28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 183300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 37864 |
| 3 | 20241209 | 183200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 4 | 20241209 | 183100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 5 | 20241209 | 183000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 6 | 20241209 | 182900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 7 | 20241209 | 182800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 8 | 20241209 | 182700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 9 | 20241209 | 182600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 10 | 20241209 | 182500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 11 | 20241209 | 182400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 12 | 20241209 | 182300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 13 | 20241209 | 182200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 14 | 20241209 | 182100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 15 | 20241209 | 182000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 16 | 20241209 | 181900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 17 | 20241209 | 181800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 18 | 20241209 | 181700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 19 | 20241209 | 181600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 20 | 20241209 | 181500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 21 | 20241209 | 181400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 22 | 20241209 | 181300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 23 | 20241209 | 181200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 24 | 20241209 | 181100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 25 | 20241209 | 181000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 26 | 20241209 | 180900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 27 | 20241209 | 180800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 28 | 20241209 | 180700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 29 | 20241209 | 180600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 30 | 20241209 | 180500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 31 | 20241209 | 180400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 32 | 20241209 | 180300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 37864 |
| 33 | 20241209 | 180200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 34 | 20241209 | 180100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 35 | 20241209 | 180000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 36 | 20241209 | 175900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 37 | 20241209 | 175800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 38 | 20241209 | 175700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 39 | 20241209 | 175600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 40 | 20241209 | 175500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 41 | 20241209 | 175400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 42 | 20241209 | 175300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 43 | 20241209 | 175200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 44 | 20241209 | 175100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 45 | 20241209 | 175000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 46 | 20241209 | 174900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 47 | 20241209 | 174800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 48 | 20241209 | 174700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 49 | 20241209 | 174600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 50 | 20241209 | 174500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 51 | 20241209 | 174400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 52 | 20241209 | 174300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 53 | 20241209 | 174200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 54 | 20241209 | 174100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 55 | 20241209 | 174000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 56 | 20241209 | 173900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 57 | 20241209 | 173800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 58 | 20241209 | 173700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 59 | 20241209 | 173600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 60 | 20241209 | 173500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 61 | 20241209 | 173400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 62 | 20241209 | 173300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 37864 |
| 63 | 20241209 | 173200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 64 | 20241209 | 173100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 65 | 20241209 | 173000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 66 | 20241209 | 172900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 67 | 20241209 | 172800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 68 | 20241209 | 172700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 69 | 20241209 | 172600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 70 | 20241209 | 172500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 71 | 20241209 | 172400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 72 | 20241209 | 172300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 73 | 20241209 | 172200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 74 | 20241209 | 172100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 75 | 20241209 | 172000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 76 | 20241209 | 171900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 77 | 20241209 | 171800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 78 | 20241209 | 171700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 79 | 20241209 | 171600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 80 | 20241209 | 171500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 81 | 20241209 | 171400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 82 | 20241209 | 171300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 83 | 20241209 | 171200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 84 | 20241209 | 171100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 85 | 20241209 | 171000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 86 | 20241209 | 170900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 87 | 20241209 | 170800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 88 | 20241209 | 170700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 89 | 20241209 | 170600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 90 | 20241209 | 170500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 91 | 20241209 | 170400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 92 | 20241209 | 170300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 37864 |
| 93 | 20241209 | 170200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 94 | 20241209 | 170100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 95 | 20241209 | 170000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 96 | 20241209 | 165900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 97 | 20241209 | 165800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 98 | 20241209 | 165700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 99 | 20241209 | 165600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 100 | 20241209 | 165500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 101 | 20241209 | 165400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 102 | 20241209 | 165300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 103 | 20241209 | 165200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 104 | 20241209 | 165100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 105 | 20241209 | 165000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 106 | 20241209 | 164900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 107 | 20241209 | 164800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 108 | 20241209 | 164700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 109 | 20241209 | 164600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 110 | 20241209 | 164500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 111 | 20241209 | 164400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 112 | 20241209 | 164300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 113 | 20241209 | 164200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 114 | 20241209 | 164100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 115 | 20241209 | 164000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 116 | 20241209 | 163900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 117 | 20241209 | 163800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 118 | 20241209 | 163700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 119 | 20241209 | 163600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 120 | 20241209 | 163500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 121 | 20241209 | 163400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 122 | 20241209 | 163300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 37864 |
| 123 | 20241209 | 163200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 124 | 20241209 | 163100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 125 | 20241209 | 163000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 126 | 20241209 | 162900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 127 | 20241209 | 162800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 128 | 20241209 | 162700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 129 | 20241209 | 162600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 130 | 20241209 | 162500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 131 | 20241209 | 162400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 132 | 20241209 | 162300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 133 | 20241209 | 162200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 134 | 20241209 | 162100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 135 | 20241209 | 162000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 136 | 20241209 | 161900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 137 | 20241209 | 161800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 138 | 20241209 | 161700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 139 | 20241209 | 161600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 140 | 20241209 | 161500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 141 | 20241209 | 161400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 142 | 20241209 | 161300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 143 | 20241209 | 161200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 144 | 20241209 | 161100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 145 | 20241209 | 161000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 146 | 20241209 | 160900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 147 | 20241209 | 160800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 148 | 20241209 | 160700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 149 | 20241209 | 160600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 150 | 20241209 | 160500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 151 | 20241209 | 160400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 152 | 20241209 | 160300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 37864 |
| 153 | 20241209 | 160200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 154 | 20241209 | 160100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 155 | 20241209 | 160000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 156 | 20241209 | 155900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 157 | 20241209 | 155800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 158 | 20241209 | 155700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 159 | 20241209 | 155600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 160 | 20241209 | 155500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 161 | 20241209 | 155400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 162 | 20241209 | 155300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 163 | 20241209 | 155200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 164 | 20241209 | 155100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 165 | 20241209 | 155000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 166 | 20241209 | 154900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 167 | 20241209 | 154800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 168 | 20241209 | 154700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 169 | 20241209 | 154600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 170 | 20241209 | 154500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 171 | 20241209 | 154400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 172 | 20241209 | 154300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 173 | 20241209 | 154200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 174 | 20241209 | 154100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 175 | 20241209 | 154000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 176 | 20241209 | 153900 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 177 | 20241209 | 153800 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 178 | 20241209 | 153700 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 179 | 20241209 | 153600 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 180 | 20241209 | 153500 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 181 | 20241209 | 153400 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 182 | 20241209 | 153300 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 37864 |
| 183 | 20241209 | 153200 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 184 | 20241209 | 153100 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 185 | 20241209 | 153000 | 3170622095 | 2450 | 2450 | 2450 | 2450 | 37864 |
| 186 | 20241209 | 152900 | 3077855295 | 2450 | 2450 | 2450 | 2450 | 0 |
| 187 | 20241209 | 152800 | 3077855295 | 2450 | 2450 | 2450 | 2450 | 0 |
| 188 | 20241209 | 152700 | 3077855295 | 2450 | 2450 | 2450 | 2450 | 0 |
| 189 | 20241209 | 152600 | 3077855295 | 2450 | 2450 | 2450 | 2450 | 0 |
| 190 | 20241209 | 152500 | 3077855295 | 2450 | 2450 | 2450 | 2450 | 0 |
| 191 | 20241209 | 152400 | 3077855295 | 2450 | 2450 | 2450 | 2450 | 0 |
| 192 | 20241209 | 152300 | 3077855295 | 2450 | 2450 | 2450 | 2450 | 0 |
| 193 | 20241209 | 152200 | 3077855295 | 2450 | 2450 | 2450 | 2450 | 0 |
| 194 | 20241209 | 152100 | 3077855295 | 2450 | 2450 | 2450 | 2450 | 0 |
| 195 | 20241209 | 152000 | 3077855295 | 2450 | 2450 | 2450 | 2450 | 0 |
| 196 | 20241209 | 151900 | 3077855295 | 2450 | 2455 | 2455 | 2450 | 6574 |
| 197 | 20241209 | 151800 | 3061744745 | 2455 | 2450 | 2455 | 2450 | 3952 |
| 198 | 20241209 | 151700 | 3052060135 | 2450 | 2455 | 2460 | 2450 | 1567 |
| 199 | 20241209 | 151600 | 3048218085 | 2455 | 2460 | 2460 | 2455 | 1313 |
| 200 | 20241209 | 151500 | 3044994650 | 2455 | 2455 | 2460 | 2455 | 9058 |
| 201 | 20241209 | 151400 | 3022753060 | 2455 | 2460 | 2460 | 2455 | 1451 |
| 202 | 20241209 | 151300 | 3019185805 | 2455 | 2465 | 2465 | 2450 | 3192 |
| 203 | 20241209 | 151200 | 3011358895 | 2450 | 2460 | 2460 | 2450 | 16281 |
| 204 | 20241209 | 151100 | 2971330035 | 2460 | 2455 | 2460 | 2450 | 8861 |
| 205 | 20241209 | 151000 | 2949600585 | 2450 | 2455 | 2455 | 2450 | 1093 |
| 206 | 20241209 | 150900 | 2946922215 | 2450 | 2450 | 2455 | 2450 | 1167 |
| 207 | 20241209 | 150800 | 2944060600 | 2450 | 2450 | 2455 | 2450 | 234 |
| 208 | 20241209 | 150700 | 2943486970 | 2450 | 2450 | 2450 | 2450 | 1879 |
| 209 | 20241209 | 150600 | 2938883420 | 2450 | 2460 | 2460 | 2450 | 8274 |
| 210 | 20241209 | 150500 | 2918591315 | 2460 | 2455 | 2460 | 2450 | 1188 |
| 211 | 20241209 | 150400 | 2915676560 | 2455 | 2455 | 2455 | 2455 | 2375 |
| 212 | 20241209 | 150300 | 2909845935 | 2455 | 2455 | 2455 | 2455 | 809 |
| 213 | 20241209 | 150200 | 2907859840 | 2455 | 2460 | 2460 | 2455 | 416 |
| 214 | 20241209 | 150100 | 2906838550 | 2455 | 2450 | 2460 | 2450 | 2873 |
| 215 | 20241209 | 150000 | 2899791915 | 2450 | 2455 | 2460 | 2450 | 10317 |
| 216 | 20241209 | 145900 | 2874499295 | 2460 | 2455 | 2460 | 2455 | 728 |
| 217 | 20241209 | 145800 | 2872711580 | 2455 | 2455 | 2455 | 2455 | 237 |
| 218 | 20241209 | 145700 | 2872129745 | 2455 | 2455 | 2455 | 2450 | 3949 |
| 219 | 20241209 | 145600 | 2862436595 | 2450 | 2455 | 2455 | 2450 | 2245 |
| 220 | 20241209 | 145500 | 2856936050 | 2455 | 2455 | 2460 | 2455 | 1747 |
| 221 | 20241209 | 145400 | 2852645990 | 2465 | 2455 | 2470 | 2455 | 14846 |
| 222 | 20241209 | 145300 | 2816142170 | 2455 | 2470 | 2470 | 2455 | 3948 |
| 223 | 20241209 | 145200 | 2806434590 | 2470 | 2460 | 2470 | 2455 | 15067 |
| 224 | 20241209 | 145100 | 2769369075 | 2465 | 2450 | 2465 | 2445 | 9188 |
| 225 | 20241209 | 145000 | 2746799790 | 2450 | 2460 | 2465 | 2450 | 21330 |
| 226 | 20241209 | 144900 | 2694453485 | 2455 | 2455 | 2460 | 2450 | 10192 |
| 227 | 20241209 | 144800 | 2669417125 | 2450 | 2455 | 2460 | 2450 | 13961 |
| 228 | 20241209 | 144700 | 2635185815 | 2455 | 2455 | 2455 | 2455 | 796 |
| 229 | 20241209 | 144600 | 2633231635 | 2455 | 2460 | 2460 | 2455 | 538 |
| 230 | 20241209 | 144500 | 2631908170 | 2455 | 2455 | 2460 | 2455 | 1258 |
| 231 | 20241209 | 144400 | 2628819760 | 2455 | 2455 | 2460 | 2455 | 6 |
| 232 | 20241209 | 144300 | 2628805015 | 2460 | 2460 | 2460 | 2460 | 1140 |
| 233 | 20241209 | 144200 | 2626000615 | 2455 | 2455 | 2465 | 2450 | 4603 |
| 234 | 20241209 | 144100 | 2614703905 | 2455 | 2465 | 2465 | 2450 | 14614 |
| 235 | 20241209 | 144000 | 2578818870 | 2460 | 2460 | 2465 | 2460 | 595 |
| 236 | 20241209 | 143900 | 2577355165 | 2460 | 2460 | 2460 | 2460 | 516 |
| 237 | 20241209 | 143800 | 2576085805 | 2465 | 2460 | 2465 | 2460 | 404 |
| 238 | 20241209 | 143700 | 2575091960 | 2460 | 2465 | 2465 | 2460 | 673 |
| 239 | 20241209 | 143600 | 2573436320 | 2460 | 2460 | 2465 | 2460 | 15 |
| 240 | 20241209 | 143500 | 2573399415 | 2465 | 2460 | 2465 | 2455 | 3610 |
| 241 | 20241209 | 143400 | 2564518690 | 2460 | 2460 | 2460 | 2455 | 2174 |
| 242 | 20241209 | 143300 | 2559170655 | 2460 | 2460 | 2465 | 2455 | 4643 |
| 243 | 20241209 | 143200 | 2547756615 | 2455 | 2460 | 2460 | 2450 | 7128 |
| 244 | 20241209 | 143100 | 2530241120 | 2455 | 2455 | 2460 | 2450 | 9531 |
| 245 | 20241209 | 143000 | 2506852460 | 2460 | 2460 | 2460 | 2455 | 158 |
| 246 | 20241209 | 142900 | 2506463785 | 2460 | 2465 | 2465 | 2460 | 1657 |
| 247 | 20241209 | 142800 | 2502386080 | 2465 | 2465 | 2465 | 2465 | 288 |
| 248 | 20241209 | 142700 | 2501676160 | 2460 | 2455 | 2465 | 2455 | 2607 |
| 249 | 20241209 | 142600 | 2495272620 | 2460 | 2460 | 2460 | 2460 | 4464 |
| 250 | 20241209 | 142500 | 2484291180 | 2460 | 2465 | 2465 | 2460 | 1110 |
| 251 | 20241209 | 142400 | 2481560555 | 2465 | 2465 | 2465 | 2465 | 16 |
| 252 | 20241209 | 142300 | 2481521115 | 2465 | 2465 | 2465 | 2465 | 205 |
| 253 | 20241209 | 142200 | 2481015790 | 2465 | 2465 | 2465 | 2460 | 2601 |
| 254 | 20241209 | 142100 | 2474612825 | 2465 | 2465 | 2465 | 2465 | 615 |
| 255 | 20241209 | 142000 | 2473096850 | 2465 | 2465 | 2465 | 2465 | 25 |
| 256 | 20241209 | 141900 | 2473035225 | 2460 | 2465 | 2465 | 2460 | 94 |
| 257 | 20241209 | 141800 | 2472803665 | 2465 | 2470 | 2470 | 2465 | 2331 |
| 258 | 20241209 | 141700 | 2467057700 | 2470 | 2470 | 2470 | 2470 | 91 |
| 259 | 20241209 | 141600 | 2466832930 | 2470 | 2470 | 2470 | 2470 | 89 |
| 260 | 20241209 | 141500 | 2466613100 | 2470 | 2470 | 2470 | 2465 | 126 |
| 261 | 20241209 | 141400 | 2466302380 | 2470 | 2470 | 2470 | 2465 | 1470 |
| 262 | 20241209 | 141300 | 2462678460 | 2470 | 2475 | 2475 | 2470 | 69 |
| 263 | 20241209 | 141200 | 2462507920 | 2470 | 2465 | 2475 | 2465 | 1126 |
| 264 | 20241209 | 141100 | 2459729375 | 2475 | 2465 | 2475 | 2465 | 132 |
| 265 | 20241209 | 141000 | 2459403775 | 2465 | 2465 | 2465 | 2465 | 2000 |
| 266 | 20241209 | 140900 | 2454473775 | 2475 | 2470 | 2475 | 2470 | 1630 |
| 267 | 20241209 | 140800 | 2450442025 | 2470 | 2470 | 2470 | 2470 | 500 |
| 268 | 20241209 | 140700 | 2449207025 | 2470 | 2470 | 2470 | 2470 | 101 |
| 269 | 20241209 | 140600 | 2448957555 | 2470 | 2470 | 2470 | 2470 | 90 |
| 270 | 20241209 | 140500 | 2448735255 | 2470 | 2470 | 2470 | 2470 | 271 |
| 271 | 20241209 | 140400 | 2448065885 | 2470 | 2470 | 2470 | 2470 | 70 |
| 272 | 20241209 | 140300 | 2447892985 | 2485 | 2485 | 2485 | 2485 | 1 |
| 273 | 20241209 | 140200 | 2447890500 | 2470 | 2470 | 2485 | 2470 | 1594 |
| 274 | 20241209 | 140100 | 2443953260 | 2485 | 2475 | 2485 | 2475 | 353 |
| 275 | 20241209 | 140000 | 2443079555 | 2475 | 2475 | 2475 | 2475 | 1 |
| 276 | 20241209 | 135900 | 2443077080 | 2485 | 2485 | 2485 | 2485 | 36 |
| 277 | 20241209 | 135800 | 2442987620 | 2485 | 2470 | 2485 | 2470 | 7307 |
| 278 | 20241209 | 135700 | 2424894065 | 2470 | 2475 | 2475 | 2470 | 368 |
| 279 | 20241209 | 135600 | 2423985100 | 2470 | 2480 | 2480 | 2470 | 2675 |
| 280 | 20241209 | 135500 | 2417354270 | 2480 | 2485 | 2485 | 2480 | 2500 |
| 281 | 20241209 | 135400 | 2411151770 | 2490 | 2480 | 2490 | 2480 | 2900 |
| 282 | 20241209 | 135300 | 2403947045 | 2480 | 2470 | 2480 | 2470 | 16758 |
| 283 | 20241209 | 135200 | 2362477680 | 2465 | 2470 | 2470 | 2465 | 21 |
| 284 | 20241209 | 135100 | 2362425855 | 2470 | 2470 | 2470 | 2470 | 1797 |
| 285 | 20241209 | 135000 | 2357987265 | 2470 | 2475 | 2475 | 2470 | 2443 |
| 286 | 20241209 | 134900 | 2351952545 | 2465 | 2470 | 2470 | 2465 | 840 |
| 287 | 20241209 | 134800 | 2349879245 | 2470 | 2470 | 2475 | 2470 | 1325 |
| 288 | 20241209 | 134700 | 2346606490 | 2470 | 2475 | 2475 | 2470 | 1073 |
| 289 | 20241209 | 134600 | 2343955815 | 2475 | 2475 | 2480 | 2470 | 2680 |
| 290 | 20241209 | 134500 | 2337324630 | 2475 | 2470 | 2475 | 2465 | 11294 |
| 291 | 20241209 | 134400 | 2309406390 | 2470 | 2455 | 2475 | 2455 | 13494 |
| 292 | 20241209 | 134300 | 2276009530 | 2455 | 2465 | 2465 | 2455 | 11400 |
| 293 | 20241209 | 134200 | 2247999120 | 2465 | 2465 | 2465 | 2465 | 1634 |
| 294 | 20241209 | 134100 | 2243971310 | 2465 | 2475 | 2475 | 2465 | 1780 |
| 295 | 20241209 | 134000 | 2239580970 | 2475 | 2475 | 2475 | 2470 | 2010 |
| 296 | 20241209 | 133900 | 2234606765 | 2475 | 2475 | 2475 | 2470 | 3616 |
| 297 | 20241209 | 133800 | 2225657815 | 2470 | 2470 | 2470 | 2470 | 734 |
| 298 | 20241209 | 133700 | 2223844835 | 2470 | 2470 | 2475 | 2470 | 1332 |
| 299 | 20241209 | 133600 | 2220554785 | 2470 | 2470 | 2470 | 2470 | 6 |
| 300 | 20241209 | 133500 | 2220539965 | 2470 | 2470 | 2470 | 2470 | 886 |
| 301 | 20241209 | 133400 | 2218351545 | 2465 | 2465 | 2465 | 2465 | 1011 |
| 302 | 20241209 | 133300 | 2215859430 | 2475 | 2475 | 2475 | 2475 | 5 |
| 303 | 20241209 | 133200 | 2215847055 | 2475 | 2475 | 2475 | 2475 | 5 |
| 304 | 20241209 | 133100 | 2215834680 | 2475 | 2460 | 2475 | 2460 | 2034 |
| 305 | 20241209 | 133000 | 2210822110 | 2460 | 2470 | 2470 | 2460 | 6789 |
| 306 | 20241209 | 132900 | 2194093425 | 2470 | 2470 | 2470 | 2470 | 3827 |
| 307 | 20241209 | 132800 | 2184640735 | 2470 | 2465 | 2470 | 2465 | 716 |
| 308 | 20241209 | 132700 | 2182874265 | 2465 | 2470 | 2470 | 2465 | 535 |
| 309 | 20241209 | 132600 | 2181552820 | 2470 | 2475 | 2475 | 2470 | 368 |
| 310 | 20241209 | 132500 | 2180643770 | 2475 | 2475 | 2475 | 2475 | 31 |
| 311 | 20241209 | 132400 | 2180567045 | 2475 | 2490 | 2490 | 2475 | 1033 |
| 312 | 20241209 | 132300 | 2178003750 | 2490 | 2485 | 2490 | 2475 | 1413 |
| 313 | 20241209 | 132200 | 2174486885 | 2490 | 2480 | 2490 | 2480 | 2201 |
| 314 | 20241209 | 132100 | 2169011280 | 2480 | 2475 | 2480 | 2460 | 4342 |
| 315 | 20241209 | 132000 | 2158279500 | 2475 | 2480 | 2480 | 2475 | 667 |
| 316 | 20241209 | 131900 | 2156625780 | 2480 | 2475 | 2480 | 2475 | 4348 |
| 317 | 20241209 | 131800 | 2145849480 | 2475 | 2475 | 2480 | 2475 | 3 |
| 318 | 20241209 | 131700 | 2145842050 | 2475 | 2475 | 2475 | 2475 | 191 |
| 319 | 20241209 | 131600 | 2145369325 | 2480 | 2480 | 2480 | 2480 | 2083 |
| 320 | 20241209 | 131500 | 2140203485 | 2475 | 2475 | 2480 | 2475 | 1193 |
| 321 | 20241209 | 131400 | 2137245850 | 2475 | 2475 | 2475 | 2475 | 100 |
| 322 | 20241209 | 131300 | 2136998350 | 2475 | 2475 | 2475 | 2475 | 149 |
| 323 | 20241209 | 131200 | 2136629575 | 2475 | 2470 | 2475 | 2460 | 3135 |
| 324 | 20241209 | 131100 | 2128876840 | 2470 | 2470 | 2470 | 2465 | 1769 |
| 325 | 20241209 | 131000 | 2124509910 | 2475 | 2475 | 2475 | 2475 | 2 |
| 326 | 20241209 | 130900 | 2124504960 | 2475 | 2465 | 2475 | 2465 | 399 |
| 327 | 20241209 | 130800 | 2123521135 | 2465 | 2470 | 2470 | 2465 | 1067 |
| 328 | 20241209 | 130700 | 2120890490 | 2470 | 2470 | 2470 | 2465 | 3696 |
| 329 | 20241209 | 130600 | 2111761375 | 2465 | 2465 | 2465 | 2465 | 1213 |
| 330 | 20241209 | 130500 | 2108771330 | 2465 | 2460 | 2465 | 2460 | 19 |
| 331 | 20241209 | 130400 | 2108724585 | 2455 | 2455 | 2455 | 2455 | 102 |
| 332 | 20241209 | 130300 | 2108474175 | 2460 | 2465 | 2465 | 2460 | 5640 |
| 333 | 20241209 | 130200 | 2094599770 | 2460 | 2460 | 2460 | 2460 | 24 |
| 334 | 20241209 | 130100 | 2094540730 | 2460 | 2460 | 2460 | 2460 | 54 |
| 335 | 20241209 | 130000 | 2094407890 | 2455 | 2460 | 2465 | 2455 | 8386 |
| 336 | 20241209 | 125900 | 2073795690 | 2460 | 2465 | 2465 | 2460 | 83 |
| 337 | 20241209 | 125800 | 2073591190 | 2465 | 2470 | 2470 | 2465 | 728 |
| 338 | 20241209 | 125700 | 2071796610 | 2470 | 2470 | 2470 | 2470 | 81 |
| 339 | 20241209 | 125600 | 2071596540 | 2470 | 2470 | 2470 | 2470 | 510 |
| 340 | 20241209 | 125500 | 2070336840 | 2470 | 2470 | 2470 | 2470 | 4568 |
| 341 | 20241209 | 125400 | 2059053880 | 2460 | 2465 | 2465 | 2460 | 4099 |
| 342 | 20241209 | 125300 | 2048969290 | 2465 | 2460 | 2465 | 2455 | 4675 |
| 343 | 20241209 | 125200 | 2037471680 | 2460 | 2460 | 2465 | 2455 | 5128 |
| 344 | 20241209 | 125100 | 2024872700 | 2465 | 2465 | 2465 | 2460 | 3005 |
| 345 | 20241209 | 125000 | 2017477720 | 2465 | 2465 | 2465 | 2465 | 877 |
| 346 | 20241209 | 124900 | 2015315915 | 2465 | 2465 | 2470 | 2465 | 575 |
| 347 | 20241209 | 124800 | 2013898535 | 2470 | 2465 | 2470 | 2465 | 5811 |
| 348 | 20241209 | 124700 | 1999573890 | 2465 | 2470 | 2470 | 2465 | 505 |
| 349 | 20241209 | 124600 | 1998328040 | 2470 | 2470 | 2470 | 2470 | 45 |
| 350 | 20241209 | 124500 | 1998216890 | 2470 | 2470 | 2475 | 2465 | 3376 |
| 351 | 20241209 | 124400 | 1989893395 | 2470 | 2470 | 2470 | 2470 | 2361 |
| 352 | 20241209 | 124300 | 1984061725 | 2470 | 2475 | 2475 | 2465 | 8052 |
| 353 | 20241209 | 124200 | 1964179075 | 2475 | 2475 | 2480 | 2475 | 1585 |
| 354 | 20241209 | 124100 | 1960256135 | 2465 | 2470 | 2475 | 2465 | 515 |
| 355 | 20241209 | 124000 | 1958984630 | 2465 | 2470 | 2475 | 2465 | 6095 |
| 356 | 20241209 | 123900 | 1943959965 | 2465 | 2470 | 2470 | 2465 | 1556 |
| 357 | 20241209 | 123800 | 1940117145 | 2470 | 2470 | 2470 | 2470 | 11 |
| 358 | 20241209 | 123700 | 1940089975 | 2470 | 2465 | 2470 | 2465 | 1284 |
| 359 | 20241209 | 123600 | 1936924130 | 2465 | 2465 | 2465 | 2465 | 0 |
| 360 | 20241209 | 123500 | 1936924130 | 2465 | 2465 | 2470 | 2465 | 1245 |
| 361 | 20241209 | 123400 | 1933854475 | 2465 | 2475 | 2475 | 2465 | 8505 |
| 362 | 20241209 | 123300 | 1912869965 | 2470 | 2475 | 2475 | 2470 | 3967 |
| 363 | 20241209 | 123200 | 1903052475 | 2475 | 2475 | 2475 | 2475 | 1 |
| 364 | 20241209 | 123100 | 1903050000 | 2475 | 2475 | 2475 | 2475 | 954 |
| 365 | 20241209 | 123000 | 1900688850 | 2475 | 2480 | 2480 | 2475 | 6305 |
| 366 | 20241209 | 122900 | 1885058965 | 2475 | 2475 | 2480 | 2475 | 1025 |
| 367 | 20241209 | 122800 | 1882522055 | 2475 | 2480 | 2480 | 2475 | 609 |
| 368 | 20241209 | 122700 | 1881013720 | 2475 | 2480 | 2480 | 2475 | 202 |
| 369 | 20241209 | 122600 | 1880513760 | 2480 | 2485 | 2485 | 2480 | 572 |
| 370 | 20241209 | 122500 | 1879093820 | 2485 | 2480 | 2485 | 2480 | 157 |
| 371 | 20241209 | 122400 | 1878704330 | 2480 | 2485 | 2485 | 2480 | 775 |
| 372 | 20241209 | 122300 | 1876780600 | 2480 | 2480 | 2480 | 2480 | 1000 |
| 373 | 20241209 | 122200 | 1874300600 | 2485 | 2485 | 2485 | 2485 | 10135 |
| 374 | 20241209 | 122100 | 1849115125 | 2485 | 2485 | 2485 | 2485 | 365 |
| 375 | 20241209 | 122000 | 1848208100 | 2485 | 2485 | 2485 | 2485 | 2533 |
| 376 | 20241209 | 121900 | 1841913595 | 2485 | 2480 | 2485 | 2480 | 415 |
| 377 | 20241209 | 121800 | 1840882500 | 2480 | 2480 | 2485 | 2480 | 1146 |
| 378 | 20241209 | 121700 | 1838039365 | 2480 | 2485 | 2485 | 2480 | 454 |
| 379 | 20241209 | 121600 | 1836911850 | 2485 | 2485 | 2485 | 2480 | 158 |
| 380 | 20241209 | 121500 | 1836519845 | 2480 | 2480 | 2485 | 2480 | 1223 |
| 381 | 20241209 | 121400 | 1833486705 | 2480 | 2485 | 2485 | 2480 | 1099 |
| 382 | 20241209 | 121300 | 1830759520 | 2480 | 2485 | 2485 | 2480 | 691 |
| 383 | 20241209 | 121200 | 1829044545 | 2485 | 2485 | 2485 | 2480 | 177 |
| 384 | 20241209 | 121100 | 1828605405 | 2480 | 2475 | 2485 | 2475 | 2582 |
| 385 | 20241209 | 121000 | 1822202060 | 2480 | 2480 | 2480 | 2480 | 298 |
| 386 | 20241209 | 120900 | 1821463020 | 2480 | 2475 | 2480 | 2475 | 30 |
| 387 | 20241209 | 120800 | 1821388740 | 2475 | 2475 | 2475 | 2475 | 944 |
| 388 | 20241209 | 120700 | 1819052340 | 2480 | 2475 | 2480 | 2475 | 2416 |
| 389 | 20241209 | 120600 | 1813067735 | 2475 | 2475 | 2475 | 2475 | 1532 |
| 390 | 20241209 | 120500 | 1809276035 | 2480 | 2480 | 2480 | 2480 | 6 |
| 391 | 20241209 | 120400 | 1809261155 | 2480 | 2475 | 2480 | 2475 | 551 |
| 392 | 20241209 | 120300 | 1807897425 | 2475 | 2475 | 2475 | 2475 | 11 |
| 393 | 20241209 | 120200 | 1807870200 | 2470 | 2470 | 2470 | 2470 | 1358 |
| 394 | 20241209 | 120100 | 1804515940 | 2475 | 2475 | 2475 | 2475 | 305 |
| 395 | 20241209 | 120000 | 1803761065 | 2475 | 2475 | 2480 | 2475 | 534 |
| 396 | 20241209 | 115900 | 1802439385 | 2475 | 2475 | 2480 | 2475 | 1006 |
| 397 | 20241209 | 115800 | 1799948805 | 2480 | 2480 | 2480 | 2480 | 20 |
| 398 | 20241209 | 115700 | 1799899205 | 2480 | 2480 | 2480 | 2480 | 22 |
| 399 | 20241209 | 115600 | 1799844645 | 2475 | 2470 | 2475 | 2470 | 241 |
| 400 | 20241209 | 115500 | 1799248370 | 2470 | 2475 | 2485 | 2470 | 5089 |
| 401 | 20241209 | 115400 | 1786650895 | 2470 | 2470 | 2470 | 2470 | 11 |
| 402 | 20241209 | 115300 | 1786623725 | 2465 | 2465 | 2465 | 2460 | 434 |
| 403 | 20241209 | 115200 | 1785555160 | 2465 | 2465 | 2465 | 2465 | 18 |
| 404 | 20241209 | 115100 | 1785510790 | 2465 | 2470 | 2470 | 2465 | 361 |
| 405 | 20241209 | 115000 | 1784620920 | 2465 | 2465 | 2470 | 2465 | 50 |
| 406 | 20241209 | 114900 | 1784497645 | 2465 | 2465 | 2470 | 2460 | 2123 |
| 407 | 20241209 | 114800 | 1779273130 | 2465 | 2465 | 2465 | 2460 | 595 |
| 408 | 20241209 | 114700 | 1777807870 | 2475 | 2475 | 2475 | 2475 | 14 |
| 409 | 20241209 | 114600 | 1777773220 | 2475 | 2475 | 2475 | 2460 | 10090 |
| 410 | 20241209 | 114500 | 1752884555 | 2475 | 2475 | 2475 | 2470 | 650 |
| 411 | 20241209 | 114400 | 1751277845 | 2470 | 2465 | 2470 | 2465 | 2857 |
| 412 | 20241209 | 114300 | 1744221060 | 2465 | 2465 | 2465 | 2465 | 48 |
| 413 | 20241209 | 114200 | 1744102740 | 2470 | 2470 | 2470 | 2470 | 3 |
| 414 | 20241209 | 114100 | 1744095330 | 2470 | 2470 | 2470 | 2470 | 506 |
| 415 | 20241209 | 114000 | 1742845510 | 2475 | 2475 | 2475 | 2470 | 3008 |
| 416 | 20241209 | 113900 | 1735415710 | 2475 | 2480 | 2480 | 2470 | 4714 |
| 417 | 20241209 | 113800 | 1723750025 | 2475 | 2475 | 2475 | 2475 | 151 |
| 418 | 20241209 | 113700 | 1723376300 | 2475 | 2475 | 2480 | 2475 | 49 |
| 419 | 20241209 | 113600 | 1723254975 | 2475 | 2480 | 2480 | 2475 | 10 |
| 420 | 20241209 | 113500 | 1723230200 | 2480 | 2470 | 2480 | 2470 | 381 |
| 421 | 20241209 | 113400 | 1722289090 | 2475 | 2475 | 2475 | 2470 | 10000 |
| 422 | 20241209 | 113300 | 1697539100 | 2480 | 2480 | 2480 | 2480 | 14 |
| 423 | 20241209 | 113200 | 1697504380 | 2480 | 2480 | 2480 | 2480 | 5 |
| 424 | 20241209 | 113100 | 1697491980 | 2475 | 2475 | 2475 | 2475 | 209 |
| 425 | 20241209 | 113000 | 1696974705 | 2480 | 2475 | 2480 | 2475 | 2086 |
| 426 | 20241209 | 112900 | 1691811825 | 2470 | 2470 | 2470 | 2470 | 3 |
| 427 | 20241209 | 112800 | 1691804415 | 2470 | 2470 | 2470 | 2470 | 226 |
| 428 | 20241209 | 112700 | 1691246195 | 2470 | 2475 | 2475 | 2470 | 3433 |
| 429 | 20241209 | 112600 | 1682765025 | 2475 | 2475 | 2475 | 2475 | 9 |
| 430 | 20241209 | 112500 | 1682742750 | 2475 | 2475 | 2475 | 2470 | 1720 |
| 431 | 20241209 | 112400 | 1678492195 | 2470 | 2475 | 2475 | 2470 | 105 |
| 432 | 20241209 | 112300 | 1678232550 | 2475 | 2480 | 2480 | 2475 | 1543 |
| 433 | 20241209 | 112200 | 1674413525 | 2480 | 2475 | 2480 | 2475 | 679 |
| 434 | 20241209 | 112100 | 1672729665 | 2475 | 2480 | 2485 | 2475 | 72 |
| 435 | 20241209 | 112000 | 1672551370 | 2480 | 2480 | 2485 | 2470 | 1319 |
| 436 | 20241209 | 111900 | 1669293180 | 2485 | 2475 | 2485 | 2470 | 3825 |
| 437 | 20241209 | 111800 | 1659830610 | 2485 | 2475 | 2485 | 2475 | 1298 |
| 438 | 20241209 | 111700 | 1656611570 | 2470 | 2480 | 2480 | 2465 | 10235 |
| 439 | 20241209 | 111600 | 1631349275 | 2480 | 2480 | 2485 | 2480 | 102 |
| 440 | 20241209 | 111500 | 1631096175 | 2480 | 2480 | 2485 | 2480 | 2339 |
| 441 | 20241209 | 111400 | 1625295435 | 2475 | 2480 | 2485 | 2475 | 25 |
| 442 | 20241209 | 111300 | 1625233480 | 2485 | 2485 | 2485 | 2465 | 7351 |
| 443 | 20241209 | 111200 | 1607047235 | 2485 | 2490 | 2490 | 2475 | 2065 |
| 444 | 20241209 | 111100 | 1601935935 | 2480 | 2485 | 2490 | 2475 | 3288 |
| 445 | 20241209 | 111000 | 1593788530 | 2485 | 2480 | 2490 | 2475 | 485 |
| 446 | 20241209 | 110900 | 1592586420 | 2485 | 2485 | 2485 | 2485 | 5191 |
| 447 | 20241209 | 110800 | 1579686785 | 2490 | 2480 | 2490 | 2480 | 4831 |
| 448 | 20241209 | 110700 | 1567704745 | 2480 | 2480 | 2480 | 2480 | 30 |
| 449 | 20241209 | 110600 | 1567630345 | 2490 | 2480 | 2490 | 2470 | 773 |
| 450 | 20241209 | 110500 | 1565709655 | 2470 | 2480 | 2480 | 2470 | 850 |
| 451 | 20241209 | 110400 | 1563606335 | 2470 | 2475 | 2475 | 2470 | 320 |
| 452 | 20241209 | 110300 | 1562814430 | 2475 | 2475 | 2480 | 2475 | 1813 |
| 453 | 20241209 | 110200 | 1558325755 | 2480 | 2475 | 2480 | 2475 | 10544 |
| 454 | 20241209 | 110100 | 1532228605 | 2470 | 2475 | 2480 | 2470 | 1570 |
| 455 | 20241209 | 110000 | 1528350640 | 2480 | 2475 | 2480 | 2470 | 2091 |
| 456 | 20241209 | 105900 | 1523180400 | 2480 | 2470 | 2480 | 2470 | 1964 |
| 457 | 20241209 | 105800 | 1518328185 | 2470 | 2470 | 2475 | 2465 | 2763 |
| 458 | 20241209 | 105700 | 1511512345 | 2465 | 2480 | 2480 | 2465 | 6209 |
| 459 | 20241209 | 105600 | 1496176785 | 2480 | 2475 | 2480 | 2475 | 45 |
| 460 | 20241209 | 105500 | 1496065385 | 2470 | 2470 | 2470 | 2470 | 30 |
| 461 | 20241209 | 105400 | 1495991285 | 2470 | 2475 | 2475 | 2470 | 8730 |
| 462 | 20241209 | 105300 | 1474397980 | 2480 | 2480 | 2480 | 2475 | 1238 |
| 463 | 20241209 | 105200 | 1471331015 | 2480 | 2480 | 2485 | 2480 | 1122 |
| 464 | 20241209 | 105100 | 1468542955 | 2480 | 2475 | 2485 | 2475 | 11 |
| 465 | 20241209 | 105000 | 1468515670 | 2480 | 2475 | 2480 | 2475 | 1370 |
| 466 | 20241209 | 104900 | 1465124300 | 2480 | 2480 | 2480 | 2475 | 1217 |
| 467 | 20241209 | 104800 | 1462110145 | 2470 | 2480 | 2480 | 2470 | 1521 |
| 468 | 20241209 | 104700 | 1458350390 | 2480 | 2470 | 2480 | 2470 | 30 |
| 469 | 20241209 | 104600 | 1458276000 | 2470 | 2465 | 2470 | 2465 | 156 |
| 470 | 20241209 | 104500 | 1457891430 | 2465 | 2470 | 2470 | 2465 | 4043 |
| 471 | 20241209 | 104400 | 1447910525 | 2470 | 2470 | 2470 | 2470 | 125 |
| 472 | 20241209 | 104300 | 1447601775 | 2470 | 2470 | 2470 | 2470 | 4645 |
| 473 | 20241209 | 104200 | 1436128625 | 2470 | 2485 | 2485 | 2470 | 365 |
| 474 | 20241209 | 104100 | 1435226700 | 2480 | 2480 | 2480 | 2470 | 6267 |
| 475 | 20241209 | 104000 | 1419723545 | 2480 | 2480 | 2485 | 2480 | 1701 |
| 476 | 20241209 | 103900 | 1415505060 | 2485 | 2470 | 2485 | 2470 | 3615 |
| 477 | 20241209 | 103800 | 1406525040 | 2470 | 2480 | 2480 | 2470 | 7267 |
| 478 | 20241209 | 103700 | 1388550370 | 2480 | 2480 | 2480 | 2480 | 3008 |
| 479 | 20241209 | 103600 | 1381090530 | 2480 | 2480 | 2480 | 2480 | 110 |
| 480 | 20241209 | 103500 | 1380817730 | 2480 | 2480 | 2480 | 2480 | 227 |
| 481 | 20241209 | 103400 | 1380254770 | 2480 | 2490 | 2490 | 2475 | 3223 |
| 482 | 20241209 | 103300 | 1372271010 | 2490 | 2485 | 2490 | 2485 | 112 |
| 483 | 20241209 | 103200 | 1371992230 | 2475 | 2480 | 2495 | 2475 | 2413 |
| 484 | 20241209 | 103100 | 1365992110 | 2480 | 2480 | 2485 | 2480 | 4876 |
| 485 | 20241209 | 103000 | 1353878600 | 2480 | 2480 | 2480 | 2480 | 9 |
| 486 | 20241209 | 102900 | 1353856280 | 2475 | 2480 | 2480 | 2475 | 644 |
| 487 | 20241209 | 102800 | 1352260465 | 2480 | 2480 | 2480 | 2480 | 1677 |
| 488 | 20241209 | 102700 | 1348101505 | 2480 | 2480 | 2480 | 2480 | 267 |
| 489 | 20241209 | 102600 | 1347439345 | 2480 | 2485 | 2485 | 2480 | 293 |
| 490 | 20241209 | 102500 | 1346711550 | 2485 | 2480 | 2485 | 2480 | 624 |
| 491 | 20241209 | 102400 | 1345163840 | 2470 | 2470 | 2470 | 2470 | 141 |
| 492 | 20241209 | 102300 | 1344815570 | 2470 | 2480 | 2480 | 2470 | 2200 |
| 493 | 20241209 | 102200 | 1339361470 | 2480 | 2470 | 2480 | 2470 | 48 |
| 494 | 20241209 | 102100 | 1339242650 | 2470 | 2475 | 2480 | 2470 | 370 |
| 495 | 20241209 | 102000 | 1338327320 | 2475 | 2470 | 2475 | 2470 | 118 |
| 496 | 20241209 | 101900 | 1338035290 | 2470 | 2475 | 2475 | 2460 | 6948 |
| 497 | 20241209 | 101800 | 1320910525 | 2470 | 2480 | 2480 | 2470 | 105 |
| 498 | 20241209 | 101700 | 1320650775 | 2485 | 2480 | 2485 | 2470 | 1036 |
| 499 | 20241209 | 101600 | 1318088750 | 2480 | 2475 | 2480 | 2460 | 6516 |
| 500 | 20241209 | 101500 | 1302021065 | 2490 | 2485 | 2495 | 2465 | 10613 |
| 501 | 20241209 | 101400 | 1275756110 | 2490 | 2490 | 2500 | 2490 | 302 |
| 502 | 20241209 | 101300 | 1275003075 | 2500 | 2490 | 2500 | 2490 | 37 |
| 503 | 20241209 | 101200 | 1274910715 | 2490 | 2495 | 2500 | 2485 | 1129 |
| 504 | 20241209 | 101100 | 1272099840 | 2495 | 2495 | 2500 | 2490 | 1837 |
| 505 | 20241209 | 101000 | 1267520050 | 2500 | 2500 | 2500 | 2500 | 111 |
| 506 | 20241209 | 100900 | 1267242550 | 2500 | 2495 | 2500 | 2495 | 334 |
| 507 | 20241209 | 100800 | 1266409205 | 2500 | 2500 | 2500 | 2495 | 495 |
| 508 | 20241209 | 100700 | 1265173730 | 2500 | 2500 | 2500 | 2495 | 68 |
| 509 | 20241209 | 100600 | 1265003840 | 2500 | 2495 | 2505 | 2495 | 1086 |
| 510 | 20241209 | 100500 | 1262285185 | 2505 | 2505 | 2505 | 2495 | 2376 |
| 511 | 20241209 | 100400 | 1256353220 | 2505 | 2515 | 2520 | 2495 | 18480 |
| 512 | 20241209 | 100300 | 1209992235 | 2515 | 2525 | 2525 | 2515 | 2203 |
| 513 | 20241209 | 100200 | 1204440925 | 2530 | 2520 | 2530 | 2515 | 5251 |
| 514 | 20241209 | 100100 | 1191187420 | 2525 | 2520 | 2525 | 2515 | 3218 |
| 515 | 20241209 | 100000 | 1183080535 | 2520 | 2515 | 2520 | 2510 | 3185 |
| 516 | 20241209 | 095900 | 1175057285 | 2520 | 2520 | 2525 | 2510 | 11112 |
| 517 | 20241209 | 095800 | 1147081640 | 2520 | 2510 | 2520 | 2510 | 2753 |
| 518 | 20241209 | 095700 | 1140163875 | 2505 | 2515 | 2515 | 2505 | 841 |
| 519 | 20241209 | 095600 | 1138053640 | 2510 | 2510 | 2510 | 2510 | 2173 |
| 520 | 20241209 | 095500 | 1132599410 | 2510 | 2500 | 2510 | 2500 | 1411 |
| 521 | 20241209 | 095400 | 1129057860 | 2500 | 2500 | 2510 | 2500 | 2597 |
| 522 | 20241209 | 095300 | 1122565210 | 2510 | 2515 | 2515 | 2505 | 3414 |
| 523 | 20241209 | 095200 | 1113999095 | 2515 | 2510 | 2515 | 2510 | 1273 |
| 524 | 20241209 | 095100 | 1110803750 | 2510 | 2515 | 2520 | 2510 | 1066 |
| 525 | 20241209 | 095000 | 1108122070 | 2515 | 2515 | 2520 | 2510 | 1700 |
| 526 | 20241209 | 094900 | 1103847015 | 2520 | 2515 | 2525 | 2515 | 5482 |
| 527 | 20241209 | 094800 | 1090042430 | 2515 | 2510 | 2515 | 2505 | 5204 |
| 528 | 20241209 | 094700 | 1076980360 | 2505 | 2505 | 2505 | 2505 | 3000 |
| 529 | 20241209 | 094600 | 1069465360 | 2510 | 2500 | 2510 | 2495 | 5799 |
| 530 | 20241209 | 094500 | 1054963125 | 2500 | 2500 | 2500 | 2500 | 2862 |
| 531 | 20241209 | 094400 | 1047808125 | 2500 | 2505 | 2505 | 2495 | 1429 |
| 532 | 20241209 | 094300 | 1044238225 | 2505 | 2510 | 2510 | 2500 | 2307 |
| 533 | 20241209 | 094200 | 1038460105 | 2505 | 2505 | 2510 | 2505 | 2115 |
| 534 | 20241209 | 094100 | 1033160300 | 2510 | 2495 | 2510 | 2495 | 6914 |
| 535 | 20241209 | 094000 | 1015859565 | 2495 | 2485 | 2495 | 2475 | 3398 |
| 536 | 20241209 | 093900 | 1007420085 | 2485 | 2480 | 2490 | 2475 | 4890 |
| 537 | 20241209 | 093800 | 995303880 | 2490 | 2485 | 2490 | 2480 | 4073 |
| 538 | 20241209 | 093700 | 985187410 | 2485 | 2475 | 2485 | 2475 | 9320 |
| 539 | 20241209 | 093600 | 962095255 | 2480 | 2485 | 2485 | 2475 | 14527 |
| 540 | 20241209 | 093500 | 926027365 | 2490 | 2505 | 2505 | 2485 | 3748 |
| 541 | 20241209 | 093400 | 916694170 | 2505 | 2495 | 2505 | 2490 | 7501 |
| 542 | 20241209 | 093300 | 897970920 | 2495 | 2480 | 2495 | 2480 | 15722 |
| 543 | 20241209 | 093200 | 858830090 | 2480 | 2465 | 2480 | 2460 | 10988 |
| 544 | 20241209 | 093100 | 831708735 | 2470 | 2450 | 2470 | 2450 | 8717 |
| 545 | 20241209 | 093000 | 810230735 | 2450 | 2465 | 2465 | 2450 | 1707 |
| 546 | 20241209 | 092900 | 806048450 | 2450 | 2460 | 2470 | 2450 | 7711 |
| 547 | 20241209 | 092800 | 787098470 | 2460 | 2470 | 2475 | 2460 | 5301 |
| 548 | 20241209 | 092700 | 774028235 | 2475 | 2455 | 2475 | 2455 | 3434 |
| 549 | 20241209 | 092600 | 765578395 | 2455 | 2445 | 2465 | 2445 | 5896 |
| 550 | 20241209 | 092500 | 751144630 | 2450 | 2475 | 2475 | 2450 | 27797 |
| 551 | 20241209 | 092400 | 682810275 | 2475 | 2480 | 2480 | 2475 | 4011 |
| 552 | 20241209 | 092300 | 672882885 | 2480 | 2480 | 2480 | 2480 | 4993 |
| 553 | 20241209 | 092200 | 660500245 | 2480 | 2480 | 2480 | 2475 | 2124 |
| 554 | 20241209 | 092100 | 655240160 | 2475 | 2475 | 2480 | 2475 | 3510 |
| 555 | 20241209 | 092000 | 646541555 | 2480 | 2490 | 2490 | 2470 | 6752 |
| 556 | 20241209 | 091900 | 629789505 | 2495 | 2500 | 2500 | 2485 | 5959 |
| 557 | 20241209 | 091800 | 614941150 | 2495 | 2495 | 2500 | 2495 | 4278 |
| 558 | 20241209 | 091700 | 604261025 | 2500 | 2490 | 2500 | 2490 | 828 |
| 559 | 20241209 | 091600 | 602194665 | 2485 | 2495 | 2495 | 2485 | 868 |
| 560 | 20241209 | 091500 | 600034045 | 2490 | 2495 | 2500 | 2490 | 3627 |
| 561 | 20241209 | 091400 | 590990370 | 2500 | 2505 | 2505 | 2500 | 3566 |
| 562 | 20241209 | 091300 | 582061785 | 2505 | 2500 | 2510 | 2495 | 16720 |
| 563 | 20241209 | 091200 | 540227205 | 2505 | 2505 | 2510 | 2505 | 4356 |
| 564 | 20241209 | 091100 | 529314925 | 2505 | 2500 | 2510 | 2490 | 15242 |
| 565 | 20241209 | 091000 | 491222640 | 2495 | 2500 | 2500 | 2475 | 10803 |
| 566 | 20241209 | 090900 | 464367690 | 2500 | 2510 | 2510 | 2480 | 11373 |
| 567 | 20241209 | 090800 | 436060645 | 2510 | 2510 | 2510 | 2500 | 14209 |
| 568 | 20241209 | 090700 | 400519335 | 2500 | 2495 | 2500 | 2485 | 13370 |
| 569 | 20241209 | 090600 | 367182035 | 2495 | 2490 | 2495 | 2470 | 31343 |
| 570 | 20241209 | 090500 | 289359840 | 2495 | 2490 | 2500 | 2485 | 5782 |
| 571 | 20241209 | 090400 | 274924520 | 2500 | 2520 | 2535 | 2480 | 20568 |
| 572 | 20241209 | 090300 | 223450865 | 2505 | 2515 | 2545 | 2500 | 27307 |
| 573 | 20241209 | 090200 | 154889125 | 2515 | 2535 | 2535 | 2515 | 5054 |
| 574 | 20241209 | 090100 | 142151290 | 2535 | 2555 | 2565 | 2535 | 24963 |
| 575 | 20241209 | 090000 | 78429345 | 2550 | 2555 | 2555 | 2545 | 30088 |