28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 183300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 20361 |
| 3 | 20241202 | 183200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 4 | 20241202 | 183100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 5 | 20241202 | 183000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 6 | 20241202 | 182900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 7 | 20241202 | 182800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 8 | 20241202 | 182700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 9 | 20241202 | 182600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 10 | 20241202 | 182500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 11 | 20241202 | 182400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 12 | 20241202 | 182300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 13 | 20241202 | 182200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 14 | 20241202 | 182100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 15 | 20241202 | 182000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 16 | 20241202 | 181900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 17 | 20241202 | 181800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 18 | 20241202 | 181700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 19 | 20241202 | 181600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 20 | 20241202 | 181500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 21 | 20241202 | 181400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 22 | 20241202 | 181300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 23 | 20241202 | 181200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 24 | 20241202 | 181100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 25 | 20241202 | 181000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 26 | 20241202 | 180900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 27 | 20241202 | 180800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 28 | 20241202 | 180700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 29 | 20241202 | 180600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 30 | 20241202 | 180500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 31 | 20241202 | 180400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 32 | 20241202 | 180300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 20361 |
| 33 | 20241202 | 180200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 34 | 20241202 | 180100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 35 | 20241202 | 180000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 36 | 20241202 | 175900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 37 | 20241202 | 175800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 38 | 20241202 | 175700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 39 | 20241202 | 175600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 40 | 20241202 | 175500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 41 | 20241202 | 175400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 42 | 20241202 | 175300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 43 | 20241202 | 175200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 44 | 20241202 | 175100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 45 | 20241202 | 175000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 46 | 20241202 | 174900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 47 | 20241202 | 174800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 48 | 20241202 | 174700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 49 | 20241202 | 174600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 50 | 20241202 | 174500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 51 | 20241202 | 174400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 52 | 20241202 | 174300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 53 | 20241202 | 174200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 54 | 20241202 | 174100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 55 | 20241202 | 174000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 56 | 20241202 | 173900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 57 | 20241202 | 173800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 58 | 20241202 | 173700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 59 | 20241202 | 173600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 60 | 20241202 | 173500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 61 | 20241202 | 173400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 62 | 20241202 | 173300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 20361 |
| 63 | 20241202 | 173200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 64 | 20241202 | 173100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 65 | 20241202 | 173000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 66 | 20241202 | 172900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 67 | 20241202 | 172800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 68 | 20241202 | 172700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 69 | 20241202 | 172600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 70 | 20241202 | 172500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 71 | 20241202 | 172400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 72 | 20241202 | 172300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 73 | 20241202 | 172200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 74 | 20241202 | 172100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 75 | 20241202 | 172000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 76 | 20241202 | 171900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 77 | 20241202 | 171800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 78 | 20241202 | 171700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 79 | 20241202 | 171600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 80 | 20241202 | 171500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 81 | 20241202 | 171400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 82 | 20241202 | 171300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 83 | 20241202 | 171200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 84 | 20241202 | 171100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 85 | 20241202 | 171000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 86 | 20241202 | 170900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 87 | 20241202 | 170800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 88 | 20241202 | 170700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 89 | 20241202 | 170600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 90 | 20241202 | 170500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 91 | 20241202 | 170400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 92 | 20241202 | 170300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 20361 |
| 93 | 20241202 | 170200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 94 | 20241202 | 170100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 95 | 20241202 | 170000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 96 | 20241202 | 165900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 97 | 20241202 | 165800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 98 | 20241202 | 165700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 99 | 20241202 | 165600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 100 | 20241202 | 165500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 101 | 20241202 | 165400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 102 | 20241202 | 165300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 103 | 20241202 | 165200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 104 | 20241202 | 165100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 105 | 20241202 | 165000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 106 | 20241202 | 164900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 107 | 20241202 | 164800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 108 | 20241202 | 164700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 109 | 20241202 | 164600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 110 | 20241202 | 164500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 111 | 20241202 | 164400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 112 | 20241202 | 164300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 113 | 20241202 | 164200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 114 | 20241202 | 164100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 115 | 20241202 | 164000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 116 | 20241202 | 163900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 117 | 20241202 | 163800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 118 | 20241202 | 163700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 119 | 20241202 | 163600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 120 | 20241202 | 163500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 121 | 20241202 | 163400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 122 | 20241202 | 163300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 20361 |
| 123 | 20241202 | 163200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 124 | 20241202 | 163100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 125 | 20241202 | 163000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 126 | 20241202 | 162900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 127 | 20241202 | 162800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 128 | 20241202 | 162700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 129 | 20241202 | 162600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 130 | 20241202 | 162500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 131 | 20241202 | 162400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 132 | 20241202 | 162300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 133 | 20241202 | 162200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 134 | 20241202 | 162100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 135 | 20241202 | 162000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 136 | 20241202 | 161900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 137 | 20241202 | 161800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 138 | 20241202 | 161700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 139 | 20241202 | 161600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 140 | 20241202 | 161500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 141 | 20241202 | 161400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 142 | 20241202 | 161300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 143 | 20241202 | 161200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 144 | 20241202 | 161100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 145 | 20241202 | 161000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 146 | 20241202 | 160900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 147 | 20241202 | 160800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 148 | 20241202 | 160700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 149 | 20241202 | 160600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 150 | 20241202 | 160500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 151 | 20241202 | 160400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 152 | 20241202 | 160300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 20361 |
| 153 | 20241202 | 160200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 154 | 20241202 | 160100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 155 | 20241202 | 160000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 156 | 20241202 | 155900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 157 | 20241202 | 155800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 158 | 20241202 | 155700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 159 | 20241202 | 155600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 160 | 20241202 | 155500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 161 | 20241202 | 155400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 162 | 20241202 | 155300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 163 | 20241202 | 155200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 164 | 20241202 | 155100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 165 | 20241202 | 155000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 166 | 20241202 | 154900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 167 | 20241202 | 154800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 168 | 20241202 | 154700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 169 | 20241202 | 154600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 170 | 20241202 | 154500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 171 | 20241202 | 154400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 172 | 20241202 | 154300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 173 | 20241202 | 154200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 174 | 20241202 | 154100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 175 | 20241202 | 154000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 176 | 20241202 | 153900 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 177 | 20241202 | 153800 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 178 | 20241202 | 153700 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 179 | 20241202 | 153600 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 180 | 20241202 | 153500 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 181 | 20241202 | 153400 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 182 | 20241202 | 153300 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 20361 |
| 183 | 20241202 | 153200 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 184 | 20241202 | 153100 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 0 |
| 185 | 20241202 | 153000 | 2362113885 | 2625 | 2625 | 2625 | 2625 | 20361 |
| 186 | 20241202 | 152900 | 2308666260 | 2625 | 2625 | 2625 | 2625 | 0 |
| 187 | 20241202 | 152800 | 2308666260 | 2625 | 2625 | 2625 | 2625 | 0 |
| 188 | 20241202 | 152700 | 2308666260 | 2625 | 2625 | 2625 | 2625 | 0 |
| 189 | 20241202 | 152600 | 2308666260 | 2625 | 2625 | 2625 | 2625 | 0 |
| 190 | 20241202 | 152500 | 2308666260 | 2625 | 2625 | 2625 | 2625 | 0 |
| 191 | 20241202 | 152400 | 2308666260 | 2625 | 2625 | 2625 | 2625 | 0 |
| 192 | 20241202 | 152300 | 2308666260 | 2625 | 2625 | 2625 | 2625 | 0 |
| 193 | 20241202 | 152200 | 2308666260 | 2625 | 2625 | 2625 | 2625 | 0 |
| 194 | 20241202 | 152100 | 2308666260 | 2625 | 2625 | 2625 | 2625 | 0 |
| 195 | 20241202 | 152000 | 2308666260 | 2625 | 2625 | 2625 | 2625 | 0 |
| 196 | 20241202 | 151900 | 2308666260 | 2625 | 2625 | 2625 | 2620 | 873 |
| 197 | 20241202 | 151800 | 2306374885 | 2625 | 2625 | 2625 | 2625 | 390 |
| 198 | 20241202 | 151700 | 2305351135 | 2625 | 2630 | 2630 | 2625 | 9368 |
| 199 | 20241202 | 151600 | 2280751705 | 2630 | 2630 | 2630 | 2630 | 190 |
| 200 | 20241202 | 151500 | 2280252005 | 2630 | 2630 | 2630 | 2630 | 39 |
| 201 | 20241202 | 151400 | 2280149435 | 2630 | 2635 | 2635 | 2620 | 68394 |
| 202 | 20241202 | 151300 | 2100784140 | 2630 | 2630 | 2630 | 2630 | 6933 |
| 203 | 20241202 | 151200 | 2082550350 | 2630 | 2630 | 2630 | 2620 | 498 |
| 204 | 20241202 | 151100 | 2081241560 | 2630 | 2625 | 2630 | 2620 | 7028 |
| 205 | 20241202 | 151000 | 2062794070 | 2625 | 2625 | 2625 | 2620 | 548 |
| 206 | 20241202 | 150900 | 2061356070 | 2625 | 2625 | 2630 | 2625 | 2782 |
| 207 | 20241202 | 150800 | 2054053315 | 2630 | 2630 | 2630 | 2625 | 712 |
| 208 | 20241202 | 150700 | 2052184255 | 2625 | 2630 | 2630 | 2625 | 102 |
| 209 | 20241202 | 150600 | 2051916495 | 2630 | 2625 | 2630 | 2620 | 511 |
| 210 | 20241202 | 150500 | 2050577055 | 2630 | 2630 | 2630 | 2620 | 17617 |
| 211 | 20241202 | 150400 | 2004375550 | 2630 | 2635 | 2635 | 2630 | 567 |
| 212 | 20241202 | 150300 | 2002884335 | 2630 | 2625 | 2630 | 2625 | 1440 |
| 213 | 20241202 | 150200 | 1999102090 | 2625 | 2625 | 2630 | 2620 | 4215 |
| 214 | 20241202 | 150100 | 1988038275 | 2630 | 2625 | 2630 | 2625 | 697 |
| 215 | 20241202 | 150000 | 1986206930 | 2630 | 2625 | 2630 | 2625 | 933 |
| 216 | 20241202 | 145900 | 1983757790 | 2620 | 2630 | 2630 | 2620 | 2583 |
| 217 | 20241202 | 145800 | 1976987470 | 2630 | 2630 | 2630 | 2630 | 0 |
| 218 | 20241202 | 145700 | 1976987470 | 2630 | 2630 | 2630 | 2630 | 1888 |
| 219 | 20241202 | 145600 | 1972022030 | 2630 | 2630 | 2630 | 2630 | 1 |
| 220 | 20241202 | 145500 | 1972019400 | 2630 | 2630 | 2630 | 2630 | 45 |
| 221 | 20241202 | 145400 | 1971901050 | 2630 | 2630 | 2630 | 2630 | 199 |
| 222 | 20241202 | 145300 | 1971377680 | 2620 | 2625 | 2625 | 2620 | 2500 |
| 223 | 20241202 | 145200 | 1964819195 | 2630 | 2630 | 2630 | 2630 | 0 |
| 224 | 20241202 | 145100 | 1964819195 | 2630 | 2630 | 2630 | 2630 | 0 |
| 225 | 20241202 | 145000 | 1964819195 | 2630 | 2630 | 2630 | 2630 | 1 |
| 226 | 20241202 | 144900 | 1964816565 | 2630 | 2630 | 2630 | 2630 | 417 |
| 227 | 20241202 | 144800 | 1963719855 | 2630 | 2630 | 2630 | 2630 | 0 |
| 228 | 20241202 | 144700 | 1963719855 | 2630 | 2630 | 2630 | 2630 | 0 |
| 229 | 20241202 | 144600 | 1963719855 | 2630 | 2630 | 2630 | 2630 | 2000 |
| 230 | 20241202 | 144500 | 1958459855 | 2630 | 2630 | 2630 | 2630 | 2041 |
| 231 | 20241202 | 144400 | 1953092025 | 2635 | 2635 | 2635 | 2630 | 379 |
| 232 | 20241202 | 144300 | 1952094745 | 2630 | 2630 | 2630 | 2630 | 5251 |
| 233 | 20241202 | 144200 | 1938284615 | 2630 | 2630 | 2630 | 2630 | 110 |
| 234 | 20241202 | 144100 | 1937995315 | 2630 | 2625 | 2630 | 2625 | 4371 |
| 235 | 20241202 | 144000 | 1926520545 | 2630 | 2630 | 2630 | 2630 | 0 |
| 236 | 20241202 | 143900 | 1926520545 | 2630 | 2630 | 2630 | 2630 | 0 |
| 237 | 20241202 | 143800 | 1926520545 | 2630 | 2630 | 2630 | 2630 | 0 |
| 238 | 20241202 | 143700 | 1926520545 | 2630 | 2630 | 2630 | 2630 | 10 |
| 239 | 20241202 | 143600 | 1926494245 | 2630 | 2630 | 2630 | 2630 | 452 |
| 240 | 20241202 | 143500 | 1925305485 | 2630 | 2630 | 2630 | 2630 | 30 |
| 241 | 20241202 | 143400 | 1925226585 | 2630 | 2630 | 2630 | 2630 | 0 |
| 242 | 20241202 | 143300 | 1925226585 | 2630 | 2630 | 2630 | 2630 | 0 |
| 243 | 20241202 | 143200 | 1925226585 | 2630 | 2630 | 2630 | 2630 | 0 |
| 244 | 20241202 | 143100 | 1925226585 | 2630 | 2630 | 2635 | 2630 | 1670 |
| 245 | 20241202 | 143000 | 1920833385 | 2630 | 2635 | 2640 | 2630 | 1661 |
| 246 | 20241202 | 142900 | 1916461265 | 2635 | 2635 | 2635 | 2635 | 21 |
| 247 | 20241202 | 142800 | 1916405930 | 2635 | 2635 | 2635 | 2635 | 244 |
| 248 | 20241202 | 142700 | 1915762990 | 2635 | 2635 | 2635 | 2635 | 176 |
| 249 | 20241202 | 142600 | 1915299230 | 2635 | 2635 | 2635 | 2635 | 200 |
| 250 | 20241202 | 142500 | 1914772230 | 2635 | 2635 | 2635 | 2635 | 105 |
| 251 | 20241202 | 142400 | 1914495555 | 2635 | 2635 | 2635 | 2635 | 463 |
| 252 | 20241202 | 142300 | 1913275550 | 2635 | 2635 | 2635 | 2635 | 310 |
| 253 | 20241202 | 142200 | 1912458700 | 2635 | 2635 | 2635 | 2635 | 0 |
| 254 | 20241202 | 142100 | 1912458700 | 2635 | 2635 | 2635 | 2635 | 0 |
| 255 | 20241202 | 142000 | 1912458700 | 2635 | 2635 | 2635 | 2635 | 0 |
| 256 | 20241202 | 141900 | 1912458700 | 2635 | 2635 | 2635 | 2635 | 87 |
| 257 | 20241202 | 141800 | 1912229455 | 2635 | 2640 | 2640 | 2635 | 32 |
| 258 | 20241202 | 141700 | 1912145085 | 2635 | 2635 | 2635 | 2635 | 20 |
| 259 | 20241202 | 141600 | 1912092385 | 2635 | 2635 | 2635 | 2635 | 0 |
| 260 | 20241202 | 141500 | 1912092385 | 2635 | 2635 | 2635 | 2635 | 0 |
| 261 | 20241202 | 141400 | 1912092385 | 2635 | 2635 | 2635 | 2630 | 2004 |
| 262 | 20241202 | 141300 | 1906813770 | 2635 | 2635 | 2635 | 2635 | 5 |
| 263 | 20241202 | 141200 | 1906800595 | 2630 | 2630 | 2630 | 2630 | 0 |
| 264 | 20241202 | 141100 | 1906800595 | 2630 | 2640 | 2640 | 2630 | 2217 |
| 265 | 20241202 | 141000 | 1900958300 | 2640 | 2640 | 2640 | 2640 | 194 |
| 266 | 20241202 | 140900 | 1900446140 | 2635 | 2635 | 2635 | 2635 | 38 |
| 267 | 20241202 | 140800 | 1900346010 | 2630 | 2625 | 2630 | 2620 | 3385 |
| 268 | 20241202 | 140700 | 1891451305 | 2620 | 2630 | 2630 | 2620 | 1035 |
| 269 | 20241202 | 140600 | 1888734495 | 2625 | 2625 | 2625 | 2625 | 930 |
| 270 | 20241202 | 140500 | 1886293245 | 2630 | 2625 | 2630 | 2625 | 464 |
| 271 | 20241202 | 140400 | 1885075040 | 2625 | 2625 | 2625 | 2620 | 12623 |
| 272 | 20241202 | 140300 | 1851977330 | 2630 | 2630 | 2630 | 2630 | 4050 |
| 273 | 20241202 | 140200 | 1841325830 | 2635 | 2635 | 2635 | 2635 | 0 |
| 274 | 20241202 | 140100 | 1841325830 | 2635 | 2635 | 2635 | 2635 | 0 |
| 275 | 20241202 | 140000 | 1841325830 | 2635 | 2635 | 2635 | 2635 | 96 |
| 276 | 20241202 | 135900 | 1841072870 | 2635 | 2635 | 2635 | 2635 | 10 |
| 277 | 20241202 | 135800 | 1841046520 | 2635 | 2635 | 2635 | 2635 | 332 |
| 278 | 20241202 | 135700 | 1840171700 | 2635 | 2635 | 2635 | 2635 | 559 |
| 279 | 20241202 | 135600 | 1838698735 | 2640 | 2640 | 2640 | 2640 | 13 |
| 280 | 20241202 | 135500 | 1838664415 | 2640 | 2640 | 2640 | 2640 | 100 |
| 281 | 20241202 | 135400 | 1838400415 | 2645 | 2640 | 2645 | 2640 | 49 |
| 282 | 20241202 | 135300 | 1838270990 | 2645 | 2645 | 2645 | 2645 | 268 |
| 283 | 20241202 | 135200 | 1837562130 | 2640 | 2645 | 2645 | 2640 | 26 |
| 284 | 20241202 | 135100 | 1837493475 | 2645 | 2645 | 2645 | 2645 | 2 |
| 285 | 20241202 | 135000 | 1837488185 | 2640 | 2640 | 2640 | 2640 | 5 |
| 286 | 20241202 | 134900 | 1837474985 | 2640 | 2640 | 2640 | 2640 | 79 |
| 287 | 20241202 | 134800 | 1837266425 | 2640 | 2640 | 2640 | 2640 | 13 |
| 288 | 20241202 | 134700 | 1837232105 | 2640 | 2645 | 2645 | 2640 | 2484 |
| 289 | 20241202 | 134600 | 1830671440 | 2645 | 2645 | 2645 | 2645 | 4 |
| 290 | 20241202 | 134500 | 1830660860 | 2645 | 2645 | 2645 | 2645 | 3 |
| 291 | 20241202 | 134400 | 1830652925 | 2640 | 2635 | 2640 | 2635 | 2251 |
| 292 | 20241202 | 134300 | 1824710895 | 2635 | 2640 | 2640 | 2635 | 282 |
| 293 | 20241202 | 134200 | 1823967805 | 2640 | 2640 | 2640 | 2640 | 169 |
| 294 | 20241202 | 134100 | 1823521645 | 2645 | 2645 | 2645 | 2645 | 2 |
| 295 | 20241202 | 134000 | 1823516355 | 2645 | 2640 | 2645 | 2640 | 4 |
| 296 | 20241202 | 133900 | 1823505790 | 2640 | 2640 | 2640 | 2640 | 606 |
| 297 | 20241202 | 133800 | 1821905950 | 2640 | 2640 | 2640 | 2640 | 0 |
| 298 | 20241202 | 133700 | 1821905950 | 2640 | 2640 | 2640 | 2640 | 0 |
| 299 | 20241202 | 133600 | 1821905950 | 2640 | 2640 | 2640 | 2640 | 0 |
| 300 | 20241202 | 133500 | 1821905950 | 2640 | 2640 | 2640 | 2640 | 30 |
| 301 | 20241202 | 133400 | 1821826750 | 2635 | 2645 | 2645 | 2635 | 7041 |
| 302 | 20241202 | 133300 | 1803270885 | 2640 | 2635 | 2640 | 2635 | 1931 |
| 303 | 20241202 | 133200 | 1798181990 | 2635 | 2630 | 2635 | 2630 | 8033 |
| 304 | 20241202 | 133100 | 1777025190 | 2630 | 2630 | 2630 | 2630 | 1000 |
| 305 | 20241202 | 133000 | 1774395190 | 2630 | 2630 | 2630 | 2630 | 1000 |
| 306 | 20241202 | 132900 | 1771765190 | 2635 | 2635 | 2635 | 2635 | 21 |
| 307 | 20241202 | 132800 | 1771709855 | 2635 | 2630 | 2635 | 2630 | 4005 |
| 308 | 20241202 | 132700 | 1761176680 | 2630 | 2635 | 2635 | 2630 | 2001 |
| 309 | 20241202 | 132600 | 1755914045 | 2635 | 2630 | 2635 | 2630 | 1972 |
| 310 | 20241202 | 132500 | 1750727620 | 2630 | 2630 | 2630 | 2630 | 0 |
| 311 | 20241202 | 132400 | 1750727620 | 2630 | 2625 | 2630 | 2625 | 2077 |
| 312 | 20241202 | 132300 | 1745275260 | 2630 | 2630 | 2635 | 2630 | 2691 |
| 313 | 20241202 | 132200 | 1738192865 | 2630 | 2630 | 2635 | 2630 | 4920 |
| 314 | 20241202 | 132100 | 1725253165 | 2630 | 2625 | 2630 | 2610 | 24334 |
| 315 | 20241202 | 132000 | 1661620790 | 2630 | 2630 | 2635 | 2615 | 15180 |
| 316 | 20241202 | 131900 | 1621831860 | 2630 | 2630 | 2630 | 2630 | 129 |
| 317 | 20241202 | 131800 | 1621492590 | 2630 | 2630 | 2630 | 2630 | 407 |
| 318 | 20241202 | 131700 | 1620422180 | 2630 | 2630 | 2635 | 2625 | 9666 |
| 319 | 20241202 | 131600 | 1595042980 | 2635 | 2635 | 2635 | 2635 | 0 |
| 320 | 20241202 | 131500 | 1595042980 | 2635 | 2635 | 2635 | 2635 | 0 |
| 321 | 20241202 | 131400 | 1595042980 | 2635 | 2635 | 2635 | 2635 | 36 |
| 322 | 20241202 | 131300 | 1594948120 | 2635 | 2635 | 2635 | 2630 | 557 |
| 323 | 20241202 | 131200 | 1593480555 | 2635 | 2635 | 2635 | 2635 | 10 |
| 324 | 20241202 | 131100 | 1593454205 | 2635 | 2635 | 2635 | 2635 | 0 |
| 325 | 20241202 | 131000 | 1593454205 | 2635 | 2635 | 2635 | 2630 | 4238 |
| 326 | 20241202 | 130900 | 1582295455 | 2635 | 2635 | 2635 | 2635 | 0 |
| 327 | 20241202 | 130800 | 1582295455 | 2635 | 2635 | 2635 | 2635 | 1 |
| 328 | 20241202 | 130700 | 1582292820 | 2640 | 2640 | 2640 | 2640 | 1439 |
| 329 | 20241202 | 130600 | 1578493860 | 2640 | 2640 | 2640 | 2640 | 0 |
| 330 | 20241202 | 130500 | 1578493860 | 2640 | 2640 | 2640 | 2640 | 20 |
| 331 | 20241202 | 130400 | 1578441060 | 2640 | 2640 | 2640 | 2640 | 0 |
| 332 | 20241202 | 130300 | 1578441060 | 2640 | 2640 | 2640 | 2640 | 0 |
| 333 | 20241202 | 130200 | 1578441060 | 2640 | 2640 | 2640 | 2640 | 57 |
| 334 | 20241202 | 130100 | 1578290580 | 2635 | 2640 | 2640 | 2635 | 284 |
| 335 | 20241202 | 130000 | 1577541045 | 2635 | 2635 | 2635 | 2635 | 0 |
| 336 | 20241202 | 125900 | 1577541045 | 2635 | 2635 | 2635 | 2635 | 1 |
| 337 | 20241202 | 125800 | 1577538410 | 2635 | 2635 | 2635 | 2635 | 211 |
| 338 | 20241202 | 125700 | 1576982425 | 2640 | 2640 | 2640 | 2640 | 83 |
| 339 | 20241202 | 125600 | 1576763305 | 2645 | 2645 | 2645 | 2645 | 0 |
| 340 | 20241202 | 125500 | 1576763305 | 2645 | 2645 | 2645 | 2645 | 0 |
| 341 | 20241202 | 125400 | 1576763305 | 2645 | 2645 | 2645 | 2645 | 188 |
| 342 | 20241202 | 125300 | 1576266045 | 2645 | 2635 | 2645 | 2635 | 23 |
| 343 | 20241202 | 125200 | 1576205330 | 2640 | 2645 | 2645 | 2640 | 122 |
| 344 | 20241202 | 125100 | 1575883060 | 2645 | 2645 | 2645 | 2635 | 629 |
| 345 | 20241202 | 125000 | 1574219365 | 2640 | 2640 | 2640 | 2640 | 977 |
| 346 | 20241202 | 124900 | 1571640085 | 2640 | 2640 | 2640 | 2640 | 2 |
| 347 | 20241202 | 124800 | 1571634805 | 2645 | 2645 | 2645 | 2645 | 15 |
| 348 | 20241202 | 124700 | 1571595130 | 2640 | 2640 | 2640 | 2640 | 1 |
| 349 | 20241202 | 124600 | 1571592490 | 2645 | 2645 | 2645 | 2645 | 0 |
| 350 | 20241202 | 124500 | 1571592490 | 2645 | 2645 | 2645 | 2640 | 107 |
| 351 | 20241202 | 124400 | 1571309635 | 2635 | 2635 | 2635 | 2635 | 0 |
| 352 | 20241202 | 124300 | 1571309635 | 2635 | 2650 | 2650 | 2635 | 20 |
| 353 | 20241202 | 124200 | 1571256710 | 2635 | 2645 | 2645 | 2635 | 13531 |
| 354 | 20241202 | 124100 | 1535568660 | 2645 | 2645 | 2645 | 2645 | 1868 |
| 355 | 20241202 | 124000 | 1530627800 | 2645 | 2645 | 2645 | 2645 | 1595 |
| 356 | 20241202 | 123900 | 1526409025 | 2645 | 2645 | 2645 | 2645 | 0 |
| 357 | 20241202 | 123800 | 1526409025 | 2645 | 2645 | 2650 | 2645 | 567 |
| 358 | 20241202 | 123700 | 1524909290 | 2650 | 2650 | 2650 | 2650 | 10 |
| 359 | 20241202 | 123600 | 1524882790 | 2645 | 2645 | 2645 | 2645 | 0 |
| 360 | 20241202 | 123500 | 1524882790 | 2645 | 2650 | 2650 | 2645 | 5020 |
| 361 | 20241202 | 123400 | 1511604790 | 2650 | 2650 | 2650 | 2650 | 974 |
| 362 | 20241202 | 123300 | 1509023690 | 2655 | 2655 | 2655 | 2650 | 2542 |
| 363 | 20241202 | 123200 | 1502287235 | 2655 | 2655 | 2655 | 2655 | 797 |
| 364 | 20241202 | 123100 | 1500171200 | 2650 | 2650 | 2650 | 2650 | 0 |
| 365 | 20241202 | 123000 | 1500171200 | 2650 | 2650 | 2650 | 2650 | 532 |
| 366 | 20241202 | 122900 | 1498761400 | 2650 | 2650 | 2650 | 2650 | 0 |
| 367 | 20241202 | 122800 | 1498761400 | 2650 | 2650 | 2650 | 2650 | 2777 |
| 368 | 20241202 | 122700 | 1491402350 | 2655 | 2655 | 2655 | 2655 | 0 |
| 369 | 20241202 | 122600 | 1491402350 | 2655 | 2655 | 2655 | 2655 | 22 |
| 370 | 20241202 | 122500 | 1491343940 | 2655 | 2655 | 2655 | 2655 | 311 |
| 371 | 20241202 | 122400 | 1490518235 | 2650 | 2655 | 2655 | 2650 | 2698 |
| 372 | 20241202 | 122300 | 1483368300 | 2655 | 2655 | 2655 | 2655 | 127 |
| 373 | 20241202 | 122200 | 1483031115 | 2655 | 2665 | 2665 | 2655 | 1162 |
| 374 | 20241202 | 122100 | 1479942175 | 2660 | 2665 | 2665 | 2660 | 1342 |
| 375 | 20241202 | 122000 | 1476372405 | 2665 | 2665 | 2665 | 2665 | 155 |
| 376 | 20241202 | 121900 | 1475959330 | 2665 | 2665 | 2665 | 2665 | 115 |
| 377 | 20241202 | 121800 | 1475652855 | 2660 | 2660 | 2665 | 2660 | 2903 |
| 378 | 20241202 | 121700 | 1467924360 | 2660 | 2660 | 2660 | 2660 | 2000 |
| 379 | 20241202 | 121600 | 1462604360 | 2665 | 2660 | 2665 | 2660 | 253 |
| 380 | 20241202 | 121500 | 1461930210 | 2660 | 2660 | 2660 | 2660 | 1 |
| 381 | 20241202 | 121400 | 1461927550 | 2665 | 2665 | 2665 | 2665 | 0 |
| 382 | 20241202 | 121300 | 1461927550 | 2665 | 2665 | 2665 | 2665 | 0 |
| 383 | 20241202 | 121200 | 1461927550 | 2665 | 2665 | 2665 | 2665 | 359 |
| 384 | 20241202 | 121100 | 1460970815 | 2665 | 2660 | 2665 | 2660 | 249 |
| 385 | 20241202 | 121000 | 1460308325 | 2660 | 2660 | 2660 | 2660 | 100 |
| 386 | 20241202 | 120900 | 1460042325 | 2660 | 2660 | 2660 | 2660 | 1010 |
| 387 | 20241202 | 120800 | 1457355725 | 2660 | 2660 | 2660 | 2660 | 7 |
| 388 | 20241202 | 120700 | 1457337105 | 2660 | 2660 | 2660 | 2660 | 583 |
| 389 | 20241202 | 120600 | 1455786325 | 2660 | 2655 | 2660 | 2650 | 2148 |
| 390 | 20241202 | 120500 | 1450087855 | 2660 | 2660 | 2660 | 2660 | 3 |
| 391 | 20241202 | 120400 | 1450079875 | 2655 | 2660 | 2660 | 2655 | 644 |
| 392 | 20241202 | 120300 | 1448369860 | 2665 | 2665 | 2665 | 2665 | 0 |
| 393 | 20241202 | 120200 | 1448369860 | 2665 | 2665 | 2665 | 2665 | 0 |
| 394 | 20241202 | 120100 | 1448369860 | 2665 | 2660 | 2665 | 2660 | 292 |
| 395 | 20241202 | 120000 | 1447591690 | 2655 | 2655 | 2655 | 2655 | 0 |
| 396 | 20241202 | 115900 | 1447591690 | 2655 | 2670 | 2670 | 2655 | 315 |
| 397 | 20241202 | 115800 | 1446755250 | 2670 | 2665 | 2670 | 2665 | 2700 |
| 398 | 20241202 | 115700 | 1439547545 | 2655 | 2655 | 2660 | 2655 | 2302 |
| 399 | 20241202 | 115600 | 1433429650 | 2650 | 2645 | 2650 | 2645 | 305 |
| 400 | 20241202 | 115500 | 1432621425 | 2650 | 2650 | 2650 | 2650 | 239 |
| 401 | 20241202 | 115400 | 1431988075 | 2650 | 2650 | 2650 | 2650 | 0 |
| 402 | 20241202 | 115300 | 1431988075 | 2650 | 2650 | 2650 | 2650 | 0 |
| 403 | 20241202 | 115200 | 1431988075 | 2650 | 2650 | 2650 | 2650 | 1043 |
| 404 | 20241202 | 115100 | 1429224125 | 2655 | 2655 | 2655 | 2655 | 101 |
| 405 | 20241202 | 115000 | 1428955970 | 2655 | 2655 | 2655 | 2655 | 5 |
| 406 | 20241202 | 114900 | 1428942695 | 2655 | 2655 | 2655 | 2655 | 0 |
| 407 | 20241202 | 114800 | 1428942695 | 2655 | 2655 | 2655 | 2655 | 1 |
| 408 | 20241202 | 114700 | 1428940040 | 2655 | 2655 | 2655 | 2655 | 0 |
| 409 | 20241202 | 114600 | 1428940040 | 2655 | 2655 | 2655 | 2655 | 125 |
| 410 | 20241202 | 114500 | 1428608165 | 2655 | 2655 | 2655 | 2655 | 10 |
| 411 | 20241202 | 114400 | 1428581615 | 2650 | 2650 | 2650 | 2650 | 0 |
| 412 | 20241202 | 114300 | 1428581615 | 2650 | 2650 | 2650 | 2650 | 726 |
| 413 | 20241202 | 114200 | 1426657715 | 2650 | 2650 | 2650 | 2650 | 0 |
| 414 | 20241202 | 114100 | 1426657715 | 2650 | 2650 | 2650 | 2650 | 52 |
| 415 | 20241202 | 114000 | 1426519915 | 2650 | 2650 | 2650 | 2650 | 0 |
| 416 | 20241202 | 113900 | 1426519915 | 2650 | 2650 | 2650 | 2650 | 2224 |
| 417 | 20241202 | 113800 | 1420626315 | 2650 | 2650 | 2650 | 2650 | 157 |
| 418 | 20241202 | 113700 | 1420210265 | 2650 | 2650 | 2650 | 2650 | 0 |
| 419 | 20241202 | 113600 | 1420210265 | 2650 | 2650 | 2650 | 2645 | 347 |
| 420 | 20241202 | 113500 | 1419290735 | 2650 | 2650 | 2650 | 2650 | 0 |
| 421 | 20241202 | 113400 | 1419290735 | 2650 | 2650 | 2650 | 2650 | 0 |
| 422 | 20241202 | 113300 | 1419290735 | 2650 | 2650 | 2650 | 2650 | 893 |
| 423 | 20241202 | 113200 | 1416924285 | 2655 | 2655 | 2655 | 2655 | 51 |
| 424 | 20241202 | 113100 | 1416788880 | 2650 | 2650 | 2650 | 2650 | 500 |
| 425 | 20241202 | 113000 | 1415463880 | 2650 | 2650 | 2650 | 2650 | 0 |
| 426 | 20241202 | 112900 | 1415463880 | 2650 | 2650 | 2650 | 2650 | 22 |
| 427 | 20241202 | 112800 | 1415405580 | 2655 | 2655 | 2655 | 2655 | 5 |
| 428 | 20241202 | 112700 | 1415392305 | 2655 | 2655 | 2655 | 2655 | 0 |
| 429 | 20241202 | 112600 | 1415392305 | 2655 | 2655 | 2655 | 2655 | 100 |
| 430 | 20241202 | 112500 | 1415126805 | 2650 | 2650 | 2650 | 2650 | 933 |
| 431 | 20241202 | 112400 | 1412654355 | 2650 | 2650 | 2650 | 2645 | 1135 |
| 432 | 20241202 | 112300 | 1409649705 | 2650 | 2650 | 2650 | 2650 | 1 |
| 433 | 20241202 | 112200 | 1409647055 | 2645 | 2645 | 2645 | 2645 | 100 |
| 434 | 20241202 | 112100 | 1409382555 | 2650 | 2645 | 2650 | 2645 | 107 |
| 435 | 20241202 | 112000 | 1409099505 | 2645 | 2645 | 2645 | 2645 | 92 |
| 436 | 20241202 | 111900 | 1408856165 | 2645 | 2650 | 2650 | 2645 | 8997 |
| 437 | 20241202 | 111800 | 1385054555 | 2650 | 2650 | 2650 | 2650 | 0 |
| 438 | 20241202 | 111700 | 1385054555 | 2650 | 2650 | 2650 | 2650 | 0 |
| 439 | 20241202 | 111600 | 1385054555 | 2650 | 2650 | 2650 | 2650 | 301 |
| 440 | 20241202 | 111500 | 1384256905 | 2650 | 2650 | 2650 | 2650 | 0 |
| 441 | 20241202 | 111400 | 1384256905 | 2650 | 2650 | 2650 | 2650 | 0 |
| 442 | 20241202 | 111300 | 1384256905 | 2650 | 2650 | 2650 | 2650 | 500 |
| 443 | 20241202 | 111200 | 1382931905 | 2645 | 2655 | 2655 | 2645 | 161 |
| 444 | 20241202 | 111100 | 1382505790 | 2650 | 2655 | 2655 | 2650 | 1001 |
| 445 | 20241202 | 111000 | 1379853135 | 2655 | 2655 | 2655 | 2655 | 15 |
| 446 | 20241202 | 110900 | 1379813310 | 2655 | 2655 | 2655 | 2655 | 2028 |
| 447 | 20241202 | 110800 | 1374428970 | 2655 | 2655 | 2655 | 2655 | 24 |
| 448 | 20241202 | 110700 | 1374365250 | 2655 | 2655 | 2655 | 2650 | 4 |
| 449 | 20241202 | 110600 | 1374354640 | 2645 | 2645 | 2645 | 2645 | 0 |
| 450 | 20241202 | 110500 | 1374354640 | 2645 | 2650 | 2650 | 2645 | 6100 |
| 451 | 20241202 | 110400 | 1358199095 | 2650 | 2650 | 2650 | 2650 | 200 |
| 452 | 20241202 | 110300 | 1357669095 | 2660 | 2660 | 2660 | 2660 | 10 |
| 453 | 20241202 | 110200 | 1357642495 | 2655 | 2655 | 2655 | 2655 | 1594 |
| 454 | 20241202 | 110100 | 1353410425 | 2655 | 2655 | 2655 | 2655 | 0 |
| 455 | 20241202 | 110000 | 1353410425 | 2655 | 2655 | 2655 | 2655 | 0 |
| 456 | 20241202 | 105900 | 1353410425 | 2655 | 2660 | 2660 | 2655 | 506 |
| 457 | 20241202 | 105800 | 1352064470 | 2660 | 2660 | 2660 | 2660 | 2300 |
| 458 | 20241202 | 105700 | 1345946470 | 2660 | 2660 | 2660 | 2655 | 489 |
| 459 | 20241202 | 105600 | 1344645735 | 2660 | 2660 | 2660 | 2660 | 274 |
| 460 | 20241202 | 105500 | 1343916895 | 2660 | 2660 | 2660 | 2660 | 0 |
| 461 | 20241202 | 105400 | 1343916895 | 2660 | 2660 | 2660 | 2655 | 20 |
| 462 | 20241202 | 105300 | 1343863745 | 2660 | 2660 | 2660 | 2655 | 2012 |
| 463 | 20241202 | 105200 | 1338511875 | 2660 | 2660 | 2660 | 2660 | 467 |
| 464 | 20241202 | 105100 | 1337269655 | 2660 | 2660 | 2660 | 2660 | 0 |
| 465 | 20241202 | 105000 | 1337269655 | 2660 | 2665 | 2665 | 2660 | 730 |
| 466 | 20241202 | 104900 | 1335327160 | 2665 | 2665 | 2665 | 2665 | 1 |
| 467 | 20241202 | 104800 | 1335324495 | 2660 | 2665 | 2665 | 2660 | 520 |
| 468 | 20241202 | 104700 | 1333940945 | 2665 | 2660 | 2665 | 2660 | 504 |
| 469 | 20241202 | 104600 | 1332600230 | 2665 | 2665 | 2665 | 2665 | 1 |
| 470 | 20241202 | 104500 | 1332597565 | 2660 | 2660 | 2660 | 2660 | 471 |
| 471 | 20241202 | 104400 | 1331344705 | 2660 | 2660 | 2660 | 2660 | 0 |
| 472 | 20241202 | 104300 | 1331344705 | 2660 | 2655 | 2660 | 2655 | 517 |
| 473 | 20241202 | 104200 | 1329971995 | 2655 | 2660 | 2660 | 2645 | 3015 |
| 474 | 20241202 | 104100 | 1321980955 | 2660 | 2665 | 2665 | 2660 | 793 |
| 475 | 20241202 | 104000 | 1319871500 | 2660 | 2660 | 2665 | 2660 | 5020 |
| 476 | 20241202 | 103900 | 1306499580 | 2655 | 2660 | 2660 | 2655 | 375 |
| 477 | 20241202 | 103800 | 1305503805 | 2655 | 2655 | 2655 | 2655 | 335 |
| 478 | 20241202 | 103700 | 1304614380 | 2650 | 2650 | 2650 | 2650 | 3406 |
| 479 | 20241202 | 103600 | 1295588480 | 2650 | 2650 | 2650 | 2650 | 2395 |
| 480 | 20241202 | 103500 | 1289241730 | 2650 | 2650 | 2650 | 2650 | 1306 |
| 481 | 20241202 | 103400 | 1285780830 | 2645 | 2660 | 2660 | 2645 | 10304 |
| 482 | 20241202 | 103300 | 1258472505 | 2660 | 2655 | 2660 | 2650 | 3793 |
| 483 | 20241202 | 103200 | 1248405785 | 2660 | 2650 | 2660 | 2650 | 11736 |
| 484 | 20241202 | 103100 | 1217295045 | 2650 | 2650 | 2650 | 2650 | 0 |
| 485 | 20241202 | 103000 | 1217295045 | 2650 | 2650 | 2650 | 2650 | 1 |
| 486 | 20241202 | 102900 | 1217292395 | 2650 | 2645 | 2650 | 2645 | 2808 |
| 487 | 20241202 | 102800 | 1209863310 | 2645 | 2645 | 2645 | 2645 | 449 |
| 488 | 20241202 | 102700 | 1208675705 | 2645 | 2640 | 2645 | 2640 | 326 |
| 489 | 20241202 | 102600 | 1207813440 | 2645 | 2645 | 2645 | 2645 | 0 |
| 490 | 20241202 | 102500 | 1207813440 | 2645 | 2645 | 2645 | 2645 | 307 |
| 491 | 20241202 | 102400 | 1207001425 | 2645 | 2645 | 2645 | 2645 | 0 |
| 492 | 20241202 | 102300 | 1207001425 | 2645 | 2645 | 2645 | 2635 | 97 |
| 493 | 20241202 | 102200 | 1206744870 | 2645 | 2635 | 2645 | 2635 | 3098 |
| 494 | 20241202 | 102100 | 1198566710 | 2640 | 2645 | 2645 | 2640 | 2156 |
| 495 | 20241202 | 102000 | 1192874815 | 2645 | 2645 | 2645 | 2645 | 327 |
| 496 | 20241202 | 101900 | 1192009900 | 2640 | 2640 | 2640 | 2640 | 5 |
| 497 | 20241202 | 101800 | 1191996700 | 2640 | 2645 | 2645 | 2640 | 21308 |
| 498 | 20241202 | 101700 | 1135737040 | 2645 | 2650 | 2650 | 2645 | 6274 |
| 499 | 20241202 | 101600 | 1119141910 | 2650 | 2650 | 2650 | 2650 | 1283 |
| 500 | 20241202 | 101500 | 1115741960 | 2650 | 2650 | 2650 | 2650 | 0 |
| 501 | 20241202 | 101400 | 1115741960 | 2650 | 2650 | 2650 | 2645 | 204 |
| 502 | 20241202 | 101300 | 1115201820 | 2650 | 2645 | 2650 | 2645 | 527 |
| 503 | 20241202 | 101200 | 1113807900 | 2645 | 2645 | 2645 | 2645 | 790 |
| 504 | 20241202 | 101100 | 1111718350 | 2645 | 2645 | 2645 | 2635 | 4236 |
| 505 | 20241202 | 101000 | 1100549235 | 2645 | 2640 | 2645 | 2640 | 2586 |
| 506 | 20241202 | 100900 | 1093716260 | 2640 | 2640 | 2640 | 2640 | 81 |
| 507 | 20241202 | 100800 | 1093502420 | 2640 | 2640 | 2640 | 2640 | 65 |
| 508 | 20241202 | 100700 | 1093330820 | 2640 | 2635 | 2640 | 2635 | 2510 |
| 509 | 20241202 | 100600 | 1086710610 | 2630 | 2635 | 2635 | 2630 | 335 |
| 510 | 20241202 | 100500 | 1085828270 | 2635 | 2635 | 2635 | 2635 | 1579 |
| 511 | 20241202 | 100400 | 1081667605 | 2630 | 2635 | 2635 | 2630 | 24 |
| 512 | 20241202 | 100300 | 1081604370 | 2640 | 2635 | 2640 | 2635 | 247 |
| 513 | 20241202 | 100200 | 1080953520 | 2640 | 2640 | 2640 | 2620 | 30252 |
| 514 | 20241202 | 100100 | 1001463250 | 2640 | 2635 | 2640 | 2635 | 6431 |
| 515 | 20241202 | 100000 | 984504225 | 2630 | 2630 | 2635 | 2625 | 1557 |
| 516 | 20241202 | 095900 | 980406740 | 2635 | 2635 | 2635 | 2625 | 5011 |
| 517 | 20241202 | 095800 | 967251650 | 2635 | 2635 | 2635 | 2635 | 463 |
| 518 | 20241202 | 095700 | 966031645 | 2635 | 2635 | 2635 | 2625 | 4830 |
| 519 | 20241202 | 095600 | 953324370 | 2640 | 2635 | 2640 | 2635 | 175 |
| 520 | 20241202 | 095500 | 952863105 | 2640 | 2640 | 2640 | 2635 | 217 |
| 521 | 20241202 | 095400 | 952290725 | 2640 | 2640 | 2640 | 2640 | 1465 |
| 522 | 20241202 | 095300 | 948423125 | 2640 | 2645 | 2650 | 2640 | 13279 |
| 523 | 20241202 | 095200 | 913353520 | 2640 | 2630 | 2640 | 2630 | 9473 |
| 524 | 20241202 | 095100 | 888379165 | 2630 | 2625 | 2630 | 2625 | 3668 |
| 525 | 20241202 | 095000 | 878750115 | 2620 | 2620 | 2620 | 2620 | 763 |
| 526 | 20241202 | 094900 | 876751055 | 2620 | 2620 | 2620 | 2615 | 10620 |
| 527 | 20241202 | 094800 | 848975350 | 2620 | 2620 | 2620 | 2615 | 7369 |
| 528 | 20241202 | 094700 | 829672550 | 2615 | 2615 | 2615 | 2590 | 33576 |
| 529 | 20241202 | 094600 | 742341305 | 2615 | 2595 | 2615 | 2595 | 8621 |
| 530 | 20241202 | 094500 | 719888605 | 2595 | 2630 | 2630 | 2590 | 57736 |
| 531 | 20241202 | 094400 | 569475615 | 2635 | 2635 | 2635 | 2635 | 0 |
| 532 | 20241202 | 094300 | 569475615 | 2635 | 2635 | 2640 | 2625 | 3449 |
| 533 | 20241202 | 094200 | 560401815 | 2635 | 2635 | 2635 | 2630 | 3714 |
| 534 | 20241202 | 094100 | 550626955 | 2640 | 2640 | 2640 | 2630 | 8600 |
| 535 | 20241202 | 094000 | 527984090 | 2645 | 2645 | 2645 | 2640 | 1011 |
| 536 | 20241202 | 093900 | 525315040 | 2645 | 2645 | 2645 | 2640 | 5412 |
| 537 | 20241202 | 093800 | 511025300 | 2645 | 2650 | 2650 | 2640 | 7245 |
| 538 | 20241202 | 093700 | 491842745 | 2655 | 2655 | 2655 | 2655 | 302 |
| 539 | 20241202 | 093600 | 491040935 | 2655 | 2655 | 2655 | 2655 | 68 |
| 540 | 20241202 | 093500 | 490860395 | 2655 | 2655 | 2655 | 2655 | 2 |
| 541 | 20241202 | 093400 | 490855085 | 2655 | 2665 | 2665 | 2655 | 303 |
| 542 | 20241202 | 093300 | 490050420 | 2665 | 2660 | 2665 | 2660 | 83 |
| 543 | 20241202 | 093200 | 489829245 | 2660 | 2655 | 2660 | 2650 | 2256 |
| 544 | 20241202 | 093100 | 483839285 | 2655 | 2655 | 2655 | 2655 | 508 |
| 545 | 20241202 | 093000 | 482490545 | 2655 | 2660 | 2660 | 2655 | 6873 |
| 546 | 20241202 | 092900 | 464220855 | 2665 | 2665 | 2665 | 2665 | 1274 |
| 547 | 20241202 | 092800 | 460825645 | 2665 | 2665 | 2665 | 2660 | 1077 |
| 548 | 20241202 | 092700 | 457960265 | 2665 | 2665 | 2665 | 2665 | 583 |
| 549 | 20241202 | 092600 | 456406570 | 2675 | 2675 | 2675 | 2675 | 350 |
| 550 | 20241202 | 092500 | 455470320 | 2675 | 2670 | 2675 | 2665 | 4446 |
| 551 | 20241202 | 092400 | 443592685 | 2670 | 2655 | 2670 | 2655 | 9692 |
| 552 | 20241202 | 092300 | 417833545 | 2655 | 2680 | 2680 | 2650 | 30353 |
| 553 | 20241202 | 092200 | 337108900 | 2675 | 2675 | 2680 | 2670 | 935 |
| 554 | 20241202 | 092100 | 334610705 | 2675 | 2675 | 2675 | 2675 | 0 |
| 555 | 20241202 | 092000 | 334610705 | 2675 | 2675 | 2675 | 2675 | 138 |
| 556 | 20241202 | 091900 | 334241555 | 2675 | 2680 | 2680 | 2675 | 1971 |
| 557 | 20241202 | 091800 | 328967480 | 2675 | 2675 | 2675 | 2675 | 1 |
| 558 | 20241202 | 091700 | 328964805 | 2680 | 2675 | 2680 | 2675 | 210 |
| 559 | 20241202 | 091600 | 328403005 | 2670 | 2670 | 2670 | 2670 | 857 |
| 560 | 20241202 | 091500 | 326114815 | 2670 | 2675 | 2680 | 2665 | 18733 |
| 561 | 20241202 | 091400 | 276074590 | 2680 | 2680 | 2685 | 2680 | 1300 |
| 562 | 20241202 | 091300 | 272586090 | 2685 | 2685 | 2685 | 2685 | 802 |
| 563 | 20241202 | 091200 | 270432720 | 2675 | 2685 | 2685 | 2675 | 7421 |
| 564 | 20241202 | 091100 | 250568935 | 2685 | 2685 | 2690 | 2680 | 4673 |
| 565 | 20241202 | 091000 | 238033595 | 2685 | 2685 | 2695 | 2685 | 96 |
| 566 | 20241202 | 090900 | 237775285 | 2685 | 2685 | 2690 | 2685 | 7158 |
| 567 | 20241202 | 090800 | 218542380 | 2685 | 2685 | 2690 | 2685 | 91 |
| 568 | 20241202 | 090700 | 218297910 | 2685 | 2675 | 2685 | 2675 | 1753 |
| 569 | 20241202 | 090600 | 213600090 | 2680 | 2685 | 2685 | 2675 | 4346 |
| 570 | 20241202 | 090500 | 201958275 | 2685 | 2685 | 2690 | 2685 | 5175 |
| 571 | 20241202 | 090400 | 188039180 | 2685 | 2680 | 2695 | 2680 | 1550 |
| 572 | 20241202 | 090300 | 183875020 | 2680 | 2700 | 2705 | 2680 | 28985 |
| 573 | 20241202 | 090200 | 105873160 | 2695 | 2700 | 2705 | 2690 | 2525 |
| 574 | 20241202 | 090100 | 99060580 | 2705 | 2700 | 2705 | 2685 | 25742 |
| 575 | 20241202 | 090000 | 29813345 | 2690 | 2700 | 2700 | 2690 | 11044 |