30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 190200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 8983 |
| 3 | 20241202 | 190100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 4 | 20241202 | 190000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 5 | 20241202 | 185900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 6 | 20241202 | 185800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 7 | 20241202 | 185700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 8 | 20241202 | 185600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 9 | 20241202 | 185500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 10 | 20241202 | 185400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 11 | 20241202 | 185300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 12 | 20241202 | 185200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 13 | 20241202 | 185100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 14 | 20241202 | 185000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 15 | 20241202 | 184900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 16 | 20241202 | 184800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 17 | 20241202 | 184700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 18 | 20241202 | 184600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 19 | 20241202 | 184500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 20 | 20241202 | 184400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 21 | 20241202 | 184300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 22 | 20241202 | 184200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 23 | 20241202 | 184100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 24 | 20241202 | 184000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 25 | 20241202 | 183900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 26 | 20241202 | 183800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 27 | 20241202 | 183700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 28 | 20241202 | 183600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 29 | 20241202 | 183500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 30 | 20241202 | 183400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 31 | 20241202 | 183300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 32 | 20241202 | 183200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 8983 |
| 33 | 20241202 | 183100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 34 | 20241202 | 183000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 35 | 20241202 | 182900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 36 | 20241202 | 182800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 37 | 20241202 | 182700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 38 | 20241202 | 182600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 39 | 20241202 | 182500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 40 | 20241202 | 182400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 41 | 20241202 | 182300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 42 | 20241202 | 182200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 43 | 20241202 | 182100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 44 | 20241202 | 182000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 45 | 20241202 | 181900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 46 | 20241202 | 181800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 47 | 20241202 | 181700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 48 | 20241202 | 181600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 49 | 20241202 | 181500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 50 | 20241202 | 181400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 51 | 20241202 | 181300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 52 | 20241202 | 181200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 53 | 20241202 | 181100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 54 | 20241202 | 181000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 55 | 20241202 | 180900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 56 | 20241202 | 180800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 57 | 20241202 | 180700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 58 | 20241202 | 180600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 59 | 20241202 | 180500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 60 | 20241202 | 180400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 61 | 20241202 | 180300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 62 | 20241202 | 180200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 8983 |
| 63 | 20241202 | 180100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 64 | 20241202 | 180000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 65 | 20241202 | 175900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 66 | 20241202 | 175800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 67 | 20241202 | 175700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 68 | 20241202 | 175600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 69 | 20241202 | 175500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 70 | 20241202 | 175400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 71 | 20241202 | 175300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 72 | 20241202 | 175200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 73 | 20241202 | 175100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 74 | 20241202 | 175000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 75 | 20241202 | 174900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 76 | 20241202 | 174800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 77 | 20241202 | 174700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 78 | 20241202 | 174600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 79 | 20241202 | 174500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 80 | 20241202 | 174400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 81 | 20241202 | 174300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 82 | 20241202 | 174200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 83 | 20241202 | 174100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 84 | 20241202 | 174000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 85 | 20241202 | 173900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 86 | 20241202 | 173800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 87 | 20241202 | 173700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 88 | 20241202 | 173600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 89 | 20241202 | 173500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 90 | 20241202 | 173400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 91 | 20241202 | 173300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 92 | 20241202 | 173200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 8983 |
| 93 | 20241202 | 173100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 94 | 20241202 | 173000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 95 | 20241202 | 172900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 96 | 20241202 | 172800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 97 | 20241202 | 172700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 98 | 20241202 | 172600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 99 | 20241202 | 172500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 100 | 20241202 | 172400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 101 | 20241202 | 172300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 102 | 20241202 | 172200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 103 | 20241202 | 172100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 104 | 20241202 | 172000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 105 | 20241202 | 171900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 106 | 20241202 | 171800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 107 | 20241202 | 171700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 108 | 20241202 | 171600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 109 | 20241202 | 171500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 110 | 20241202 | 171400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 111 | 20241202 | 171300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 112 | 20241202 | 171200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 113 | 20241202 | 171100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 114 | 20241202 | 171000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 115 | 20241202 | 170900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 116 | 20241202 | 170800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 117 | 20241202 | 170700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 118 | 20241202 | 170600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 119 | 20241202 | 170500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 120 | 20241202 | 170400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 121 | 20241202 | 170300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 122 | 20241202 | 170200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 8983 |
| 123 | 20241202 | 170100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 124 | 20241202 | 170000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 125 | 20241202 | 165900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 126 | 20241202 | 165800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 127 | 20241202 | 165700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 128 | 20241202 | 165600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 129 | 20241202 | 165500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 130 | 20241202 | 165400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 131 | 20241202 | 165300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 132 | 20241202 | 165200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 133 | 20241202 | 165100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 134 | 20241202 | 165000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 135 | 20241202 | 164900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 136 | 20241202 | 164800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 137 | 20241202 | 164700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 138 | 20241202 | 164600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 139 | 20241202 | 164500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 140 | 20241202 | 164400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 141 | 20241202 | 164300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 142 | 20241202 | 164200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 143 | 20241202 | 164100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 144 | 20241202 | 164000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 145 | 20241202 | 163900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 146 | 20241202 | 163800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 147 | 20241202 | 163700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 148 | 20241202 | 163600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 149 | 20241202 | 163500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 150 | 20241202 | 163400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 151 | 20241202 | 163300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 152 | 20241202 | 163200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 8983 |
| 153 | 20241202 | 163100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 154 | 20241202 | 163000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 155 | 20241202 | 162900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 156 | 20241202 | 162800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 157 | 20241202 | 162700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 158 | 20241202 | 162600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 159 | 20241202 | 162500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 160 | 20241202 | 162400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 161 | 20241202 | 162300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 162 | 20241202 | 162200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 163 | 20241202 | 162100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 164 | 20241202 | 162000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 165 | 20241202 | 161900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 166 | 20241202 | 161800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 167 | 20241202 | 161700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 168 | 20241202 | 161600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 169 | 20241202 | 161500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 170 | 20241202 | 161400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 171 | 20241202 | 161300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 172 | 20241202 | 161200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 173 | 20241202 | 161100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 174 | 20241202 | 161000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 175 | 20241202 | 160900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 176 | 20241202 | 160800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 177 | 20241202 | 160700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 178 | 20241202 | 160600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 179 | 20241202 | 160500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 180 | 20241202 | 160400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 181 | 20241202 | 160300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 182 | 20241202 | 160200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 8983 |
| 183 | 20241202 | 160100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 184 | 20241202 | 160000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 185 | 20241202 | 155900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 186 | 20241202 | 155800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 187 | 20241202 | 155700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 188 | 20241202 | 155600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 189 | 20241202 | 155500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 190 | 20241202 | 155400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 191 | 20241202 | 155300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 192 | 20241202 | 155200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 193 | 20241202 | 155100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 194 | 20241202 | 155000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 195 | 20241202 | 154900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 196 | 20241202 | 154800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 197 | 20241202 | 154700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 198 | 20241202 | 154600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 199 | 20241202 | 154500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 200 | 20241202 | 154400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 201 | 20241202 | 154300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 202 | 20241202 | 154200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 203 | 20241202 | 154100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 204 | 20241202 | 154000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 205 | 20241202 | 153900 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 206 | 20241202 | 153800 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 207 | 20241202 | 153700 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 208 | 20241202 | 153600 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 209 | 20241202 | 153500 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 210 | 20241202 | 153400 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 211 | 20241202 | 153300 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 212 | 20241202 | 153200 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 8983 |
| 213 | 20241202 | 153100 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 214 | 20241202 | 153000 | 1967673500 | 5140 | 5140 | 5140 | 5140 | 8983 |
| 215 | 20241202 | 152900 | 1921500880 | 5140 | 5140 | 5140 | 5140 | 0 |
| 216 | 20241202 | 152800 | 1921500880 | 5140 | 5140 | 5140 | 5140 | 0 |
| 217 | 20241202 | 152700 | 1921500880 | 5140 | 5140 | 5140 | 5140 | 0 |
| 218 | 20241202 | 152600 | 1921500880 | 5140 | 5140 | 5140 | 5140 | 0 |
| 219 | 20241202 | 152500 | 1921500880 | 5140 | 5140 | 5140 | 5140 | 0 |
| 220 | 20241202 | 152400 | 1921500880 | 5140 | 5140 | 5140 | 5140 | 0 |
| 221 | 20241202 | 152300 | 1921500880 | 5140 | 5140 | 5140 | 5140 | 0 |
| 222 | 20241202 | 152200 | 1921500880 | 5140 | 5140 | 5140 | 5140 | 0 |
| 223 | 20241202 | 152100 | 1921500880 | 5140 | 5140 | 5140 | 5140 | 0 |
| 224 | 20241202 | 152000 | 1921500880 | 5140 | 5140 | 5140 | 5140 | 0 |
| 225 | 20241202 | 151900 | 1921500880 | 5140 | 5140 | 5160 | 5130 | 3918 |
| 226 | 20241202 | 151800 | 1901347750 | 5140 | 5160 | 5160 | 5140 | 1500 |
| 227 | 20241202 | 151700 | 1893621970 | 5160 | 5160 | 5160 | 5140 | 660 |
| 228 | 20241202 | 151600 | 1890221670 | 5140 | 5150 | 5160 | 5140 | 1338 |
| 229 | 20241202 | 151500 | 1883340780 | 5150 | 5160 | 5160 | 5150 | 123 |
| 230 | 20241202 | 151400 | 1882706150 | 5160 | 5150 | 5160 | 5140 | 2270 |
| 231 | 20241202 | 151300 | 1871034450 | 5150 | 5140 | 5160 | 5140 | 1432 |
| 232 | 20241202 | 151200 | 1863669380 | 5150 | 5150 | 5160 | 5140 | 961 |
| 233 | 20241202 | 151100 | 1858724980 | 5150 | 5150 | 5160 | 5150 | 800 |
| 234 | 20241202 | 151000 | 1854604480 | 5150 | 5150 | 5160 | 5150 | 1544 |
| 235 | 20241202 | 150900 | 1846652630 | 5150 | 5150 | 5160 | 5150 | 457 |
| 236 | 20241202 | 150800 | 1844298810 | 5150 | 5160 | 5160 | 5150 | 808 |
| 237 | 20241202 | 150700 | 1840135860 | 5150 | 5160 | 5160 | 5150 | 491 |
| 238 | 20241202 | 150600 | 1837604530 | 5160 | 5150 | 5160 | 5150 | 1066 |
| 239 | 20241202 | 150500 | 1832114380 | 5160 | 5150 | 5160 | 5150 | 389 |
| 240 | 20241202 | 150400 | 1830110780 | 5160 | 5170 | 5170 | 5150 | 5643 |
| 241 | 20241202 | 150300 | 1800944730 | 5170 | 5180 | 5180 | 5170 | 344 |
| 242 | 20241202 | 150200 | 1799163560 | 5180 | 5180 | 5180 | 5180 | 228 |
| 243 | 20241202 | 150100 | 1797982520 | 5180 | 5170 | 5180 | 5170 | 87 |
| 244 | 20241202 | 150000 | 1797532480 | 5170 | 5180 | 5180 | 5170 | 272 |
| 245 | 20241202 | 145900 | 1796125890 | 5180 | 5180 | 5190 | 5180 | 1540 |
| 246 | 20241202 | 145800 | 1788147540 | 5190 | 5190 | 5190 | 5180 | 100 |
| 247 | 20241202 | 145700 | 1787629040 | 5190 | 5190 | 5190 | 5190 | 106 |
| 248 | 20241202 | 145600 | 1787078900 | 5180 | 5190 | 5190 | 5180 | 405 |
| 249 | 20241202 | 145500 | 1784980750 | 5190 | 5180 | 5190 | 5180 | 790 |
| 250 | 20241202 | 145400 | 1780887300 | 5190 | 5180 | 5190 | 5180 | 361 |
| 251 | 20241202 | 145300 | 1779015110 | 5190 | 5190 | 5190 | 5190 | 191 |
| 252 | 20241202 | 145200 | 1778023820 | 5190 | 5190 | 5190 | 5190 | 50 |
| 253 | 20241202 | 145100 | 1777764320 | 5180 | 5180 | 5190 | 5180 | 1210 |
| 254 | 20241202 | 145000 | 1771495930 | 5190 | 5180 | 5190 | 5180 | 50 |
| 255 | 20241202 | 144900 | 1771236920 | 5180 | 5190 | 5190 | 5180 | 193 |
| 256 | 20241202 | 144800 | 1770235770 | 5180 | 5170 | 5190 | 5170 | 2597 |
| 257 | 20241202 | 144700 | 1756783560 | 5180 | 5170 | 5180 | 5170 | 250 |
| 258 | 20241202 | 144600 | 1755489060 | 5180 | 5180 | 5180 | 5170 | 1052 |
| 259 | 20241202 | 144500 | 1750044700 | 5180 | 5180 | 5180 | 5180 | 167 |
| 260 | 20241202 | 144400 | 1749179640 | 5170 | 5180 | 5180 | 5170 | 468 |
| 261 | 20241202 | 144300 | 1746755900 | 5180 | 5180 | 5180 | 5180 | 65 |
| 262 | 20241202 | 144200 | 1746419200 | 5180 | 5180 | 5190 | 5170 | 2551 |
| 263 | 20241202 | 144100 | 1733225790 | 5170 | 5170 | 5180 | 5160 | 1153 |
| 264 | 20241202 | 144000 | 1727263120 | 5170 | 5160 | 5170 | 5160 | 52 |
| 265 | 20241202 | 143900 | 1726994790 | 5170 | 5170 | 5170 | 5170 | 70 |
| 266 | 20241202 | 143800 | 1726632890 | 5160 | 5170 | 5170 | 5160 | 1103 |
| 267 | 20241202 | 143700 | 1720934030 | 5180 | 5180 | 5180 | 5180 | 190 |
| 268 | 20241202 | 143600 | 1719949830 | 5180 | 5180 | 5180 | 5170 | 427 |
| 269 | 20241202 | 143500 | 1717741970 | 5180 | 5180 | 5180 | 5170 | 100 |
| 270 | 20241202 | 143400 | 1717224470 | 5180 | 5180 | 5180 | 5180 | 228 |
| 271 | 20241202 | 143300 | 1716043430 | 5190 | 5190 | 5190 | 5180 | 704 |
| 272 | 20241202 | 143200 | 1712396210 | 5190 | 5190 | 5190 | 5190 | 133 |
| 273 | 20241202 | 143100 | 1711705940 | 5190 | 5180 | 5190 | 5180 | 75 |
| 274 | 20241202 | 143000 | 1711317190 | 5190 | 5190 | 5190 | 5180 | 902 |
| 275 | 20241202 | 142900 | 1706644040 | 5190 | 5180 | 5190 | 5180 | 2902 |
| 276 | 20241202 | 142800 | 1691605120 | 5170 | 5180 | 5180 | 5170 | 406 |
| 277 | 20241202 | 142700 | 1689504030 | 5180 | 5180 | 5180 | 5180 | 56 |
| 278 | 20241202 | 142600 | 1689213950 | 5180 | 5180 | 5180 | 5170 | 139 |
| 279 | 20241202 | 142500 | 1688494430 | 5180 | 5180 | 5180 | 5180 | 713 |
| 280 | 20241202 | 142400 | 1684801090 | 5170 | 5180 | 5180 | 5170 | 76 |
| 281 | 20241202 | 142300 | 1684407910 | 5180 | 5180 | 5180 | 5170 | 444 |
| 282 | 20241202 | 142200 | 1682111990 | 5180 | 5170 | 5180 | 5170 | 78 |
| 283 | 20241202 | 142100 | 1681708450 | 5180 | 5180 | 5180 | 5180 | 200 |
| 284 | 20241202 | 142000 | 1680672450 | 5180 | 5180 | 5180 | 5180 | 213 |
| 285 | 20241202 | 141900 | 1679569110 | 5180 | 5180 | 5190 | 5180 | 105 |
| 286 | 20241202 | 141800 | 1679024960 | 5180 | 5180 | 5190 | 5180 | 127 |
| 287 | 20241202 | 141700 | 1678366850 | 5180 | 5190 | 5190 | 5180 | 155 |
| 288 | 20241202 | 141600 | 1677563700 | 5180 | 5180 | 5180 | 5180 | 1601 |
| 289 | 20241202 | 141500 | 1669270520 | 5190 | 5190 | 5200 | 5190 | 134 |
| 290 | 20241202 | 141400 | 1668575050 | 5200 | 5190 | 5200 | 5190 | 516 |
| 291 | 20241202 | 141300 | 1665895570 | 5190 | 5190 | 5190 | 5190 | 10 |
| 292 | 20241202 | 141200 | 1665843670 | 5200 | 5200 | 5210 | 5190 | 2076 |
| 293 | 20241202 | 141100 | 1655051260 | 5200 | 5200 | 5200 | 5200 | 149 |
| 294 | 20241202 | 141000 | 1654276460 | 5200 | 5190 | 5200 | 5190 | 1339 |
| 295 | 20241202 | 140900 | 1647316170 | 5200 | 5200 | 5200 | 5200 | 123 |
| 296 | 20241202 | 140800 | 1646676570 | 5200 | 5200 | 5200 | 5200 | 9 |
| 297 | 20241202 | 140700 | 1646629770 | 5200 | 5200 | 5200 | 5200 | 385 |
| 298 | 20241202 | 140600 | 1644627770 | 5190 | 5180 | 5190 | 5180 | 447 |
| 299 | 20241202 | 140500 | 1642308340 | 5190 | 5190 | 5190 | 5190 | 1 |
| 300 | 20241202 | 140400 | 1642303150 | 5190 | 5190 | 5190 | 5190 | 60 |
| 301 | 20241202 | 140300 | 1641991750 | 5180 | 5180 | 5180 | 5180 | 50 |
| 302 | 20241202 | 140200 | 1641732750 | 5190 | 5190 | 5200 | 5190 | 194 |
| 303 | 20241202 | 140100 | 1640724330 | 5190 | 5190 | 5200 | 5190 | 488 |
| 304 | 20241202 | 140000 | 1638191600 | 5190 | 5190 | 5190 | 5190 | 60 |
| 305 | 20241202 | 135900 | 1637880200 | 5180 | 5180 | 5180 | 5180 | 50 |
| 306 | 20241202 | 135800 | 1637621200 | 5180 | 5180 | 5180 | 5180 | 1 |
| 307 | 20241202 | 135700 | 1637616020 | 5180 | 5170 | 5180 | 5170 | 218 |
| 308 | 20241202 | 135600 | 1636486800 | 5180 | 5180 | 5180 | 5180 | 519 |
| 309 | 20241202 | 135500 | 1633798380 | 5190 | 5190 | 5190 | 5190 | 1 |
| 310 | 20241202 | 135400 | 1633793190 | 5180 | 5180 | 5180 | 5180 | 163 |
| 311 | 20241202 | 135300 | 1632948850 | 5180 | 5180 | 5180 | 5180 | 0 |
| 312 | 20241202 | 135200 | 1632948850 | 5180 | 5180 | 5190 | 5180 | 89 |
| 313 | 20241202 | 135100 | 1632487630 | 5180 | 5180 | 5190 | 5180 | 2358 |
| 314 | 20241202 | 135000 | 1620250290 | 5190 | 5190 | 5190 | 5190 | 2774 |
| 315 | 20241202 | 134900 | 1605853230 | 5190 | 5190 | 5190 | 5190 | 351 |
| 316 | 20241202 | 134800 | 1604031540 | 5180 | 5180 | 5180 | 5180 | 0 |
| 317 | 20241202 | 134700 | 1604031540 | 5180 | 5190 | 5190 | 5180 | 72 |
| 318 | 20241202 | 134600 | 1603658380 | 5190 | 5180 | 5190 | 5180 | 2591 |
| 319 | 20241202 | 134500 | 1590222940 | 5180 | 5190 | 5190 | 5180 | 1635 |
| 320 | 20241202 | 134400 | 1581740180 | 5160 | 5190 | 5190 | 5160 | 931 |
| 321 | 20241202 | 134300 | 1576919650 | 5190 | 5190 | 5190 | 5190 | 300 |
| 322 | 20241202 | 134200 | 1575362650 | 5190 | 5190 | 5190 | 5190 | 0 |
| 323 | 20241202 | 134100 | 1575362650 | 5190 | 5190 | 5190 | 5190 | 74 |
| 324 | 20241202 | 134000 | 1574978590 | 5190 | 5190 | 5190 | 5180 | 78 |
| 325 | 20241202 | 133900 | 1574574270 | 5190 | 5190 | 5200 | 5190 | 1120 |
| 326 | 20241202 | 133800 | 1568760940 | 5190 | 5180 | 5190 | 5180 | 506 |
| 327 | 20241202 | 133700 | 1566139420 | 5190 | 5190 | 5190 | 5190 | 872 |
| 328 | 20241202 | 133600 | 1561613740 | 5180 | 5170 | 5180 | 5170 | 1668 |
| 329 | 20241202 | 133500 | 1552977180 | 5170 | 5170 | 5180 | 5170 | 713 |
| 330 | 20241202 | 133400 | 1549290720 | 5170 | 5170 | 5180 | 5170 | 75 |
| 331 | 20241202 | 133300 | 1548902720 | 5170 | 5170 | 5180 | 5170 | 131 |
| 332 | 20241202 | 133200 | 1548225200 | 5170 | 5180 | 5180 | 5150 | 14052 |
| 333 | 20241202 | 133100 | 1475785490 | 5170 | 5170 | 5170 | 5170 | 50 |
| 334 | 20241202 | 133000 | 1475526990 | 5180 | 5180 | 5180 | 5180 | 3 |
| 335 | 20241202 | 132900 | 1475511450 | 5180 | 5160 | 5180 | 5160 | 1631 |
| 336 | 20241202 | 132800 | 1467077940 | 5170 | 5160 | 5170 | 5160 | 807 |
| 337 | 20241202 | 132700 | 1462912560 | 5160 | 5150 | 5160 | 5150 | 1654 |
| 338 | 20241202 | 132600 | 1454378820 | 5160 | 5160 | 5160 | 5150 | 1764 |
| 339 | 20241202 | 132500 | 1445281580 | 5160 | 5160 | 5160 | 5160 | 35 |
| 340 | 20241202 | 132400 | 1445100980 | 5150 | 5150 | 5160 | 5150 | 878 |
| 341 | 20241202 | 132300 | 1440579030 | 5160 | 5150 | 5160 | 5150 | 1609 |
| 342 | 20241202 | 132200 | 1432291660 | 5150 | 5150 | 5150 | 5150 | 1134 |
| 343 | 20241202 | 132100 | 1426451560 | 5150 | 5150 | 5150 | 5140 | 141 |
| 344 | 20241202 | 132000 | 1425726320 | 5140 | 5150 | 5150 | 5140 | 634 |
| 345 | 20241202 | 131900 | 1422466730 | 5140 | 5140 | 5150 | 5140 | 2025 |
| 346 | 20241202 | 131800 | 1412057980 | 5150 | 5150 | 5150 | 5150 | 51 |
| 347 | 20241202 | 131700 | 1411795330 | 5140 | 5140 | 5150 | 5130 | 1785 |
| 348 | 20241202 | 131600 | 1402620110 | 5140 | 5140 | 5140 | 5140 | 3273 |
| 349 | 20241202 | 131500 | 1385796890 | 5140 | 5140 | 5140 | 5140 | 150 |
| 350 | 20241202 | 131400 | 1385025890 | 5140 | 5140 | 5140 | 5140 | 2825 |
| 351 | 20241202 | 131300 | 1370505390 | 5150 | 5140 | 5150 | 5130 | 4570 |
| 352 | 20241202 | 131200 | 1347015520 | 5150 | 5150 | 5150 | 5150 | 327 |
| 353 | 20241202 | 131100 | 1345331470 | 5150 | 5140 | 5150 | 5140 | 379 |
| 354 | 20241202 | 131000 | 1343380120 | 5150 | 5150 | 5150 | 5150 | 226 |
| 355 | 20241202 | 130900 | 1342216220 | 5150 | 5150 | 5150 | 5150 | 295 |
| 356 | 20241202 | 130800 | 1340696970 | 5150 | 5150 | 5150 | 5150 | 325 |
| 357 | 20241202 | 130700 | 1339023220 | 5140 | 5140 | 5140 | 5140 | 1317 |
| 358 | 20241202 | 130600 | 1332253840 | 5140 | 5150 | 5150 | 5130 | 1242 |
| 359 | 20241202 | 130500 | 1325870210 | 5150 | 5140 | 5150 | 5140 | 4012 |
| 360 | 20241202 | 130400 | 1305247400 | 5140 | 5130 | 5140 | 5130 | 365 |
| 361 | 20241202 | 130300 | 1303374450 | 5130 | 5140 | 5140 | 5130 | 1025 |
| 362 | 20241202 | 130200 | 1298115950 | 5140 | 5130 | 5140 | 5130 | 91 |
| 363 | 20241202 | 130100 | 1297648420 | 5130 | 5130 | 5140 | 5130 | 3102 |
| 364 | 20241202 | 130000 | 1281734900 | 5130 | 5140 | 5140 | 5130 | 1496 |
| 365 | 20241202 | 125900 | 1274059840 | 5140 | 5130 | 5140 | 5130 | 121 |
| 366 | 20241202 | 125800 | 1273438560 | 5140 | 5140 | 5140 | 5130 | 79 |
| 367 | 20241202 | 125700 | 1273032540 | 5130 | 5130 | 5130 | 5130 | 1199 |
| 368 | 20241202 | 125600 | 1266881670 | 5130 | 5130 | 5130 | 5130 | 2536 |
| 369 | 20241202 | 125500 | 1253871990 | 5130 | 5130 | 5130 | 5130 | 884 |
| 370 | 20241202 | 125400 | 1249337070 | 5130 | 5140 | 5140 | 5130 | 1814 |
| 371 | 20241202 | 125300 | 1240021380 | 5140 | 5140 | 5150 | 5130 | 663 |
| 372 | 20241202 | 125200 | 1236613900 | 5130 | 5130 | 5130 | 5130 | 2079 |
| 373 | 20241202 | 125100 | 1225948630 | 5140 | 5130 | 5140 | 5130 | 3113 |
| 374 | 20241202 | 125000 | 1209978690 | 5140 | 5140 | 5140 | 5130 | 1223 |
| 375 | 20241202 | 124900 | 1203694360 | 5140 | 5150 | 5150 | 5140 | 546 |
| 376 | 20241202 | 124800 | 1200887670 | 5150 | 5140 | 5150 | 5140 | 96 |
| 377 | 20241202 | 124700 | 1200393980 | 5150 | 5150 | 5150 | 5150 | 125 |
| 378 | 20241202 | 124600 | 1199750230 | 5160 | 5160 | 5160 | 5150 | 1021 |
| 379 | 20241202 | 124500 | 1194491580 | 5150 | 5160 | 5160 | 5150 | 215 |
| 380 | 20241202 | 124400 | 1193382680 | 5160 | 5160 | 5160 | 5160 | 3125 |
| 381 | 20241202 | 124300 | 1177257680 | 5160 | 5160 | 5160 | 5150 | 85 |
| 382 | 20241202 | 124200 | 1176819580 | 5160 | 5160 | 5160 | 5160 | 231 |
| 383 | 20241202 | 124100 | 1175627620 | 5150 | 5160 | 5160 | 5150 | 75 |
| 384 | 20241202 | 124000 | 1175241120 | 5160 | 5150 | 5160 | 5140 | 601 |
| 385 | 20241202 | 123900 | 1172150960 | 5150 | 5150 | 5150 | 5140 | 75 |
| 386 | 20241202 | 123800 | 1171765110 | 5160 | 5150 | 5160 | 5150 | 60 |
| 387 | 20241202 | 123700 | 1171455860 | 5150 | 5150 | 5150 | 5150 | 25 |
| 388 | 20241202 | 123600 | 1171327110 | 5140 | 5140 | 5140 | 5140 | 2383 |
| 389 | 20241202 | 123500 | 1159078490 | 5150 | 5150 | 5150 | 5150 | 75 |
| 390 | 20241202 | 123400 | 1158692240 | 5140 | 5140 | 5150 | 5140 | 362 |
| 391 | 20241202 | 123300 | 1156831310 | 5150 | 5150 | 5150 | 5150 | 1218 |
| 392 | 20241202 | 123200 | 1150558610 | 5150 | 5150 | 5150 | 5150 | 50 |
| 393 | 20241202 | 123100 | 1150301110 | 5160 | 5160 | 5160 | 5160 | 0 |
| 394 | 20241202 | 123000 | 1150301110 | 5160 | 5160 | 5160 | 5150 | 227 |
| 395 | 20241202 | 122900 | 1149130790 | 5150 | 5150 | 5150 | 5150 | 94 |
| 396 | 20241202 | 122800 | 1148646690 | 5150 | 5140 | 5150 | 5140 | 1202 |
| 397 | 20241202 | 122700 | 1142465380 | 5140 | 5150 | 5150 | 5140 | 202 |
| 398 | 20241202 | 122600 | 1141425580 | 5150 | 5150 | 5150 | 5150 | 632 |
| 399 | 20241202 | 122500 | 1138170780 | 5150 | 5160 | 5160 | 5150 | 185 |
| 400 | 20241202 | 122400 | 1137217680 | 5160 | 5160 | 5160 | 5160 | 405 |
| 401 | 20241202 | 122300 | 1135127880 | 5160 | 5160 | 5160 | 5160 | 0 |
| 402 | 20241202 | 122200 | 1135127880 | 5160 | 5170 | 5170 | 5160 | 75 |
| 403 | 20241202 | 122100 | 1134740630 | 5160 | 5160 | 5160 | 5160 | 0 |
| 404 | 20241202 | 122000 | 1134740630 | 5160 | 5160 | 5160 | 5160 | 251 |
| 405 | 20241202 | 121900 | 1133445470 | 5170 | 5160 | 5170 | 5160 | 46 |
| 406 | 20241202 | 121800 | 1133207910 | 5160 | 5150 | 5160 | 5150 | 75 |
| 407 | 20241202 | 121700 | 1132821410 | 5150 | 5160 | 5160 | 5150 | 1139 |
| 408 | 20241202 | 121600 | 1126955310 | 5150 | 5150 | 5150 | 5150 | 675 |
| 409 | 20241202 | 121500 | 1123479060 | 5160 | 5160 | 5160 | 5160 | 558 |
| 410 | 20241202 | 121400 | 1120599780 | 5160 | 5160 | 5160 | 5160 | 4 |
| 411 | 20241202 | 121300 | 1120579140 | 5160 | 5150 | 5160 | 5150 | 85 |
| 412 | 20241202 | 121200 | 1120141040 | 5160 | 5160 | 5160 | 5160 | 1595 |
| 413 | 20241202 | 121100 | 1111910840 | 5150 | 5160 | 5160 | 5150 | 229 |
| 414 | 20241202 | 121000 | 1110731220 | 5150 | 5150 | 5150 | 5150 | 430 |
| 415 | 20241202 | 120900 | 1108516720 | 5150 | 5150 | 5160 | 5150 | 676 |
| 416 | 20241202 | 120800 | 1105029160 | 5160 | 5170 | 5170 | 5160 | 923 |
| 417 | 20241202 | 120700 | 1100266340 | 5160 | 5160 | 5160 | 5160 | 2 |
| 418 | 20241202 | 120600 | 1100256020 | 5160 | 5160 | 5160 | 5160 | 50 |
| 419 | 20241202 | 120500 | 1099998020 | 5160 | 5160 | 5160 | 5160 | 0 |
| 420 | 20241202 | 120400 | 1099998020 | 5160 | 5170 | 5170 | 5160 | 52 |
| 421 | 20241202 | 120300 | 1099729680 | 5170 | 5170 | 5170 | 5170 | 2368 |
| 422 | 20241202 | 120200 | 1087487120 | 5170 | 5170 | 5170 | 5170 | 101 |
| 423 | 20241202 | 120100 | 1086964950 | 5180 | 5180 | 5180 | 5170 | 647 |
| 424 | 20241202 | 120000 | 1083613500 | 5170 | 5180 | 5180 | 5170 | 787 |
| 425 | 20241202 | 115900 | 1079544700 | 5180 | 5180 | 5180 | 5180 | 3427 |
| 426 | 20241202 | 115800 | 1061792840 | 5180 | 5170 | 5180 | 5170 | 19 |
| 427 | 20241202 | 115700 | 1061694600 | 5170 | 5170 | 5170 | 5160 | 925 |
| 428 | 20241202 | 115600 | 1056912850 | 5170 | 5170 | 5170 | 5150 | 23550 |
| 429 | 20241202 | 115500 | 935406180 | 5160 | 5150 | 5160 | 5150 | 59 |
| 430 | 20241202 | 115400 | 935102240 | 5160 | 5160 | 5160 | 5160 | 63 |
| 431 | 20241202 | 115300 | 934777160 | 5160 | 5160 | 5170 | 5160 | 215 |
| 432 | 20241202 | 115200 | 933667730 | 5160 | 5170 | 5170 | 5150 | 2864 |
| 433 | 20241202 | 115100 | 918906160 | 5160 | 5170 | 5170 | 5160 | 40 |
| 434 | 20241202 | 115000 | 918699410 | 5160 | 5160 | 5160 | 5160 | 1009 |
| 435 | 20241202 | 114900 | 913492970 | 5160 | 5160 | 5160 | 5160 | 1038 |
| 436 | 20241202 | 114800 | 908136890 | 5160 | 5160 | 5160 | 5150 | 790 |
| 437 | 20241202 | 114700 | 904060990 | 5150 | 5160 | 5160 | 5150 | 1090 |
| 438 | 20241202 | 114600 | 898436690 | 5170 | 5160 | 5170 | 5150 | 1931 |
| 439 | 20241202 | 114500 | 888463570 | 5160 | 5160 | 5170 | 5160 | 3301 |
| 440 | 20241202 | 114400 | 871429150 | 5170 | 5170 | 5170 | 5160 | 128 |
| 441 | 20241202 | 114300 | 870767410 | 5160 | 5180 | 5180 | 5160 | 707 |
| 442 | 20241202 | 114200 | 867112470 | 5170 | 5170 | 5170 | 5170 | 1250 |
| 443 | 20241202 | 114100 | 860649970 | 5170 | 5180 | 5180 | 5170 | 276 |
| 444 | 20241202 | 114000 | 859220790 | 5180 | 5180 | 5180 | 5180 | 528 |
| 445 | 20241202 | 113900 | 856485750 | 5170 | 5180 | 5180 | 5170 | 201 |
| 446 | 20241202 | 113800 | 855446080 | 5170 | 5180 | 5180 | 5170 | 779 |
| 447 | 20241202 | 113700 | 851411050 | 5180 | 5170 | 5180 | 5170 | 134 |
| 448 | 20241202 | 113600 | 850717770 | 5180 | 5180 | 5180 | 5180 | 2 |
| 449 | 20241202 | 113500 | 850707410 | 5180 | 5170 | 5180 | 5170 | 282 |
| 450 | 20241202 | 113400 | 849249220 | 5170 | 5180 | 5180 | 5170 | 604 |
| 451 | 20241202 | 113300 | 846121000 | 5200 | 5180 | 5200 | 5180 | 1340 |
| 452 | 20241202 | 113200 | 839179240 | 5170 | 5160 | 5180 | 5160 | 3030 |
| 453 | 20241202 | 113100 | 823513300 | 5160 | 5160 | 5160 | 5160 | 6 |
| 454 | 20241202 | 113000 | 823482340 | 5170 | 5160 | 5170 | 5160 | 268 |
| 455 | 20241202 | 112900 | 822097410 | 5160 | 5160 | 5160 | 5160 | 59 |
| 456 | 20241202 | 112800 | 821792970 | 5160 | 5150 | 5160 | 5150 | 903 |
| 457 | 20241202 | 112700 | 817135250 | 5160 | 5160 | 5170 | 5160 | 468 |
| 458 | 20241202 | 112600 | 814720360 | 5160 | 5160 | 5160 | 5160 | 537 |
| 459 | 20241202 | 112500 | 811949440 | 5160 | 5160 | 5160 | 5160 | 365 |
| 460 | 20241202 | 112400 | 810066040 | 5160 | 5160 | 5170 | 5160 | 831 |
| 461 | 20241202 | 112300 | 805777880 | 5160 | 5160 | 5160 | 5150 | 5258 |
| 462 | 20241202 | 112200 | 778646660 | 5160 | 5180 | 5180 | 5160 | 10915 |
| 463 | 20241202 | 112100 | 722218390 | 5180 | 5180 | 5180 | 5170 | 3664 |
| 464 | 20241202 | 112000 | 703275290 | 5180 | 5180 | 5180 | 5170 | 1684 |
| 465 | 20241202 | 111900 | 694556170 | 5180 | 5180 | 5180 | 5180 | 561 |
| 466 | 20241202 | 111800 | 691650190 | 5180 | 5180 | 5180 | 5180 | 502 |
| 467 | 20241202 | 111700 | 689049830 | 5180 | 5180 | 5180 | 5170 | 907 |
| 468 | 20241202 | 111600 | 684351600 | 5180 | 5210 | 5210 | 5170 | 6761 |
| 469 | 20241202 | 111500 | 649280440 | 5200 | 5200 | 5200 | 5200 | 852 |
| 470 | 20241202 | 111400 | 644850040 | 5200 | 5200 | 5200 | 5200 | 131 |
| 471 | 20241202 | 111300 | 644168840 | 5200 | 5200 | 5200 | 5200 | 70 |
| 472 | 20241202 | 111200 | 643804840 | 5200 | 5200 | 5210 | 5190 | 344 |
| 473 | 20241202 | 111100 | 642016930 | 5200 | 5200 | 5200 | 5200 | 217 |
| 474 | 20241202 | 111000 | 640888530 | 5200 | 5200 | 5200 | 5200 | 580 |
| 475 | 20241202 | 110900 | 637872530 | 5200 | 5190 | 5200 | 5190 | 22 |
| 476 | 20241202 | 110800 | 637758340 | 5200 | 5200 | 5200 | 5200 | 1 |
| 477 | 20241202 | 110700 | 637753140 | 5190 | 5190 | 5200 | 5190 | 413 |
| 478 | 20241202 | 110600 | 635609660 | 5200 | 5200 | 5200 | 5190 | 253 |
| 479 | 20241202 | 110500 | 634295060 | 5200 | 5200 | 5200 | 5190 | 116 |
| 480 | 20241202 | 110400 | 633691870 | 5200 | 5210 | 5210 | 5190 | 8849 |
| 481 | 20241202 | 110300 | 587656250 | 5210 | 5210 | 5210 | 5210 | 42 |
| 482 | 20241202 | 110200 | 587437430 | 5210 | 5210 | 5210 | 5210 | 524 |
| 483 | 20241202 | 110100 | 584707390 | 5220 | 5220 | 5220 | 5220 | 1 |
| 484 | 20241202 | 110000 | 584702170 | 5220 | 5220 | 5220 | 5210 | 91 |
| 485 | 20241202 | 105900 | 584227550 | 5210 | 5220 | 5220 | 5210 | 268 |
| 486 | 20241202 | 105800 | 582828600 | 5220 | 5230 | 5230 | 5220 | 1735 |
| 487 | 20241202 | 105700 | 573771370 | 5220 | 5230 | 5230 | 5220 | 126 |
| 488 | 20241202 | 105600 | 573112400 | 5230 | 5220 | 5230 | 5220 | 16 |
| 489 | 20241202 | 105500 | 573028820 | 5230 | 5230 | 5230 | 5230 | 625 |
| 490 | 20241202 | 105400 | 569760070 | 5230 | 5230 | 5230 | 5220 | 150 |
| 491 | 20241202 | 105300 | 568976570 | 5220 | 5220 | 5220 | 5220 | 206 |
| 492 | 20241202 | 105200 | 567901250 | 5220 | 5230 | 5230 | 5220 | 338 |
| 493 | 20241202 | 105100 | 566136630 | 5230 | 5230 | 5230 | 5230 | 50 |
| 494 | 20241202 | 105000 | 565875130 | 5230 | 5230 | 5230 | 5230 | 25 |
| 495 | 20241202 | 104900 | 565744380 | 5230 | 5230 | 5230 | 5230 | 50 |
| 496 | 20241202 | 104800 | 565482880 | 5230 | 5230 | 5240 | 5220 | 1295 |
| 497 | 20241202 | 104700 | 558719140 | 5240 | 5240 | 5240 | 5240 | 131 |
| 498 | 20241202 | 104600 | 558032700 | 5230 | 5230 | 5230 | 5230 | 1459 |
| 499 | 20241202 | 104500 | 550402130 | 5230 | 5250 | 5250 | 5230 | 2022 |
| 500 | 20241202 | 104400 | 539812870 | 5250 | 5250 | 5250 | 5240 | 428 |
| 501 | 20241202 | 104300 | 537565880 | 5240 | 5230 | 5250 | 5230 | 31 |
| 502 | 20241202 | 104200 | 537403190 | 5230 | 5250 | 5250 | 5230 | 346 |
| 503 | 20241202 | 104100 | 535589690 | 5250 | 5240 | 5250 | 5240 | 504 |
| 504 | 20241202 | 104000 | 532943720 | 5250 | 5240 | 5250 | 5240 | 41 |
| 505 | 20241202 | 103900 | 532728630 | 5250 | 5260 | 5260 | 5250 | 2 |
| 506 | 20241202 | 103800 | 532718120 | 5260 | 5250 | 5260 | 5250 | 540 |
| 507 | 20241202 | 103700 | 529882850 | 5240 | 5240 | 5250 | 5240 | 1863 |
| 508 | 20241202 | 103600 | 520108330 | 5240 | 5220 | 5240 | 5220 | 1757 |
| 509 | 20241202 | 103500 | 510919770 | 5230 | 5220 | 5230 | 5220 | 766 |
| 510 | 20241202 | 103400 | 506921000 | 5220 | 5220 | 5220 | 5220 | 40 |
| 511 | 20241202 | 103300 | 506712200 | 5220 | 5210 | 5220 | 5210 | 147 |
| 512 | 20241202 | 103200 | 505946060 | 5210 | 5200 | 5220 | 5200 | 237 |
| 513 | 20241202 | 103100 | 504712310 | 5200 | 5210 | 5210 | 5200 | 37 |
| 514 | 20241202 | 103000 | 504519870 | 5210 | 5200 | 5210 | 5200 | 132 |
| 515 | 20241202 | 102900 | 503833220 | 5200 | 5200 | 5210 | 5190 | 1326 |
| 516 | 20241202 | 102800 | 496931070 | 5200 | 5200 | 5210 | 5200 | 851 |
| 517 | 20241202 | 102700 | 492505620 | 5200 | 5210 | 5210 | 5200 | 868 |
| 518 | 20241202 | 102600 | 487991750 | 5200 | 5210 | 5220 | 5200 | 313 |
| 519 | 20241202 | 102500 | 486361010 | 5210 | 5210 | 5220 | 5210 | 2227 |
| 520 | 20241202 | 102400 | 474757840 | 5210 | 5210 | 5220 | 5210 | 122 |
| 521 | 20241202 | 102300 | 474122020 | 5210 | 5220 | 5220 | 5210 | 187 |
| 522 | 20241202 | 102200 | 473146880 | 5220 | 5220 | 5220 | 5220 | 154 |
| 523 | 20241202 | 102100 | 472343000 | 5220 | 5220 | 5220 | 5220 | 546 |
| 524 | 20241202 | 102000 | 469492880 | 5220 | 5210 | 5220 | 5210 | 674 |
| 525 | 20241202 | 101900 | 465974690 | 5210 | 5220 | 5220 | 5210 | 215 |
| 526 | 20241202 | 101800 | 464853390 | 5220 | 5220 | 5220 | 5220 | 1 |
| 527 | 20241202 | 101700 | 464848170 | 5220 | 5220 | 5220 | 5220 | 435 |
| 528 | 20241202 | 101600 | 462577470 | 5220 | 5230 | 5230 | 5220 | 565 |
| 529 | 20241202 | 101500 | 459628160 | 5230 | 5230 | 5230 | 5230 | 6 |
| 530 | 20241202 | 101400 | 459596780 | 5220 | 5220 | 5220 | 5220 | 71 |
| 531 | 20241202 | 101300 | 459226160 | 5220 | 5220 | 5220 | 5220 | 30 |
| 532 | 20241202 | 101200 | 459069560 | 5220 | 5220 | 5220 | 5210 | 167 |
| 533 | 20241202 | 101100 | 458199380 | 5210 | 5220 | 5220 | 5210 | 654 |
| 534 | 20241202 | 101000 | 454787640 | 5220 | 5210 | 5220 | 5200 | 2183 |
| 535 | 20241202 | 100900 | 443410420 | 5210 | 5220 | 5220 | 5210 | 59 |
| 536 | 20241202 | 100800 | 443102480 | 5220 | 5210 | 5220 | 5210 | 11 |
| 537 | 20241202 | 100700 | 443045160 | 5220 | 5220 | 5220 | 5220 | 549 |
| 538 | 20241202 | 100600 | 440179380 | 5220 | 5220 | 5220 | 5220 | 29 |
| 539 | 20241202 | 100500 | 440028000 | 5220 | 5210 | 5220 | 5210 | 350 |
| 540 | 20241202 | 100400 | 438204490 | 5210 | 5210 | 5210 | 5200 | 1074 |
| 541 | 20241202 | 100300 | 432617750 | 5210 | 5210 | 5210 | 5200 | 269 |
| 542 | 20241202 | 100200 | 431218930 | 5200 | 5200 | 5210 | 5200 | 22 |
| 543 | 20241202 | 100100 | 431104500 | 5200 | 5200 | 5200 | 5200 | 64 |
| 544 | 20241202 | 100000 | 430771700 | 5200 | 5210 | 5210 | 5200 | 3660 |
| 545 | 20241202 | 095900 | 411737260 | 5210 | 5220 | 5230 | 5210 | 1121 |
| 546 | 20241202 | 095800 | 405885690 | 5220 | 5220 | 5220 | 5220 | 383 |
| 547 | 20241202 | 095700 | 403886430 | 5220 | 5230 | 5230 | 5220 | 367 |
| 548 | 20241202 | 095600 | 401970580 | 5230 | 5230 | 5230 | 5220 | 78 |
| 549 | 20241202 | 095500 | 401563380 | 5220 | 5220 | 5230 | 5220 | 1444 |
| 550 | 20241202 | 095400 | 394022000 | 5220 | 5230 | 5230 | 5220 | 558 |
| 551 | 20241202 | 095300 | 391109160 | 5230 | 5230 | 5230 | 5220 | 610 |
| 552 | 20241202 | 095200 | 387919650 | 5220 | 5210 | 5230 | 5200 | 1605 |
| 553 | 20241202 | 095100 | 379543500 | 5210 | 5200 | 5210 | 5200 | 1259 |
| 554 | 20241202 | 095000 | 372987210 | 5210 | 5230 | 5230 | 5200 | 626 |
| 555 | 20241202 | 094900 | 369726040 | 5210 | 5210 | 5220 | 5210 | 411 |
| 556 | 20241202 | 094800 | 367584720 | 5210 | 5200 | 5210 | 5200 | 228 |
| 557 | 20241202 | 094700 | 366397010 | 5210 | 5200 | 5210 | 5200 | 655 |
| 558 | 20241202 | 094600 | 362989590 | 5210 | 5200 | 5210 | 5200 | 2978 |
| 559 | 20241202 | 094500 | 347498040 | 5210 | 5220 | 5220 | 5200 | 10657 |
| 560 | 20241202 | 094400 | 291873260 | 5230 | 5230 | 5230 | 5230 | 29 |
| 561 | 20241202 | 094300 | 291721590 | 5230 | 5230 | 5230 | 5230 | 378 |
| 562 | 20241202 | 094200 | 289744650 | 5220 | 5230 | 5230 | 5220 | 495 |
| 563 | 20241202 | 094100 | 287156800 | 5240 | 5230 | 5240 | 5230 | 640 |
| 564 | 20241202 | 094000 | 283809450 | 5230 | 5210 | 5230 | 5210 | 2075 |
| 565 | 20241202 | 093900 | 272977980 | 5210 | 5210 | 5220 | 5210 | 743 |
| 566 | 20241202 | 093800 | 269106900 | 5210 | 5220 | 5220 | 5210 | 1245 |
| 567 | 20241202 | 093700 | 262619700 | 5220 | 5220 | 5220 | 5220 | 158 |
| 568 | 20241202 | 093600 | 261794940 | 5220 | 5210 | 5220 | 5210 | 365 |
| 569 | 20241202 | 093500 | 259892340 | 5220 | 5210 | 5220 | 5210 | 756 |
| 570 | 20241202 | 093400 | 255952400 | 5210 | 5220 | 5220 | 5200 | 1525 |
| 571 | 20241202 | 093300 | 248006670 | 5220 | 5230 | 5230 | 5220 | 149 |
| 572 | 20241202 | 093200 | 247228460 | 5230 | 5210 | 5230 | 5210 | 149 |
| 573 | 20241202 | 093100 | 246450670 | 5210 | 5220 | 5220 | 5210 | 170 |
| 574 | 20241202 | 093000 | 245564800 | 5220 | 5220 | 5220 | 5210 | 12248 |
| 575 | 20241202 | 092900 | 181667810 | 5230 | 5230 | 5230 | 5230 | 466 |
| 576 | 20241202 | 092800 | 179230630 | 5230 | 5240 | 5240 | 5220 | 4537 |
| 577 | 20241202 | 092700 | 155533850 | 5230 | 5250 | 5250 | 5230 | 6925 |
| 578 | 20241202 | 092600 | 119243450 | 5260 | 5260 | 5270 | 5250 | 2337 |
| 579 | 20241202 | 092500 | 106950800 | 5270 | 5270 | 5270 | 5260 | 454 |
| 580 | 20241202 | 092400 | 104558280 | 5270 | 5270 | 5270 | 5260 | 483 |
| 581 | 20241202 | 092300 | 102016840 | 5270 | 5270 | 5270 | 5260 | 196 |
| 582 | 20241202 | 092200 | 100984320 | 5270 | 5270 | 5270 | 5270 | 285 |
| 583 | 20241202 | 092100 | 99482370 | 5270 | 5280 | 5280 | 5270 | 165 |
| 584 | 20241202 | 092000 | 98612190 | 5280 | 5280 | 5280 | 5270 | 140 |
| 585 | 20241202 | 091900 | 97874230 | 5280 | 5270 | 5280 | 5270 | 1673 |
| 586 | 20241202 | 091800 | 89057490 | 5270 | 5260 | 5270 | 5260 | 37 |
| 587 | 20241202 | 091700 | 88862770 | 5260 | 5270 | 5270 | 5260 | 604 |
| 588 | 20241202 | 091600 | 85685560 | 5260 | 5270 | 5270 | 5260 | 235 |
| 589 | 20241202 | 091500 | 84449350 | 5270 | 5270 | 5270 | 5260 | 486 |
| 590 | 20241202 | 091400 | 81892320 | 5270 | 5270 | 5270 | 5270 | 103 |
| 591 | 20241202 | 091300 | 81349510 | 5280 | 5280 | 5280 | 5270 | 93 |
| 592 | 20241202 | 091200 | 80859200 | 5280 | 5270 | 5280 | 5270 | 58 |
| 593 | 20241202 | 091100 | 80553440 | 5270 | 5280 | 5280 | 5260 | 2814 |
| 594 | 20241202 | 091000 | 65720120 | 5280 | 5290 | 5290 | 5270 | 991 |
| 595 | 20241202 | 090900 | 60494780 | 5290 | 5270 | 5290 | 5270 | 341 |
| 596 | 20241202 | 090800 | 58695800 | 5280 | 5290 | 5290 | 5280 | 463 |
| 597 | 20241202 | 090700 | 56249220 | 5290 | 5280 | 5290 | 5280 | 690 |
| 598 | 20241202 | 090600 | 52606000 | 5280 | 5300 | 5310 | 5280 | 1134 |
| 599 | 20241202 | 090500 | 46602710 | 5300 | 5310 | 5320 | 5300 | 409 |
| 600 | 20241202 | 090400 | 44430960 | 5300 | 5310 | 5320 | 5300 | 608 |
| 601 | 20241202 | 090300 | 41202690 | 5290 | 5310 | 5330 | 5290 | 959 |
| 602 | 20241202 | 090200 | 36116450 | 5330 | 5330 | 5330 | 5300 | 577 |
| 603 | 20241202 | 090100 | 33051410 | 5330 | 5290 | 5330 | 5290 | 3850 |
| 604 | 20241202 | 090000 | 12604180 | 5290 | 5290 | 5290 | 5290 | 2320 |