28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 183400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 7863 |
| 3 | 20241202 | 183300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 4 | 20241202 | 183200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 5 | 20241202 | 183100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 6 | 20241202 | 183000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 7 | 20241202 | 182900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 8 | 20241202 | 182800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 9 | 20241202 | 182700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 10 | 20241202 | 182600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 11 | 20241202 | 182500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 12 | 20241202 | 182400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 13 | 20241202 | 182300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 14 | 20241202 | 182200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 15 | 20241202 | 182100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 16 | 20241202 | 182000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 17 | 20241202 | 181900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 18 | 20241202 | 181800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 19 | 20241202 | 181700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 20 | 20241202 | 181600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 21 | 20241202 | 181500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 22 | 20241202 | 181400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 23 | 20241202 | 181300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 24 | 20241202 | 181200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 25 | 20241202 | 181100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 26 | 20241202 | 181000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 27 | 20241202 | 180900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 28 | 20241202 | 180800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 29 | 20241202 | 180700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 30 | 20241202 | 180600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 31 | 20241202 | 180500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 32 | 20241202 | 180400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 7863 |
| 33 | 20241202 | 180300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 34 | 20241202 | 180200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 35 | 20241202 | 180100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 36 | 20241202 | 180000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 37 | 20241202 | 175900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 38 | 20241202 | 175800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 39 | 20241202 | 175700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 40 | 20241202 | 175600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 41 | 20241202 | 175500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 42 | 20241202 | 175400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 43 | 20241202 | 175300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 44 | 20241202 | 175200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 45 | 20241202 | 175100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 46 | 20241202 | 175000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 47 | 20241202 | 174900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 48 | 20241202 | 174800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 49 | 20241202 | 174700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 50 | 20241202 | 174600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 51 | 20241202 | 174500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 52 | 20241202 | 174400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 53 | 20241202 | 174300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 54 | 20241202 | 174200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 55 | 20241202 | 174100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 56 | 20241202 | 174000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 57 | 20241202 | 173900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 58 | 20241202 | 173800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 59 | 20241202 | 173700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 60 | 20241202 | 173600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 61 | 20241202 | 173500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 62 | 20241202 | 173400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 7863 |
| 63 | 20241202 | 173300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 64 | 20241202 | 173200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 65 | 20241202 | 173100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 66 | 20241202 | 173000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 67 | 20241202 | 172900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 68 | 20241202 | 172800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 69 | 20241202 | 172700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 70 | 20241202 | 172600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 71 | 20241202 | 172500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 72 | 20241202 | 172400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 73 | 20241202 | 172300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 74 | 20241202 | 172200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 75 | 20241202 | 172100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 76 | 20241202 | 172000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 77 | 20241202 | 171900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 78 | 20241202 | 171800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 79 | 20241202 | 171700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 80 | 20241202 | 171600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 81 | 20241202 | 171500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 82 | 20241202 | 171400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 83 | 20241202 | 171300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 84 | 20241202 | 171200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 85 | 20241202 | 171100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 86 | 20241202 | 171000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 87 | 20241202 | 170900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 88 | 20241202 | 170800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 89 | 20241202 | 170700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 90 | 20241202 | 170600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 91 | 20241202 | 170500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 92 | 20241202 | 170400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 7863 |
| 93 | 20241202 | 170300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 94 | 20241202 | 170200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 95 | 20241202 | 170100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 96 | 20241202 | 170000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 97 | 20241202 | 165900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 98 | 20241202 | 165800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 99 | 20241202 | 165700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 100 | 20241202 | 165600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 101 | 20241202 | 165500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 102 | 20241202 | 165400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 103 | 20241202 | 165300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 104 | 20241202 | 165200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 105 | 20241202 | 165100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 106 | 20241202 | 165000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 107 | 20241202 | 164900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 108 | 20241202 | 164800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 109 | 20241202 | 164700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 110 | 20241202 | 164600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 111 | 20241202 | 164500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 112 | 20241202 | 164400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 113 | 20241202 | 164300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 114 | 20241202 | 164200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 115 | 20241202 | 164100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 116 | 20241202 | 164000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 117 | 20241202 | 163900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 118 | 20241202 | 163800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 119 | 20241202 | 163700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 120 | 20241202 | 163600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 121 | 20241202 | 163500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 122 | 20241202 | 163400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 7863 |
| 123 | 20241202 | 163300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 124 | 20241202 | 163200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 125 | 20241202 | 163100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 126 | 20241202 | 163000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 127 | 20241202 | 162900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 128 | 20241202 | 162800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 129 | 20241202 | 162700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 130 | 20241202 | 162600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 131 | 20241202 | 162500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 132 | 20241202 | 162400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 133 | 20241202 | 162300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 134 | 20241202 | 162200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 135 | 20241202 | 162100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 136 | 20241202 | 162000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 137 | 20241202 | 161900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 138 | 20241202 | 161800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 139 | 20241202 | 161700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 140 | 20241202 | 161600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 141 | 20241202 | 161500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 142 | 20241202 | 161400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 143 | 20241202 | 161300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 144 | 20241202 | 161200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 145 | 20241202 | 161100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 146 | 20241202 | 161000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 147 | 20241202 | 160900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 148 | 20241202 | 160800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 149 | 20241202 | 160700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 150 | 20241202 | 160600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 151 | 20241202 | 160500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 152 | 20241202 | 160400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 7863 |
| 153 | 20241202 | 160300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 154 | 20241202 | 160200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 155 | 20241202 | 160100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 156 | 20241202 | 160000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 157 | 20241202 | 155900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 158 | 20241202 | 155800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 159 | 20241202 | 155700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 160 | 20241202 | 155600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 161 | 20241202 | 155500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 162 | 20241202 | 155400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 163 | 20241202 | 155300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 164 | 20241202 | 155200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 165 | 20241202 | 155100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 166 | 20241202 | 155000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 167 | 20241202 | 154900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 168 | 20241202 | 154800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 169 | 20241202 | 154700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 170 | 20241202 | 154600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 171 | 20241202 | 154500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 172 | 20241202 | 154400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 173 | 20241202 | 154300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 174 | 20241202 | 154200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 175 | 20241202 | 154100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 176 | 20241202 | 154000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 177 | 20241202 | 153900 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 178 | 20241202 | 153800 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 179 | 20241202 | 153700 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 180 | 20241202 | 153600 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 181 | 20241202 | 153500 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 182 | 20241202 | 153400 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 7863 |
| 183 | 20241202 | 153300 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 184 | 20241202 | 153200 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 185 | 20241202 | 153100 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 186 | 20241202 | 153000 | 2789705350 | 2530 | 2530 | 2530 | 2530 | 7863 |
| 187 | 20241202 | 152900 | 2769811960 | 2520 | 2520 | 2520 | 2520 | 0 |
| 188 | 20241202 | 152800 | 2769811960 | 2520 | 2520 | 2520 | 2520 | 0 |
| 189 | 20241202 | 152700 | 2769811960 | 2520 | 2520 | 2520 | 2520 | 0 |
| 190 | 20241202 | 152600 | 2769811960 | 2520 | 2520 | 2520 | 2520 | 0 |
| 191 | 20241202 | 152500 | 2769811960 | 2520 | 2520 | 2520 | 2520 | 0 |
| 192 | 20241202 | 152400 | 2769811960 | 2520 | 2520 | 2520 | 2520 | 0 |
| 193 | 20241202 | 152300 | 2769811960 | 2520 | 2520 | 2520 | 2520 | 0 |
| 194 | 20241202 | 152200 | 2769811960 | 2520 | 2520 | 2520 | 2520 | 0 |
| 195 | 20241202 | 152100 | 2769811960 | 2520 | 2520 | 2520 | 2520 | 0 |
| 196 | 20241202 | 152000 | 2769811960 | 2520 | 2520 | 2520 | 2520 | 0 |
| 197 | 20241202 | 151900 | 2769811960 | 2520 | 2535 | 2535 | 2520 | 6487 |
| 198 | 20241202 | 151800 | 2753422505 | 2530 | 2540 | 2545 | 2530 | 6068 |
| 199 | 20241202 | 151700 | 2738011755 | 2540 | 2540 | 2540 | 2540 | 205 |
| 200 | 20241202 | 151600 | 2737491055 | 2540 | 2545 | 2550 | 2540 | 2406 |
| 201 | 20241202 | 151500 | 2731368795 | 2545 | 2545 | 2545 | 2545 | 514 |
| 202 | 20241202 | 151400 | 2730060665 | 2545 | 2540 | 2545 | 2540 | 202 |
| 203 | 20241202 | 151300 | 2729547575 | 2535 | 2535 | 2535 | 2535 | 0 |
| 204 | 20241202 | 151200 | 2729547575 | 2535 | 2540 | 2550 | 2535 | 581 |
| 205 | 20241202 | 151100 | 2728074325 | 2535 | 2540 | 2550 | 2535 | 1443 |
| 206 | 20241202 | 151000 | 2724411095 | 2540 | 2550 | 2550 | 2540 | 494 |
| 207 | 20241202 | 150900 | 2723151445 | 2535 | 2550 | 2555 | 2535 | 7884 |
| 208 | 20241202 | 150800 | 2703088280 | 2550 | 2545 | 2550 | 2545 | 4479 |
| 209 | 20241202 | 150700 | 2691679395 | 2545 | 2535 | 2545 | 2535 | 1626 |
| 210 | 20241202 | 150600 | 2687551830 | 2535 | 2535 | 2535 | 2530 | 2131 |
| 211 | 20241202 | 150500 | 2682155370 | 2540 | 2535 | 2540 | 2535 | 341 |
| 212 | 20241202 | 150400 | 2681290730 | 2535 | 2540 | 2540 | 2535 | 1551 |
| 213 | 20241202 | 150300 | 2677353690 | 2540 | 2545 | 2550 | 2540 | 5024 |
| 214 | 20241202 | 150200 | 2664591415 | 2545 | 2545 | 2550 | 2545 | 413 |
| 215 | 20241202 | 150100 | 2663540325 | 2550 | 2550 | 2550 | 2550 | 3 |
| 216 | 20241202 | 150000 | 2663532675 | 2545 | 2550 | 2550 | 2545 | 71 |
| 217 | 20241202 | 145900 | 2663351975 | 2550 | 2550 | 2550 | 2550 | 425 |
| 218 | 20241202 | 145800 | 2662268225 | 2555 | 2555 | 2555 | 2555 | 511 |
| 219 | 20241202 | 145700 | 2660962620 | 2555 | 2555 | 2555 | 2555 | 0 |
| 220 | 20241202 | 145600 | 2660962620 | 2555 | 2550 | 2555 | 2550 | 839 |
| 221 | 20241202 | 145500 | 2658819000 | 2550 | 2550 | 2550 | 2550 | 10 |
| 222 | 20241202 | 145400 | 2658793500 | 2540 | 2540 | 2540 | 2540 | 0 |
| 223 | 20241202 | 145300 | 2658793500 | 2540 | 2540 | 2540 | 2540 | 500 |
| 224 | 20241202 | 145200 | 2657523500 | 2540 | 2560 | 2560 | 2540 | 2284 |
| 225 | 20241202 | 145100 | 2651700595 | 2555 | 2555 | 2555 | 2555 | 500 |
| 226 | 20241202 | 145000 | 2650423095 | 2560 | 2570 | 2570 | 2560 | 12658 |
| 227 | 20241202 | 144900 | 2617955570 | 2565 | 2575 | 2580 | 2565 | 5632 |
| 228 | 20241202 | 144800 | 2603446785 | 2570 | 2560 | 2570 | 2560 | 6455 |
| 229 | 20241202 | 144700 | 2586873680 | 2560 | 2560 | 2560 | 2560 | 150 |
| 230 | 20241202 | 144600 | 2586489680 | 2555 | 2560 | 2560 | 2555 | 150 |
| 231 | 20241202 | 144500 | 2586105930 | 2560 | 2555 | 2560 | 2555 | 2416 |
| 232 | 20241202 | 144400 | 2579921970 | 2555 | 2555 | 2555 | 2555 | 0 |
| 233 | 20241202 | 144300 | 2579921970 | 2555 | 2555 | 2555 | 2555 | 527 |
| 234 | 20241202 | 144200 | 2578575485 | 2560 | 2560 | 2560 | 2560 | 17 |
| 235 | 20241202 | 144100 | 2578531965 | 2555 | 2555 | 2560 | 2555 | 721 |
| 236 | 20241202 | 144000 | 2576688810 | 2560 | 2560 | 2560 | 2560 | 5900 |
| 237 | 20241202 | 143900 | 2561584810 | 2560 | 2560 | 2560 | 2560 | 1907 |
| 238 | 20241202 | 143800 | 2556702890 | 2555 | 2555 | 2555 | 2555 | 0 |
| 239 | 20241202 | 143700 | 2556702890 | 2555 | 2555 | 2555 | 2555 | 11 |
| 240 | 20241202 | 143600 | 2556674785 | 2555 | 2550 | 2555 | 2550 | 3434 |
| 241 | 20241202 | 143500 | 2547900960 | 2555 | 2555 | 2555 | 2555 | 111 |
| 242 | 20241202 | 143400 | 2547617355 | 2555 | 2545 | 2555 | 2545 | 304 |
| 243 | 20241202 | 143300 | 2546841635 | 2550 | 2550 | 2550 | 2550 | 305 |
| 244 | 20241202 | 143200 | 2546063885 | 2550 | 2550 | 2550 | 2550 | 2439 |
| 245 | 20241202 | 143100 | 2539844435 | 2550 | 2545 | 2555 | 2545 | 866 |
| 246 | 20241202 | 143000 | 2537637915 | 2545 | 2545 | 2545 | 2545 | 90 |
| 247 | 20241202 | 142900 | 2537408865 | 2545 | 2545 | 2545 | 2545 | 2 |
| 248 | 20241202 | 142800 | 2537403775 | 2545 | 2550 | 2550 | 2545 | 42 |
| 249 | 20241202 | 142700 | 2537296685 | 2550 | 2550 | 2550 | 2550 | 101 |
| 250 | 20241202 | 142600 | 2537039135 | 2550 | 2550 | 2550 | 2550 | 1780 |
| 251 | 20241202 | 142500 | 2532500135 | 2550 | 2550 | 2550 | 2550 | 1 |
| 252 | 20241202 | 142400 | 2532497585 | 2555 | 2560 | 2560 | 2555 | 1282 |
| 253 | 20241202 | 142300 | 2529222030 | 2560 | 2555 | 2560 | 2555 | 131 |
| 254 | 20241202 | 142200 | 2528886805 | 2560 | 2555 | 2560 | 2555 | 1202 |
| 255 | 20241202 | 142100 | 2525815660 | 2555 | 2550 | 2555 | 2550 | 223 |
| 256 | 20241202 | 142000 | 2525246990 | 2545 | 2550 | 2550 | 2545 | 134 |
| 257 | 20241202 | 141900 | 2524905950 | 2545 | 2545 | 2545 | 2545 | 53 |
| 258 | 20241202 | 141800 | 2524771065 | 2550 | 2545 | 2550 | 2545 | 80 |
| 259 | 20241202 | 141700 | 2524567115 | 2545 | 2545 | 2545 | 2545 | 3011 |
| 260 | 20241202 | 141600 | 2516904120 | 2550 | 2550 | 2550 | 2550 | 334 |
| 261 | 20241202 | 141500 | 2516052420 | 2550 | 2545 | 2550 | 2545 | 2002 |
| 262 | 20241202 | 141400 | 2510957320 | 2540 | 2540 | 2540 | 2540 | 0 |
| 263 | 20241202 | 141300 | 2510957320 | 2540 | 2545 | 2545 | 2540 | 504 |
| 264 | 20241202 | 141200 | 2509674660 | 2545 | 2545 | 2545 | 2545 | 2 |
| 265 | 20241202 | 141100 | 2509669570 | 2545 | 2545 | 2545 | 2545 | 0 |
| 266 | 20241202 | 141000 | 2509669570 | 2545 | 2545 | 2545 | 2545 | 20 |
| 267 | 20241202 | 140900 | 2509618670 | 2545 | 2545 | 2545 | 2545 | 1000 |
| 268 | 20241202 | 140800 | 2507073670 | 2545 | 2545 | 2545 | 2545 | 0 |
| 269 | 20241202 | 140700 | 2507073670 | 2545 | 2545 | 2545 | 2545 | 0 |
| 270 | 20241202 | 140600 | 2507073670 | 2545 | 2545 | 2545 | 2545 | 177 |
| 271 | 20241202 | 140500 | 2506623205 | 2540 | 2540 | 2540 | 2540 | 0 |
| 272 | 20241202 | 140400 | 2506623205 | 2540 | 2540 | 2540 | 2540 | 97 |
| 273 | 20241202 | 140300 | 2506376825 | 2540 | 2540 | 2540 | 2540 | 0 |
| 274 | 20241202 | 140200 | 2506376825 | 2540 | 2540 | 2540 | 2540 | 29 |
| 275 | 20241202 | 140100 | 2506303165 | 2540 | 2540 | 2540 | 2540 | 411 |
| 276 | 20241202 | 140000 | 2505259225 | 2540 | 2540 | 2540 | 2540 | 88 |
| 277 | 20241202 | 135900 | 2505035705 | 2540 | 2540 | 2540 | 2540 | 125 |
| 278 | 20241202 | 135800 | 2504718205 | 2535 | 2540 | 2540 | 2535 | 1139 |
| 279 | 20241202 | 135700 | 2501830790 | 2540 | 2540 | 2540 | 2540 | 0 |
| 280 | 20241202 | 135600 | 2501830790 | 2540 | 2540 | 2540 | 2540 | 3523 |
| 281 | 20241202 | 135500 | 2492882370 | 2545 | 2545 | 2545 | 2545 | 0 |
| 282 | 20241202 | 135400 | 2492882370 | 2545 | 2550 | 2550 | 2545 | 937 |
| 283 | 20241202 | 135300 | 2490497600 | 2545 | 2545 | 2545 | 2545 | 1 |
| 284 | 20241202 | 135200 | 2490495055 | 2540 | 2540 | 2540 | 2540 | 753 |
| 285 | 20241202 | 135100 | 2488582435 | 2540 | 2540 | 2540 | 2540 | 50 |
| 286 | 20241202 | 135000 | 2488455435 | 2540 | 2545 | 2555 | 2540 | 2781 |
| 287 | 20241202 | 134900 | 2481359555 | 2545 | 2550 | 2550 | 2545 | 310 |
| 288 | 20241202 | 134800 | 2480570555 | 2545 | 2535 | 2555 | 2535 | 1004 |
| 289 | 20241202 | 134700 | 2478011490 | 2540 | 2550 | 2550 | 2540 | 509 |
| 290 | 20241202 | 134600 | 2476718610 | 2550 | 2550 | 2550 | 2550 | 1 |
| 291 | 20241202 | 134500 | 2476716060 | 2550 | 2540 | 2550 | 2540 | 2 |
| 292 | 20241202 | 134400 | 2476710970 | 2540 | 2550 | 2550 | 2540 | 10 |
| 293 | 20241202 | 134300 | 2476685520 | 2545 | 2555 | 2555 | 2545 | 4867 |
| 294 | 20241202 | 134200 | 2464297235 | 2555 | 2550 | 2555 | 2550 | 5000 |
| 295 | 20241202 | 134100 | 2451528295 | 2535 | 2545 | 2545 | 2535 | 27 |
| 296 | 20241202 | 134000 | 2451459650 | 2545 | 2545 | 2545 | 2545 | 919 |
| 297 | 20241202 | 133900 | 2449120795 | 2540 | 2540 | 2540 | 2540 | 445 |
| 298 | 20241202 | 133800 | 2447990495 | 2545 | 2545 | 2545 | 2545 | 16 |
| 299 | 20241202 | 133700 | 2447949775 | 2545 | 2535 | 2545 | 2535 | 206 |
| 300 | 20241202 | 133600 | 2447426005 | 2535 | 2535 | 2535 | 2535 | 298 |
| 301 | 20241202 | 133500 | 2446670575 | 2540 | 2540 | 2540 | 2540 | 16 |
| 302 | 20241202 | 133400 | 2446629935 | 2540 | 2545 | 2545 | 2540 | 1931 |
| 303 | 20241202 | 133300 | 2441724435 | 2550 | 2545 | 2550 | 2545 | 558 |
| 304 | 20241202 | 133200 | 2440301825 | 2550 | 2530 | 2550 | 2530 | 11823 |
| 305 | 20241202 | 133100 | 2410353190 | 2525 | 2525 | 2525 | 2525 | 0 |
| 306 | 20241202 | 133000 | 2410353190 | 2525 | 2525 | 2525 | 2525 | 1236 |
| 307 | 20241202 | 132900 | 2407232290 | 2520 | 2520 | 2520 | 2520 | 1 |
| 308 | 20241202 | 132800 | 2407229770 | 2520 | 2520 | 2520 | 2520 | 0 |
| 309 | 20241202 | 132700 | 2407229770 | 2520 | 2520 | 2520 | 2520 | 0 |
| 310 | 20241202 | 132600 | 2407229770 | 2520 | 2520 | 2520 | 2520 | 250 |
| 311 | 20241202 | 132500 | 2406599770 | 2520 | 2525 | 2525 | 2520 | 446 |
| 312 | 20241202 | 132400 | 2405475835 | 2520 | 2520 | 2520 | 2520 | 0 |
| 313 | 20241202 | 132300 | 2405475835 | 2520 | 2520 | 2520 | 2520 | 0 |
| 314 | 20241202 | 132200 | 2405475835 | 2520 | 2520 | 2520 | 2520 | 10 |
| 315 | 20241202 | 132100 | 2405450635 | 2520 | 2520 | 2520 | 2520 | 558 |
| 316 | 20241202 | 132000 | 2404044475 | 2515 | 2515 | 2515 | 2515 | 47 |
| 317 | 20241202 | 131900 | 2403926270 | 2520 | 2515 | 2520 | 2515 | 315 |
| 318 | 20241202 | 131800 | 2403132545 | 2520 | 2520 | 2520 | 2520 | 419 |
| 319 | 20241202 | 131700 | 2402076665 | 2520 | 2520 | 2520 | 2520 | 893 |
| 320 | 20241202 | 131600 | 2399826305 | 2515 | 2515 | 2515 | 2515 | 504 |
| 321 | 20241202 | 131500 | 2398558745 | 2515 | 2515 | 2515 | 2515 | 0 |
| 322 | 20241202 | 131400 | 2398558745 | 2515 | 2515 | 2515 | 2515 | 0 |
| 323 | 20241202 | 131300 | 2398558745 | 2515 | 2515 | 2515 | 2515 | 957 |
| 324 | 20241202 | 131200 | 2396151890 | 2510 | 2510 | 2515 | 2510 | 903 |
| 325 | 20241202 | 131100 | 2393885185 | 2515 | 2515 | 2515 | 2515 | 8 |
| 326 | 20241202 | 131000 | 2393865065 | 2510 | 2515 | 2515 | 2510 | 601 |
| 327 | 20241202 | 130900 | 2392355690 | 2515 | 2515 | 2515 | 2515 | 208 |
| 328 | 20241202 | 130800 | 2391832570 | 2515 | 2515 | 2515 | 2515 | 882 |
| 329 | 20241202 | 130700 | 2389614340 | 2515 | 2510 | 2515 | 2510 | 23 |
| 330 | 20241202 | 130600 | 2389556555 | 2510 | 2510 | 2510 | 2510 | 397 |
| 331 | 20241202 | 130500 | 2388560085 | 2510 | 2510 | 2510 | 2510 | 620 |
| 332 | 20241202 | 130400 | 2387003885 | 2510 | 2510 | 2510 | 2510 | 42 |
| 333 | 20241202 | 130300 | 2386898465 | 2510 | 2510 | 2510 | 2510 | 1054 |
| 334 | 20241202 | 130200 | 2384252925 | 2515 | 2515 | 2515 | 2515 | 3 |
| 335 | 20241202 | 130100 | 2384245380 | 2515 | 2520 | 2520 | 2515 | 8 |
| 336 | 20241202 | 130000 | 2384225255 | 2515 | 2515 | 2515 | 2515 | 448 |
| 337 | 20241202 | 125900 | 2383098535 | 2525 | 2510 | 2525 | 2510 | 1351 |
| 338 | 20241202 | 125800 | 2379707405 | 2515 | 2515 | 2515 | 2515 | 5842 |
| 339 | 20241202 | 125700 | 2365014775 | 2520 | 2520 | 2520 | 2520 | 0 |
| 340 | 20241202 | 125600 | 2365014775 | 2520 | 2520 | 2520 | 2520 | 399 |
| 341 | 20241202 | 125500 | 2364009295 | 2520 | 2520 | 2520 | 2520 | 1418 |
| 342 | 20241202 | 125400 | 2360435935 | 2525 | 2525 | 2525 | 2525 | 0 |
| 343 | 20241202 | 125300 | 2360435935 | 2525 | 2525 | 2525 | 2525 | 0 |
| 344 | 20241202 | 125200 | 2360435935 | 2525 | 2525 | 2525 | 2525 | 10 |
| 345 | 20241202 | 125100 | 2360410685 | 2520 | 2520 | 2525 | 2520 | 509 |
| 346 | 20241202 | 125000 | 2359125505 | 2525 | 2525 | 2525 | 2525 | 49 |
| 347 | 20241202 | 124900 | 2359001780 | 2525 | 2525 | 2525 | 2525 | 3 |
| 348 | 20241202 | 124800 | 2358994205 | 2525 | 2525 | 2525 | 2525 | 2 |
| 349 | 20241202 | 124700 | 2358989155 | 2525 | 2525 | 2525 | 2525 | 39 |
| 350 | 20241202 | 124600 | 2358890680 | 2525 | 2525 | 2525 | 2525 | 193 |
| 351 | 20241202 | 124500 | 2358403355 | 2525 | 2525 | 2525 | 2525 | 0 |
| 352 | 20241202 | 124400 | 2358403355 | 2525 | 2525 | 2525 | 2525 | 1 |
| 353 | 20241202 | 124300 | 2358400830 | 2525 | 2525 | 2525 | 2525 | 100 |
| 354 | 20241202 | 124200 | 2358148330 | 2520 | 2520 | 2520 | 2520 | 117 |
| 355 | 20241202 | 124100 | 2357853490 | 2520 | 2520 | 2520 | 2520 | 200 |
| 356 | 20241202 | 124000 | 2357349490 | 2520 | 2520 | 2520 | 2520 | 663 |
| 357 | 20241202 | 123900 | 2355678730 | 2520 | 2520 | 2520 | 2520 | 43 |
| 358 | 20241202 | 123800 | 2355570370 | 2515 | 2515 | 2515 | 2515 | 646 |
| 359 | 20241202 | 123700 | 2353945680 | 2515 | 2520 | 2520 | 2515 | 99 |
| 360 | 20241202 | 123600 | 2353696295 | 2525 | 2520 | 2525 | 2520 | 270 |
| 361 | 20241202 | 123500 | 2353015045 | 2525 | 2525 | 2525 | 2525 | 89 |
| 362 | 20241202 | 123400 | 2352790320 | 2520 | 2520 | 2530 | 2520 | 3284 |
| 363 | 20241202 | 123300 | 2344513305 | 2515 | 2520 | 2520 | 2515 | 979 |
| 364 | 20241202 | 123200 | 2342047295 | 2520 | 2520 | 2520 | 2515 | 510 |
| 365 | 20241202 | 123100 | 2340764595 | 2520 | 2520 | 2520 | 2520 | 6717 |
| 366 | 20241202 | 123000 | 2323837755 | 2520 | 2520 | 2520 | 2520 | 1692 |
| 367 | 20241202 | 122900 | 2319573915 | 2520 | 2520 | 2525 | 2520 | 157 |
| 368 | 20241202 | 122800 | 2319178265 | 2525 | 2525 | 2525 | 2525 | 126 |
| 369 | 20241202 | 122700 | 2318860115 | 2525 | 2525 | 2530 | 2525 | 30 |
| 370 | 20241202 | 122600 | 2318784315 | 2525 | 2525 | 2525 | 2525 | 41 |
| 371 | 20241202 | 122500 | 2318680790 | 2525 | 2525 | 2525 | 2525 | 209 |
| 372 | 20241202 | 122400 | 2318153065 | 2525 | 2525 | 2525 | 2525 | 4 |
| 373 | 20241202 | 122300 | 2318142965 | 2525 | 2525 | 2530 | 2525 | 39 |
| 374 | 20241202 | 122200 | 2318044485 | 2525 | 2525 | 2525 | 2525 | 1500 |
| 375 | 20241202 | 122100 | 2314256985 | 2530 | 2530 | 2530 | 2530 | 2 |
| 376 | 20241202 | 122000 | 2314251925 | 2525 | 2525 | 2525 | 2525 | 428 |
| 377 | 20241202 | 121900 | 2313171225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 378 | 20241202 | 121800 | 2313171225 | 2530 | 2530 | 2530 | 2530 | 5 |
| 379 | 20241202 | 121700 | 2313158575 | 2530 | 2530 | 2530 | 2530 | 1 |
| 380 | 20241202 | 121600 | 2313156045 | 2530 | 2530 | 2530 | 2530 | 100 |
| 381 | 20241202 | 121500 | 2312903045 | 2530 | 2530 | 2530 | 2530 | 0 |
| 382 | 20241202 | 121400 | 2312903045 | 2530 | 2530 | 2530 | 2525 | 4 |
| 383 | 20241202 | 121300 | 2312892935 | 2520 | 2520 | 2520 | 2520 | 0 |
| 384 | 20241202 | 121200 | 2312892935 | 2520 | 2520 | 2520 | 2520 | 1329 |
| 385 | 20241202 | 121100 | 2309543855 | 2520 | 2530 | 2530 | 2520 | 520 |
| 386 | 20241202 | 121000 | 2308232655 | 2530 | 2530 | 2530 | 2530 | 0 |
| 387 | 20241202 | 120900 | 2308232655 | 2530 | 2515 | 2530 | 2515 | 1134 |
| 388 | 20241202 | 120800 | 2305363850 | 2515 | 2515 | 2515 | 2515 | 501 |
| 389 | 20241202 | 120700 | 2304103835 | 2530 | 2520 | 2530 | 2515 | 91 |
| 390 | 20241202 | 120600 | 2303874800 | 2515 | 2515 | 2515 | 2515 | 0 |
| 391 | 20241202 | 120500 | 2303874800 | 2515 | 2530 | 2530 | 2515 | 22 |
| 392 | 20241202 | 120400 | 2303819265 | 2515 | 2515 | 2515 | 2515 | 8000 |
| 393 | 20241202 | 120300 | 2283699265 | 2520 | 2520 | 2520 | 2520 | 337 |
| 394 | 20241202 | 120200 | 2282850025 | 2520 | 2520 | 2520 | 2520 | 0 |
| 395 | 20241202 | 120100 | 2282850025 | 2520 | 2520 | 2520 | 2520 | 2 |
| 396 | 20241202 | 120000 | 2282844985 | 2520 | 2520 | 2520 | 2520 | 152 |
| 397 | 20241202 | 115900 | 2282461945 | 2520 | 2520 | 2520 | 2520 | 0 |
| 398 | 20241202 | 115800 | 2282461945 | 2520 | 2520 | 2520 | 2520 | 0 |
| 399 | 20241202 | 115700 | 2282461945 | 2520 | 2520 | 2520 | 2520 | 50 |
| 400 | 20241202 | 115600 | 2282335945 | 2520 | 2525 | 2525 | 2520 | 1615 |
| 401 | 20241202 | 115500 | 2278264700 | 2525 | 2525 | 2525 | 2525 | 1 |
| 402 | 20241202 | 115400 | 2278262175 | 2525 | 2525 | 2525 | 2525 | 0 |
| 403 | 20241202 | 115300 | 2278262175 | 2525 | 2525 | 2525 | 2525 | 15000 |
| 404 | 20241202 | 115200 | 2240387175 | 2525 | 2525 | 2525 | 2525 | 0 |
| 405 | 20241202 | 115100 | 2240387175 | 2525 | 2520 | 2535 | 2520 | 1763 |
| 406 | 20241202 | 115000 | 2235919065 | 2535 | 2520 | 2535 | 2520 | 66 |
| 407 | 20241202 | 114900 | 2235752705 | 2515 | 2515 | 2515 | 2515 | 0 |
| 408 | 20241202 | 114800 | 2235752705 | 2515 | 2515 | 2515 | 2515 | 0 |
| 409 | 20241202 | 114700 | 2235752705 | 2515 | 2535 | 2535 | 2515 | 1394 |
| 410 | 20241202 | 114600 | 2232236290 | 2535 | 2535 | 2535 | 2535 | 0 |
| 411 | 20241202 | 114500 | 2232236290 | 2535 | 2535 | 2535 | 2535 | 0 |
| 412 | 20241202 | 114400 | 2232236290 | 2535 | 2535 | 2540 | 2535 | 151 |
| 413 | 20241202 | 114300 | 2231853320 | 2540 | 2530 | 2540 | 2530 | 5118 |
| 414 | 20241202 | 114200 | 2218888145 | 2515 | 2525 | 2525 | 2515 | 1000 |
| 415 | 20241202 | 114100 | 2216364465 | 2525 | 2530 | 2530 | 2525 | 201 |
| 416 | 20241202 | 114000 | 2215855940 | 2530 | 2530 | 2530 | 2530 | 0 |
| 417 | 20241202 | 113900 | 2215855940 | 2530 | 2530 | 2535 | 2525 | 1202 |
| 418 | 20241202 | 113800 | 2212814380 | 2530 | 2530 | 2530 | 2530 | 35 |
| 419 | 20241202 | 113700 | 2212725830 | 2530 | 2525 | 2530 | 2525 | 27 |
| 420 | 20241202 | 113600 | 2212657625 | 2525 | 2530 | 2530 | 2525 | 1754 |
| 421 | 20241202 | 113500 | 2208220060 | 2530 | 2520 | 2530 | 2520 | 945 |
| 422 | 20241202 | 113400 | 2205833770 | 2525 | 2525 | 2525 | 2525 | 2605 |
| 423 | 20241202 | 113300 | 2199256145 | 2520 | 2520 | 2525 | 2520 | 1018 |
| 424 | 20241202 | 113200 | 2196690760 | 2525 | 2525 | 2525 | 2525 | 31 |
| 425 | 20241202 | 113100 | 2196612485 | 2525 | 2520 | 2525 | 2520 | 50 |
| 426 | 20241202 | 113000 | 2196486240 | 2525 | 2510 | 2525 | 2510 | 1425 |
| 427 | 20241202 | 112900 | 2192888300 | 2510 | 2515 | 2515 | 2510 | 1300 |
| 428 | 20241202 | 112800 | 2189625055 | 2525 | 2520 | 2525 | 2510 | 16886 |
| 429 | 20241202 | 112700 | 2147151395 | 2520 | 2525 | 2525 | 2520 | 10319 |
| 430 | 20241202 | 112600 | 2121145190 | 2525 | 2520 | 2525 | 2520 | 106 |
| 431 | 20241202 | 112500 | 2120877545 | 2520 | 2520 | 2520 | 2520 | 2898 |
| 432 | 20241202 | 112400 | 2113574585 | 2525 | 2525 | 2525 | 2525 | 100 |
| 433 | 20241202 | 112300 | 2113322085 | 2525 | 2525 | 2530 | 2525 | 3497 |
| 434 | 20241202 | 112200 | 2104491410 | 2520 | 2525 | 2525 | 2520 | 5 |
| 435 | 20241202 | 112100 | 2104478805 | 2525 | 2525 | 2525 | 2525 | 9 |
| 436 | 20241202 | 112000 | 2104456080 | 2525 | 2525 | 2530 | 2520 | 216 |
| 437 | 20241202 | 111900 | 2103910945 | 2525 | 2525 | 2525 | 2525 | 184 |
| 438 | 20241202 | 111800 | 2103446345 | 2525 | 2525 | 2530 | 2525 | 1317 |
| 439 | 20241202 | 111700 | 2100120525 | 2520 | 2520 | 2520 | 2520 | 509 |
| 440 | 20241202 | 111600 | 2098837845 | 2520 | 2515 | 2520 | 2515 | 1234 |
| 441 | 20241202 | 111500 | 2095733330 | 2510 | 2510 | 2510 | 2510 | 1 |
| 442 | 20241202 | 111400 | 2095730820 | 2510 | 2510 | 2510 | 2510 | 520 |
| 443 | 20241202 | 111300 | 2094425620 | 2505 | 2505 | 2505 | 2505 | 132 |
| 444 | 20241202 | 111200 | 2094094960 | 2505 | 2500 | 2505 | 2500 | 2032 |
| 445 | 20241202 | 111100 | 2089005050 | 2495 | 2495 | 2495 | 2495 | 25 |
| 446 | 20241202 | 111000 | 2088942675 | 2495 | 2505 | 2505 | 2495 | 344 |
| 447 | 20241202 | 110900 | 2088083810 | 2505 | 2505 | 2505 | 2505 | 11 |
| 448 | 20241202 | 110800 | 2088056255 | 2505 | 2495 | 2505 | 2495 | 1539 |
| 449 | 20241202 | 110700 | 2084215450 | 2495 | 2495 | 2495 | 2495 | 18 |
| 450 | 20241202 | 110600 | 2084170540 | 2495 | 2510 | 2510 | 2495 | 3745 |
| 451 | 20241202 | 110500 | 2074806850 | 2510 | 2510 | 2510 | 2510 | 198 |
| 452 | 20241202 | 110400 | 2074309870 | 2510 | 2510 | 2515 | 2510 | 3632 |
| 453 | 20241202 | 110300 | 2065182110 | 2510 | 2505 | 2510 | 2505 | 5178 |
| 454 | 20241202 | 110200 | 2052197190 | 2500 | 2500 | 2500 | 2500 | 1250 |
| 455 | 20241202 | 110100 | 2049072190 | 2495 | 2495 | 2500 | 2495 | 309 |
| 456 | 20241202 | 110000 | 2048300495 | 2495 | 2495 | 2495 | 2495 | 559 |
| 457 | 20241202 | 105900 | 2046905790 | 2495 | 2500 | 2500 | 2495 | 593 |
| 458 | 20241202 | 105800 | 2045426150 | 2500 | 2490 | 2505 | 2490 | 15085 |
| 459 | 20241202 | 105700 | 2007743580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 460 | 20241202 | 105600 | 2007743580 | 2485 | 2480 | 2490 | 2480 | 179 |
| 461 | 20241202 | 105500 | 2007298765 | 2490 | 2490 | 2490 | 2485 | 4038 |
| 462 | 20241202 | 105400 | 1997259785 | 2490 | 2485 | 2490 | 2485 | 654 |
| 463 | 20241202 | 105300 | 1995634415 | 2480 | 2480 | 2480 | 2480 | 1263 |
| 464 | 20241202 | 105200 | 1992502175 | 2480 | 2475 | 2480 | 2475 | 521 |
| 465 | 20241202 | 105100 | 1991210595 | 2480 | 2470 | 2480 | 2470 | 15 |
| 466 | 20241202 | 105000 | 1991173445 | 2470 | 2470 | 2480 | 2465 | 18260 |
| 467 | 20241202 | 104900 | 1946076630 | 2470 | 2490 | 2490 | 2470 | 10013 |
| 468 | 20241202 | 104800 | 1921294420 | 2490 | 2480 | 2490 | 2480 | 983 |
| 469 | 20241202 | 104700 | 1918856550 | 2475 | 2475 | 2475 | 2470 | 2426 |
| 470 | 20241202 | 104600 | 1912854200 | 2465 | 2480 | 2480 | 2465 | 17768 |
| 471 | 20241202 | 104500 | 1868917710 | 2480 | 2490 | 2490 | 2480 | 31761 |
| 472 | 20241202 | 104400 | 1789906120 | 2500 | 2500 | 2500 | 2500 | 1 |
| 473 | 20241202 | 104300 | 1789903620 | 2495 | 2495 | 2495 | 2495 | 0 |
| 474 | 20241202 | 104200 | 1789903620 | 2495 | 2505 | 2505 | 2495 | 3949 |
| 475 | 20241202 | 104100 | 1780048770 | 2500 | 2500 | 2500 | 2500 | 0 |
| 476 | 20241202 | 104000 | 1780048770 | 2500 | 2495 | 2500 | 2495 | 7336 |
| 477 | 20241202 | 103900 | 1761730525 | 2495 | 2495 | 2495 | 2495 | 0 |
| 478 | 20241202 | 103800 | 1761730525 | 2495 | 2490 | 2495 | 2485 | 4103 |
| 479 | 20241202 | 103700 | 1751512060 | 2490 | 2485 | 2490 | 2485 | 82 |
| 480 | 20241202 | 103600 | 1751308265 | 2480 | 2480 | 2480 | 2480 | 2826 |
| 481 | 20241202 | 103500 | 1744299785 | 2480 | 2485 | 2485 | 2480 | 654 |
| 482 | 20241202 | 103400 | 1742674600 | 2485 | 2490 | 2490 | 2485 | 754 |
| 483 | 20241202 | 103300 | 1740800425 | 2490 | 2490 | 2490 | 2490 | 21 |
| 484 | 20241202 | 103200 | 1740748135 | 2485 | 2490 | 2490 | 2485 | 21 |
| 485 | 20241202 | 103100 | 1740695940 | 2485 | 2485 | 2485 | 2480 | 115 |
| 486 | 20241202 | 103000 | 1740410670 | 2485 | 2485 | 2485 | 2480 | 865 |
| 487 | 20241202 | 102900 | 1738262895 | 2485 | 2485 | 2485 | 2480 | 121 |
| 488 | 20241202 | 102800 | 1737962710 | 2480 | 2480 | 2480 | 2470 | 553 |
| 489 | 20241202 | 102700 | 1736593390 | 2480 | 2485 | 2485 | 2475 | 1321 |
| 490 | 20241202 | 102600 | 1733319700 | 2480 | 2475 | 2485 | 2470 | 3804 |
| 491 | 20241202 | 102500 | 1723903290 | 2480 | 2490 | 2490 | 2480 | 8741 |
| 492 | 20241202 | 102400 | 1702198030 | 2490 | 2485 | 2490 | 2485 | 103 |
| 493 | 20241202 | 102300 | 1701941575 | 2485 | 2485 | 2485 | 2485 | 700 |
| 494 | 20241202 | 102200 | 1700202075 | 2485 | 2490 | 2490 | 2485 | 438 |
| 495 | 20241202 | 102100 | 1699111610 | 2490 | 2490 | 2490 | 2490 | 2099 |
| 496 | 20241202 | 102000 | 1693885100 | 2490 | 2490 | 2490 | 2485 | 1437 |
| 497 | 20241202 | 101900 | 1690306975 | 2490 | 2500 | 2500 | 2490 | 6619 |
| 498 | 20241202 | 101800 | 1673794480 | 2500 | 2500 | 2505 | 2495 | 632 |
| 499 | 20241202 | 101700 | 1672215065 | 2495 | 2500 | 2505 | 2495 | 354 |
| 500 | 20241202 | 101600 | 1671330010 | 2500 | 2495 | 2500 | 2495 | 2228 |
| 501 | 20241202 | 101500 | 1665766150 | 2495 | 2485 | 2495 | 2485 | 5528 |
| 502 | 20241202 | 101400 | 1652004195 | 2490 | 2495 | 2495 | 2480 | 1102 |
| 503 | 20241202 | 101300 | 1649259725 | 2475 | 2475 | 2490 | 2475 | 22266 |
| 504 | 20241202 | 101200 | 1594028895 | 2480 | 2470 | 2480 | 2470 | 9682 |
| 505 | 20241202 | 101100 | 1570041305 | 2470 | 2475 | 2480 | 2470 | 561 |
| 506 | 20241202 | 101000 | 1568653765 | 2480 | 2480 | 2480 | 2475 | 3285 |
| 507 | 20241202 | 100900 | 1560522265 | 2480 | 2485 | 2485 | 2480 | 2684 |
| 508 | 20241202 | 100800 | 1553863385 | 2485 | 2480 | 2485 | 2480 | 855 |
| 509 | 20241202 | 100700 | 1551742935 | 2480 | 2485 | 2485 | 2480 | 1004 |
| 510 | 20241202 | 100600 | 1549252800 | 2480 | 2480 | 2480 | 2480 | 1299 |
| 511 | 20241202 | 100500 | 1546031280 | 2475 | 2480 | 2485 | 2475 | 871 |
| 512 | 20241202 | 100400 | 1543873400 | 2475 | 2475 | 2475 | 2475 | 85 |
| 513 | 20241202 | 100300 | 1543663025 | 2475 | 2475 | 2475 | 2475 | 1573 |
| 514 | 20241202 | 100200 | 1539769850 | 2480 | 2485 | 2490 | 2470 | 12814 |
| 515 | 20241202 | 100100 | 1508076610 | 2485 | 2475 | 2485 | 2475 | 2115 |
| 516 | 20241202 | 100000 | 1502821845 | 2485 | 2480 | 2485 | 2470 | 1383 |
| 517 | 20241202 | 095900 | 1499394845 | 2480 | 2465 | 2480 | 2465 | 1073 |
| 518 | 20241202 | 095800 | 1496745860 | 2465 | 2480 | 2485 | 2465 | 18074 |
| 519 | 20241202 | 095700 | 1452067575 | 2480 | 2485 | 2485 | 2480 | 2541 |
| 520 | 20241202 | 095600 | 1445765385 | 2475 | 2495 | 2500 | 2475 | 3210 |
| 521 | 20241202 | 095500 | 1437793035 | 2485 | 2500 | 2500 | 2485 | 5699 |
| 522 | 20241202 | 095400 | 1423626770 | 2500 | 2495 | 2500 | 2490 | 7948 |
| 523 | 20241202 | 095300 | 1403797075 | 2495 | 2485 | 2505 | 2485 | 2255 |
| 524 | 20241202 | 095200 | 1398163085 | 2485 | 2470 | 2490 | 2470 | 26807 |
| 525 | 20241202 | 095100 | 1331730445 | 2470 | 2480 | 2480 | 2470 | 3079 |
| 526 | 20241202 | 095000 | 1324110820 | 2480 | 2505 | 2505 | 2475 | 30707 |
| 527 | 20241202 | 094900 | 1247825660 | 2505 | 2495 | 2505 | 2495 | 1628 |
| 528 | 20241202 | 094800 | 1243756185 | 2490 | 2490 | 2495 | 2490 | 5723 |
| 529 | 20241202 | 094700 | 1229503415 | 2495 | 2490 | 2495 | 2490 | 2270 |
| 530 | 20241202 | 094600 | 1223850865 | 2490 | 2495 | 2495 | 2490 | 4093 |
| 531 | 20241202 | 094500 | 1213656790 | 2495 | 2500 | 2500 | 2490 | 3050 |
| 532 | 20241202 | 094400 | 1206058340 | 2490 | 2500 | 2500 | 2490 | 5438 |
| 533 | 20241202 | 094300 | 1192466405 | 2500 | 2500 | 2500 | 2490 | 15240 |
| 534 | 20241202 | 094200 | 1154416405 | 2500 | 2520 | 2520 | 2500 | 16585 |
| 535 | 20241202 | 094100 | 1112877075 | 2500 | 2520 | 2520 | 2500 | 83891 |
| 536 | 20241202 | 094000 | 902958960 | 2525 | 2525 | 2530 | 2520 | 6576 |
| 537 | 20241202 | 093900 | 886359130 | 2520 | 2520 | 2525 | 2520 | 1543 |
| 538 | 20241202 | 093800 | 882469770 | 2520 | 2525 | 2525 | 2520 | 6805 |
| 539 | 20241202 | 093700 | 865295040 | 2520 | 2525 | 2530 | 2520 | 3754 |
| 540 | 20241202 | 093600 | 855811230 | 2530 | 2525 | 2530 | 2525 | 3045 |
| 541 | 20241202 | 093500 | 848115140 | 2525 | 2525 | 2530 | 2525 | 185 |
| 542 | 20241202 | 093400 | 847647615 | 2525 | 2530 | 2530 | 2525 | 2704 |
| 543 | 20241202 | 093300 | 840814020 | 2530 | 2530 | 2535 | 2530 | 1209 |
| 544 | 20241202 | 093200 | 837755200 | 2530 | 2520 | 2530 | 2520 | 1576 |
| 545 | 20241202 | 093100 | 833772180 | 2515 | 2525 | 2525 | 2515 | 4670 |
| 546 | 20241202 | 093000 | 822005580 | 2525 | 2530 | 2530 | 2520 | 6866 |
| 547 | 20241202 | 092900 | 804681620 | 2530 | 2530 | 2530 | 2525 | 8798 |
| 548 | 20241202 | 092800 | 782466660 | 2530 | 2530 | 2535 | 2530 | 7714 |
| 549 | 20241202 | 092700 | 762944240 | 2535 | 2520 | 2540 | 2520 | 24959 |
| 550 | 20241202 | 092600 | 699890840 | 2500 | 2520 | 2525 | 2500 | 33962 |
| 551 | 20241202 | 092500 | 614758280 | 2525 | 2540 | 2545 | 2525 | 10467 |
| 552 | 20241202 | 092400 | 588265245 | 2535 | 2520 | 2545 | 2520 | 16221 |
| 553 | 20241202 | 092300 | 547041080 | 2530 | 2545 | 2545 | 2510 | 47214 |
| 554 | 20241202 | 092200 | 427866955 | 2545 | 2550 | 2555 | 2545 | 570 |
| 555 | 20241202 | 092100 | 426413220 | 2560 | 2550 | 2560 | 2550 | 1219 |
| 556 | 20241202 | 092000 | 423303360 | 2565 | 2550 | 2565 | 2550 | 4174 |
| 557 | 20241202 | 091900 | 412645645 | 2550 | 2550 | 2560 | 2550 | 598 |
| 558 | 20241202 | 091800 | 411119865 | 2555 | 2555 | 2565 | 2540 | 17978 |
| 559 | 20241202 | 091700 | 365297655 | 2555 | 2565 | 2565 | 2555 | 6495 |
| 560 | 20241202 | 091600 | 348689695 | 2565 | 2570 | 2575 | 2565 | 1458 |
| 561 | 20241202 | 091500 | 344948805 | 2570 | 2570 | 2570 | 2565 | 3889 |
| 562 | 20241202 | 091400 | 334967945 | 2570 | 2575 | 2575 | 2565 | 439 |
| 563 | 20241202 | 091300 | 333839755 | 2555 | 2565 | 2575 | 2555 | 19017 |
| 564 | 20241202 | 091200 | 285136970 | 2565 | 2575 | 2575 | 2565 | 13321 |
| 565 | 20241202 | 091100 | 250897090 | 2580 | 2585 | 2590 | 2580 | 3852 |
| 566 | 20241202 | 091000 | 240957040 | 2590 | 2600 | 2600 | 2580 | 7125 |
| 567 | 20241202 | 090900 | 222497560 | 2605 | 2600 | 2615 | 2600 | 10520 |
| 568 | 20241202 | 090800 | 195142345 | 2600 | 2610 | 2610 | 2600 | 2084 |
| 569 | 20241202 | 090700 | 189709530 | 2615 | 2600 | 2615 | 2600 | 5539 |
| 570 | 20241202 | 090600 | 175246435 | 2600 | 2620 | 2630 | 2595 | 12295 |
| 571 | 20241202 | 090500 | 143168660 | 2620 | 2610 | 2630 | 2605 | 7973 |
| 572 | 20241202 | 090400 | 122360460 | 2610 | 2610 | 2630 | 2610 | 9751 |
| 573 | 20241202 | 090300 | 96897160 | 2610 | 2640 | 2640 | 2610 | 8469 |
| 574 | 20241202 | 090200 | 74686350 | 2630 | 2650 | 2655 | 2630 | 6008 |
| 575 | 20241202 | 090100 | 58866010 | 2640 | 2645 | 2650 | 2640 | 7122 |
| 576 | 20241202 | 090000 | 40014810 | 2635 | 2610 | 2645 | 2610 | 15271 |