29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 17152 |
| 3 | 20241204 | 183700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20241204 | 183600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20241204 | 183500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20241204 | 183400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20241204 | 183300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20241204 | 183200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20241204 | 183100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20241204 | 183000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20241204 | 182900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20241204 | 182800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20241204 | 182700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20241204 | 182600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20241204 | 182500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20241204 | 182400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20241204 | 182300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20241204 | 182200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20241204 | 182100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20241204 | 182000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20241204 | 181900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20241204 | 181800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20241204 | 181700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20241204 | 181600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20241204 | 181500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20241204 | 181400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20241204 | 181300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20241204 | 181200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20241204 | 181100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20241204 | 181000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20241204 | 180900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20241204 | 180800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 17152 |
| 33 | 20241204 | 180700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20241204 | 180600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20241204 | 180500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20241204 | 180400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20241204 | 180300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20241204 | 180200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20241204 | 180100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20241204 | 180000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20241204 | 175900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20241204 | 175800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20241204 | 175700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20241204 | 175600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20241204 | 175500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20241204 | 175400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20241204 | 175300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20241204 | 175200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20241204 | 175100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20241204 | 175000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20241204 | 174900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20241204 | 174800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20241204 | 174700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20241204 | 174600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20241204 | 174500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20241204 | 174400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20241204 | 174300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20241204 | 174200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20241204 | 174100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20241204 | 174000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20241204 | 173900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20241204 | 173800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 17152 |
| 63 | 20241204 | 173700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20241204 | 173600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20241204 | 173500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20241204 | 173400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20241204 | 173300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20241204 | 173200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20241204 | 173100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20241204 | 173000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20241204 | 172900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20241204 | 172800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20241204 | 172700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20241204 | 172600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20241204 | 172500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20241204 | 172400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20241204 | 172300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20241204 | 172200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20241204 | 172100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20241204 | 172000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20241204 | 171900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20241204 | 171800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20241204 | 171700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20241204 | 171600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20241204 | 171500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20241204 | 171400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20241204 | 171300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20241204 | 171200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20241204 | 171100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20241204 | 171000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20241204 | 170900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20241204 | 170800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 17152 |
| 93 | 20241204 | 170700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20241204 | 170600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20241204 | 170500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20241204 | 170400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20241204 | 170300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20241204 | 170200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20241204 | 170100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20241204 | 170000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20241204 | 165900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20241204 | 165800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20241204 | 165700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20241204 | 165600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20241204 | 165500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20241204 | 165400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20241204 | 165300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20241204 | 165200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20241204 | 165100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20241204 | 165000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20241204 | 164900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20241204 | 164800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20241204 | 164700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20241204 | 164600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20241204 | 164500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20241204 | 164400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20241204 | 164300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20241204 | 164200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20241204 | 164100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20241204 | 164000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20241204 | 163900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20241204 | 163800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 17152 |
| 123 | 20241204 | 163700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20241204 | 163600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20241204 | 163500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20241204 | 163400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20241204 | 163300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20241204 | 163200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20241204 | 163100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20241204 | 163000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20241204 | 162900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20241204 | 162800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20241204 | 162700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20241204 | 162600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20241204 | 162500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20241204 | 162400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20241204 | 162300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20241204 | 162200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20241204 | 162100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20241204 | 162000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20241204 | 161900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20241204 | 161800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20241204 | 161700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20241204 | 161600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20241204 | 161500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20241204 | 161400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20241204 | 161300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20241204 | 161200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20241204 | 161100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20241204 | 161000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20241204 | 160900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20241204 | 160800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 17152 |
| 153 | 20241204 | 160700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20241204 | 160600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20241204 | 160500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20241204 | 160400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20241204 | 160300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20241204 | 160200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20241204 | 160100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20241204 | 160000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20241204 | 155900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20241204 | 155800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20241204 | 155700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20241204 | 155600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20241204 | 155500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20241204 | 155400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20241204 | 155300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20241204 | 155200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20241204 | 155100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20241204 | 155000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20241204 | 154900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20241204 | 154800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20241204 | 154700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20241204 | 154600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20241204 | 154500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20241204 | 154400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20241204 | 154300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20241204 | 154200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20241204 | 154100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20241204 | 154000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20241204 | 153900 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20241204 | 153800 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 17152 |
| 183 | 20241204 | 153700 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20241204 | 153600 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20241204 | 153500 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20241204 | 153400 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20241204 | 153300 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20241204 | 153200 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20241204 | 153100 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20241204 | 153000 | 6011619415 | 4380 | 4380 | 4380 | 4380 | 17152 |
| 191 | 20241204 | 152900 | 5936493655 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20241204 | 152800 | 5936493655 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20241204 | 152700 | 5936493655 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20241204 | 152600 | 5936493655 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20241204 | 152500 | 5936493655 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20241204 | 152400 | 5936493655 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20241204 | 152300 | 5936493655 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20241204 | 152200 | 5936493655 | 4395 | 4395 | 4395 | 4395 | 0 |
| 199 | 20241204 | 152100 | 5936493655 | 4395 | 4395 | 4395 | 4395 | 0 |
| 200 | 20241204 | 152000 | 5936493655 | 4395 | 4395 | 4395 | 4395 | 0 |
| 201 | 20241204 | 151900 | 5936493655 | 4395 | 4400 | 4410 | 4375 | 20065 |
| 202 | 20241204 | 151800 | 5848511545 | 4400 | 4395 | 4400 | 4385 | 925 |
| 203 | 20241204 | 151700 | 5844441865 | 4400 | 4395 | 4400 | 4385 | 2150 |
| 204 | 20241204 | 151600 | 5835007965 | 4395 | 4395 | 4395 | 4395 | 494 |
| 205 | 20241204 | 151500 | 5832836835 | 4395 | 4385 | 4395 | 4375 | 3731 |
| 206 | 20241204 | 151400 | 5816471685 | 4380 | 4380 | 4380 | 4380 | 1193 |
| 207 | 20241204 | 151300 | 5811246345 | 4375 | 4380 | 4385 | 4375 | 5123 |
| 208 | 20241204 | 151200 | 5788824235 | 4380 | 4380 | 4385 | 4380 | 676 |
| 209 | 20241204 | 151100 | 5785863295 | 4380 | 4380 | 4385 | 4380 | 581 |
| 210 | 20241204 | 151000 | 5783317515 | 4385 | 4375 | 4385 | 4370 | 5241 |
| 211 | 20241204 | 150900 | 5760378255 | 4380 | 4380 | 4385 | 4375 | 2144 |
| 212 | 20241204 | 150800 | 5750987540 | 4390 | 4390 | 4390 | 4380 | 1714 |
| 213 | 20241204 | 150700 | 5743470660 | 4390 | 4385 | 4390 | 4375 | 1854 |
| 214 | 20241204 | 150600 | 5735351020 | 4380 | 4390 | 4390 | 4380 | 5170 |
| 215 | 20241204 | 150500 | 5712703310 | 4385 | 4385 | 4390 | 4380 | 3357 |
| 216 | 20241204 | 150400 | 5697984810 | 4390 | 4390 | 4390 | 4385 | 1018 |
| 217 | 20241204 | 150300 | 5693519195 | 4390 | 4390 | 4390 | 4385 | 2100 |
| 218 | 20241204 | 150200 | 5684309590 | 4390 | 4390 | 4390 | 4390 | 1334 |
| 219 | 20241204 | 150100 | 5678453330 | 4390 | 4390 | 4395 | 4385 | 3268 |
| 220 | 20241204 | 150000 | 5664112115 | 4385 | 4390 | 4390 | 4385 | 3039 |
| 221 | 20241204 | 145900 | 5650781480 | 4390 | 4390 | 4390 | 4385 | 3739 |
| 222 | 20241204 | 145800 | 5634381265 | 4390 | 4395 | 4395 | 4385 | 2589 |
| 223 | 20241204 | 145700 | 5623011645 | 4400 | 4400 | 4400 | 4390 | 1866 |
| 224 | 20241204 | 145600 | 5614815165 | 4395 | 4395 | 4400 | 4395 | 143 |
| 225 | 20241204 | 145500 | 5614186580 | 4400 | 4400 | 4405 | 4400 | 334 |
| 226 | 20241204 | 145400 | 5612716260 | 4385 | 4395 | 4400 | 4385 | 5893 |
| 227 | 20241204 | 145300 | 5586860990 | 4405 | 4405 | 4405 | 4390 | 1000 |
| 228 | 20241204 | 145200 | 5582465455 | 4405 | 4400 | 4410 | 4400 | 1668 |
| 229 | 20241204 | 145100 | 5575122520 | 4400 | 4405 | 4405 | 4395 | 357 |
| 230 | 20241204 | 145000 | 5573551045 | 4405 | 4400 | 4405 | 4400 | 453 |
| 231 | 20241204 | 144900 | 5571557330 | 4405 | 4405 | 4405 | 4405 | 8 |
| 232 | 20241204 | 144800 | 5571522090 | 4400 | 4400 | 4405 | 4390 | 2503 |
| 233 | 20241204 | 144700 | 5560503580 | 4400 | 4395 | 4400 | 4380 | 1386 |
| 234 | 20241204 | 144600 | 5554423350 | 4395 | 4395 | 4395 | 4395 | 573 |
| 235 | 20241204 | 144500 | 5551905015 | 4400 | 4395 | 4400 | 4380 | 141 |
| 236 | 20241204 | 144400 | 5551285315 | 4380 | 4395 | 4400 | 4375 | 566 |
| 237 | 20241204 | 144300 | 5548803910 | 4395 | 4395 | 4395 | 4395 | 1 |
| 238 | 20241204 | 144200 | 5548799515 | 4400 | 4400 | 4400 | 4375 | 4047 |
| 239 | 20241204 | 144100 | 5531057480 | 4395 | 4395 | 4395 | 4395 | 105 |
| 240 | 20241204 | 144000 | 5530596005 | 4400 | 4400 | 4400 | 4400 | 690 |
| 241 | 20241204 | 143900 | 5527560005 | 4400 | 4395 | 4400 | 4390 | 1112 |
| 242 | 20241204 | 143800 | 5522676610 | 4395 | 4390 | 4395 | 4385 | 10875 |
| 243 | 20241204 | 143700 | 5474919705 | 4390 | 4395 | 4400 | 4390 | 1959 |
| 244 | 20241204 | 143600 | 5466318060 | 4395 | 4395 | 4400 | 4395 | 2013 |
| 245 | 20241204 | 143500 | 5457470670 | 4395 | 4395 | 4395 | 4390 | 493 |
| 246 | 20241204 | 143400 | 5455305785 | 4400 | 4400 | 4400 | 4400 | 228 |
| 247 | 20241204 | 143300 | 5454302585 | 4400 | 4400 | 4400 | 4395 | 84 |
| 248 | 20241204 | 143200 | 5453933215 | 4400 | 4400 | 4400 | 4400 | 3629 |
| 249 | 20241204 | 143100 | 5437965615 | 4405 | 4390 | 4405 | 4385 | 1006 |
| 250 | 20241204 | 143000 | 5433545865 | 4395 | 4400 | 4400 | 4395 | 347 |
| 251 | 20241204 | 142900 | 5432020280 | 4400 | 4400 | 4400 | 4400 | 11 |
| 252 | 20241204 | 142800 | 5431971880 | 4390 | 4395 | 4400 | 4390 | 2834 |
| 253 | 20241204 | 142700 | 5419524920 | 4395 | 4390 | 4395 | 4390 | 2455 |
| 254 | 20241204 | 142600 | 5408736985 | 4380 | 4385 | 4390 | 4380 | 2725 |
| 255 | 20241204 | 142500 | 5396798980 | 4385 | 4385 | 4385 | 4385 | 370 |
| 256 | 20241204 | 142400 | 5395176530 | 4385 | 4385 | 4385 | 4385 | 0 |
| 257 | 20241204 | 142300 | 5395176530 | 4385 | 4385 | 4390 | 4380 | 732 |
| 258 | 20241204 | 142200 | 5391968480 | 4385 | 4385 | 4385 | 4385 | 278 |
| 259 | 20241204 | 142100 | 5390749450 | 4385 | 4380 | 4385 | 4380 | 962 |
| 260 | 20241204 | 142000 | 5386531315 | 4380 | 4380 | 4380 | 4380 | 176 |
| 261 | 20241204 | 141900 | 5385760435 | 4380 | 4375 | 4380 | 4370 | 945 |
| 262 | 20241204 | 141800 | 5381628865 | 4380 | 4375 | 4380 | 4365 | 3939 |
| 263 | 20241204 | 141700 | 5364427965 | 4380 | 4380 | 4380 | 4380 | 10 |
| 264 | 20241204 | 141600 | 5364384165 | 4380 | 4365 | 4380 | 4365 | 339 |
| 265 | 20241204 | 141500 | 5362902320 | 4380 | 4380 | 4380 | 4365 | 4251 |
| 266 | 20241204 | 141400 | 5344329550 | 4380 | 4380 | 4380 | 4370 | 2212 |
| 267 | 20241204 | 141300 | 5334660360 | 4380 | 4375 | 4380 | 4370 | 156 |
| 268 | 20241204 | 141200 | 5333978015 | 4385 | 4385 | 4385 | 4360 | 479 |
| 269 | 20241204 | 141100 | 5331883085 | 4365 | 4375 | 4375 | 4360 | 6627 |
| 270 | 20241204 | 141000 | 5302936650 | 4390 | 4400 | 4400 | 4375 | 446 |
| 271 | 20241204 | 140900 | 5300982365 | 4375 | 4395 | 4395 | 4375 | 235 |
| 272 | 20241204 | 140800 | 5299950380 | 4395 | 4370 | 4395 | 4370 | 10 |
| 273 | 20241204 | 140700 | 5299906630 | 4370 | 4375 | 4375 | 4365 | 1887 |
| 274 | 20241204 | 140600 | 5291663985 | 4375 | 4380 | 4390 | 4370 | 1994 |
| 275 | 20241204 | 140500 | 5282943595 | 4375 | 4380 | 4380 | 4375 | 6851 |
| 276 | 20241204 | 140400 | 5252954130 | 4385 | 4395 | 4395 | 4380 | 504 |
| 277 | 20241204 | 140300 | 5250741250 | 4380 | 4395 | 4395 | 4380 | 2464 |
| 278 | 20241204 | 140200 | 5239930560 | 4385 | 4395 | 4395 | 4385 | 4312 |
| 279 | 20241204 | 140100 | 5221008375 | 4400 | 4400 | 4400 | 4390 | 2897 |
| 280 | 20241204 | 140000 | 5208269035 | 4400 | 4405 | 4405 | 4390 | 1316 |
| 281 | 20241204 | 135900 | 5202483945 | 4400 | 4400 | 4405 | 4400 | 1305 |
| 282 | 20241204 | 135800 | 5196738845 | 4385 | 4390 | 4390 | 4385 | 749 |
| 283 | 20241204 | 135700 | 5193454125 | 4390 | 4400 | 4400 | 4390 | 4843 |
| 284 | 20241204 | 135600 | 5172179520 | 4395 | 4400 | 4400 | 4395 | 178 |
| 285 | 20241204 | 135500 | 5171397200 | 4400 | 4395 | 4400 | 4395 | 1271 |
| 286 | 20241204 | 135400 | 5165804925 | 4395 | 4405 | 4405 | 4395 | 2915 |
| 287 | 20241204 | 135300 | 5152973295 | 4405 | 4410 | 4410 | 4405 | 564 |
| 288 | 20241204 | 135200 | 5150488315 | 4410 | 4420 | 4425 | 4410 | 2231 |
| 289 | 20241204 | 135100 | 5140626000 | 4420 | 4420 | 4420 | 4410 | 392 |
| 290 | 20241204 | 135000 | 5138894440 | 4425 | 4425 | 4425 | 4415 | 769 |
| 291 | 20241204 | 134900 | 5135493215 | 4425 | 4425 | 4425 | 4410 | 308 |
| 292 | 20241204 | 134800 | 5134134515 | 4425 | 4420 | 4425 | 4410 | 1096 |
| 293 | 20241204 | 134700 | 5129289485 | 4400 | 4400 | 4400 | 4400 | 315 |
| 294 | 20241204 | 134600 | 5127903485 | 4420 | 4400 | 4420 | 4400 | 4 |
| 295 | 20241204 | 134500 | 5127885845 | 4395 | 4400 | 4400 | 4395 | 3000 |
| 296 | 20241204 | 134400 | 5114695365 | 4400 | 4415 | 4425 | 4400 | 1218 |
| 297 | 20241204 | 134300 | 5109317720 | 4395 | 4400 | 4400 | 4395 | 36 |
| 298 | 20241204 | 134200 | 5109159450 | 4400 | 4415 | 4415 | 4400 | 309 |
| 299 | 20241204 | 134100 | 5107799835 | 4395 | 4400 | 4425 | 4395 | 4687 |
| 300 | 20241204 | 134000 | 5087159995 | 4400 | 4410 | 4410 | 4400 | 1695 |
| 301 | 20241204 | 133900 | 5079696585 | 4410 | 4415 | 4415 | 4410 | 2836 |
| 302 | 20241204 | 133800 | 5067186500 | 4430 | 4430 | 4430 | 4430 | 5 |
| 303 | 20241204 | 133700 | 5067164350 | 4430 | 4430 | 4435 | 4415 | 1082 |
| 304 | 20241204 | 133600 | 5062368020 | 4415 | 4425 | 4435 | 4415 | 703 |
| 305 | 20241204 | 133500 | 5059264040 | 4415 | 4420 | 4420 | 4415 | 502 |
| 306 | 20241204 | 133400 | 5057046635 | 4420 | 4420 | 4420 | 4420 | 1 |
| 307 | 20241204 | 133300 | 5057042215 | 4435 | 4435 | 4435 | 4435 | 102 |
| 308 | 20241204 | 133200 | 5056589845 | 4415 | 4450 | 4450 | 4415 | 3504 |
| 309 | 20241204 | 133100 | 5041099960 | 4450 | 4425 | 4450 | 4420 | 502 |
| 310 | 20241204 | 133000 | 5038881035 | 4450 | 4410 | 4450 | 4410 | 701 |
| 311 | 20241204 | 132900 | 5035771700 | 4415 | 4430 | 4460 | 4410 | 4837 |
| 312 | 20241204 | 132800 | 5014379020 | 4430 | 4430 | 4460 | 4425 | 1294 |
| 313 | 20241204 | 132700 | 5008648810 | 4460 | 4455 | 4460 | 4430 | 1372 |
| 314 | 20241204 | 132600 | 5002536350 | 4455 | 4460 | 4460 | 4430 | 775 |
| 315 | 20241204 | 132500 | 4999098685 | 4460 | 4460 | 4460 | 4440 | 574 |
| 316 | 20241204 | 132400 | 4996549605 | 4465 | 4455 | 4465 | 4455 | 1380 |
| 317 | 20241204 | 132300 | 4990395080 | 4450 | 4455 | 4460 | 4425 | 1307 |
| 318 | 20241204 | 132200 | 4984580160 | 4465 | 4460 | 4465 | 4460 | 1518 |
| 319 | 20241204 | 132100 | 4977809870 | 4460 | 4455 | 4460 | 4430 | 70 |
| 320 | 20241204 | 132000 | 4977498335 | 4460 | 4425 | 4460 | 4425 | 1913 |
| 321 | 20241204 | 131900 | 4968975595 | 4460 | 4435 | 4460 | 4430 | 2094 |
| 322 | 20241204 | 131800 | 4959693815 | 4440 | 4445 | 4445 | 4440 | 75 |
| 323 | 20241204 | 131700 | 4959360535 | 4460 | 4460 | 4460 | 4460 | 50 |
| 324 | 20241204 | 131600 | 4959137535 | 4465 | 4455 | 4465 | 4455 | 858 |
| 325 | 20241204 | 131500 | 4955311920 | 4450 | 4450 | 4450 | 4440 | 688 |
| 326 | 20241204 | 131400 | 4952251870 | 4445 | 4455 | 4455 | 4445 | 23 |
| 327 | 20241204 | 131300 | 4952149485 | 4455 | 4445 | 4455 | 4430 | 251 |
| 328 | 20241204 | 131200 | 4951033275 | 4450 | 4450 | 4450 | 4430 | 223 |
| 329 | 20241204 | 131100 | 4950045330 | 4450 | 4450 | 4450 | 4450 | 3 |
| 330 | 20241204 | 131000 | 4950031980 | 4455 | 4450 | 4455 | 4425 | 1346 |
| 331 | 20241204 | 130900 | 4944039745 | 4450 | 4445 | 4450 | 4425 | 743 |
| 332 | 20241204 | 130800 | 4940750950 | 4445 | 4430 | 4445 | 4425 | 701 |
| 333 | 20241204 | 130700 | 4937646640 | 4425 | 4435 | 4435 | 4425 | 2781 |
| 334 | 20241204 | 130600 | 4925340695 | 4435 | 4455 | 4455 | 4430 | 2744 |
| 335 | 20241204 | 130500 | 4913169710 | 4440 | 4460 | 4460 | 4440 | 2166 |
| 336 | 20241204 | 130400 | 4903533195 | 4455 | 4450 | 4460 | 4450 | 235 |
| 337 | 20241204 | 130300 | 4902485440 | 4455 | 4460 | 4465 | 4455 | 1538 |
| 338 | 20241204 | 130200 | 4895626395 | 4460 | 4455 | 4460 | 4455 | 3106 |
| 339 | 20241204 | 130100 | 4881779155 | 4455 | 4440 | 4455 | 4440 | 14391 |
| 340 | 20241204 | 130000 | 4817820395 | 4440 | 4440 | 4440 | 4435 | 43 |
| 341 | 20241204 | 125900 | 4817629480 | 4435 | 4440 | 4440 | 4435 | 1064 |
| 342 | 20241204 | 125800 | 4812910615 | 4440 | 4440 | 4440 | 4435 | 377 |
| 343 | 20241204 | 125700 | 4811238235 | 4435 | 4435 | 4440 | 4435 | 1040 |
| 344 | 20241204 | 125600 | 4806625305 | 4440 | 4440 | 4440 | 4440 | 296 |
| 345 | 20241204 | 125500 | 4805311065 | 4440 | 4440 | 4440 | 4440 | 105 |
| 346 | 20241204 | 125400 | 4804844865 | 4440 | 4440 | 4440 | 4440 | 1466 |
| 347 | 20241204 | 125300 | 4798335825 | 4435 | 4440 | 4440 | 4435 | 2875 |
| 348 | 20241204 | 125200 | 4785581645 | 4440 | 4440 | 4440 | 4440 | 0 |
| 349 | 20241204 | 125100 | 4785581645 | 4440 | 4440 | 4440 | 4435 | 242 |
| 350 | 20241204 | 125000 | 4784507675 | 4440 | 4440 | 4440 | 4435 | 1936 |
| 351 | 20241204 | 124900 | 4775913580 | 4440 | 4440 | 4440 | 4435 | 886 |
| 352 | 20241204 | 124800 | 4771983740 | 4440 | 4440 | 4440 | 4435 | 3 |
| 353 | 20241204 | 124700 | 4771970425 | 4435 | 4430 | 4440 | 4430 | 241 |
| 354 | 20241204 | 124600 | 4770901960 | 4435 | 4440 | 4440 | 4430 | 533 |
| 355 | 20241204 | 124500 | 4768538940 | 4435 | 4435 | 4440 | 4435 | 7248 |
| 356 | 20241204 | 124400 | 4736385675 | 4435 | 4435 | 4435 | 4435 | 3386 |
| 357 | 20241204 | 124300 | 4721368765 | 4435 | 4430 | 4435 | 4430 | 6 |
| 358 | 20241204 | 124200 | 4721342180 | 4430 | 4430 | 4430 | 4420 | 88 |
| 359 | 20241204 | 124100 | 4720952600 | 4430 | 4430 | 4435 | 4430 | 416 |
| 360 | 20241204 | 124000 | 4719109705 | 4430 | 4430 | 4430 | 4430 | 1 |
| 361 | 20241204 | 123900 | 4719105275 | 4430 | 4430 | 4430 | 4430 | 321 |
| 362 | 20241204 | 123800 | 4717683245 | 4430 | 4435 | 4435 | 4430 | 2204 |
| 363 | 20241204 | 123700 | 4707908520 | 4435 | 4425 | 4435 | 4420 | 1647 |
| 364 | 20241204 | 123600 | 4700620325 | 4425 | 4425 | 4425 | 4425 | 559 |
| 365 | 20241204 | 123500 | 4698146750 | 4425 | 4425 | 4425 | 4425 | 21 |
| 366 | 20241204 | 123400 | 4698053825 | 4425 | 4415 | 4435 | 4415 | 893 |
| 367 | 20241204 | 123300 | 4694101725 | 4435 | 4425 | 4435 | 4425 | 1967 |
| 368 | 20241204 | 123200 | 4685389075 | 4430 | 4425 | 4430 | 4425 | 53 |
| 369 | 20241204 | 123100 | 4685154295 | 4425 | 4405 | 4425 | 4405 | 11 |
| 370 | 20241204 | 123000 | 4685105820 | 4430 | 4430 | 4430 | 4405 | 124 |
| 371 | 20241204 | 122900 | 4684559375 | 4435 | 4435 | 4435 | 4430 | 1466 |
| 372 | 20241204 | 122800 | 4678057670 | 4430 | 4430 | 4430 | 4430 | 81 |
| 373 | 20241204 | 122700 | 4677698840 | 4430 | 4425 | 4435 | 4425 | 385 |
| 374 | 20241204 | 122600 | 4675993620 | 4435 | 4425 | 4435 | 4425 | 1046 |
| 375 | 20241204 | 122500 | 4671358780 | 4430 | 4430 | 4430 | 4430 | 0 |
| 376 | 20241204 | 122400 | 4671358780 | 4430 | 4430 | 4430 | 4430 | 324 |
| 377 | 20241204 | 122300 | 4669923460 | 4430 | 4425 | 4430 | 4400 | 2321 |
| 378 | 20241204 | 122200 | 4659663830 | 4425 | 4425 | 4425 | 4425 | 4 |
| 379 | 20241204 | 122100 | 4659646130 | 4425 | 4405 | 4425 | 4405 | 1065 |
| 380 | 20241204 | 122000 | 4654953510 | 4405 | 4425 | 4425 | 4405 | 574 |
| 381 | 20241204 | 121900 | 4652413580 | 4425 | 4400 | 4430 | 4390 | 4465 |
| 382 | 20241204 | 121800 | 4632801125 | 4430 | 4420 | 4430 | 4400 | 6014 |
| 383 | 20241204 | 121700 | 4606286825 | 4420 | 4430 | 4430 | 4420 | 1048 |
| 384 | 20241204 | 121600 | 4601644600 | 4430 | 4435 | 4435 | 4430 | 18 |
| 385 | 20241204 | 121500 | 4601564775 | 4435 | 4420 | 4435 | 4420 | 2002 |
| 386 | 20241204 | 121400 | 4592715905 | 4425 | 4425 | 4425 | 4420 | 2777 |
| 387 | 20241204 | 121300 | 4580438315 | 4425 | 4430 | 4435 | 4425 | 592 |
| 388 | 20241204 | 121200 | 4577815210 | 4425 | 4420 | 4425 | 4420 | 54 |
| 389 | 20241204 | 121100 | 4577576410 | 4425 | 4425 | 4425 | 4425 | 6 |
| 390 | 20241204 | 121000 | 4577549860 | 4420 | 4425 | 4425 | 4420 | 824 |
| 391 | 20241204 | 120900 | 4573907660 | 4425 | 4430 | 4435 | 4425 | 2403 |
| 392 | 20241204 | 120800 | 4563266285 | 4430 | 4430 | 4435 | 4420 | 2630 |
| 393 | 20241204 | 120700 | 4551619450 | 4430 | 4435 | 4435 | 4430 | 9179 |
| 394 | 20241204 | 120600 | 4510911315 | 4435 | 4425 | 4435 | 4425 | 2274 |
| 395 | 20241204 | 120500 | 4500836995 | 4425 | 4420 | 4430 | 4420 | 8019 |
| 396 | 20241204 | 120400 | 4465346245 | 4420 | 4420 | 4420 | 4420 | 1133 |
| 397 | 20241204 | 120300 | 4460338385 | 4420 | 4420 | 4420 | 4420 | 111 |
| 398 | 20241204 | 120200 | 4459847765 | 4425 | 4420 | 4425 | 4420 | 254 |
| 399 | 20241204 | 120100 | 4458725060 | 4420 | 4415 | 4420 | 4415 | 4594 |
| 400 | 20241204 | 120000 | 4438419585 | 4420 | 4420 | 4420 | 4420 | 105 |
| 401 | 20241204 | 115900 | 4437955485 | 4400 | 4420 | 4420 | 4400 | 91 |
| 402 | 20241204 | 115800 | 4437554885 | 4420 | 4415 | 4420 | 4415 | 2376 |
| 403 | 20241204 | 115700 | 4427054900 | 4415 | 4410 | 4415 | 4410 | 704 |
| 404 | 20241204 | 115600 | 4423950080 | 4400 | 4410 | 4410 | 4395 | 831 |
| 405 | 20241204 | 115500 | 4420292610 | 4410 | 4395 | 4410 | 4395 | 65 |
| 406 | 20241204 | 115400 | 4420006425 | 4395 | 4410 | 4415 | 4395 | 2480 |
| 407 | 20241204 | 115300 | 4409069295 | 4410 | 4390 | 4410 | 4390 | 59 |
| 408 | 20241204 | 115200 | 4408809870 | 4390 | 4410 | 4410 | 4390 | 3458 |
| 409 | 20241204 | 115100 | 4393603755 | 4410 | 4410 | 4410 | 4380 | 821 |
| 410 | 20241204 | 115000 | 4389998145 | 4410 | 4400 | 4410 | 4400 | 1140 |
| 411 | 20241204 | 114900 | 4384974660 | 4400 | 4375 | 4405 | 4370 | 1063 |
| 412 | 20241204 | 114800 | 4380303245 | 4405 | 4400 | 4405 | 4365 | 2628 |
| 413 | 20241204 | 114700 | 4368797910 | 4405 | 4410 | 4410 | 4405 | 152 |
| 414 | 20241204 | 114600 | 4368128040 | 4405 | 4400 | 4405 | 4370 | 2915 |
| 415 | 20241204 | 114500 | 4355289595 | 4405 | 4395 | 4405 | 4390 | 1547 |
| 416 | 20241204 | 114400 | 4348486290 | 4400 | 4350 | 4400 | 4350 | 7015 |
| 417 | 20241204 | 114300 | 4317804940 | 4380 | 4355 | 4380 | 4355 | 2900 |
| 418 | 20241204 | 114200 | 4305146360 | 4360 | 4340 | 4360 | 4340 | 318 |
| 419 | 20241204 | 114100 | 4303764325 | 4340 | 4365 | 4375 | 4340 | 3614 |
| 420 | 20241204 | 114000 | 4288036705 | 4365 | 4360 | 4370 | 4360 | 3559 |
| 421 | 20241204 | 113900 | 4272490015 | 4365 | 4350 | 4365 | 4335 | 5310 |
| 422 | 20241204 | 113800 | 4249344110 | 4350 | 4340 | 4365 | 4330 | 4222 |
| 423 | 20241204 | 113700 | 4230974220 | 4350 | 4350 | 4390 | 4330 | 16411 |
| 424 | 20241204 | 113600 | 4159781745 | 4360 | 4340 | 4360 | 4340 | 10109 |
| 425 | 20241204 | 113500 | 4115882465 | 4340 | 4360 | 4360 | 4330 | 14236 |
| 426 | 20241204 | 113400 | 4054062105 | 4360 | 4375 | 4375 | 4355 | 16533 |
| 427 | 20241204 | 113300 | 3981892015 | 4375 | 4390 | 4400 | 4375 | 20703 |
| 428 | 20241204 | 113200 | 3891204120 | 4400 | 4400 | 4410 | 4385 | 10942 |
| 429 | 20241204 | 113100 | 3843109635 | 4400 | 4390 | 4400 | 4390 | 82 |
| 430 | 20241204 | 113000 | 3842749535 | 4390 | 4400 | 4400 | 4390 | 2008 |
| 431 | 20241204 | 112900 | 3833925135 | 4390 | 4395 | 4395 | 4390 | 10298 |
| 432 | 20241204 | 112800 | 3788685425 | 4425 | 4415 | 4425 | 4400 | 1448 |
| 433 | 20241204 | 112700 | 3782303820 | 4415 | 4415 | 4415 | 4410 | 1347 |
| 434 | 20241204 | 112600 | 3776363010 | 4415 | 4415 | 4415 | 4415 | 11 |
| 435 | 20241204 | 112500 | 3776314445 | 4410 | 4410 | 4410 | 4395 | 1177 |
| 436 | 20241204 | 112400 | 3771127650 | 4410 | 4410 | 4410 | 4400 | 104 |
| 437 | 20241204 | 112300 | 3770670030 | 4395 | 4400 | 4410 | 4395 | 593 |
| 438 | 20241204 | 112200 | 3768063630 | 4405 | 4395 | 4410 | 4395 | 1137 |
| 439 | 20241204 | 112100 | 3763063550 | 4410 | 4410 | 4415 | 4395 | 949 |
| 440 | 20241204 | 112000 | 3758889865 | 4415 | 4420 | 4420 | 4405 | 832 |
| 441 | 20241204 | 111900 | 3755218780 | 4430 | 4400 | 4430 | 4400 | 1108 |
| 442 | 20241204 | 111800 | 3750314185 | 4400 | 4425 | 4425 | 4395 | 255 |
| 443 | 20241204 | 111700 | 3749193175 | 4400 | 4410 | 4430 | 4395 | 2813 |
| 444 | 20241204 | 111600 | 3736823665 | 4405 | 4430 | 4435 | 4405 | 1523 |
| 445 | 20241204 | 111500 | 3730076970 | 4430 | 4405 | 4435 | 4400 | 6556 |
| 446 | 20241204 | 111400 | 3701212175 | 4435 | 4435 | 4440 | 4410 | 653 |
| 447 | 20241204 | 111300 | 3698332365 | 4405 | 4405 | 4445 | 4405 | 704 |
| 448 | 20241204 | 111200 | 3695203175 | 4445 | 4400 | 4445 | 4400 | 2903 |
| 449 | 20241204 | 111100 | 3682308930 | 4400 | 4420 | 4435 | 4400 | 6042 |
| 450 | 20241204 | 111000 | 3655639470 | 4445 | 4440 | 4445 | 4420 | 9152 |
| 451 | 20241204 | 110900 | 3614981385 | 4410 | 4435 | 4440 | 4410 | 494 |
| 452 | 20241204 | 110800 | 3612797455 | 4440 | 4425 | 4440 | 4410 | 4465 |
| 453 | 20241204 | 110700 | 3592996905 | 4430 | 4430 | 4430 | 4405 | 549 |
| 454 | 20241204 | 110600 | 3590578460 | 4405 | 4405 | 4430 | 4405 | 339 |
| 455 | 20241204 | 110500 | 3589084810 | 4430 | 4410 | 4430 | 4405 | 2711 |
| 456 | 20241204 | 110400 | 3577130650 | 4410 | 4415 | 4420 | 4410 | 1214 |
| 457 | 20241204 | 110300 | 3571776880 | 4410 | 4420 | 4420 | 4410 | 70 |
| 458 | 20241204 | 110200 | 3571467975 | 4420 | 4435 | 4440 | 4415 | 6430 |
| 459 | 20241204 | 110100 | 3542989995 | 4420 | 4420 | 4420 | 4420 | 50 |
| 460 | 20241204 | 110000 | 3542768995 | 4440 | 4435 | 4440 | 4410 | 7225 |
| 461 | 20241204 | 105900 | 3510702995 | 4435 | 4410 | 4435 | 4410 | 3 |
| 462 | 20241204 | 105800 | 3510689715 | 4435 | 4405 | 4435 | 4405 | 59 |
| 463 | 20241204 | 105700 | 3510429790 | 4405 | 4410 | 4410 | 4405 | 54 |
| 464 | 20241204 | 105600 | 3510191670 | 4440 | 4430 | 4440 | 4395 | 12804 |
| 465 | 20241204 | 105500 | 3453747495 | 4430 | 4440 | 4440 | 4430 | 280 |
| 466 | 20241204 | 105400 | 3452506475 | 4430 | 4425 | 4440 | 4425 | 1086 |
| 467 | 20241204 | 105300 | 3447695635 | 4430 | 4445 | 4445 | 4430 | 1209 |
| 468 | 20241204 | 105200 | 3442338610 | 4445 | 4430 | 4445 | 4430 | 1804 |
| 469 | 20241204 | 105100 | 3434331770 | 4430 | 4435 | 4435 | 4420 | 401 |
| 470 | 20241204 | 105000 | 3432557815 | 4435 | 4430 | 4435 | 4430 | 12 |
| 471 | 20241204 | 104900 | 3432504650 | 4435 | 4435 | 4435 | 4420 | 824 |
| 472 | 20241204 | 104800 | 3428857300 | 4435 | 4435 | 4440 | 4430 | 1732 |
| 473 | 20241204 | 104700 | 3421170685 | 4435 | 4430 | 4435 | 4415 | 741 |
| 474 | 20241204 | 104600 | 3417899030 | 4435 | 4420 | 4435 | 4410 | 1170 |
| 475 | 20241204 | 104500 | 3412729925 | 4435 | 4430 | 4435 | 4410 | 855 |
| 476 | 20241204 | 104400 | 3408942415 | 4410 | 4435 | 4435 | 4410 | 5 |
| 477 | 20241204 | 104300 | 3408920315 | 4410 | 4435 | 4435 | 4410 | 141 |
| 478 | 20241204 | 104200 | 3408295655 | 4440 | 4430 | 4440 | 4395 | 10538 |
| 479 | 20241204 | 104100 | 3361781100 | 4435 | 4440 | 4440 | 4430 | 1836 |
| 480 | 20241204 | 104000 | 3353646040 | 4440 | 4445 | 4445 | 4440 | 24 |
| 481 | 20241204 | 103900 | 3353539380 | 4445 | 4420 | 4450 | 4415 | 6020 |
| 482 | 20241204 | 103800 | 3326870760 | 4445 | 4445 | 4445 | 4445 | 38 |
| 483 | 20241204 | 103700 | 3326701850 | 4445 | 4445 | 4445 | 4445 | 32 |
| 484 | 20241204 | 103600 | 3326559610 | 4445 | 4450 | 4450 | 4415 | 1106 |
| 485 | 20241204 | 103500 | 3321656735 | 4445 | 4430 | 4450 | 4430 | 4558 |
| 486 | 20241204 | 103400 | 3301421210 | 4430 | 4430 | 4430 | 4410 | 41 |
| 487 | 20241204 | 103300 | 3301240260 | 4410 | 4435 | 4435 | 4405 | 457 |
| 488 | 20241204 | 103200 | 3299224845 | 4410 | 4410 | 4445 | 4405 | 9712 |
| 489 | 20241204 | 103100 | 3256270625 | 4425 | 4405 | 4430 | 4405 | 227 |
| 490 | 20241204 | 103000 | 3255266160 | 4410 | 4410 | 4430 | 4410 | 1280 |
| 491 | 20241204 | 102900 | 3249621340 | 4410 | 4425 | 4430 | 4410 | 1529 |
| 492 | 20241204 | 102800 | 3242858895 | 4425 | 4420 | 4425 | 4405 | 1550 |
| 493 | 20241204 | 102700 | 3236011705 | 4425 | 4420 | 4425 | 4395 | 1560 |
| 494 | 20241204 | 102600 | 3229133205 | 4415 | 4415 | 4415 | 4390 | 787 |
| 495 | 20241204 | 102500 | 3225670980 | 4425 | 4415 | 4430 | 4385 | 40161 |
| 496 | 20241204 | 102400 | 3049182535 | 4410 | 4435 | 4435 | 4410 | 2322 |
| 497 | 20241204 | 102300 | 3038938950 | 4445 | 4420 | 4445 | 4415 | 4030 |
| 498 | 20241204 | 102200 | 3021085330 | 4440 | 4425 | 4440 | 4415 | 114 |
| 499 | 20241204 | 102100 | 3020581925 | 4425 | 4415 | 4440 | 4410 | 837 |
| 500 | 20241204 | 102000 | 3016889155 | 4420 | 4410 | 4440 | 4410 | 3281 |
| 501 | 20241204 | 101900 | 3002362515 | 4410 | 4435 | 4435 | 4410 | 703 |
| 502 | 20241204 | 101800 | 2999258305 | 4435 | 4415 | 4435 | 4410 | 3530 |
| 503 | 20241204 | 101700 | 2983674505 | 4410 | 4430 | 4435 | 4410 | 3870 |
| 504 | 20241204 | 101600 | 2966556860 | 4440 | 4420 | 4440 | 4405 | 8637 |
| 505 | 20241204 | 101500 | 2928411625 | 4420 | 4425 | 4440 | 4420 | 2194 |
| 506 | 20241204 | 101400 | 2918708625 | 4440 | 4435 | 4440 | 4435 | 2743 |
| 507 | 20241204 | 101300 | 2906531320 | 4435 | 4440 | 4440 | 4425 | 1001 |
| 508 | 20241204 | 101200 | 2902101855 | 4425 | 4445 | 4445 | 4425 | 114 |
| 509 | 20241204 | 101100 | 2901597205 | 4445 | 4425 | 4445 | 4425 | 147 |
| 510 | 20241204 | 101000 | 2900946690 | 4450 | 4445 | 4450 | 4420 | 3491 |
| 511 | 20241204 | 100900 | 2885437585 | 4430 | 4445 | 4445 | 4430 | 467 |
| 512 | 20241204 | 100800 | 2883368430 | 4430 | 4430 | 4430 | 4415 | 6843 |
| 513 | 20241204 | 100700 | 2853102000 | 4445 | 4445 | 4450 | 4440 | 2997 |
| 514 | 20241204 | 100600 | 2839772625 | 4445 | 4440 | 4445 | 4440 | 1269 |
| 515 | 20241204 | 100500 | 2834138260 | 4440 | 4425 | 4440 | 4410 | 2774 |
| 516 | 20241204 | 100400 | 2821849700 | 4425 | 4450 | 4450 | 4425 | 532 |
| 517 | 20241204 | 100300 | 2819495475 | 4450 | 4440 | 4450 | 4440 | 2969 |
| 518 | 20241204 | 100200 | 2806296195 | 4420 | 4435 | 4435 | 4415 | 5809 |
| 519 | 20241204 | 100100 | 2780610745 | 4435 | 4425 | 4435 | 4415 | 5176 |
| 520 | 20241204 | 100000 | 2757726535 | 4435 | 4425 | 4440 | 4420 | 2302 |
| 521 | 20241204 | 095900 | 2747523975 | 4430 | 4430 | 4430 | 4425 | 1614 |
| 522 | 20241204 | 095800 | 2740380055 | 4430 | 4455 | 4455 | 4430 | 7072 |
| 523 | 20241204 | 095700 | 2708998485 | 4455 | 4450 | 4460 | 4450 | 65 |
| 524 | 20241204 | 095600 | 2708708695 | 4455 | 4440 | 4455 | 4440 | 3959 |
| 525 | 20241204 | 095500 | 2691100980 | 4445 | 4450 | 4455 | 4440 | 1765 |
| 526 | 20241204 | 095400 | 2683258740 | 4450 | 4450 | 4460 | 4450 | 4385 |
| 527 | 20241204 | 095300 | 2663733870 | 4455 | 4440 | 4455 | 4435 | 1803 |
| 528 | 20241204 | 095200 | 2655712610 | 4435 | 4440 | 4455 | 4435 | 1317 |
| 529 | 20241204 | 095100 | 2649853830 | 4440 | 4435 | 4440 | 4430 | 1094 |
| 530 | 20241204 | 095000 | 2644996720 | 4435 | 4435 | 4440 | 4425 | 1821 |
| 531 | 20241204 | 094900 | 2636923710 | 4440 | 4440 | 4440 | 4430 | 688 |
| 532 | 20241204 | 094800 | 2633870300 | 4430 | 4435 | 4450 | 4430 | 10447 |
| 533 | 20241204 | 094700 | 2587466135 | 4435 | 4420 | 4435 | 4410 | 5964 |
| 534 | 20241204 | 094600 | 2561085360 | 4425 | 4420 | 4425 | 4410 | 376 |
| 535 | 20241204 | 094500 | 2559422770 | 4410 | 4395 | 4410 | 4390 | 3709 |
| 536 | 20241204 | 094400 | 2543095645 | 4395 | 4385 | 4405 | 4385 | 1530 |
| 537 | 20241204 | 094300 | 2536377135 | 4390 | 4400 | 4410 | 4390 | 27541 |
| 538 | 20241204 | 094200 | 2415337425 | 4395 | 4395 | 4405 | 4385 | 13283 |
| 539 | 20241204 | 094100 | 2356973140 | 4400 | 4420 | 4430 | 4400 | 37013 |
| 540 | 20241204 | 094000 | 2193795105 | 4425 | 4425 | 4445 | 4425 | 7712 |
| 541 | 20241204 | 093900 | 2159650235 | 4425 | 4445 | 4460 | 4425 | 22807 |
| 542 | 20241204 | 093800 | 2058449420 | 4440 | 4455 | 4470 | 4440 | 28698 |
| 543 | 20241204 | 093700 | 1930817350 | 4455 | 4470 | 4470 | 4455 | 5345 |
| 544 | 20241204 | 093600 | 1906971405 | 4470 | 4480 | 4480 | 4460 | 8413 |
| 545 | 20241204 | 093500 | 1869413150 | 4470 | 4480 | 4485 | 4470 | 7930 |
| 546 | 20241204 | 093400 | 1833921015 | 4480 | 4500 | 4500 | 4480 | 1142 |
| 547 | 20241204 | 093300 | 1828792255 | 4505 | 4475 | 4510 | 4475 | 4095 |
| 548 | 20241204 | 093200 | 1810378330 | 4490 | 4475 | 4500 | 4475 | 1504 |
| 549 | 20241204 | 093100 | 1803639710 | 4475 | 4500 | 4500 | 4470 | 6118 |
| 550 | 20241204 | 093000 | 1776265495 | 4500 | 4460 | 4515 | 4450 | 8708 |
| 551 | 20241204 | 092900 | 1737425050 | 4450 | 4460 | 4470 | 4450 | 8461 |
| 552 | 20241204 | 092800 | 1699734220 | 4465 | 4495 | 4495 | 4460 | 1726 |
| 553 | 20241204 | 092700 | 1692016035 | 4465 | 4480 | 4500 | 4465 | 3484 |
| 554 | 20241204 | 092600 | 1676416990 | 4475 | 4480 | 4510 | 4475 | 4005 |
| 555 | 20241204 | 092500 | 1658471455 | 4480 | 4490 | 4490 | 4480 | 2484 |
| 556 | 20241204 | 092400 | 1647330685 | 4490 | 4510 | 4525 | 4490 | 2882 |
| 557 | 20241204 | 092300 | 1634329690 | 4505 | 4515 | 4525 | 4505 | 18758 |
| 558 | 20241204 | 092200 | 1549592470 | 4520 | 4505 | 4520 | 4490 | 3216 |
| 559 | 20241204 | 092100 | 1535113720 | 4500 | 4470 | 4500 | 4470 | 5456 |
| 560 | 20241204 | 092000 | 1510603900 | 4470 | 4470 | 4480 | 4450 | 4693 |
| 561 | 20241204 | 091900 | 1489660980 | 4450 | 4450 | 4470 | 4445 | 8318 |
| 562 | 20241204 | 091800 | 1452575475 | 4450 | 4455 | 4465 | 4450 | 11818 |
| 563 | 20241204 | 091700 | 1399950060 | 4450 | 4480 | 4480 | 4450 | 13505 |
| 564 | 20241204 | 091600 | 1339728695 | 4480 | 4500 | 4520 | 4480 | 9874 |
| 565 | 20241204 | 091500 | 1295309020 | 4490 | 4475 | 4520 | 4470 | 9257 |
| 566 | 20241204 | 091400 | 1253841835 | 4475 | 4505 | 4515 | 4475 | 13798 |
| 567 | 20241204 | 091300 | 1191838630 | 4515 | 4505 | 4520 | 4500 | 7610 |
| 568 | 20241204 | 091200 | 1157590195 | 4500 | 4530 | 4530 | 4500 | 18081 |
| 569 | 20241204 | 091100 | 1076111105 | 4530 | 4525 | 4530 | 4510 | 10168 |
| 570 | 20241204 | 091000 | 1030162005 | 4525 | 4515 | 4525 | 4505 | 9817 |
| 571 | 20241204 | 090900 | 985848020 | 4520 | 4515 | 4530 | 4515 | 6920 |
| 572 | 20241204 | 090800 | 954556900 | 4525 | 4520 | 4525 | 4505 | 8874 |
| 573 | 20241204 | 090700 | 914515800 | 4500 | 4485 | 4520 | 4480 | 18389 |
| 574 | 20241204 | 090600 | 831919735 | 4480 | 4450 | 4485 | 4450 | 26668 |
| 575 | 20241204 | 090500 | 712971695 | 4450 | 4465 | 4470 | 4450 | 11378 |
| 576 | 20241204 | 090400 | 662228790 | 4465 | 4495 | 4495 | 4450 | 13589 |
| 577 | 20241204 | 090300 | 601490480 | 4475 | 4475 | 4505 | 4450 | 4155 |
| 578 | 20241204 | 090200 | 582922640 | 4435 | 4510 | 4525 | 4435 | 23048 |
| 579 | 20241204 | 090100 | 479404065 | 4485 | 4515 | 4530 | 4480 | 17228 |
| 580 | 20241204 | 090000 | 401901760 | 4515 | 4410 | 4530 | 4400 | 90335 |