28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 5927 |
| 3 | 20241204 | 183000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20241204 | 182900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20241204 | 182800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20241204 | 182700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20241204 | 182600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20241204 | 182500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20241204 | 182400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20241204 | 182300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20241204 | 182200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20241204 | 182100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20241204 | 182000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20241204 | 181900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20241204 | 181800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20241204 | 181700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20241204 | 181600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20241204 | 181500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20241204 | 181400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20241204 | 181300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20241204 | 181200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20241204 | 181100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20241204 | 181000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20241204 | 180900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20241204 | 180800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20241204 | 180700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20241204 | 180600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20241204 | 180500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20241204 | 180400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20241204 | 180300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20241204 | 180200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20241204 | 180100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 5927 |
| 33 | 20241204 | 180000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20241204 | 175900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20241204 | 175800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20241204 | 175700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20241204 | 175600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20241204 | 175500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20241204 | 175400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20241204 | 175300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20241204 | 175200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20241204 | 175100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20241204 | 175000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20241204 | 174900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20241204 | 174800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20241204 | 174700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20241204 | 174600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20241204 | 174500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20241204 | 174400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20241204 | 174300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20241204 | 174200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20241204 | 174100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20241204 | 174000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20241204 | 173900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20241204 | 173800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20241204 | 173700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20241204 | 173600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20241204 | 173500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20241204 | 173400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20241204 | 173300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20241204 | 173200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20241204 | 173100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 5927 |
| 63 | 20241204 | 173000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20241204 | 172900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20241204 | 172800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20241204 | 172700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20241204 | 172600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20241204 | 172500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20241204 | 172400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20241204 | 172300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20241204 | 172200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20241204 | 172100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20241204 | 172000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20241204 | 171900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20241204 | 171800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20241204 | 171700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20241204 | 171600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20241204 | 171500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20241204 | 171400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20241204 | 171300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20241204 | 171200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20241204 | 171100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20241204 | 171000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20241204 | 170900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20241204 | 170800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20241204 | 170700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20241204 | 170600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20241204 | 170500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20241204 | 170400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20241204 | 170300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20241204 | 170200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20241204 | 170100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 5927 |
| 93 | 20241204 | 170000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20241204 | 165900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20241204 | 165800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20241204 | 165700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20241204 | 165600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20241204 | 165500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20241204 | 165400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20241204 | 165300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20241204 | 165200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20241204 | 165100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20241204 | 165000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20241204 | 164900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20241204 | 164800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20241204 | 164700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20241204 | 164600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20241204 | 164500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20241204 | 164400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20241204 | 164300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20241204 | 164200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20241204 | 164100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20241204 | 164000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20241204 | 163900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20241204 | 163800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20241204 | 163700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20241204 | 163600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20241204 | 163500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20241204 | 163400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20241204 | 163300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20241204 | 163200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20241204 | 163100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 5927 |
| 123 | 20241204 | 163000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20241204 | 162900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20241204 | 162800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20241204 | 162700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20241204 | 162600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20241204 | 162500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20241204 | 162400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20241204 | 162300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20241204 | 162200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20241204 | 162100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20241204 | 162000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20241204 | 161900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20241204 | 161800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20241204 | 161700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20241204 | 161600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20241204 | 161500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20241204 | 161400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20241204 | 161300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20241204 | 161200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20241204 | 161100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20241204 | 161000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20241204 | 160900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20241204 | 160800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20241204 | 160700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20241204 | 160600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20241204 | 160500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20241204 | 160400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20241204 | 160300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20241204 | 160200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20241204 | 160100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 5927 |
| 153 | 20241204 | 160000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20241204 | 155900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20241204 | 155800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20241204 | 155700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20241204 | 155600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20241204 | 155500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20241204 | 155400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20241204 | 155300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20241204 | 155200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20241204 | 155100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20241204 | 155000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20241204 | 154900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20241204 | 154800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20241204 | 154700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20241204 | 154600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20241204 | 154500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20241204 | 154400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20241204 | 154300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20241204 | 154200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20241204 | 154100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20241204 | 154000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20241204 | 153900 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20241204 | 153800 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20241204 | 153700 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20241204 | 153600 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20241204 | 153500 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20241204 | 153400 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20241204 | 153300 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20241204 | 153200 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20241204 | 153100 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 5927 |
| 183 | 20241204 | 153000 | 1472542765 | 4300 | 4300 | 4300 | 4300 | 5927 |
| 184 | 20241204 | 152900 | 1447056665 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20241204 | 152800 | 1447056665 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20241204 | 152700 | 1447056665 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20241204 | 152600 | 1447056665 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20241204 | 152500 | 1447056665 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20241204 | 152400 | 1447056665 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20241204 | 152300 | 1447056665 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20241204 | 152200 | 1447056665 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20241204 | 152100 | 1447056665 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20241204 | 152000 | 1447056665 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20241204 | 151900 | 1447056665 | 4300 | 4290 | 4300 | 4290 | 349 |
| 195 | 20241204 | 151800 | 1445557985 | 4290 | 4300 | 4300 | 4290 | 135 |
| 196 | 20241204 | 151700 | 1444977695 | 4295 | 4290 | 4295 | 4290 | 732 |
| 197 | 20241204 | 151600 | 1441834425 | 4290 | 4285 | 4295 | 4285 | 389 |
| 198 | 20241204 | 151500 | 1440166110 | 4290 | 4290 | 4290 | 4285 | 325 |
| 199 | 20241204 | 151400 | 1438771920 | 4290 | 4285 | 4290 | 4285 | 295 |
| 200 | 20241204 | 151300 | 1437506610 | 4290 | 4290 | 4295 | 4285 | 278 |
| 201 | 20241204 | 151200 | 1436314055 | 4285 | 4290 | 4290 | 4285 | 710 |
| 202 | 20241204 | 151100 | 1433268405 | 4290 | 4295 | 4295 | 4290 | 1261 |
| 203 | 20241204 | 151000 | 1427857160 | 4295 | 4295 | 4295 | 4295 | 549 |
| 204 | 20241204 | 150900 | 1425499205 | 4295 | 4295 | 4295 | 4290 | 602 |
| 205 | 20241204 | 150800 | 1422913675 | 4295 | 4295 | 4295 | 4295 | 2208 |
| 206 | 20241204 | 150700 | 1413430315 | 4295 | 4300 | 4300 | 4295 | 387 |
| 207 | 20241204 | 150600 | 1411768050 | 4295 | 4295 | 4300 | 4295 | 621 |
| 208 | 20241204 | 150500 | 1409100175 | 4295 | 4295 | 4300 | 4295 | 474 |
| 209 | 20241204 | 150400 | 1407063785 | 4295 | 4295 | 4295 | 4295 | 175 |
| 210 | 20241204 | 150300 | 1406312160 | 4295 | 4300 | 4300 | 4295 | 117 |
| 211 | 20241204 | 150200 | 1405809620 | 4295 | 4300 | 4300 | 4295 | 266 |
| 212 | 20241204 | 150100 | 1404667105 | 4305 | 4295 | 4305 | 4295 | 144 |
| 213 | 20241204 | 150000 | 1404048500 | 4295 | 4305 | 4305 | 4295 | 403 |
| 214 | 20241204 | 145900 | 1402315090 | 4300 | 4300 | 4305 | 4300 | 393 |
| 215 | 20241204 | 145800 | 1400625015 | 4300 | 4300 | 4305 | 4295 | 347 |
| 216 | 20241204 | 145700 | 1399132125 | 4300 | 4305 | 4310 | 4300 | 727 |
| 217 | 20241204 | 145600 | 1396002100 | 4305 | 4305 | 4305 | 4300 | 284 |
| 218 | 20241204 | 145500 | 1394779585 | 4300 | 4305 | 4305 | 4300 | 542 |
| 219 | 20241204 | 145400 | 1392446855 | 4300 | 4305 | 4305 | 4300 | 517 |
| 220 | 20241204 | 145300 | 1390221850 | 4305 | 4300 | 4305 | 4300 | 414 |
| 221 | 20241204 | 145200 | 1388440125 | 4300 | 4300 | 4305 | 4300 | 596 |
| 222 | 20241204 | 145100 | 1385875200 | 4300 | 4300 | 4305 | 4300 | 247 |
| 223 | 20241204 | 145000 | 1384813095 | 4305 | 4300 | 4305 | 4300 | 209 |
| 224 | 20241204 | 144900 | 1383914035 | 4300 | 4300 | 4305 | 4300 | 442 |
| 225 | 20241204 | 144800 | 1382012785 | 4300 | 4300 | 4305 | 4300 | 101 |
| 226 | 20241204 | 144700 | 1381578280 | 4300 | 4300 | 4300 | 4300 | 233 |
| 227 | 20241204 | 144600 | 1380576380 | 4300 | 4300 | 4300 | 4300 | 212 |
| 228 | 20241204 | 144500 | 1379664780 | 4300 | 4300 | 4300 | 4295 | 148 |
| 229 | 20241204 | 144400 | 1379028980 | 4300 | 4290 | 4300 | 4290 | 286 |
| 230 | 20241204 | 144300 | 1377800775 | 4290 | 4295 | 4295 | 4290 | 182 |
| 231 | 20241204 | 144200 | 1377019690 | 4295 | 4290 | 4295 | 4290 | 216 |
| 232 | 20241204 | 144100 | 1376092655 | 4290 | 4300 | 4305 | 4290 | 177 |
| 233 | 20241204 | 144000 | 1375331480 | 4305 | 4300 | 4305 | 4300 | 162 |
| 234 | 20241204 | 143900 | 1374634315 | 4300 | 4280 | 4300 | 4280 | 837 |
| 235 | 20241204 | 143800 | 1371039645 | 4285 | 4285 | 4295 | 4280 | 300 |
| 236 | 20241204 | 143700 | 1369754050 | 4285 | 4285 | 4285 | 4280 | 160 |
| 237 | 20241204 | 143600 | 1369068475 | 4285 | 4285 | 4290 | 4280 | 284 |
| 238 | 20241204 | 143500 | 1367851075 | 4290 | 4285 | 4295 | 4285 | 486 |
| 239 | 20241204 | 143400 | 1365767065 | 4280 | 4280 | 4285 | 4280 | 123 |
| 240 | 20241204 | 143300 | 1365240125 | 4280 | 4280 | 4280 | 4275 | 308 |
| 241 | 20241204 | 143200 | 1363921905 | 4275 | 4280 | 4280 | 4275 | 399 |
| 242 | 20241204 | 143100 | 1362216010 | 4275 | 4280 | 4280 | 4275 | 551 |
| 243 | 20241204 | 143000 | 1359857750 | 4275 | 4275 | 4275 | 4275 | 293 |
| 244 | 20241204 | 142900 | 1358605175 | 4280 | 4280 | 4280 | 4275 | 155 |
| 245 | 20241204 | 142800 | 1357941835 | 4280 | 4275 | 4280 | 4275 | 176 |
| 246 | 20241204 | 142700 | 1357188730 | 4280 | 4280 | 4285 | 4280 | 222 |
| 247 | 20241204 | 142600 | 1356237960 | 4280 | 4285 | 4285 | 4275 | 1434 |
| 248 | 20241204 | 142500 | 1350094015 | 4275 | 4280 | 4285 | 4275 | 322 |
| 249 | 20241204 | 142400 | 1348716125 | 4280 | 4280 | 4280 | 4275 | 345 |
| 250 | 20241204 | 142300 | 1347240190 | 4280 | 4280 | 4280 | 4280 | 320 |
| 251 | 20241204 | 142200 | 1345870590 | 4280 | 4280 | 4280 | 4275 | 137 |
| 252 | 20241204 | 142100 | 1345284285 | 4280 | 4280 | 4280 | 4280 | 357 |
| 253 | 20241204 | 142000 | 1343756325 | 4280 | 4275 | 4280 | 4275 | 1204 |
| 254 | 20241204 | 141900 | 1338606310 | 4275 | 4275 | 4280 | 4275 | 307 |
| 255 | 20241204 | 141800 | 1337293880 | 4280 | 4280 | 4280 | 4275 | 437 |
| 256 | 20241204 | 141700 | 1335425515 | 4275 | 4275 | 4275 | 4275 | 245 |
| 257 | 20241204 | 141600 | 1334378140 | 4275 | 4280 | 4280 | 4275 | 2027 |
| 258 | 20241204 | 141500 | 1325703575 | 4280 | 4280 | 4285 | 4280 | 407 |
| 259 | 20241204 | 141400 | 1323961405 | 4280 | 4280 | 4280 | 4280 | 208 |
| 260 | 20241204 | 141300 | 1323071165 | 4280 | 4280 | 4285 | 4280 | 261 |
| 261 | 20241204 | 141200 | 1321953965 | 4280 | 4280 | 4280 | 4280 | 235 |
| 262 | 20241204 | 141100 | 1320948165 | 4280 | 4280 | 4285 | 4280 | 160 |
| 263 | 20241204 | 141000 | 1320263185 | 4280 | 4280 | 4285 | 4280 | 344 |
| 264 | 20241204 | 140900 | 1318790800 | 4280 | 4280 | 4280 | 4280 | 121 |
| 265 | 20241204 | 140800 | 1318272920 | 4280 | 4280 | 4285 | 4280 | 303 |
| 266 | 20241204 | 140700 | 1316975925 | 4280 | 4280 | 4280 | 4280 | 253 |
| 267 | 20241204 | 140600 | 1315893085 | 4280 | 4280 | 4285 | 4280 | 242 |
| 268 | 20241204 | 140500 | 1314857135 | 4280 | 4280 | 4280 | 4280 | 242 |
| 269 | 20241204 | 140400 | 1313821375 | 4280 | 4275 | 4280 | 4275 | 309 |
| 270 | 20241204 | 140300 | 1312499630 | 4275 | 4275 | 4275 | 4275 | 195 |
| 271 | 20241204 | 140200 | 1311666005 | 4275 | 4280 | 4280 | 4275 | 221 |
| 272 | 20241204 | 140100 | 1310720390 | 4280 | 4280 | 4285 | 4280 | 227 |
| 273 | 20241204 | 140000 | 1309748655 | 4280 | 4280 | 4280 | 4280 | 202 |
| 274 | 20241204 | 135900 | 1308884095 | 4280 | 4285 | 4290 | 4280 | 443 |
| 275 | 20241204 | 135800 | 1306985745 | 4285 | 4285 | 4285 | 4285 | 134 |
| 276 | 20241204 | 135700 | 1306411555 | 4285 | 4285 | 4290 | 4285 | 387 |
| 277 | 20241204 | 135600 | 1304753085 | 4285 | 4285 | 4285 | 4285 | 45 |
| 278 | 20241204 | 135500 | 1304560260 | 4285 | 4285 | 4290 | 4285 | 324 |
| 279 | 20241204 | 135400 | 1303171825 | 4285 | 4285 | 4290 | 4285 | 354 |
| 280 | 20241204 | 135300 | 1301654765 | 4285 | 4285 | 4285 | 4285 | 80 |
| 281 | 20241204 | 135200 | 1301311965 | 4285 | 4285 | 4290 | 4285 | 353 |
| 282 | 20241204 | 135100 | 1299799150 | 4290 | 4290 | 4290 | 4285 | 601 |
| 283 | 20241204 | 135000 | 1297221420 | 4290 | 4305 | 4305 | 4290 | 657 |
| 284 | 20241204 | 134900 | 1294398025 | 4300 | 4300 | 4300 | 4300 | 141 |
| 285 | 20241204 | 134800 | 1293791725 | 4300 | 4295 | 4300 | 4295 | 249 |
| 286 | 20241204 | 134700 | 1292721070 | 4300 | 4295 | 4300 | 4295 | 522 |
| 287 | 20241204 | 134600 | 1290478885 | 4295 | 4290 | 4295 | 4290 | 370 |
| 288 | 20241204 | 134500 | 1288891365 | 4290 | 4290 | 4295 | 4290 | 46 |
| 289 | 20241204 | 134400 | 1288693885 | 4290 | 4290 | 4290 | 4290 | 419 |
| 290 | 20241204 | 134300 | 1286896375 | 4295 | 4290 | 4295 | 4290 | 172 |
| 291 | 20241204 | 134200 | 1286158255 | 4290 | 4295 | 4295 | 4290 | 314 |
| 292 | 20241204 | 134100 | 1284810625 | 4295 | 4295 | 4295 | 4295 | 147 |
| 293 | 20241204 | 134000 | 1284179260 | 4295 | 4295 | 4305 | 4295 | 145 |
| 294 | 20241204 | 133900 | 1283556220 | 4295 | 4300 | 4305 | 4295 | 849 |
| 295 | 20241204 | 133800 | 1279906890 | 4295 | 4295 | 4300 | 4295 | 381 |
| 296 | 20241204 | 133700 | 1278270285 | 4295 | 4295 | 4295 | 4295 | 16 |
| 297 | 20241204 | 133600 | 1278201565 | 4300 | 4295 | 4300 | 4295 | 293 |
| 298 | 20241204 | 133500 | 1276942990 | 4300 | 4295 | 4300 | 4295 | 258 |
| 299 | 20241204 | 133400 | 1275834530 | 4295 | 4300 | 4300 | 4295 | 257 |
| 300 | 20241204 | 133300 | 1274730615 | 4300 | 4295 | 4300 | 4290 | 384 |
| 301 | 20241204 | 133200 | 1273081925 | 4290 | 4295 | 4295 | 4290 | 152 |
| 302 | 20241204 | 133100 | 1272429810 | 4295 | 4290 | 4295 | 4290 | 963 |
| 303 | 20241204 | 133000 | 1268298040 | 4290 | 4295 | 4295 | 4290 | 234 |
| 304 | 20241204 | 132900 | 1267293090 | 4295 | 4295 | 4310 | 4295 | 122 |
| 305 | 20241204 | 132800 | 1266768845 | 4295 | 4295 | 4300 | 4295 | 343 |
| 306 | 20241204 | 132700 | 1265295285 | 4295 | 4290 | 4295 | 4290 | 337 |
| 307 | 20241204 | 132600 | 1263848790 | 4295 | 4290 | 4295 | 4290 | 1653 |
| 308 | 20241204 | 132500 | 1256757220 | 4290 | 4290 | 4295 | 4290 | 240 |
| 309 | 20241204 | 132400 | 1255727555 | 4290 | 4290 | 4295 | 4290 | 167 |
| 310 | 20241204 | 132300 | 1255010950 | 4290 | 4285 | 4290 | 4285 | 466 |
| 311 | 20241204 | 132200 | 1253012310 | 4285 | 4285 | 4290 | 4285 | 765 |
| 312 | 20241204 | 132100 | 1249734000 | 4285 | 4285 | 4285 | 4285 | 149 |
| 313 | 20241204 | 132000 | 1249095535 | 4290 | 4285 | 4290 | 4285 | 417 |
| 314 | 20241204 | 131900 | 1247308285 | 4285 | 4285 | 4290 | 4285 | 213 |
| 315 | 20241204 | 131800 | 1246395080 | 4285 | 4285 | 4285 | 4285 | 330 |
| 316 | 20241204 | 131700 | 1244981030 | 4285 | 4285 | 4290 | 4285 | 181 |
| 317 | 20241204 | 131600 | 1244205310 | 4290 | 4285 | 4290 | 4285 | 258 |
| 318 | 20241204 | 131500 | 1243099555 | 4285 | 4290 | 4290 | 4285 | 280 |
| 319 | 20241204 | 131400 | 1241899560 | 4285 | 4285 | 4290 | 4285 | 197 |
| 320 | 20241204 | 131300 | 1241055405 | 4290 | 4285 | 4290 | 4285 | 78 |
| 321 | 20241204 | 131200 | 1240720895 | 4285 | 4285 | 4290 | 4285 | 479 |
| 322 | 20241204 | 131100 | 1238667645 | 4290 | 4290 | 4290 | 4290 | 117 |
| 323 | 20241204 | 131000 | 1238165715 | 4290 | 4285 | 4295 | 4285 | 305 |
| 324 | 20241204 | 130900 | 1236858525 | 4285 | 4285 | 4285 | 4285 | 94 |
| 325 | 20241204 | 130800 | 1236455735 | 4290 | 4290 | 4295 | 4290 | 637 |
| 326 | 20241204 | 130700 | 1233721535 | 4290 | 4285 | 4290 | 4280 | 520 |
| 327 | 20241204 | 130600 | 1231493495 | 4285 | 4280 | 4285 | 4280 | 115 |
| 328 | 20241204 | 130500 | 1231001220 | 4280 | 4280 | 4285 | 4280 | 227 |
| 329 | 20241204 | 130400 | 1230029655 | 4285 | 4275 | 4285 | 4275 | 366 |
| 330 | 20241204 | 130300 | 1228464190 | 4275 | 4275 | 4280 | 4275 | 661 |
| 331 | 20241204 | 130200 | 1225638260 | 4275 | 4275 | 4275 | 4275 | 247 |
| 332 | 20241204 | 130100 | 1224582335 | 4275 | 4280 | 4285 | 4275 | 129 |
| 333 | 20241204 | 130000 | 1224030445 | 4275 | 4285 | 4285 | 4275 | 357 |
| 334 | 20241204 | 125900 | 1222501600 | 4280 | 4275 | 4280 | 4275 | 364 |
| 335 | 20241204 | 125800 | 1220944575 | 4275 | 4275 | 4280 | 4275 | 117 |
| 336 | 20241204 | 125700 | 1220444395 | 4275 | 4275 | 4275 | 4275 | 161 |
| 337 | 20241204 | 125600 | 1219756120 | 4275 | 4275 | 4280 | 4275 | 236 |
| 338 | 20241204 | 125500 | 1218747045 | 4275 | 4280 | 4280 | 4275 | 278 |
| 339 | 20241204 | 125400 | 1217558530 | 4275 | 4280 | 4280 | 4275 | 283 |
| 340 | 20241204 | 125300 | 1216348355 | 4280 | 4275 | 4280 | 4275 | 83 |
| 341 | 20241204 | 125200 | 1215993200 | 4275 | 4275 | 4280 | 4275 | 362 |
| 342 | 20241204 | 125100 | 1214445450 | 4275 | 4275 | 4275 | 4275 | 333 |
| 343 | 20241204 | 125000 | 1213021875 | 4280 | 4275 | 4280 | 4275 | 181 |
| 344 | 20241204 | 124900 | 1212248095 | 4275 | 4280 | 4280 | 4275 | 184 |
| 345 | 20241204 | 124800 | 1211461360 | 4280 | 4275 | 4280 | 4275 | 203 |
| 346 | 20241204 | 124700 | 1210593475 | 4275 | 4280 | 4280 | 4275 | 328 |
| 347 | 20241204 | 124600 | 1209191070 | 4275 | 4275 | 4275 | 4275 | 309 |
| 348 | 20241204 | 124500 | 1207870095 | 4275 | 4280 | 4280 | 4275 | 68 |
| 349 | 20241204 | 124400 | 1207579230 | 4280 | 4280 | 4280 | 4275 | 247 |
| 350 | 20241204 | 124300 | 1206523295 | 4275 | 4280 | 4280 | 4275 | 274 |
| 351 | 20241204 | 124200 | 1205350635 | 4280 | 4280 | 4285 | 4275 | 1810 |
| 352 | 20241204 | 124100 | 1197603750 | 4275 | 4270 | 4280 | 4270 | 503 |
| 353 | 20241204 | 124000 | 1195454050 | 4275 | 4275 | 4275 | 4270 | 163 |
| 354 | 20241204 | 123900 | 1194757805 | 4270 | 4280 | 4280 | 4270 | 555 |
| 355 | 20241204 | 123800 | 1192384995 | 4275 | 4270 | 4275 | 4270 | 159 |
| 356 | 20241204 | 123700 | 1191705915 | 4270 | 4275 | 4275 | 4270 | 189 |
| 357 | 20241204 | 123600 | 1190898600 | 4275 | 4280 | 4280 | 4275 | 249 |
| 358 | 20241204 | 123500 | 1189834115 | 4280 | 4275 | 4280 | 4275 | 366 |
| 359 | 20241204 | 123400 | 1188269330 | 4275 | 4270 | 4280 | 4270 | 282 |
| 360 | 20241204 | 123300 | 1187063760 | 4275 | 4270 | 4280 | 4270 | 395 |
| 361 | 20241204 | 123200 | 1185376195 | 4275 | 4275 | 4275 | 4270 | 552 |
| 362 | 20241204 | 123100 | 1183016455 | 4275 | 4275 | 4285 | 4275 | 459 |
| 363 | 20241204 | 123000 | 1181052855 | 4275 | 4275 | 4275 | 4275 | 200 |
| 364 | 20241204 | 122900 | 1180197855 | 4275 | 4280 | 4280 | 4275 | 492 |
| 365 | 20241204 | 122800 | 1178094385 | 4275 | 4280 | 4280 | 4275 | 310 |
| 366 | 20241204 | 122700 | 1176769125 | 4275 | 4275 | 4280 | 4275 | 151 |
| 367 | 20241204 | 122600 | 1176123590 | 4275 | 4270 | 4280 | 4270 | 579 |
| 368 | 20241204 | 122500 | 1173648065 | 4275 | 4275 | 4275 | 4270 | 463 |
| 369 | 20241204 | 122400 | 1171670245 | 4275 | 4275 | 4280 | 4270 | 166 |
| 370 | 20241204 | 122300 | 1170960965 | 4275 | 4275 | 4280 | 4275 | 282 |
| 371 | 20241204 | 122200 | 1169755400 | 4275 | 4275 | 4275 | 4270 | 869 |
| 372 | 20241204 | 122100 | 1166041040 | 4270 | 4275 | 4280 | 4270 | 1325 |
| 373 | 20241204 | 122000 | 1160377265 | 4280 | 4275 | 4280 | 4275 | 334 |
| 374 | 20241204 | 121900 | 1158949355 | 4275 | 4275 | 4280 | 4275 | 275 |
| 375 | 20241204 | 121800 | 1157773525 | 4275 | 4275 | 4280 | 4275 | 161 |
| 376 | 20241204 | 121700 | 1157085240 | 4275 | 4275 | 4280 | 4275 | 351 |
| 377 | 20241204 | 121600 | 1155584570 | 4280 | 4280 | 4280 | 4275 | 132 |
| 378 | 20241204 | 121500 | 1155020215 | 4280 | 4295 | 4295 | 4275 | 6488 |
| 379 | 20241204 | 121400 | 1127228925 | 4305 | 4280 | 4305 | 4280 | 3426 |
| 380 | 20241204 | 121300 | 1112531860 | 4280 | 4285 | 4285 | 4280 | 353 |
| 381 | 20241204 | 121200 | 1111020920 | 4285 | 4280 | 4285 | 4280 | 352 |
| 382 | 20241204 | 121100 | 1109513810 | 4280 | 4280 | 4280 | 4280 | 205 |
| 383 | 20241204 | 121000 | 1108636410 | 4280 | 4285 | 4285 | 4280 | 301 |
| 384 | 20241204 | 120900 | 1107347390 | 4280 | 4270 | 4280 | 4270 | 474 |
| 385 | 20241204 | 120800 | 1105319915 | 4275 | 4280 | 4280 | 4275 | 311 |
| 386 | 20241204 | 120700 | 1103990000 | 4275 | 4275 | 4280 | 4275 | 329 |
| 387 | 20241204 | 120600 | 1102583520 | 4275 | 4275 | 4275 | 4275 | 29 |
| 388 | 20241204 | 120500 | 1102459545 | 4275 | 4275 | 4280 | 4275 | 498 |
| 389 | 20241204 | 120400 | 1100330390 | 4270 | 4275 | 4275 | 4270 | 326 |
| 390 | 20241204 | 120300 | 1098938260 | 4275 | 4270 | 4275 | 4270 | 430 |
| 391 | 20241204 | 120200 | 1097101675 | 4270 | 4270 | 4275 | 4270 | 227 |
| 392 | 20241204 | 120100 | 1096132380 | 4275 | 4280 | 4280 | 4275 | 109 |
| 393 | 20241204 | 120000 | 1095666210 | 4275 | 4270 | 4275 | 4270 | 812 |
| 394 | 20241204 | 115900 | 1092196705 | 4270 | 4265 | 4270 | 4265 | 401 |
| 395 | 20241204 | 115800 | 1090485985 | 4270 | 4270 | 4270 | 4265 | 359 |
| 396 | 20241204 | 115700 | 1088953450 | 4270 | 4265 | 4270 | 4265 | 252 |
| 397 | 20241204 | 115600 | 1087878575 | 4270 | 4270 | 4275 | 4265 | 334 |
| 398 | 20241204 | 115500 | 1086453220 | 4270 | 4270 | 4275 | 4270 | 2730 |
| 399 | 20241204 | 115400 | 1074796010 | 4270 | 4270 | 4275 | 4270 | 113 |
| 400 | 20241204 | 115300 | 1074313370 | 4280 | 4270 | 4280 | 4270 | 377 |
| 401 | 20241204 | 115200 | 1072702155 | 4270 | 4265 | 4270 | 4265 | 268 |
| 402 | 20241204 | 115100 | 1071559130 | 4270 | 4270 | 4270 | 4265 | 352 |
| 403 | 20241204 | 115000 | 1070057110 | 4265 | 4265 | 4270 | 4265 | 76 |
| 404 | 20241204 | 114900 | 1069732770 | 4265 | 4265 | 4270 | 4265 | 283 |
| 405 | 20241204 | 114800 | 1068524865 | 4270 | 4270 | 4270 | 4265 | 728 |
| 406 | 20241204 | 114700 | 1065416955 | 4265 | 4265 | 4275 | 4265 | 294 |
| 407 | 20241204 | 114600 | 1064162240 | 4265 | 4270 | 4275 | 4265 | 1647 |
| 408 | 20241204 | 114500 | 1057129615 | 4270 | 4275 | 4275 | 4270 | 248 |
| 409 | 20241204 | 114400 | 1056070650 | 4275 | 4270 | 4275 | 4270 | 297 |
| 410 | 20241204 | 114300 | 1054802310 | 4270 | 4270 | 4275 | 4270 | 835 |
| 411 | 20241204 | 114200 | 1051236845 | 4270 | 4275 | 4275 | 4270 | 77 |
| 412 | 20241204 | 114100 | 1050907870 | 4270 | 4270 | 4275 | 4270 | 878 |
| 413 | 20241204 | 114000 | 1047158805 | 4270 | 4275 | 4275 | 4270 | 190 |
| 414 | 20241204 | 113900 | 1046347275 | 4275 | 4270 | 4275 | 4270 | 198 |
| 415 | 20241204 | 113800 | 1045501620 | 4270 | 4270 | 4275 | 4270 | 729 |
| 416 | 20241204 | 113700 | 1042386145 | 4275 | 4270 | 4275 | 4270 | 471 |
| 417 | 20241204 | 113600 | 1040373760 | 4275 | 4270 | 4275 | 4270 | 300 |
| 418 | 20241204 | 113500 | 1039092255 | 4270 | 4270 | 4275 | 4270 | 254 |
| 419 | 20241204 | 113400 | 1038007050 | 4270 | 4270 | 4275 | 4270 | 266 |
| 420 | 20241204 | 113300 | 1036870590 | 4270 | 4270 | 4275 | 4270 | 1991 |
| 421 | 20241204 | 113200 | 1028368835 | 4270 | 4270 | 4275 | 4270 | 217 |
| 422 | 20241204 | 113100 | 1027442230 | 4270 | 4270 | 4275 | 4270 | 324 |
| 423 | 20241204 | 113000 | 1026058570 | 4270 | 4275 | 4275 | 4270 | 128 |
| 424 | 20241204 | 112900 | 1025511970 | 4275 | 4275 | 4280 | 4275 | 178 |
| 425 | 20241204 | 112800 | 1024751015 | 4280 | 4275 | 4280 | 4275 | 358 |
| 426 | 20241204 | 112700 | 1023220395 | 4275 | 4280 | 4280 | 4275 | 135 |
| 427 | 20241204 | 112600 | 1022643215 | 4275 | 4275 | 4280 | 4275 | 555 |
| 428 | 20241204 | 112500 | 1020269490 | 4280 | 4275 | 4280 | 4275 | 252 |
| 429 | 20241204 | 112400 | 1019192120 | 4275 | 4280 | 4280 | 4275 | 188 |
| 430 | 20241204 | 112300 | 1018388215 | 4275 | 4275 | 4275 | 4275 | 231 |
| 431 | 20241204 | 112200 | 1017400690 | 4275 | 4280 | 4280 | 4275 | 141 |
| 432 | 20241204 | 112100 | 1016797770 | 4275 | 4280 | 4280 | 4275 | 359 |
| 433 | 20241204 | 112000 | 1015262905 | 4275 | 4280 | 4280 | 4275 | 3682 |
| 434 | 20241204 | 111900 | 999522305 | 4275 | 4280 | 4280 | 4275 | 1071 |
| 435 | 20241204 | 111800 | 994942740 | 4275 | 4275 | 4280 | 4275 | 383 |
| 436 | 20241204 | 111700 | 993304710 | 4280 | 4280 | 4280 | 4275 | 343 |
| 437 | 20241204 | 111600 | 991838260 | 4275 | 4285 | 4285 | 4275 | 155 |
| 438 | 20241204 | 111500 | 991175475 | 4275 | 4275 | 4280 | 4275 | 1173 |
| 439 | 20241204 | 111400 | 986156195 | 4275 | 4280 | 4280 | 4275 | 177 |
| 440 | 20241204 | 111300 | 985399280 | 4280 | 4270 | 4280 | 4270 | 565 |
| 441 | 20241204 | 111200 | 982984525 | 4270 | 4270 | 4275 | 4270 | 930 |
| 442 | 20241204 | 111100 | 979011565 | 4270 | 4265 | 4275 | 4265 | 254 |
| 443 | 20241204 | 111000 | 977927470 | 4265 | 4285 | 4290 | 4265 | 18979 |
| 444 | 20241204 | 110900 | 896792225 | 4285 | 4285 | 4285 | 4280 | 4513 |
| 445 | 20241204 | 110800 | 877454080 | 4285 | 4280 | 4285 | 4280 | 1818 |
| 446 | 20241204 | 110700 | 869667580 | 4285 | 4285 | 4285 | 4285 | 1832 |
| 447 | 20241204 | 110600 | 861817460 | 4285 | 4285 | 4290 | 4280 | 342 |
| 448 | 20241204 | 110500 | 860352375 | 4280 | 4285 | 4285 | 4280 | 598 |
| 449 | 20241204 | 110400 | 857791280 | 4280 | 4290 | 4290 | 4280 | 9755 |
| 450 | 20241204 | 110300 | 815963595 | 4290 | 4295 | 4295 | 4290 | 144 |
| 451 | 20241204 | 110200 | 815345775 | 4290 | 4295 | 4295 | 4290 | 414 |
| 452 | 20241204 | 110100 | 813569145 | 4290 | 4290 | 4295 | 4290 | 216 |
| 453 | 20241204 | 110000 | 812642370 | 4290 | 4290 | 4295 | 4290 | 454 |
| 454 | 20241204 | 105900 | 810693985 | 4290 | 4295 | 4295 | 4290 | 396 |
| 455 | 20241204 | 105800 | 808993975 | 4290 | 4295 | 4295 | 4290 | 136 |
| 456 | 20241204 | 105700 | 808410475 | 4290 | 4295 | 4295 | 4290 | 371 |
| 457 | 20241204 | 105600 | 806818700 | 4295 | 4290 | 4295 | 4290 | 299 |
| 458 | 20241204 | 105500 | 805535735 | 4290 | 4295 | 4295 | 4290 | 5232 |
| 459 | 20241204 | 105400 | 783066865 | 4295 | 4295 | 4300 | 4295 | 484 |
| 460 | 20241204 | 105300 | 780988035 | 4295 | 4295 | 4300 | 4290 | 191 |
| 461 | 20241204 | 105200 | 780167750 | 4295 | 4295 | 4295 | 4290 | 314 |
| 462 | 20241204 | 105100 | 778820415 | 4295 | 4285 | 4295 | 4285 | 316 |
| 463 | 20241204 | 105000 | 777464810 | 4285 | 4295 | 4295 | 4285 | 234 |
| 464 | 20241204 | 104900 | 776460355 | 4290 | 4290 | 4290 | 4285 | 276 |
| 465 | 20241204 | 104800 | 775277505 | 4285 | 4285 | 4285 | 4285 | 141 |
| 466 | 20241204 | 104700 | 774673320 | 4285 | 4285 | 4290 | 4285 | 198 |
| 467 | 20241204 | 104600 | 773824830 | 4285 | 4290 | 4290 | 4285 | 772 |
| 468 | 20241204 | 104500 | 770514055 | 4295 | 4290 | 4295 | 4290 | 683 |
| 469 | 20241204 | 104400 | 767583975 | 4290 | 4290 | 4295 | 4290 | 817 |
| 470 | 20241204 | 104300 | 764078810 | 4290 | 4290 | 4290 | 4285 | 211 |
| 471 | 20241204 | 104200 | 763173710 | 4290 | 4290 | 4295 | 4285 | 1127 |
| 472 | 20241204 | 104100 | 758343875 | 4285 | 4290 | 4295 | 4285 | 273 |
| 473 | 20241204 | 104000 | 757172765 | 4285 | 4290 | 4290 | 4285 | 253 |
| 474 | 20241204 | 103900 | 756087965 | 4290 | 4290 | 4295 | 4285 | 1233 |
| 475 | 20241204 | 103800 | 750797760 | 4290 | 4285 | 4290 | 4285 | 660 |
| 476 | 20241204 | 103700 | 747967540 | 4290 | 4290 | 4290 | 4285 | 455 |
| 477 | 20241204 | 103600 | 746015630 | 4290 | 4290 | 4295 | 4290 | 327 |
| 478 | 20241204 | 103500 | 744612790 | 4290 | 4290 | 4290 | 4290 | 337 |
| 479 | 20241204 | 103400 | 743167060 | 4290 | 4290 | 4295 | 4290 | 350 |
| 480 | 20241204 | 103300 | 741665185 | 4290 | 4295 | 4295 | 4290 | 756 |
| 481 | 20241204 | 103200 | 738421940 | 4290 | 4290 | 4290 | 4290 | 148 |
| 482 | 20241204 | 103100 | 737787020 | 4295 | 4290 | 4295 | 4290 | 269 |
| 483 | 20241204 | 103000 | 736632975 | 4290 | 4290 | 4295 | 4290 | 240 |
| 484 | 20241204 | 102900 | 735602875 | 4300 | 4290 | 4300 | 4290 | 259 |
| 485 | 20241204 | 102800 | 734491250 | 4290 | 4295 | 4300 | 4290 | 484 |
| 486 | 20241204 | 102700 | 732412555 | 4295 | 4295 | 4295 | 4295 | 45 |
| 487 | 20241204 | 102600 | 732219280 | 4295 | 4295 | 4300 | 4295 | 134 |
| 488 | 20241204 | 102500 | 731643745 | 4295 | 4300 | 4300 | 4295 | 270 |
| 489 | 20241204 | 102400 | 730484030 | 4295 | 4300 | 4300 | 4295 | 113 |
| 490 | 20241204 | 102300 | 729998170 | 4300 | 4300 | 4315 | 4295 | 46 |
| 491 | 20241204 | 102200 | 729800365 | 4300 | 4290 | 4300 | 4290 | 330 |
| 492 | 20241204 | 102100 | 728383405 | 4295 | 4290 | 4295 | 4285 | 453 |
| 493 | 20241204 | 102000 | 726439565 | 4290 | 4290 | 4300 | 4290 | 275 |
| 494 | 20241204 | 101900 | 725259015 | 4290 | 4295 | 4295 | 4290 | 134 |
| 495 | 20241204 | 101800 | 724683655 | 4295 | 4280 | 4295 | 4280 | 719 |
| 496 | 20241204 | 101700 | 721602440 | 4280 | 4280 | 4285 | 4280 | 294 |
| 497 | 20241204 | 101600 | 720344065 | 4280 | 4280 | 4280 | 4275 | 401 |
| 498 | 20241204 | 101500 | 718627980 | 4280 | 4285 | 4285 | 4280 | 4510 |
| 499 | 20241204 | 101400 | 699324735 | 4285 | 4285 | 4290 | 4285 | 618 |
| 500 | 20241204 | 101300 | 696676305 | 4290 | 4285 | 4290 | 4280 | 610 |
| 501 | 20241204 | 101200 | 694062950 | 4290 | 4290 | 4290 | 4285 | 596 |
| 502 | 20241204 | 101100 | 691508305 | 4285 | 4285 | 4290 | 4285 | 817 |
| 503 | 20241204 | 101000 | 688003960 | 4290 | 4290 | 4295 | 4280 | 3071 |
| 504 | 20241204 | 100900 | 674843445 | 4285 | 4285 | 4285 | 4280 | 311 |
| 505 | 20241204 | 100800 | 673510860 | 4285 | 4285 | 4285 | 4275 | 6884 |
| 506 | 20241204 | 100700 | 644032115 | 4290 | 4300 | 4300 | 4290 | 4018 |
| 507 | 20241204 | 100600 | 626784745 | 4300 | 4300 | 4300 | 4295 | 661 |
| 508 | 20241204 | 100500 | 623944220 | 4290 | 4300 | 4300 | 4290 | 3460 |
| 509 | 20241204 | 100400 | 609081055 | 4305 | 4315 | 4315 | 4295 | 11216 |
| 510 | 20241204 | 100300 | 560802765 | 4315 | 4315 | 4315 | 4310 | 1565 |
| 511 | 20241204 | 100200 | 554055720 | 4315 | 4310 | 4315 | 4310 | 341 |
| 512 | 20241204 | 100100 | 552585495 | 4310 | 4310 | 4315 | 4310 | 873 |
| 513 | 20241204 | 100000 | 548822305 | 4310 | 4310 | 4310 | 4310 | 168 |
| 514 | 20241204 | 095900 | 548098225 | 4315 | 4315 | 4315 | 4310 | 614 |
| 515 | 20241204 | 095800 | 545449575 | 4315 | 4325 | 4325 | 4315 | 5905 |
| 516 | 20241204 | 095700 | 519944015 | 4325 | 4330 | 4330 | 4320 | 1311 |
| 517 | 20241204 | 095600 | 514271685 | 4330 | 4335 | 4335 | 4330 | 553 |
| 518 | 20241204 | 095500 | 511876640 | 4335 | 4335 | 4340 | 4335 | 126 |
| 519 | 20241204 | 095400 | 511330370 | 4340 | 4345 | 4345 | 4335 | 1019 |
| 520 | 20241204 | 095300 | 506912950 | 4345 | 4350 | 4350 | 4340 | 212 |
| 521 | 20241204 | 095200 | 505991440 | 4350 | 4370 | 4370 | 4350 | 41 |
| 522 | 20241204 | 095100 | 505812635 | 4360 | 4345 | 4360 | 4345 | 1243 |
| 523 | 20241204 | 095000 | 500407850 | 4350 | 4350 | 4350 | 4350 | 15 |
| 524 | 20241204 | 094900 | 500342600 | 4350 | 4330 | 4350 | 4330 | 1616 |
| 525 | 20241204 | 094800 | 493337235 | 4330 | 4325 | 4330 | 4325 | 4051 |
| 526 | 20241204 | 094700 | 475796420 | 4325 | 4320 | 4330 | 4320 | 434 |
| 527 | 20241204 | 094600 | 473919120 | 4320 | 4320 | 4320 | 4320 | 1 |
| 528 | 20241204 | 094500 | 473914800 | 4315 | 4315 | 4320 | 4315 | 1095 |
| 529 | 20241204 | 094400 | 469184950 | 4310 | 4310 | 4310 | 4310 | 1 |
| 530 | 20241204 | 094300 | 469180640 | 4310 | 4310 | 4315 | 4310 | 307 |
| 531 | 20241204 | 094200 | 467857445 | 4305 | 4330 | 4340 | 4305 | 9094 |
| 532 | 20241204 | 094100 | 428554485 | 4340 | 4335 | 4340 | 4330 | 2854 |
| 533 | 20241204 | 094000 | 416195545 | 4340 | 4340 | 4345 | 4340 | 902 |
| 534 | 20241204 | 093900 | 412280860 | 4350 | 4365 | 4365 | 4345 | 17362 |
| 535 | 20241204 | 093800 | 336665500 | 4365 | 4360 | 4365 | 4360 | 541 |
| 536 | 20241204 | 093700 | 334304230 | 4365 | 4380 | 4380 | 4365 | 1617 |
| 537 | 20241204 | 093600 | 327246000 | 4365 | 4380 | 4380 | 4365 | 58 |
| 538 | 20241204 | 093500 | 326992755 | 4370 | 4370 | 4380 | 4370 | 167 |
| 539 | 20241204 | 093400 | 326262320 | 4370 | 4390 | 4390 | 4370 | 217 |
| 540 | 20241204 | 093300 | 325312720 | 4385 | 4395 | 4395 | 4380 | 1281 |
| 541 | 20241204 | 093200 | 319701105 | 4385 | 4385 | 4395 | 4385 | 62 |
| 542 | 20241204 | 093100 | 319429225 | 4385 | 4385 | 4385 | 4385 | 506 |
| 543 | 20241204 | 093000 | 317210415 | 4385 | 4390 | 4395 | 4385 | 72 |
| 544 | 20241204 | 092900 | 316894525 | 4385 | 4395 | 4395 | 4385 | 506 |
| 545 | 20241204 | 092800 | 314674980 | 4395 | 4390 | 4395 | 4390 | 21 |
| 546 | 20241204 | 092700 | 314582735 | 4395 | 4395 | 4395 | 4395 | 21 |
| 547 | 20241204 | 092600 | 314490440 | 4395 | 4395 | 4395 | 4395 | 108 |
| 548 | 20241204 | 092500 | 314015780 | 4395 | 4395 | 4395 | 4395 | 38 |
| 549 | 20241204 | 092400 | 313848770 | 4395 | 4400 | 4400 | 4395 | 230 |
| 550 | 20241204 | 092300 | 312837015 | 4400 | 4400 | 4400 | 4400 | 1 |
| 551 | 20241204 | 092200 | 312832615 | 4400 | 4415 | 4415 | 4395 | 571 |
| 552 | 20241204 | 092100 | 310320295 | 4400 | 4415 | 4415 | 4400 | 67 |
| 553 | 20241204 | 092000 | 310024765 | 4400 | 4400 | 4400 | 4400 | 32 |
| 554 | 20241204 | 091900 | 309883965 | 4400 | 4400 | 4400 | 4400 | 1 |
| 555 | 20241204 | 091800 | 309879565 | 4395 | 4395 | 4395 | 4390 | 755 |
| 556 | 20241204 | 091700 | 306561440 | 4400 | 4400 | 4400 | 4390 | 2902 |
| 557 | 20241204 | 091600 | 293806450 | 4395 | 4405 | 4415 | 4395 | 354 |
| 558 | 20241204 | 091500 | 292250200 | 4415 | 4420 | 4420 | 4410 | 710 |
| 559 | 20241204 | 091400 | 289115605 | 4420 | 4415 | 4420 | 4415 | 271 |
| 560 | 20241204 | 091300 | 287919135 | 4415 | 4420 | 4420 | 4415 | 661 |
| 561 | 20241204 | 091200 | 284998815 | 4430 | 4425 | 4430 | 4425 | 690 |
| 562 | 20241204 | 091100 | 281945505 | 4425 | 4410 | 4425 | 4400 | 11987 |
| 563 | 20241204 | 091000 | 229078625 | 4415 | 4420 | 4430 | 4415 | 560 |
| 564 | 20241204 | 090900 | 226600670 | 4420 | 4410 | 4420 | 4390 | 485 |
| 565 | 20241204 | 090800 | 224466370 | 4390 | 4465 | 4465 | 4390 | 4212 |
| 566 | 20241204 | 090700 | 205921140 | 4400 | 4380 | 4400 | 4370 | 12834 |
| 567 | 20241204 | 090600 | 149689675 | 4380 | 4380 | 4380 | 4375 | 3897 |
| 568 | 20241204 | 090500 | 132621680 | 4375 | 4380 | 4380 | 4375 | 1710 |
| 569 | 20241204 | 090400 | 125136880 | 4375 | 4380 | 4380 | 4360 | 513 |
| 570 | 20241204 | 090300 | 122893410 | 4380 | 4400 | 4400 | 4365 | 2550 |
| 571 | 20241204 | 090200 | 111742355 | 4380 | 4370 | 4380 | 4360 | 2221 |
| 572 | 20241204 | 090100 | 102045995 | 4365 | 4340 | 4370 | 4325 | 6050 |
| 573 | 20241204 | 090000 | 75778425 | 4320 | 4350 | 4380 | 4310 | 17433 |