29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 184700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 4313 |
| 3 | 20241204 | 184600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20241204 | 184500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20241204 | 184400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20241204 | 184300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20241204 | 184200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20241204 | 184100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20241204 | 184000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20241204 | 183900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20241204 | 183800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20241204 | 183700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20241204 | 183600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20241204 | 183500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20241204 | 183400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20241204 | 183300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20241204 | 183200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20241204 | 183100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20241204 | 183000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20241204 | 182900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20241204 | 182800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20241204 | 182700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20241204 | 182600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20241204 | 182500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20241204 | 182400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20241204 | 182300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20241204 | 182200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20241204 | 182100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20241204 | 182000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20241204 | 181900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20241204 | 181800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20241204 | 181700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 4313 |
| 33 | 20241204 | 181600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20241204 | 181500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20241204 | 181400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20241204 | 181300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20241204 | 181200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20241204 | 181100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20241204 | 181000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20241204 | 180900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20241204 | 180800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20241204 | 180700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20241204 | 180600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20241204 | 180500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20241204 | 180400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20241204 | 180300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20241204 | 180200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20241204 | 180100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20241204 | 180000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20241204 | 175900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20241204 | 175800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20241204 | 175700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20241204 | 175600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20241204 | 175500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20241204 | 175400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20241204 | 175300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20241204 | 175200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20241204 | 175100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20241204 | 175000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20241204 | 174900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20241204 | 174800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20241204 | 174700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 4313 |
| 63 | 20241204 | 174600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20241204 | 174500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20241204 | 174400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20241204 | 174300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20241204 | 174200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20241204 | 174100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20241204 | 174000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20241204 | 173900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20241204 | 173800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20241204 | 173700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20241204 | 173600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20241204 | 173500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20241204 | 173400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20241204 | 173300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20241204 | 173200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20241204 | 173100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20241204 | 173000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20241204 | 172900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20241204 | 172800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20241204 | 172700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20241204 | 172600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20241204 | 172500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20241204 | 172400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20241204 | 172300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20241204 | 172200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20241204 | 172100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20241204 | 172000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20241204 | 171900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20241204 | 171800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20241204 | 171700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 4313 |
| 93 | 20241204 | 171600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20241204 | 171500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20241204 | 171400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20241204 | 171300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20241204 | 171200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20241204 | 171100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20241204 | 171000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20241204 | 170900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20241204 | 170800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20241204 | 170700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20241204 | 170600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20241204 | 170500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20241204 | 170400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20241204 | 170300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20241204 | 170200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20241204 | 170100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20241204 | 170000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20241204 | 165900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20241204 | 165800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20241204 | 165700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20241204 | 165600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20241204 | 165500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20241204 | 165400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20241204 | 165300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20241204 | 165200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20241204 | 165100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20241204 | 165000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20241204 | 164900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20241204 | 164800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20241204 | 164700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 4313 |
| 123 | 20241204 | 164600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20241204 | 164500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20241204 | 164400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20241204 | 164300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20241204 | 164200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20241204 | 164100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20241204 | 164000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20241204 | 163900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20241204 | 163800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20241204 | 163700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20241204 | 163600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20241204 | 163500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20241204 | 163400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20241204 | 163300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20241204 | 163200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20241204 | 163100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20241204 | 163000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20241204 | 162900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20241204 | 162800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20241204 | 162700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20241204 | 162600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20241204 | 162500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20241204 | 162400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20241204 | 162300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20241204 | 162200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20241204 | 162100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20241204 | 162000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20241204 | 161900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20241204 | 161800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20241204 | 161700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 4313 |
| 153 | 20241204 | 161600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20241204 | 161500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20241204 | 161400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20241204 | 161300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20241204 | 161200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20241204 | 161100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20241204 | 161000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20241204 | 160900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20241204 | 160800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20241204 | 160700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20241204 | 160600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20241204 | 160500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20241204 | 160400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20241204 | 160300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20241204 | 160200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20241204 | 160100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20241204 | 160000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20241204 | 155900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20241204 | 155800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20241204 | 155700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20241204 | 155600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20241204 | 155500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20241204 | 155400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20241204 | 155300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20241204 | 155200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20241204 | 155100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20241204 | 155000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20241204 | 154900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20241204 | 154800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20241204 | 154700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 4313 |
| 183 | 20241204 | 154600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20241204 | 154500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20241204 | 154400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20241204 | 154300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20241204 | 154200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20241204 | 154100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20241204 | 154000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20241204 | 153900 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20241204 | 153800 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20241204 | 153700 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20241204 | 153600 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20241204 | 153500 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20241204 | 153400 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20241204 | 153300 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20241204 | 153200 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20241204 | 153100 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20241204 | 153000 | 1446831520 | 4250 | 4250 | 4250 | 4250 | 4313 |
| 200 | 20241204 | 152900 | 1428501270 | 4245 | 4245 | 4245 | 4245 | 0 |
| 201 | 20241204 | 152800 | 1428501270 | 4245 | 4245 | 4245 | 4245 | 0 |
| 202 | 20241204 | 152700 | 1428501270 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20241204 | 152600 | 1428501270 | 4245 | 4245 | 4245 | 4245 | 0 |
| 204 | 20241204 | 152500 | 1428501270 | 4245 | 4245 | 4245 | 4245 | 0 |
| 205 | 20241204 | 152400 | 1428501270 | 4245 | 4245 | 4245 | 4245 | 0 |
| 206 | 20241204 | 152300 | 1428501270 | 4245 | 4245 | 4245 | 4245 | 0 |
| 207 | 20241204 | 152200 | 1428501270 | 4245 | 4245 | 4245 | 4245 | 0 |
| 208 | 20241204 | 152100 | 1428501270 | 4245 | 4245 | 4245 | 4245 | 0 |
| 209 | 20241204 | 152000 | 1428501270 | 4245 | 4245 | 4245 | 4245 | 0 |
| 210 | 20241204 | 151900 | 1428501270 | 4245 | 4250 | 4250 | 4245 | 2988 |
| 211 | 20241204 | 151800 | 1415806200 | 4245 | 4240 | 4245 | 4240 | 1806 |
| 212 | 20241204 | 151700 | 1408144760 | 4235 | 4240 | 4240 | 4235 | 548 |
| 213 | 20241204 | 151600 | 1405821730 | 4240 | 4235 | 4240 | 4235 | 653 |
| 214 | 20241204 | 151500 | 1403055510 | 4235 | 4230 | 4235 | 4225 | 416 |
| 215 | 20241204 | 151400 | 1401297225 | 4230 | 4230 | 4230 | 4230 | 50 |
| 216 | 20241204 | 151300 | 1401085725 | 4230 | 4245 | 4250 | 4230 | 1533 |
| 217 | 20241204 | 151200 | 1394593565 | 4245 | 4230 | 4245 | 4230 | 28 |
| 218 | 20241204 | 151100 | 1394474750 | 4230 | 4230 | 4230 | 4230 | 1 |
| 219 | 20241204 | 151000 | 1394470520 | 4250 | 4250 | 4250 | 4250 | 1055 |
| 220 | 20241204 | 150900 | 1389986770 | 4250 | 4240 | 4250 | 4235 | 8955 |
| 221 | 20241204 | 150800 | 1352011280 | 4240 | 4240 | 4240 | 4240 | 50 |
| 222 | 20241204 | 150700 | 1351799280 | 4245 | 4245 | 4245 | 4245 | 20 |
| 223 | 20241204 | 150600 | 1351714380 | 4245 | 4245 | 4245 | 4245 | 196 |
| 224 | 20241204 | 150500 | 1350882360 | 4245 | 4245 | 4245 | 4245 | 1 |
| 225 | 20241204 | 150400 | 1350878115 | 4240 | 4240 | 4240 | 4240 | 480 |
| 226 | 20241204 | 150300 | 1348842915 | 4240 | 4245 | 4245 | 4240 | 48 |
| 227 | 20241204 | 150200 | 1348639325 | 4245 | 4245 | 4245 | 4245 | 4 |
| 228 | 20241204 | 150100 | 1348622345 | 4235 | 4235 | 4235 | 4235 | 0 |
| 229 | 20241204 | 150000 | 1348622345 | 4235 | 4240 | 4245 | 4235 | 883 |
| 230 | 20241204 | 145900 | 1344877980 | 4245 | 4245 | 4245 | 4245 | 334 |
| 231 | 20241204 | 145800 | 1343460150 | 4240 | 4240 | 4240 | 4240 | 11 |
| 232 | 20241204 | 145700 | 1343413510 | 4245 | 4245 | 4245 | 4245 | 246 |
| 233 | 20241204 | 145600 | 1342369240 | 4240 | 4240 | 4240 | 4240 | 100 |
| 234 | 20241204 | 145500 | 1341945240 | 4245 | 4245 | 4245 | 4245 | 96 |
| 235 | 20241204 | 145400 | 1341537720 | 4240 | 4240 | 4240 | 4235 | 23 |
| 236 | 20241204 | 145300 | 1341440210 | 4240 | 4240 | 4240 | 4240 | 0 |
| 237 | 20241204 | 145200 | 1341440210 | 4240 | 4240 | 4240 | 4240 | 0 |
| 238 | 20241204 | 145100 | 1341440210 | 4240 | 4245 | 4245 | 4240 | 79 |
| 239 | 20241204 | 145000 | 1341104900 | 4240 | 4240 | 4240 | 4240 | 0 |
| 240 | 20241204 | 144900 | 1341104900 | 4240 | 4240 | 4240 | 4240 | 408 |
| 241 | 20241204 | 144800 | 1339374980 | 4235 | 4235 | 4235 | 4235 | 1 |
| 242 | 20241204 | 144700 | 1339370745 | 4235 | 4235 | 4235 | 4235 | 1 |
| 243 | 20241204 | 144600 | 1339366510 | 4235 | 4235 | 4235 | 4235 | 0 |
| 244 | 20241204 | 144500 | 1339366510 | 4235 | 4235 | 4235 | 4235 | 355 |
| 245 | 20241204 | 144400 | 1337863085 | 4235 | 4235 | 4235 | 4235 | 495 |
| 246 | 20241204 | 144300 | 1335766760 | 4230 | 4230 | 4230 | 4230 | 36 |
| 247 | 20241204 | 144200 | 1335614480 | 4230 | 4230 | 4230 | 4230 | 554 |
| 248 | 20241204 | 144100 | 1333271060 | 4225 | 4225 | 4225 | 4225 | 0 |
| 249 | 20241204 | 144000 | 1333271060 | 4225 | 4225 | 4225 | 4225 | 0 |
| 250 | 20241204 | 143900 | 1333271060 | 4225 | 4230 | 4230 | 4225 | 381 |
| 251 | 20241204 | 143800 | 1331659440 | 4220 | 4220 | 4220 | 4220 | 58 |
| 252 | 20241204 | 143700 | 1331414680 | 4215 | 4215 | 4215 | 4215 | 0 |
| 253 | 20241204 | 143600 | 1331414680 | 4215 | 4215 | 4215 | 4215 | 11 |
| 254 | 20241204 | 143500 | 1331368315 | 4215 | 4215 | 4215 | 4215 | 12 |
| 255 | 20241204 | 143400 | 1331317735 | 4215 | 4220 | 4220 | 4215 | 192 |
| 256 | 20241204 | 143300 | 1330508075 | 4225 | 4225 | 4225 | 4225 | 0 |
| 257 | 20241204 | 143200 | 1330508075 | 4225 | 4220 | 4225 | 4220 | 3861 |
| 258 | 20241204 | 143100 | 1314210395 | 4220 | 4220 | 4220 | 4220 | 525 |
| 259 | 20241204 | 143000 | 1311994895 | 4220 | 4220 | 4220 | 4220 | 221 |
| 260 | 20241204 | 142900 | 1311062275 | 4220 | 4220 | 4220 | 4220 | 5 |
| 261 | 20241204 | 142800 | 1311041175 | 4220 | 4225 | 4225 | 4220 | 2 |
| 262 | 20241204 | 142700 | 1311032730 | 4225 | 4215 | 4225 | 4215 | 503 |
| 263 | 20241204 | 142600 | 1308907610 | 4215 | 4220 | 4220 | 4215 | 7 |
| 264 | 20241204 | 142500 | 1308878095 | 4225 | 4225 | 4225 | 4225 | 5 |
| 265 | 20241204 | 142400 | 1308856970 | 4215 | 4215 | 4215 | 4215 | 0 |
| 266 | 20241204 | 142300 | 1308856970 | 4215 | 4215 | 4215 | 4215 | 0 |
| 267 | 20241204 | 142200 | 1308856970 | 4215 | 4215 | 4215 | 4215 | 1 |
| 268 | 20241204 | 142100 | 1308852755 | 4225 | 4215 | 4225 | 4215 | 422 |
| 269 | 20241204 | 142000 | 1307069875 | 4215 | 4210 | 4215 | 4210 | 157 |
| 270 | 20241204 | 141900 | 1306408875 | 4225 | 4205 | 4225 | 4205 | 975 |
| 271 | 20241204 | 141800 | 1302308945 | 4205 | 4205 | 4205 | 4205 | 0 |
| 272 | 20241204 | 141700 | 1302308945 | 4205 | 4195 | 4230 | 4195 | 300 |
| 273 | 20241204 | 141600 | 1301043070 | 4230 | 4215 | 4230 | 4185 | 4048 |
| 274 | 20241204 | 141500 | 1284061835 | 4205 | 4215 | 4230 | 4200 | 3928 |
| 275 | 20241204 | 141400 | 1267534415 | 4225 | 4225 | 4225 | 4215 | 1630 |
| 276 | 20241204 | 141300 | 1260662235 | 4230 | 4230 | 4230 | 4230 | 2 |
| 277 | 20241204 | 141200 | 1260653775 | 4230 | 4230 | 4230 | 4230 | 0 |
| 278 | 20241204 | 141100 | 1260653775 | 4230 | 4230 | 4230 | 4230 | 0 |
| 279 | 20241204 | 141000 | 1260653775 | 4230 | 4230 | 4230 | 4225 | 1353 |
| 280 | 20241204 | 140900 | 1254936590 | 4235 | 4235 | 4235 | 4235 | 0 |
| 281 | 20241204 | 140800 | 1254936590 | 4235 | 4235 | 4235 | 4235 | 1 |
| 282 | 20241204 | 140700 | 1254932355 | 4230 | 4240 | 4240 | 4230 | 3021 |
| 283 | 20241204 | 140600 | 1242145845 | 4245 | 4245 | 4245 | 4245 | 5 |
| 284 | 20241204 | 140500 | 1242124620 | 4240 | 4245 | 4245 | 4240 | 132 |
| 285 | 20241204 | 140400 | 1241564935 | 4240 | 4240 | 4240 | 4240 | 0 |
| 286 | 20241204 | 140300 | 1241564935 | 4240 | 4240 | 4240 | 4240 | 2055 |
| 287 | 20241204 | 140200 | 1232851735 | 4245 | 4245 | 4245 | 4245 | 2 |
| 288 | 20241204 | 140100 | 1232843245 | 4245 | 4245 | 4245 | 4245 | 0 |
| 289 | 20241204 | 140000 | 1232843245 | 4245 | 4250 | 4250 | 4245 | 647 |
| 290 | 20241204 | 135900 | 1230096480 | 4250 | 4250 | 4250 | 4250 | 1 |
| 291 | 20241204 | 135800 | 1230092230 | 4250 | 4250 | 4250 | 4250 | 156 |
| 292 | 20241204 | 135700 | 1229429230 | 4245 | 4250 | 4250 | 4245 | 274 |
| 293 | 20241204 | 135600 | 1228265850 | 4250 | 4245 | 4250 | 4245 | 742 |
| 294 | 20241204 | 135500 | 1225116055 | 4250 | 4250 | 4250 | 4250 | 150 |
| 295 | 20241204 | 135400 | 1224478555 | 4250 | 4250 | 4250 | 4250 | 0 |
| 296 | 20241204 | 135300 | 1224478555 | 4250 | 4255 | 4255 | 4250 | 1609 |
| 297 | 20241204 | 135200 | 1217640295 | 4255 | 4255 | 4255 | 4255 | 150 |
| 298 | 20241204 | 135100 | 1217002045 | 4255 | 4255 | 4255 | 4255 | 0 |
| 299 | 20241204 | 135000 | 1217002045 | 4255 | 4255 | 4255 | 4255 | 52 |
| 300 | 20241204 | 134900 | 1216780785 | 4260 | 4260 | 4260 | 4255 | 870 |
| 301 | 20241204 | 134800 | 1213078155 | 4265 | 4265 | 4265 | 4265 | 0 |
| 302 | 20241204 | 134700 | 1213078155 | 4265 | 4265 | 4265 | 4265 | 55 |
| 303 | 20241204 | 134600 | 1212843580 | 4265 | 4265 | 4265 | 4260 | 300 |
| 304 | 20241204 | 134500 | 1211564380 | 4265 | 4265 | 4265 | 4265 | 2 |
| 305 | 20241204 | 134400 | 1211555850 | 4265 | 4265 | 4265 | 4265 | 50 |
| 306 | 20241204 | 134300 | 1211342600 | 4265 | 4265 | 4265 | 4265 | 345 |
| 307 | 20241204 | 134200 | 1209871175 | 4265 | 4265 | 4265 | 4265 | 2 |
| 308 | 20241204 | 134100 | 1209862645 | 4265 | 4265 | 4265 | 4265 | 50 |
| 309 | 20241204 | 134000 | 1209649395 | 4265 | 4265 | 4265 | 4265 | 389 |
| 310 | 20241204 | 133900 | 1207990310 | 4265 | 4270 | 4270 | 4265 | 16 |
| 311 | 20241204 | 133800 | 1207922035 | 4270 | 4265 | 4270 | 4265 | 5652 |
| 312 | 20241204 | 133700 | 1183801150 | 4260 | 4265 | 4265 | 4260 | 560 |
| 313 | 20241204 | 133600 | 1181412780 | 4265 | 4265 | 4265 | 4265 | 0 |
| 314 | 20241204 | 133500 | 1181412780 | 4265 | 4265 | 4265 | 4265 | 546 |
| 315 | 20241204 | 133400 | 1179084090 | 4265 | 4260 | 4265 | 4260 | 373 |
| 316 | 20241204 | 133300 | 1177493690 | 4260 | 4260 | 4260 | 4260 | 1 |
| 317 | 20241204 | 133200 | 1177489430 | 4260 | 4255 | 4260 | 4255 | 750 |
| 318 | 20241204 | 133100 | 1174297930 | 4255 | 4255 | 4255 | 4255 | 322 |
| 319 | 20241204 | 133000 | 1172927820 | 4250 | 4250 | 4250 | 4250 | 1035 |
| 320 | 20241204 | 132900 | 1168529070 | 4265 | 4265 | 4265 | 4265 | 50 |
| 321 | 20241204 | 132800 | 1168315820 | 4260 | 4260 | 4260 | 4250 | 2150 |
| 322 | 20241204 | 132700 | 1159167350 | 4265 | 4265 | 4265 | 4265 | 2 |
| 323 | 20241204 | 132600 | 1159158820 | 4265 | 4260 | 4265 | 4260 | 511 |
| 324 | 20241204 | 132500 | 1156981710 | 4265 | 4265 | 4265 | 4265 | 151 |
| 325 | 20241204 | 132400 | 1156337695 | 4265 | 4265 | 4265 | 4265 | 738 |
| 326 | 20241204 | 132300 | 1153190125 | 4265 | 4265 | 4265 | 4265 | 50 |
| 327 | 20241204 | 132200 | 1152976875 | 4265 | 4265 | 4265 | 4265 | 150 |
| 328 | 20241204 | 132100 | 1152337125 | 4265 | 4260 | 4265 | 4260 | 144 |
| 329 | 20241204 | 132000 | 1151723680 | 4265 | 4260 | 4265 | 4260 | 250 |
| 330 | 20241204 | 131900 | 1150658430 | 4265 | 4265 | 4265 | 4265 | 152 |
| 331 | 20241204 | 131800 | 1150010150 | 4265 | 4260 | 4265 | 4260 | 223 |
| 332 | 20241204 | 131700 | 1149060055 | 4265 | 4260 | 4265 | 4260 | 84 |
| 333 | 20241204 | 131600 | 1148701965 | 4265 | 4265 | 4265 | 4265 | 151 |
| 334 | 20241204 | 131500 | 1148057950 | 4260 | 4260 | 4260 | 4260 | 34 |
| 335 | 20241204 | 131400 | 1147913110 | 4265 | 4260 | 4265 | 4260 | 52 |
| 336 | 20241204 | 131300 | 1147691340 | 4260 | 4265 | 4265 | 4260 | 155 |
| 337 | 20241204 | 131200 | 1147030280 | 4265 | 4265 | 4265 | 4265 | 1032 |
| 338 | 20241204 | 131100 | 1142628800 | 4265 | 4260 | 4265 | 4260 | 84 |
| 339 | 20241204 | 131000 | 1142270710 | 4265 | 4265 | 4265 | 4265 | 152 |
| 340 | 20241204 | 130900 | 1141622430 | 4265 | 4265 | 4265 | 4265 | 465 |
| 341 | 20241204 | 130800 | 1139639205 | 4265 | 4265 | 4265 | 4265 | 1450 |
| 342 | 20241204 | 130700 | 1133454955 | 4265 | 4265 | 4265 | 4260 | 1118 |
| 343 | 20241204 | 130600 | 1128691515 | 4265 | 4265 | 4265 | 4265 | 545 |
| 344 | 20241204 | 130500 | 1126367090 | 4265 | 4260 | 4265 | 4260 | 2099 |
| 345 | 20241204 | 130400 | 1117425315 | 4260 | 4260 | 4260 | 4260 | 152 |
| 346 | 20241204 | 130300 | 1116777795 | 4255 | 4255 | 4260 | 4255 | 54 |
| 347 | 20241204 | 130200 | 1116547980 | 4255 | 4260 | 4260 | 4255 | 51 |
| 348 | 20241204 | 130100 | 1116330725 | 4260 | 4260 | 4260 | 4260 | 152 |
| 349 | 20241204 | 130000 | 1115683205 | 4255 | 4260 | 4260 | 4255 | 261 |
| 350 | 20241204 | 125900 | 1114572150 | 4260 | 4260 | 4260 | 4260 | 62 |
| 351 | 20241204 | 125800 | 1114308030 | 4260 | 4260 | 4260 | 4260 | 177 |
| 352 | 20241204 | 125700 | 1113554010 | 4260 | 4260 | 4260 | 4260 | 421 |
| 353 | 20241204 | 125600 | 1111760550 | 4265 | 4265 | 4265 | 4265 | 77 |
| 354 | 20241204 | 125500 | 1111432145 | 4265 | 4265 | 4265 | 4265 | 828 |
| 355 | 20241204 | 125400 | 1107900725 | 4265 | 4265 | 4265 | 4265 | 81 |
| 356 | 20241204 | 125300 | 1107555260 | 4265 | 4260 | 4265 | 4260 | 77 |
| 357 | 20241204 | 125200 | 1107226860 | 4260 | 4260 | 4260 | 4260 | 1429 |
| 358 | 20241204 | 125100 | 1101139320 | 4260 | 4260 | 4260 | 4260 | 0 |
| 359 | 20241204 | 125000 | 1101139320 | 4260 | 4260 | 4260 | 4255 | 269 |
| 360 | 20241204 | 124900 | 1099993830 | 4260 | 4260 | 4260 | 4260 | 847 |
| 361 | 20241204 | 124800 | 1096385610 | 4260 | 4255 | 4260 | 4255 | 73 |
| 362 | 20241204 | 124700 | 1096074640 | 4260 | 4260 | 4260 | 4260 | 232 |
| 363 | 20241204 | 124600 | 1095086320 | 4260 | 4260 | 4260 | 4260 | 509 |
| 364 | 20241204 | 124500 | 1092917980 | 4255 | 4260 | 4260 | 4255 | 85 |
| 365 | 20241204 | 124400 | 1092556050 | 4260 | 4260 | 4260 | 4255 | 111 |
| 366 | 20241204 | 124300 | 1092083360 | 4260 | 4255 | 4260 | 4255 | 184 |
| 367 | 20241204 | 124200 | 1091299690 | 4260 | 4260 | 4260 | 4260 | 25 |
| 368 | 20241204 | 124100 | 1091193190 | 4260 | 4260 | 4260 | 4260 | 53 |
| 369 | 20241204 | 124000 | 1090967410 | 4260 | 4255 | 4260 | 4255 | 177 |
| 370 | 20241204 | 123900 | 1090213395 | 4255 | 4255 | 4260 | 4255 | 440 |
| 371 | 20241204 | 123800 | 1088341070 | 4260 | 4260 | 4260 | 4255 | 107 |
| 372 | 20241204 | 123700 | 1087885525 | 4260 | 4265 | 4265 | 4260 | 176 |
| 373 | 20241204 | 123600 | 1087135515 | 4265 | 4255 | 4265 | 4255 | 289 |
| 374 | 20241204 | 123500 | 1085903810 | 4255 | 4265 | 4265 | 4255 | 294 |
| 375 | 20241204 | 123400 | 1084652010 | 4265 | 4265 | 4265 | 4265 | 175 |
| 376 | 20241204 | 123300 | 1083905635 | 4265 | 4265 | 4265 | 4265 | 180 |
| 377 | 20241204 | 123200 | 1083137935 | 4265 | 4255 | 4265 | 4255 | 1202 |
| 378 | 20241204 | 123100 | 1078017120 | 4260 | 4260 | 4260 | 4260 | 431 |
| 379 | 20241204 | 123000 | 1076181060 | 4260 | 4260 | 4260 | 4260 | 208 |
| 380 | 20241204 | 122900 | 1075294980 | 4260 | 4260 | 4260 | 4260 | 76 |
| 381 | 20241204 | 122800 | 1074971220 | 4260 | 4260 | 4260 | 4260 | 176 |
| 382 | 20241204 | 122700 | 1074221460 | 4260 | 4260 | 4260 | 4260 | 28 |
| 383 | 20241204 | 122600 | 1074102180 | 4260 | 4260 | 4260 | 4260 | 75 |
| 384 | 20241204 | 122500 | 1073782680 | 4260 | 4260 | 4260 | 4260 | 174 |
| 385 | 20241204 | 122400 | 1073041440 | 4260 | 4260 | 4260 | 4260 | 731 |
| 386 | 20241204 | 122300 | 1069927380 | 4260 | 4260 | 4260 | 4255 | 1415 |
| 387 | 20241204 | 122200 | 1063900230 | 4260 | 4265 | 4265 | 4260 | 152 |
| 388 | 20241204 | 122100 | 1063251960 | 4265 | 4265 | 4265 | 4265 | 137 |
| 389 | 20241204 | 122000 | 1062667655 | 4265 | 4265 | 4265 | 4260 | 207 |
| 390 | 20241204 | 121900 | 1061785450 | 4265 | 4265 | 4265 | 4265 | 151 |
| 391 | 20241204 | 121800 | 1061141435 | 4265 | 4270 | 4270 | 4265 | 1594 |
| 392 | 20241204 | 121700 | 1054338950 | 4265 | 4265 | 4265 | 4265 | 1645 |
| 393 | 20241204 | 121600 | 1047323025 | 4265 | 4260 | 4265 | 4255 | 11760 |
| 394 | 20241204 | 121500 | 997173200 | 4260 | 4260 | 4260 | 4260 | 470 |
| 395 | 20241204 | 121400 | 995171000 | 4260 | 4255 | 4260 | 4255 | 1546 |
| 396 | 20241204 | 121300 | 988586640 | 4260 | 4255 | 4260 | 4250 | 1255 |
| 397 | 20241204 | 121200 | 983246495 | 4255 | 4255 | 4255 | 4255 | 122 |
| 398 | 20241204 | 121100 | 982727385 | 4255 | 4255 | 4255 | 4255 | 50 |
| 399 | 20241204 | 121000 | 982514635 | 4250 | 4250 | 4255 | 4250 | 345 |
| 400 | 20241204 | 120900 | 981047460 | 4255 | 4250 | 4255 | 4250 | 62 |
| 401 | 20241204 | 120800 | 980783950 | 4250 | 4245 | 4250 | 4245 | 558 |
| 402 | 20241204 | 120700 | 978412455 | 4250 | 4255 | 4255 | 4250 | 177 |
| 403 | 20241204 | 120600 | 977659955 | 4250 | 4250 | 4255 | 4250 | 3407 |
| 404 | 20241204 | 120500 | 963179705 | 4255 | 4255 | 4260 | 4255 | 197 |
| 405 | 20241204 | 120400 | 962341465 | 4260 | 4260 | 4265 | 4255 | 291 |
| 406 | 20241204 | 120300 | 961101700 | 4260 | 4245 | 4260 | 4245 | 18089 |
| 407 | 20241204 | 120200 | 884181520 | 4245 | 4240 | 4245 | 4235 | 6980 |
| 408 | 20241204 | 120100 | 854586755 | 4240 | 4240 | 4240 | 4240 | 102 |
| 409 | 20241204 | 120000 | 854154275 | 4240 | 4240 | 4240 | 4240 | 523 |
| 410 | 20241204 | 115900 | 851936755 | 4240 | 4240 | 4240 | 4240 | 76 |
| 411 | 20241204 | 115800 | 851614515 | 4240 | 4235 | 4240 | 4235 | 512 |
| 412 | 20241204 | 115700 | 849446135 | 4235 | 4235 | 4240 | 4235 | 1093 |
| 413 | 20241204 | 115600 | 844816905 | 4235 | 4240 | 4240 | 4235 | 1075 |
| 414 | 20241204 | 115500 | 840263905 | 4240 | 4240 | 4240 | 4240 | 100 |
| 415 | 20241204 | 115400 | 839839905 | 4240 | 4240 | 4240 | 4240 | 76 |
| 416 | 20241204 | 115300 | 839517665 | 4240 | 4235 | 4240 | 4235 | 1131 |
| 417 | 20241204 | 115200 | 834727625 | 4235 | 4230 | 4235 | 4230 | 1131 |
| 418 | 20241204 | 115100 | 829943370 | 4230 | 4230 | 4230 | 4230 | 871 |
| 419 | 20241204 | 115000 | 826259040 | 4230 | 4230 | 4230 | 4230 | 101 |
| 420 | 20241204 | 114900 | 825831810 | 4230 | 4230 | 4230 | 4220 | 2171 |
| 421 | 20241204 | 114800 | 816666650 | 4230 | 4230 | 4230 | 4230 | 75 |
| 422 | 20241204 | 114700 | 816349400 | 4230 | 4230 | 4230 | 4230 | 50 |
| 423 | 20241204 | 114600 | 816137900 | 4225 | 4225 | 4225 | 4225 | 2130 |
| 424 | 20241204 | 114500 | 807138650 | 4225 | 4225 | 4225 | 4225 | 135 |
| 425 | 20241204 | 114400 | 806568275 | 4225 | 4230 | 4230 | 4225 | 75 |
| 426 | 20241204 | 114300 | 806251150 | 4230 | 4225 | 4230 | 4225 | 504 |
| 427 | 20241204 | 114200 | 804121475 | 4225 | 4225 | 4225 | 4225 | 50 |
| 428 | 20241204 | 114100 | 803910225 | 4215 | 4225 | 4230 | 4215 | 245 |
| 429 | 20241204 | 114000 | 802876020 | 4230 | 4230 | 4230 | 4230 | 125 |
| 430 | 20241204 | 113900 | 802347270 | 4230 | 4220 | 4230 | 4215 | 561 |
| 431 | 20241204 | 113800 | 799978920 | 4230 | 4230 | 4230 | 4225 | 198 |
| 432 | 20241204 | 113700 | 799141995 | 4230 | 4230 | 4230 | 4230 | 100 |
| 433 | 20241204 | 113600 | 798718995 | 4230 | 4230 | 4230 | 4230 | 458 |
| 434 | 20241204 | 113500 | 796781655 | 4230 | 4230 | 4230 | 4230 | 162 |
| 435 | 20241204 | 113400 | 796096395 | 4230 | 4230 | 4230 | 4230 | 1 |
| 436 | 20241204 | 113300 | 796092165 | 4230 | 4230 | 4230 | 4220 | 1110 |
| 437 | 20241204 | 113200 | 791401965 | 4235 | 4235 | 4235 | 4235 | 76 |
| 438 | 20241204 | 113100 | 791080105 | 4230 | 4230 | 4230 | 4230 | 34 |
| 439 | 20241204 | 113000 | 790936285 | 4235 | 4230 | 4235 | 4230 | 248 |
| 440 | 20241204 | 112900 | 789886120 | 4240 | 4235 | 4240 | 4235 | 1076 |
| 441 | 20241204 | 112800 | 785324010 | 4230 | 4235 | 4235 | 4230 | 1106 |
| 442 | 20241204 | 112700 | 780643845 | 4235 | 4240 | 4240 | 4235 | 405 |
| 443 | 20241204 | 112600 | 778926815 | 4240 | 4240 | 4240 | 4240 | 51 |
| 444 | 20241204 | 112500 | 778710575 | 4235 | 4235 | 4240 | 4235 | 166 |
| 445 | 20241204 | 112400 | 778007440 | 4240 | 4240 | 4240 | 4240 | 348 |
| 446 | 20241204 | 112300 | 776531920 | 4245 | 4245 | 4245 | 4245 | 50 |
| 447 | 20241204 | 112200 | 776319670 | 4245 | 4225 | 4250 | 4225 | 16696 |
| 448 | 20241204 | 112100 | 705556275 | 4225 | 4220 | 4225 | 4210 | 4380 |
| 449 | 20241204 | 112000 | 687077420 | 4220 | 4215 | 4220 | 4215 | 1362 |
| 450 | 20241204 | 111900 | 681332280 | 4220 | 4220 | 4220 | 4220 | 225 |
| 451 | 20241204 | 111800 | 680382780 | 4220 | 4220 | 4220 | 4220 | 1006 |
| 452 | 20241204 | 111700 | 676137460 | 4220 | 4220 | 4220 | 4220 | 80 |
| 453 | 20241204 | 111600 | 675799860 | 4220 | 4215 | 4220 | 4215 | 830 |
| 454 | 20241204 | 111500 | 672301055 | 4210 | 4210 | 4215 | 4205 | 217 |
| 455 | 20241204 | 111400 | 671386930 | 4215 | 4215 | 4215 | 4215 | 75 |
| 456 | 20241204 | 111300 | 671070805 | 4210 | 4210 | 4210 | 4210 | 57 |
| 457 | 20241204 | 111200 | 670830835 | 4210 | 4210 | 4215 | 4210 | 1803 |
| 458 | 20241204 | 111100 | 663239705 | 4210 | 4210 | 4210 | 4210 | 76 |
| 459 | 20241204 | 111000 | 662919745 | 4205 | 4205 | 4205 | 4205 | 5 |
| 460 | 20241204 | 110900 | 662898720 | 4205 | 4205 | 4210 | 4205 | 393 |
| 461 | 20241204 | 110800 | 661245275 | 4205 | 4210 | 4220 | 4205 | 415 |
| 462 | 20241204 | 110700 | 659496530 | 4210 | 4210 | 4210 | 4210 | 25 |
| 463 | 20241204 | 110600 | 659391280 | 4215 | 4205 | 4215 | 4205 | 185 |
| 464 | 20241204 | 110500 | 658611605 | 4220 | 4215 | 4220 | 4215 | 75 |
| 465 | 20241204 | 110400 | 658295230 | 4215 | 4210 | 4215 | 4205 | 10 |
| 466 | 20241204 | 110300 | 658253165 | 4220 | 4205 | 4220 | 4205 | 294 |
| 467 | 20241204 | 110200 | 657014765 | 4220 | 4210 | 4220 | 4210 | 82 |
| 468 | 20241204 | 110100 | 656669045 | 4210 | 4220 | 4220 | 4210 | 31 |
| 469 | 20241204 | 110000 | 656538275 | 4220 | 4220 | 4220 | 4215 | 2363 |
| 470 | 20241204 | 105900 | 646576555 | 4220 | 4230 | 4230 | 4220 | 780 |
| 471 | 20241204 | 105800 | 643281040 | 4230 | 4230 | 4230 | 4225 | 164 |
| 472 | 20241204 | 105700 | 642587490 | 4230 | 4225 | 4230 | 4225 | 2441 |
| 473 | 20241204 | 105600 | 632269385 | 4225 | 4225 | 4225 | 4225 | 50 |
| 474 | 20241204 | 105500 | 632058135 | 4225 | 4225 | 4225 | 4225 | 27 |
| 475 | 20241204 | 105400 | 631944060 | 4225 | 4220 | 4225 | 4220 | 318 |
| 476 | 20241204 | 105300 | 630600850 | 4225 | 4225 | 4225 | 4225 | 178 |
| 477 | 20241204 | 105200 | 629848800 | 4225 | 4210 | 4225 | 4210 | 4572 |
| 478 | 20241204 | 105100 | 610584130 | 4210 | 4210 | 4210 | 4210 | 684 |
| 479 | 20241204 | 105000 | 607704490 | 4210 | 4210 | 4210 | 4205 | 80 |
| 480 | 20241204 | 104900 | 607367710 | 4210 | 4215 | 4215 | 4210 | 252 |
| 481 | 20241204 | 104800 | 606306665 | 4210 | 4205 | 4210 | 4205 | 1810 |
| 482 | 20241204 | 104700 | 598690685 | 4205 | 4210 | 4210 | 4200 | 385 |
| 483 | 20241204 | 104600 | 597071225 | 4205 | 4200 | 4205 | 4195 | 4600 |
| 484 | 20241204 | 104500 | 577737775 | 4200 | 4200 | 4200 | 4180 | 1561 |
| 485 | 20241204 | 104400 | 571199105 | 4195 | 4195 | 4195 | 4195 | 448 |
| 486 | 20241204 | 104300 | 569319745 | 4195 | 4195 | 4195 | 4195 | 0 |
| 487 | 20241204 | 104200 | 569319745 | 4195 | 4195 | 4195 | 4185 | 1650 |
| 488 | 20241204 | 104100 | 562408125 | 4195 | 4195 | 4195 | 4195 | 76 |
| 489 | 20241204 | 104000 | 562089305 | 4190 | 4185 | 4190 | 4185 | 3195 |
| 490 | 20241204 | 103900 | 548704755 | 4190 | 4190 | 4190 | 4185 | 1156 |
| 491 | 20241204 | 103800 | 543861160 | 4190 | 4195 | 4195 | 4190 | 70 |
| 492 | 20241204 | 103700 | 543567610 | 4195 | 4195 | 4195 | 4195 | 45 |
| 493 | 20241204 | 103600 | 543378835 | 4195 | 4195 | 4195 | 4195 | 718 |
| 494 | 20241204 | 103500 | 540366825 | 4190 | 4190 | 4190 | 4190 | 286 |
| 495 | 20241204 | 103400 | 539168485 | 4190 | 4190 | 4190 | 4185 | 241 |
| 496 | 20241204 | 103300 | 538158730 | 4190 | 4185 | 4190 | 4185 | 1764 |
| 497 | 20241204 | 103200 | 530769770 | 4185 | 4185 | 4185 | 4185 | 1119 |
| 498 | 20241204 | 103100 | 526086755 | 4185 | 4185 | 4185 | 4185 | 25 |
| 499 | 20241204 | 103000 | 525982130 | 4185 | 4185 | 4185 | 4185 | 150 |
| 500 | 20241204 | 102900 | 525354380 | 4185 | 4185 | 4185 | 4185 | 84 |
| 501 | 20241204 | 102800 | 525002840 | 4185 | 4185 | 4185 | 4185 | 26 |
| 502 | 20241204 | 102700 | 524894030 | 4185 | 4185 | 4185 | 4185 | 150 |
| 503 | 20241204 | 102600 | 524266280 | 4185 | 4185 | 4185 | 4185 | 75 |
| 504 | 20241204 | 102500 | 523952405 | 4185 | 4185 | 4185 | 4185 | 29 |
| 505 | 20241204 | 102400 | 523831040 | 4180 | 4180 | 4180 | 4180 | 1735 |
| 506 | 20241204 | 102300 | 516578740 | 4180 | 4180 | 4180 | 4180 | 79 |
| 507 | 20241204 | 102200 | 516248520 | 4180 | 4180 | 4180 | 4180 | 0 |
| 508 | 20241204 | 102100 | 516248520 | 4180 | 4180 | 4180 | 4180 | 175 |
| 509 | 20241204 | 102000 | 515517020 | 4180 | 4180 | 4180 | 4175 | 1122 |
| 510 | 20241204 | 101900 | 510830610 | 4175 | 4175 | 4175 | 4175 | 300 |
| 511 | 20241204 | 101800 | 509578110 | 4175 | 4175 | 4175 | 4175 | 275 |
| 512 | 20241204 | 101700 | 508429985 | 4175 | 4175 | 4175 | 4170 | 111 |
| 513 | 20241204 | 101600 | 507966730 | 4175 | 4175 | 4175 | 4175 | 0 |
| 514 | 20241204 | 101500 | 507966730 | 4175 | 4175 | 4175 | 4170 | 365 |
| 515 | 20241204 | 101400 | 506443025 | 4180 | 4180 | 4180 | 4180 | 50 |
| 516 | 20241204 | 101300 | 506234025 | 4180 | 4170 | 4180 | 4170 | 72 |
| 517 | 20241204 | 101200 | 505933535 | 4180 | 4170 | 4180 | 4165 | 656 |
| 518 | 20241204 | 101100 | 503198115 | 4185 | 4180 | 4185 | 4165 | 1182 |
| 519 | 20241204 | 101000 | 498262020 | 4180 | 4180 | 4180 | 4180 | 76 |
| 520 | 20241204 | 100900 | 497944340 | 4180 | 4175 | 4180 | 4175 | 747 |
| 521 | 20241204 | 100800 | 494825340 | 4175 | 4175 | 4175 | 4175 | 0 |
| 522 | 20241204 | 100700 | 494825340 | 4175 | 4175 | 4175 | 4175 | 76 |
| 523 | 20241204 | 100600 | 494508040 | 4175 | 4175 | 4175 | 4175 | 798 |
| 524 | 20241204 | 100500 | 491176390 | 4175 | 4175 | 4175 | 4175 | 318 |
| 525 | 20241204 | 100400 | 489848740 | 4175 | 4175 | 4175 | 4175 | 87 |
| 526 | 20241204 | 100300 | 489485515 | 4175 | 4175 | 4175 | 4175 | 186 |
| 527 | 20241204 | 100200 | 488708965 | 4170 | 4170 | 4170 | 4170 | 2504 |
| 528 | 20241204 | 100100 | 478267285 | 4170 | 4170 | 4170 | 4170 | 75 |
| 529 | 20241204 | 100000 | 477954535 | 4170 | 4170 | 4170 | 4170 | 150 |
| 530 | 20241204 | 095900 | 477329035 | 4170 | 4170 | 4170 | 4170 | 26 |
| 531 | 20241204 | 095800 | 477220615 | 4170 | 4175 | 4175 | 4170 | 425 |
| 532 | 20241204 | 095700 | 475447525 | 4175 | 4165 | 4175 | 4160 | 387 |
| 533 | 20241204 | 095600 | 473832235 | 4170 | 4175 | 4175 | 4170 | 26 |
| 534 | 20241204 | 095500 | 473723690 | 4175 | 4175 | 4175 | 4175 | 51 |
| 535 | 20241204 | 095400 | 473510765 | 4175 | 4170 | 4175 | 4170 | 1373 |
| 536 | 20241204 | 095300 | 467785225 | 4170 | 4160 | 4170 | 4160 | 2840 |
| 537 | 20241204 | 095200 | 455960445 | 4160 | 4160 | 4160 | 4160 | 50 |
| 538 | 20241204 | 095100 | 455752445 | 4160 | 4150 | 4160 | 4150 | 5323 |
| 539 | 20241204 | 095000 | 433624075 | 4150 | 4150 | 4150 | 4150 | 0 |
| 540 | 20241204 | 094900 | 433624075 | 4150 | 4145 | 4150 | 4145 | 859 |
| 541 | 20241204 | 094800 | 430063140 | 4145 | 4145 | 4145 | 4145 | 176 |
| 542 | 20241204 | 094700 | 429333620 | 4145 | 4145 | 4145 | 4145 | 0 |
| 543 | 20241204 | 094600 | 429333620 | 4145 | 4140 | 4145 | 4140 | 86 |
| 544 | 20241204 | 094500 | 428977200 | 4135 | 4130 | 4135 | 4130 | 4234 |
| 545 | 20241204 | 094400 | 411480215 | 4130 | 4135 | 4135 | 4130 | 1050 |
| 546 | 20241204 | 094300 | 407141035 | 4145 | 4150 | 4150 | 4145 | 75 |
| 547 | 20241204 | 094200 | 406830035 | 4150 | 4150 | 4150 | 4150 | 150 |
| 548 | 20241204 | 094100 | 406207535 | 4145 | 4150 | 4150 | 4145 | 56 |
| 549 | 20241204 | 094000 | 405975265 | 4150 | 4125 | 4150 | 4125 | 161 |
| 550 | 20241204 | 093900 | 405307740 | 4125 | 4155 | 4155 | 4125 | 235 |
| 551 | 20241204 | 093800 | 404333045 | 4135 | 4110 | 4135 | 4110 | 1438 |
| 552 | 20241204 | 093700 | 398391315 | 4110 | 4165 | 4165 | 4110 | 9993 |
| 553 | 20241204 | 093600 | 357244065 | 4145 | 4130 | 4165 | 4120 | 5347 |
| 554 | 20241204 | 093500 | 335129325 | 4150 | 4125 | 4150 | 4125 | 697 |
| 555 | 20241204 | 093400 | 332242135 | 4145 | 4125 | 4145 | 4125 | 1535 |
| 556 | 20241204 | 093300 | 325906835 | 4145 | 4130 | 4150 | 4115 | 6020 |
| 557 | 20241204 | 093200 | 301032750 | 4150 | 4145 | 4150 | 4135 | 1509 |
| 558 | 20241204 | 093100 | 294786520 | 4160 | 4160 | 4160 | 4160 | 50 |
| 559 | 20241204 | 093000 | 294578520 | 4160 | 4145 | 4165 | 4145 | 1162 |
| 560 | 20241204 | 092900 | 289751365 | 4115 | 4135 | 4145 | 4115 | 1126 |
| 561 | 20241204 | 092800 | 285106800 | 4150 | 4160 | 4160 | 4140 | 1611 |
| 562 | 20241204 | 092700 | 278434430 | 4160 | 4165 | 4165 | 4145 | 554 |
| 563 | 20241204 | 092600 | 276133500 | 4135 | 4135 | 4165 | 4135 | 12228 |
| 564 | 20241204 | 092500 | 225402235 | 4130 | 4135 | 4135 | 4115 | 1964 |
| 565 | 20241204 | 092400 | 217302540 | 4115 | 4145 | 4145 | 4115 | 1176 |
| 566 | 20241204 | 092300 | 212457530 | 4120 | 4140 | 4145 | 4120 | 511 |
| 567 | 20241204 | 092200 | 210343540 | 4130 | 4130 | 4130 | 4130 | 228 |
| 568 | 20241204 | 092100 | 209401900 | 4105 | 4125 | 4130 | 4105 | 1142 |
| 569 | 20241204 | 092000 | 204709890 | 4125 | 4125 | 4125 | 4125 | 700 |
| 570 | 20241204 | 091900 | 201822390 | 4125 | 4125 | 4125 | 4125 | 99 |
| 571 | 20241204 | 091800 | 201414015 | 4125 | 4110 | 4125 | 4110 | 280 |
| 572 | 20241204 | 091700 | 200262465 | 4090 | 4125 | 4125 | 4090 | 7299 |
| 573 | 20241204 | 091600 | 170387315 | 4145 | 4145 | 4145 | 4145 | 76 |
| 574 | 20241204 | 091500 | 170072295 | 4145 | 4135 | 4150 | 4135 | 811 |
| 575 | 20241204 | 091400 | 166712135 | 4135 | 4140 | 4140 | 4125 | 1413 |
| 576 | 20241204 | 091300 | 160877345 | 4145 | 4145 | 4145 | 4145 | 75 |
| 577 | 20241204 | 091200 | 160566470 | 4145 | 4135 | 4145 | 4135 | 2416 |
| 578 | 20241204 | 091100 | 150555705 | 4135 | 4135 | 4135 | 4135 | 230 |
| 579 | 20241204 | 091000 | 149604655 | 4135 | 4130 | 4140 | 4130 | 148 |
| 580 | 20241204 | 090900 | 148992560 | 4130 | 4130 | 4135 | 4130 | 1072 |
| 581 | 20241204 | 090800 | 144564950 | 4130 | 4130 | 4130 | 4130 | 26 |
| 582 | 20241204 | 090700 | 144457570 | 4130 | 4125 | 4130 | 4115 | 1247 |
| 583 | 20241204 | 090600 | 139315020 | 4115 | 4125 | 4125 | 4115 | 178 |
| 584 | 20241204 | 090500 | 138580800 | 4120 | 4130 | 4130 | 4120 | 89 |
| 585 | 20241204 | 090400 | 138213620 | 4135 | 4135 | 4135 | 4135 | 50 |
| 586 | 20241204 | 090300 | 138006870 | 4140 | 4140 | 4140 | 4115 | 103 |
| 587 | 20241204 | 090200 | 137580500 | 4115 | 4080 | 4115 | 4080 | 4578 |
| 588 | 20241204 | 090100 | 118766500 | 4105 | 4090 | 4105 | 4055 | 5017 |
| 589 | 20241204 | 090000 | 98306845 | 4100 | 4050 | 4110 | 4050 | 19907 |