 420 | 20241202 | 115000 | 1384492505 | 2515 | 2510 | 2515 | 2510 | 286 |
| 421 | 20241202 | 114900 | 1383774600 | 2510 | 2515 | 2515 | 2510 | 101 |
| 422 | 20241202 | 114800 | 1383521085 | 2515 | 2515 | 2515 | 2515 | 47 |
| 423 | 20241202 | 114700 | 1383402880 | 2515 | 2515 | 2515 | 2515 | 5 |
| 424 | 20241202 | 114600 | 1383390305 | 2515 | 2515 | 2515 | 2515 | 3 |
| 425 | 20241202 | 114500 | 1383382760 | 2510 | 2510 | 2510 | 2510 | 400 |
| 426 | 20241202 | 114400 | 1382378760 | 2510 | 2510 | 2510 | 2510 | 280 |
| 427 | 20241202 | 114300 | 1381675960 | 2510 | 2515 | 2515 | 2510 | 4003 |
| 428 | 20241202 | 114200 | 1371625325 | 2515 | 2520 | 2520 | 2515 | 116 |
| 429 | 20241202 | 114100 | 1371333085 | 2520 | 2520 | 2520 | 2520 | 0 |
| 430 | 20241202 | 114000 | 1371333085 | 2520 | 2525 | 2525 | 2520 | 203 |
| 431 | 20241202 | 113900 | 1370821225 | 2525 | 2525 | 2525 | 2525 | 45 |
| 432 | 20241202 | 113800 | 1370707600 | 2520 | 2520 | 2520 | 2520 | 2315 |
| 433 | 20241202 | 113700 | 1364873800 | 2520 | 2520 | 2520 | 2520 | 0 |
| 434 | 20241202 | 113600 | 1364873800 | 2520 | 2520 | 2520 | 2520 | 3 |
| 435 | 20241202 | 113500 | 1364866240 | 2515 | 2515 | 2515 | 2515 | 287 |
| 436 | 20241202 | 113400 | 1364144435 | 2510 | 2510 | 2515 | 2510 | 264 |
| 437 | 20241202 | 113300 | 1363481675 | 2510 | 2510 | 2515 | 2510 | 6401 |
| 438 | 20241202 | 113200 | 1347415160 | 2515 | 2515 | 2515 | 2515 | 88 |
| 439 | 20241202 | 113100 | 1347193840 | 2510 | 2510 | 2510 | 2510 | 2646 |
| 440 | 20241202 | 113000 | 1340552380 | 2510 | 2510 | 2510 | 2510 | 182 |
| 441 | 20241202 | 112900 | 1340095560 | 2510 | 2510 | 2510 | 2510 | 0 |
| 442 | 20241202 | 112800 | 1340095560 | 2510 | 2520 | 2520 | 2510 | 700 |
| 443 | 20241202 | 112700 | 1338335555 | 2520 | 2515 | 2520 | 2515 | 1563 |
| 444 | 20241202 | 112600 | 1334404110 | 2510 | 2510 | 2510 | 2510 | 100 |
| 445 | 20241202 | 112500 | 1334153110 | 2510 | 2510 | 2510 | 2510 | 160 |
| 446 | 20241202 | 112400 | 1333751510 | 2510 | 2510 | 2510 | 2510 | 33 |
| 447 | 20241202 | 112300 | 1333668680 | 2505 | 2505 | 2505 | 2505 | 1112 |
| 448 | 20241202 | 112200 | 1330883120 | 2505 | 2505 | 2505 | 2505 | 50 |
| 449 | 20241202 | 112100 | 1330757870 | 2505 | 2505 | 2510 | 2505 | 2110 |
| 450 | 20241202 | 112000 | 1325471510 | 2505 | 2515 | 2515 | 2505 | 25589 |
| 451 | 20241202 | 111900 | 1261269350 | 2510 | 2515 | 2515 | 2510 | 8000 |
| 452 | 20241202 | 111800 | 1241180905 | 2520 | 2520 | 2520 | 2515 | 333 |
| 453 | 20241202 | 111700 | 1240343345 | 2520 | 2515 | 2520 | 2515 | 27 |
| 454 | 20241202 | 111600 | 1240275315 | 2515 | 2515 | 2515 | 2515 | 1507 |
| 455 | 20241202 | 111500 | 1236485210 | 2515 | 2520 | 2520 | 2515 | 131 |
| 456 | 20241202 | 111400 | 1236155645 | 2515 | 2515 | 2515 | 2515 | 482 |
| 457 | 20241202 | 111300 | 1234943415 | 2515 | 2520 | 2520 | 2515 | 7498 |
| 458 | 20241202 | 111200 | 1216085735 | 2520 | 2515 | 2520 | 2515 | 3 |
| 459 | 20241202 | 111100 | 1216078180 | 2515 | 2515 | 2520 | 2515 | 112 |
| 460 | 20241202 | 111000 | 1215796435 | 2515 | 2520 | 2520 | 2515 | 8160 |
| 461 | 20241202 | 110900 | 1195233390 | 2520 | 2525 | 2525 | 2520 | 6002 |
| 462 | 20241202 | 110800 | 1180078345 | 2530 | 2530 | 2530 | 2530 | 25 |
| 463 | 20241202 | 110700 | 1180015095 | 2530 | 2530 | 2530 | 2525 | 11844 |
| 464 | 20241202 | 110600 | 1150104985 | 2530 | 2530 | 2530 | 2530 | 0 |
| 465 | 20241202 | 110500 | 1150104985 | 2530 | 2530 | 2530 | 2530 | 0 |
| 466 | 20241202 | 110400 | 1150104985 | 2530 | 2525 | 2530 | 2525 | 150 |
| 467 | 20241202 | 110300 | 1149725685 | 2525 | 2525 | 2525 | 2525 | 400 |
| 468 | 20241202 | 110200 | 1148715685 | 2525 | 2530 | 2530 | 2525 | 5049 |
| 469 | 20241202 | 110100 | 1135966915 | 2530 | 2530 | 2530 | 2530 | 1230 |
| 470 | 20241202 | 110000 | 1132855015 | 2530 | 2530 | 2530 | 2530 | 11 |
| 471 | 20241202 | 105900 | 1132827185 | 2525 | 2525 | 2525 | 2525 | 2038 |
| 472 | 20241202 | 105800 | 1127681235 | 2525 | 2530 | 2530 | 2525 | 6102 |
| 473 | 20241202 | 105700 | 1112267650 | 2530 | 2530 | 2530 | 2530 | 1030 |
| 474 | 20241202 | 105600 | 1109661750 | 2530 | 2530 | 2530 | 2530 | 10 |
| 475 | 20241202 | 105500 | 1109636450 | 2530 | 2530 | 2530 | 2530 | 2485 |
| 476 | 20241202 | 105400 | 1103349400 | 2525 | 2525 | 2530 | 2525 | 653 |
| 477 | 20241202 | 105300 | 1101700570 | 2525 | 2525 | 2525 | 2525 | 54 |
| 478 | 20241202 | 105200 | 1101564220 | 2525 | 2525 | 2525 | 2525 | 0 |
| 479 | 20241202 | 105100 | 1101564220 | 2525 | 2525 | 2525 | 2525 | 91 |
| 480 | 20241202 | 105000 | 1101334445 | 2530 | 2530 | 2530 | 2530 | 2598 |
| 481 | 20241202 | 104900 | 1094761505 | 2535 | 2525 | 2535 | 2525 | 2634 |
| 482 | 20241202 | 104800 | 1088110330 | 2525 | 2525 | 2525 | 2525 | 670 |
| 483 | 20241202 | 104700 | 1086418580 | 2535 | 2530 | 2535 | 2525 | 75 |
| 484 | 20241202 | 104600 | 1086228750 | 2525 | 2525 | 2525 | 2525 | 154 |
| 485 | 20241202 | 104500 | 1085839900 | 2525 | 2530 | 2530 | 2525 | 1500 |
| 486 | 20241202 | 104400 | 1082052395 | 2530 | 2530 | 2530 | 2530 | 1501 |
| 487 | 20241202 | 104300 | 1078254865 | 2530 | 2530 | 2530 | 2530 | 32 |
| 488 | 20241202 | 104200 | 1078173905 | 2530 | 2535 | 2535 | 2530 | 633 |
| 489 | 20241202 | 104100 | 1076572375 | 2530 | 2530 | 2530 | 2530 | 200 |
| 490 | 20241202 | 104000 | 1076066375 | 2530 | 2530 | 2530 | 2530 | 1000 |
| 491 | 20241202 | 103900 | 1073536375 | 2530 | 2530 | 2530 | 2530 | 1539 |
| 492 | 20241202 | 103800 | 1069642705 | 2530 | 2530 | 2535 | 2530 | 3169 |
| 493 | 20241202 | 103700 | 1061611880 | 2530 | 2530 | 2530 | 2530 | 1164 |
| 494 | 20241202 | 103600 | 1058666960 | 2525 | 2530 | 2530 | 2525 | 6071 |
| 495 | 20241202 | 103500 | 1043307355 | 2530 | 2525 | 2530 | 2525 | 2925 |
| 496 | 20241202 | 103400 | 1035911260 | 2525 | 2525 | 2525 | 2525 | 9756 |
| 497 | 20241202 | 103300 | 1011277360 | 2525 | 2525 | 2525 | 2525 | 6 |
| 498 | 20241202 | 103200 | 1011262210 | 2520 | 2520 | 2525 | 2520 | 2083 |
| 499 | 20241202 | 103100 | 1006012950 | 2520 | 2525 | 2525 | 2520 | 1597 |
| 500 | 20241202 | 103000 | 1001988485 | 2525 | 2520 | 2525 | 2520 | 838 |
| 501 | 20241202 | 102900 | 999876640 | 2520 | 2525 | 2525 | 2520 | 757 |
| 502 | 20241202 | 102800 | 997968985 | 2515 | 2520 | 2525 | 2515 | 23605 |
| 503 | 20241202 | 102700 | 938499555 | 2515 | 2520 | 2520 | 2515 | 110 |
| 504 | 20241202 | 102600 | 938222855 | 2520 | 2515 | 2520 | 2515 | 1326 |
| 505 | 20241202 | 102500 | 934887910 | 2515 | 2515 | 2515 | 2515 | 548 |
| 506 | 20241202 | 102400 | 933509690 | 2515 | 2515 | 2520 | 2515 | 17233 |
| 507 | 20241202 | 102300 | 890147875 | 2515 | 2520 | 2520 | 2515 | 1240 |
| 508 | 20241202 | 102200 | 887029270 | 2520 | 2525 | 2525 | 2515 | 7884 |
| 509 | 20241202 | 102100 | 867159240 | 2525 | 2525 | 2525 | 2515 | 9662 |
| 510 | 20241202 | 102000 | 842836105 | 2525 | 2525 | 2525 | 2525 | 1 |
| 511 | 20241202 | 101900 | 842833580 | 2520 | 2530 | 2530 | 2520 | 4220 |
| 512 | 20241202 | 101800 | 832190195 | 2525 | 2525 | 2530 | 2525 | 989 |
| 513 | 20241202 | 101700 | 829689460 | 2525 | 2525 | 2530 | 2525 | 200 |
| 514 | 20241202 | 101600 | 829183960 | 2525 | 2525 | 2525 | 2525 | 835 |
| 515 | 20241202 | 101500 | 827075585 | 2525 | 2525 | 2530 | 2520 | 3101 |
| 516 | 20241202 | 101400 | 819245610 | 2525 | 2525 | 2530 | 2525 | 5935 |
| 517 | 20241202 | 101300 | 804258220 | 2530 | 2525 | 2530 | 2520 | 2343 |
| 518 | 20241202 | 101200 | 798350485 | 2530 | 2525 | 2530 | 2525 | 1785 |
| 519 | 20241202 | 101100 | 793843355 | 2525 | 2530 | 2530 | 2525 | 1726 |
| 520 | 20241202 | 101000 | 789485195 | 2530 | 2520 | 2530 | 2520 | 2062 |
| 521 | 20241202 | 100900 | 784287265 | 2520 | 2530 | 2530 | 2520 | 2209 |
| 522 | 20241202 | 100800 | 778718985 | 2530 | 2535 | 2535 | 2520 | 3168 |
| 523 | 20241202 | 100700 | 770721485 | 2535 | 2535 | 2535 | 2525 | 1983 |
| 524 | 20241202 | 100600 | 765714320 | 2530 | 2525 | 2535 | 2525 | 1541 |
| 525 | 20241202 | 100500 | 761816285 | 2525 | 2535 | 2535 | 2525 | 14 |
| 526 | 20241202 | 100400 | 761780805 | 2535 | 2535 | 2535 | 2525 | 2224 |
| 527 | 20241202 | 100300 | 756160830 | 2535 | 2535 | 2535 | 2535 | 12 |
| 528 | 20241202 | 100200 | 756130410 | 2535 | 2535 | 2535 | 2535 | 5 |
| 529 | 20241202 | 100100 | 756117735 | 2530 | 2535 | 2535 | 2525 | 4172 |
| 530 | 20241202 | 100000 | 745581530 | 2530 | 2530 | 2530 | 2530 | 36 |
| 531 | 20241202 | 095900 | 745490450 | 2530 | 2525 | 2530 | 2525 | 450 |
| 532 | 20241202 | 095800 | 744353875 | 2535 | 2535 | 2535 | 2530 | 3624 |
| 533 | 20241202 | 095700 | 735181745 | 2535 | 2540 | 2540 | 2530 | 1265 |
| 534 | 20241202 | 095600 | 731974695 | 2530 | 2535 | 2540 | 2530 | 312 |
| 535 | 20241202 | 095500 | 731184540 | 2540 | 2540 | 2540 | 2540 | 227 |
| 536 | 20241202 | 095400 | 730607960 | 2540 | 2545 | 2545 | 2535 | 170 |
| 537 | 20241202 | 095300 | 730176505 | 2545 | 2540 | 2545 | 2535 | 287 |
| 538 | 20241202 | 095200 | 729448455 | 2535 | 2535 | 2540 | 2535 | 4614 |
| 539 | 20241202 | 095100 | 717735890 | 2535 | 2530 | 2535 | 2525 | 5263 |
| 540 | 20241202 | 095000 | 704405815 | 2530 | 2530 | 2535 | 2530 | 530 |
| 541 | 20241202 | 094900 | 703063925 | 2530 | 2530 | 2530 | 2530 | 3757 |
| 542 | 20241202 | 094800 | 693558715 | 2530 | 2530 | 2530 | 2525 | 2180 |
| 543 | 20241202 | 094700 | 688043615 | 2530 | 2530 | 2530 | 2525 | 1402 |
| 544 | 20241202 | 094600 | 684502560 | 2530 | 2525 | 2530 | 2525 | 2619 |
| 545 | 20241202 | 094500 | 677884890 | 2520 | 2540 | 2540 | 2520 | 5948 |
| 546 | 20241202 | 094400 | 662857990 | 2535 | 2535 | 2545 | 2535 | 1994 |
| 547 | 20241202 | 094300 | 657801730 | 2535 | 2545 | 2545 | 2535 | 5352 |
| 548 | 20241202 | 094200 | 644234390 | 2540 | 2540 | 2545 | 2540 | 11740 |
| 549 | 20241202 | 094100 | 614407440 | 2545 | 2545 | 2545 | 2540 | 4643 |
| 550 | 20241202 | 094000 | 602591295 | 2545 | 2545 | 2545 | 2545 | 2220 |
| 551 | 20241202 | 093900 | 596941395 | 2545 | 2540 | 2545 | 2540 | 250 |
| 552 | 20241202 | 093800 | 596306145 | 2545 | 2545 | 2545 | 2540 | 1359 |
| 553 | 20241202 | 093700 | 592851595 | 2545 | 2540 | 2545 | 2540 | 1088 |
| 554 | 20241202 | 093600 | 590082935 | 2540 | 2545 | 2545 | 2540 | 1281 |
| 555 | 20241202 | 093500 | 586827915 | 2545 | 2545 | 2545 | 2545 | 952 |
| 556 | 20241202 | 093400 | 584405075 | 2545 | 2545 | 2545 | 2540 | 488 |
| 557 | 20241202 | 093300 | 583163865 | 2545 | 2545 | 2545 | 2545 | 112 |
| 558 | 20241202 | 093200 | 582878825 | 2545 | 2550 | 2550 | 2545 | 8902 |
| 559 | 20241202 | 093100 | 560220400 | 2550 | 2550 | 2550 | 2545 | 874 |
| 560 | 20241202 | 093000 | 557991800 | 2545 | 2540 | 2550 | 2540 | 821 |
| 561 | 20241202 | 092900 | 555903945 | 2540 | 2550 | 2550 | 2540 | 15501 |
| 562 | 20241202 | 092800 | 516437595 | 2545 | 2555 | 2555 | 2545 | 300 |
| 563 | 20241202 | 092700 | 515673515 | 2550 | 2555 | 2555 | 2550 | 7874 |
| 564 | 20241202 | 092600 | 495593455 | 2555 | 2550 | 2555 | 2545 | 3749 |
| 565 | 20241202 | 092500 | 486033510 | 2555 | 2550 | 2555 | 2550 | 1511 |
| 566 | 20241202 | 092400 | 482177560 | 2550 | 2555 | 2555 | 2550 | 287 |
| 567 | 20241202 | 092300 | 481445700 | 2550 | 2550 | 2555 | 2545 | 4379 |
| 568 | 20241202 | 092200 | 470295005 | 2555 | 2550 | 2555 | 2550 | 4984 |
| 569 | 20241202 | 092100 | 457580795 | 2555 | 2560 | 2560 | 2555 | 2181 |
| 570 | 20241202 | 092000 | 452008330 | 2560 | 2560 | 2560 | 2555 | 3463 |
| 571 | 20241202 | 091900 | 443153565 | 2560 | 2560 | 2560 | 2560 | 1109 |
| 572 | 20241202 | 091800 | 440314525 | 2555 | 2555 | 2555 | 2555 | 2222 |
| 573 | 20241202 | 091700 | 434637315 | 2555 | 2555 | 2560 | 2555 | 513 |
| 574 | 20241202 | 091600 | 433326595 | 2555 | 2555 | 2565 | 2545 | 12973 |
| 575 | 20241202 | 091500 | 400249310 | 2555 | 2565 | 2570 | 2555 | 13123 |
| 576 | 20241202 | 091400 | 366693000 | 2565 | 2570 | 2570 | 2565 | 667 |
| 577 | 20241202 | 091300 | 364982090 | 2575 | 2575 | 2580 | 2565 | 2718 |
| 578 | 20241202 | 091200 | 358008650 | 2580 | 2570 | 2580 | 2570 | 444 |
| 579 | 20241202 | 091100 | 356867550 | 2580 | 2570 | 2580 | 2565 | 2536 |
| 580 | 20241202 | 091000 | 350351020 | 2580 | 2580 | 2580 | 2575 | 3334 |
| 581 | 20241202 | 090900 | 341750315 | 2570 | 2580 | 2580 | 2570 | 1264 |
| 582 | 20241202 | 090800 | 338501145 | 2575 | 2580 | 2580 | 2570 | 1605 |
| 583 | 20241202 | 090700 | 334371230 | 2580 | 2575 | 2580 | 2560 | 10039 |
| 584 | 20241202 | 090600 | 308575855 | 2580 | 2585 | 2590 | 2580 | 4281 |
| 585 | 20241202 | 090500 | 297514755 | 2585 | 2590 | 2595 | 2585 | 3860 |
| 586 | 20241202 | 090400 | 287512225 | 2595 | 2590 | 2595 | 2580 | 6623 |
| 587 | 20241202 | 090300 | 270359795 | 2595 | 2605 | 2605 | 2590 | 10108 |
| 588 | 20241202 | 090200 | 244129955 | 2610 | 2600 | 2610 | 2595 | 39765 |
| 589 | 20241202 | 090100 | 140554315 | 2595 | 2585 | 2595 | 2585 | 36784 |
| 590 | 20241202 | 090000 | 45199425 | 2580 | 2575 | 2580 | 2565 | 15439 |