28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 29694 |
| 3 | 20241204 | 183400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 4 | 20241204 | 183300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 5 | 20241204 | 183200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 6 | 20241204 | 183100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 7 | 20241204 | 183000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 8 | 20241204 | 182900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 9 | 20241204 | 182800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 10 | 20241204 | 182700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 11 | 20241204 | 182600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 12 | 20241204 | 182500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 13 | 20241204 | 182400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 14 | 20241204 | 182300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 15 | 20241204 | 182200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 16 | 20241204 | 182100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 17 | 20241204 | 182000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 18 | 20241204 | 181900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 19 | 20241204 | 181800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 20 | 20241204 | 181700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 21 | 20241204 | 181600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 22 | 20241204 | 181500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 23 | 20241204 | 181400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 24 | 20241204 | 181300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 25 | 20241204 | 181200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 26 | 20241204 | 181100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 27 | 20241204 | 181000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 28 | 20241204 | 180900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 29 | 20241204 | 180800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 30 | 20241204 | 180700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 31 | 20241204 | 180600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 32 | 20241204 | 180500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 29694 |
| 33 | 20241204 | 180400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 34 | 20241204 | 180300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 35 | 20241204 | 180200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 36 | 20241204 | 180100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 37 | 20241204 | 180000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 38 | 20241204 | 175900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 39 | 20241204 | 175800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 40 | 20241204 | 175700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 41 | 20241204 | 175600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 42 | 20241204 | 175500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 43 | 20241204 | 175400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 44 | 20241204 | 175300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 45 | 20241204 | 175200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 46 | 20241204 | 175100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 47 | 20241204 | 175000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 48 | 20241204 | 174900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 49 | 20241204 | 174800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 50 | 20241204 | 174700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 51 | 20241204 | 174600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 52 | 20241204 | 174500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 53 | 20241204 | 174400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 54 | 20241204 | 174300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 55 | 20241204 | 174200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 56 | 20241204 | 174100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 57 | 20241204 | 174000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 58 | 20241204 | 173900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 59 | 20241204 | 173800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 60 | 20241204 | 173700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 61 | 20241204 | 173600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 62 | 20241204 | 173500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 29694 |
| 63 | 20241204 | 173400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 64 | 20241204 | 173300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 65 | 20241204 | 173200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 66 | 20241204 | 173100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 67 | 20241204 | 173000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 68 | 20241204 | 172900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 69 | 20241204 | 172800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 70 | 20241204 | 172700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 71 | 20241204 | 172600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 72 | 20241204 | 172500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 73 | 20241204 | 172400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 74 | 20241204 | 172300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 75 | 20241204 | 172200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 76 | 20241204 | 172100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 77 | 20241204 | 172000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 78 | 20241204 | 171900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 79 | 20241204 | 171800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 80 | 20241204 | 171700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 81 | 20241204 | 171600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 82 | 20241204 | 171500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 83 | 20241204 | 171400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 84 | 20241204 | 171300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 85 | 20241204 | 171200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 86 | 20241204 | 171100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 87 | 20241204 | 171000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 88 | 20241204 | 170900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 89 | 20241204 | 170800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 90 | 20241204 | 170700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 91 | 20241204 | 170600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 92 | 20241204 | 170500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 29694 |
| 93 | 20241204 | 170400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 94 | 20241204 | 170300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 95 | 20241204 | 170200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 96 | 20241204 | 170100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 97 | 20241204 | 170000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 98 | 20241204 | 165900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 99 | 20241204 | 165800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 100 | 20241204 | 165700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 101 | 20241204 | 165600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 102 | 20241204 | 165500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 103 | 20241204 | 165400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 104 | 20241204 | 165300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 105 | 20241204 | 165200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 106 | 20241204 | 165100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 107 | 20241204 | 165000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 108 | 20241204 | 164900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 109 | 20241204 | 164800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 110 | 20241204 | 164700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 111 | 20241204 | 164600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 112 | 20241204 | 164500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 113 | 20241204 | 164400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 114 | 20241204 | 164300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 115 | 20241204 | 164200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 116 | 20241204 | 164100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 117 | 20241204 | 164000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 118 | 20241204 | 163900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 119 | 20241204 | 163800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 120 | 20241204 | 163700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 121 | 20241204 | 163600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 122 | 20241204 | 163500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 29694 |
| 123 | 20241204 | 163400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 124 | 20241204 | 163300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 125 | 20241204 | 163200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 126 | 20241204 | 163100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 127 | 20241204 | 163000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 128 | 20241204 | 162900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 129 | 20241204 | 162800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 130 | 20241204 | 162700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 131 | 20241204 | 162600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 132 | 20241204 | 162500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 133 | 20241204 | 162400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 134 | 20241204 | 162300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 135 | 20241204 | 162200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 136 | 20241204 | 162100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 137 | 20241204 | 162000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 138 | 20241204 | 161900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 139 | 20241204 | 161800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 140 | 20241204 | 161700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 141 | 20241204 | 161600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 142 | 20241204 | 161500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 143 | 20241204 | 161400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 144 | 20241204 | 161300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 145 | 20241204 | 161200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 146 | 20241204 | 161100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 147 | 20241204 | 161000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 148 | 20241204 | 160900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 149 | 20241204 | 160800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 150 | 20241204 | 160700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 151 | 20241204 | 160600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 152 | 20241204 | 160500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 29694 |
| 153 | 20241204 | 160400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 154 | 20241204 | 160300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 155 | 20241204 | 160200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 156 | 20241204 | 160100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 157 | 20241204 | 160000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 158 | 20241204 | 155900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 159 | 20241204 | 155800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 160 | 20241204 | 155700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 161 | 20241204 | 155600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 162 | 20241204 | 155500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 163 | 20241204 | 155400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 164 | 20241204 | 155300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 165 | 20241204 | 155200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 166 | 20241204 | 155100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 167 | 20241204 | 155000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 168 | 20241204 | 154900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 169 | 20241204 | 154800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 170 | 20241204 | 154700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 171 | 20241204 | 154600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 172 | 20241204 | 154500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 173 | 20241204 | 154400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 174 | 20241204 | 154300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 175 | 20241204 | 154200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 176 | 20241204 | 154100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 177 | 20241204 | 154000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 178 | 20241204 | 153900 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 179 | 20241204 | 153800 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 180 | 20241204 | 153700 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 181 | 20241204 | 153600 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 182 | 20241204 | 153500 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 29694 |
| 183 | 20241204 | 153400 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 184 | 20241204 | 153300 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 185 | 20241204 | 153200 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 186 | 20241204 | 153100 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 187 | 20241204 | 153000 | 2060888475 | 4270 | 4270 | 4270 | 4270 | 29694 |
| 188 | 20241204 | 152900 | 1934095095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 189 | 20241204 | 152800 | 1934095095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 190 | 20241204 | 152700 | 1934095095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 191 | 20241204 | 152600 | 1934095095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 192 | 20241204 | 152500 | 1934095095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 193 | 20241204 | 152400 | 1934095095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 194 | 20241204 | 152300 | 1934095095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 195 | 20241204 | 152200 | 1934095095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 196 | 20241204 | 152100 | 1934095095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 197 | 20241204 | 152000 | 1934095095 | 4270 | 4270 | 4270 | 4270 | 0 |
| 198 | 20241204 | 151900 | 1934095095 | 4270 | 4270 | 4280 | 4270 | 1933 |
| 199 | 20241204 | 151800 | 1925830260 | 4270 | 4275 | 4280 | 4265 | 1569 |
| 200 | 20241204 | 151700 | 1919121160 | 4275 | 4270 | 4280 | 4270 | 1499 |
| 201 | 20241204 | 151600 | 1912712685 | 4270 | 4280 | 4280 | 4270 | 972 |
| 202 | 20241204 | 151500 | 1908557135 | 4280 | 4270 | 4280 | 4265 | 1905 |
| 203 | 20241204 | 151400 | 1900413225 | 4265 | 4265 | 4270 | 4265 | 364 |
| 204 | 20241204 | 151300 | 1898859115 | 4265 | 4270 | 4275 | 4265 | 1243 |
| 205 | 20241204 | 151200 | 1893551785 | 4270 | 4270 | 4270 | 4265 | 1476 |
| 206 | 20241204 | 151100 | 1887249945 | 4265 | 4265 | 4270 | 4265 | 673 |
| 207 | 20241204 | 151000 | 1884378385 | 4265 | 4265 | 4270 | 4265 | 2688 |
| 208 | 20241204 | 150900 | 1872913990 | 4265 | 4270 | 4270 | 4265 | 208 |
| 209 | 20241204 | 150800 | 1872025870 | 4265 | 4270 | 4270 | 4265 | 418 |
| 210 | 20241204 | 150700 | 1870243075 | 4265 | 4265 | 4270 | 4265 | 478 |
| 211 | 20241204 | 150600 | 1868202085 | 4270 | 4270 | 4270 | 4270 | 57 |
| 212 | 20241204 | 150500 | 1867958695 | 4270 | 4270 | 4270 | 4270 | 5810 |
| 213 | 20241204 | 150400 | 1843149995 | 4275 | 4275 | 4275 | 4270 | 18 |
| 214 | 20241204 | 150300 | 1843073050 | 4270 | 4275 | 4275 | 4270 | 27 |
| 215 | 20241204 | 150200 | 1842957640 | 4270 | 4270 | 4270 | 4265 | 349 |
| 216 | 20241204 | 150100 | 1841467430 | 4265 | 4265 | 4270 | 4265 | 747 |
| 217 | 20241204 | 150000 | 1838278100 | 4265 | 4270 | 4275 | 4265 | 902 |
| 218 | 20241204 | 145900 | 1834426750 | 4270 | 4275 | 4275 | 4270 | 474 |
| 219 | 20241204 | 145800 | 1832402565 | 4270 | 4275 | 4275 | 4270 | 2 |
| 220 | 20241204 | 145700 | 1832394020 | 4270 | 4270 | 4275 | 4270 | 224 |
| 221 | 20241204 | 145600 | 1831436915 | 4270 | 4270 | 4275 | 4270 | 1014 |
| 222 | 20241204 | 145500 | 1827105155 | 4275 | 4280 | 4280 | 4270 | 1213 |
| 223 | 20241204 | 145400 | 1821914420 | 4270 | 4280 | 4280 | 4270 | 494 |
| 224 | 20241204 | 145300 | 1819805000 | 4280 | 4275 | 4280 | 4270 | 925 |
| 225 | 20241204 | 145200 | 1815850860 | 4275 | 4275 | 4275 | 4275 | 113 |
| 226 | 20241204 | 145100 | 1815367785 | 4275 | 4275 | 4275 | 4275 | 11 |
| 227 | 20241204 | 145000 | 1815320760 | 4270 | 4275 | 4275 | 4270 | 438 |
| 228 | 20241204 | 144900 | 1813448340 | 4275 | 4275 | 4275 | 4270 | 25 |
| 229 | 20241204 | 144800 | 1813341480 | 4275 | 4275 | 4275 | 4270 | 80 |
| 230 | 20241204 | 144700 | 1812999500 | 4275 | 4275 | 4275 | 4270 | 639 |
| 231 | 20241204 | 144600 | 1810269315 | 4275 | 4275 | 4275 | 4270 | 657 |
| 232 | 20241204 | 144500 | 1807460785 | 4270 | 4275 | 4275 | 4270 | 523 |
| 233 | 20241204 | 144400 | 1805227385 | 4275 | 4275 | 4275 | 4275 | 1 |
| 234 | 20241204 | 144300 | 1805223110 | 4275 | 4275 | 4275 | 4270 | 80 |
| 235 | 20241204 | 144200 | 1804881130 | 4275 | 4275 | 4275 | 4270 | 76 |
| 236 | 20241204 | 144100 | 1804556485 | 4275 | 4270 | 4275 | 4270 | 36 |
| 237 | 20241204 | 144000 | 1804402590 | 4270 | 4270 | 4275 | 4270 | 51 |
| 238 | 20241204 | 143900 | 1804184765 | 4270 | 4275 | 4275 | 4270 | 139 |
| 239 | 20241204 | 143800 | 1803590560 | 4275 | 4275 | 4275 | 4270 | 49 |
| 240 | 20241204 | 143700 | 1803381115 | 4275 | 4275 | 4275 | 4275 | 121 |
| 241 | 20241204 | 143600 | 1802863840 | 4275 | 4270 | 4275 | 4270 | 586 |
| 242 | 20241204 | 143500 | 1800358860 | 4275 | 4275 | 4275 | 4270 | 11 |
| 243 | 20241204 | 143400 | 1800311850 | 4275 | 4270 | 4275 | 4270 | 44 |
| 244 | 20241204 | 143300 | 1800123755 | 4275 | 4270 | 4280 | 4270 | 262 |
| 245 | 20241204 | 143200 | 1799004475 | 4280 | 4270 | 4280 | 4270 | 32 |
| 246 | 20241204 | 143100 | 1798867805 | 4275 | 4270 | 4280 | 4270 | 63 |
| 247 | 20241204 | 143000 | 1798598370 | 4270 | 4280 | 4280 | 4270 | 280 |
| 248 | 20241204 | 142900 | 1797402085 | 4270 | 4280 | 4280 | 4270 | 1058 |
| 249 | 20241204 | 142800 | 1792878625 | 4275 | 4275 | 4280 | 4275 | 50 |
| 250 | 20241204 | 142700 | 1792664830 | 4275 | 4265 | 4280 | 4260 | 3671 |
| 251 | 20241204 | 142600 | 1776995775 | 4260 | 4260 | 4265 | 4255 | 2678 |
| 252 | 20241204 | 142500 | 1765587525 | 4260 | 4260 | 4260 | 4255 | 35 |
| 253 | 20241204 | 142400 | 1765438430 | 4260 | 4260 | 4260 | 4255 | 272 |
| 254 | 20241204 | 142300 | 1764280855 | 4255 | 4255 | 4260 | 4255 | 64 |
| 255 | 20241204 | 142200 | 1764008445 | 4255 | 4260 | 4260 | 4255 | 238 |
| 256 | 20241204 | 142100 | 1762995570 | 4255 | 4260 | 4260 | 4255 | 200 |
| 257 | 20241204 | 142000 | 1762144500 | 4255 | 4260 | 4260 | 4255 | 105 |
| 258 | 20241204 | 141900 | 1761697305 | 4260 | 4260 | 4260 | 4255 | 170 |
| 259 | 20241204 | 141800 | 1760973640 | 4260 | 4260 | 4260 | 4255 | 413 |
| 260 | 20241204 | 141700 | 1759215470 | 4260 | 4260 | 4260 | 4255 | 180 |
| 261 | 20241204 | 141600 | 1758448765 | 4255 | 4260 | 4260 | 4255 | 441 |
| 262 | 20241204 | 141500 | 1756571440 | 4260 | 4260 | 4260 | 4260 | 192 |
| 263 | 20241204 | 141400 | 1755753520 | 4255 | 4260 | 4260 | 4255 | 88 |
| 264 | 20241204 | 141300 | 1755379025 | 4260 | 4260 | 4260 | 4255 | 60 |
| 265 | 20241204 | 141200 | 1755123575 | 4255 | 4260 | 4260 | 4255 | 260 |
| 266 | 20241204 | 141100 | 1754017120 | 4255 | 4260 | 4260 | 4255 | 88 |
| 267 | 20241204 | 141000 | 1753642280 | 4260 | 4255 | 4260 | 4255 | 165 |
| 268 | 20241204 | 140900 | 1752939480 | 4255 | 4260 | 4265 | 4255 | 5619 |
| 269 | 20241204 | 140800 | 1729005485 | 4260 | 4265 | 4265 | 4260 | 384 |
| 270 | 20241204 | 140700 | 1727369475 | 4265 | 4265 | 4265 | 4265 | 4 |
| 271 | 20241204 | 140600 | 1727352415 | 4265 | 4265 | 4265 | 4260 | 639 |
| 272 | 20241204 | 140500 | 1724630005 | 4260 | 4260 | 4265 | 4260 | 101 |
| 273 | 20241204 | 140400 | 1724199685 | 4265 | 4265 | 4265 | 4260 | 230 |
| 274 | 20241204 | 140300 | 1723219200 | 4265 | 4265 | 4265 | 4260 | 181 |
| 275 | 20241204 | 140200 | 1722448000 | 4265 | 4260 | 4265 | 4260 | 115 |
| 276 | 20241204 | 140100 | 1721957700 | 4265 | 4260 | 4265 | 4260 | 480 |
| 277 | 20241204 | 140000 | 1719910865 | 4260 | 4265 | 4265 | 4260 | 260 |
| 278 | 20241204 | 135900 | 1718802865 | 4260 | 4265 | 4265 | 4260 | 1296 |
| 279 | 20241204 | 135800 | 1713275720 | 4265 | 4260 | 4265 | 4260 | 1125 |
| 280 | 20241204 | 135700 | 1708478025 | 4265 | 4265 | 4265 | 4260 | 74 |
| 281 | 20241204 | 135600 | 1708162460 | 4265 | 4260 | 4265 | 4260 | 942 |
| 282 | 20241204 | 135500 | 1704149510 | 4265 | 4260 | 4265 | 4260 | 51 |
| 283 | 20241204 | 135400 | 1703932015 | 4265 | 4265 | 4265 | 4260 | 166 |
| 284 | 20241204 | 135300 | 1703224045 | 4260 | 4265 | 4265 | 4260 | 16 |
| 285 | 20241204 | 135200 | 1703155835 | 4260 | 4265 | 4265 | 4260 | 138 |
| 286 | 20241204 | 135100 | 1702567615 | 4260 | 4265 | 4265 | 4260 | 235 |
| 287 | 20241204 | 135000 | 1701566495 | 4265 | 4260 | 4265 | 4260 | 298 |
| 288 | 20241204 | 134900 | 1700296885 | 4260 | 4260 | 4265 | 4260 | 161 |
| 289 | 20241204 | 134800 | 1699610310 | 4260 | 4265 | 4265 | 4260 | 261 |
| 290 | 20241204 | 134700 | 1698498405 | 4265 | 4260 | 4265 | 4260 | 597 |
| 291 | 20241204 | 134600 | 1695953335 | 4265 | 4265 | 4265 | 4265 | 8 |
| 292 | 20241204 | 134500 | 1695919215 | 4260 | 4260 | 4265 | 4260 | 123 |
| 293 | 20241204 | 134400 | 1695395105 | 4265 | 4260 | 4265 | 4260 | 148 |
| 294 | 20241204 | 134300 | 1694764345 | 4260 | 4265 | 4265 | 4260 | 2171 |
| 295 | 20241204 | 134200 | 1685515140 | 4260 | 4265 | 4265 | 4260 | 37 |
| 296 | 20241204 | 134100 | 1685357510 | 4265 | 4265 | 4265 | 4260 | 518 |
| 297 | 20241204 | 134000 | 1683148245 | 4265 | 4265 | 4265 | 4260 | 290 |
| 298 | 20241204 | 133900 | 1681912695 | 4265 | 4265 | 4265 | 4265 | 11 |
| 299 | 20241204 | 133800 | 1681865780 | 4265 | 4265 | 4265 | 4265 | 43 |
| 300 | 20241204 | 133700 | 1681682385 | 4265 | 4270 | 4270 | 4265 | 9 |
| 301 | 20241204 | 133600 | 1681643980 | 4275 | 4270 | 4275 | 4270 | 1195 |
| 302 | 20241204 | 133500 | 1676541320 | 4260 | 4270 | 4270 | 4260 | 417 |
| 303 | 20241204 | 133400 | 1674763075 | 4265 | 4270 | 4270 | 4265 | 74 |
| 304 | 20241204 | 133300 | 1674447440 | 4270 | 4265 | 4270 | 4265 | 510 |
| 305 | 20241204 | 133200 | 1672272110 | 4265 | 4270 | 4270 | 4265 | 29 |
| 306 | 20241204 | 133100 | 1672148295 | 4270 | 4270 | 4270 | 4265 | 81 |
| 307 | 20241204 | 133000 | 1671802670 | 4270 | 4270 | 4270 | 4265 | 356 |
| 308 | 20241204 | 132900 | 1670284305 | 4270 | 4270 | 4270 | 4270 | 46 |
| 309 | 20241204 | 132800 | 1670087885 | 4265 | 4270 | 4270 | 4265 | 3487 |
| 310 | 20241204 | 132700 | 1655201795 | 4270 | 4275 | 4275 | 4270 | 255 |
| 311 | 20241204 | 132600 | 1654112915 | 4275 | 4270 | 4275 | 4270 | 248 |
| 312 | 20241204 | 132500 | 1653053785 | 4270 | 4270 | 4275 | 4270 | 1260 |
| 313 | 20241204 | 132400 | 1647673545 | 4270 | 4280 | 4280 | 4270 | 3899 |
| 314 | 20241204 | 132300 | 1631006870 | 4275 | 4280 | 4280 | 4275 | 10 |
| 315 | 20241204 | 132200 | 1630964105 | 4275 | 4270 | 4280 | 4270 | 2762 |
| 316 | 20241204 | 132100 | 1619152430 | 4270 | 4275 | 4275 | 4270 | 850 |
| 317 | 20241204 | 132000 | 1615518815 | 4270 | 4275 | 4275 | 4270 | 66 |
| 318 | 20241204 | 131900 | 1615236680 | 4275 | 4270 | 4275 | 4270 | 432 |
| 319 | 20241204 | 131800 | 1613389970 | 4270 | 4275 | 4275 | 4270 | 6 |
| 320 | 20241204 | 131700 | 1613364340 | 4270 | 4280 | 4280 | 4270 | 1715 |
| 321 | 20241204 | 131600 | 1606032715 | 4275 | 4275 | 4275 | 4270 | 1814 |
| 322 | 20241204 | 131500 | 1598277875 | 4275 | 4275 | 4275 | 4270 | 352 |
| 323 | 20241204 | 131400 | 1596774585 | 4275 | 4270 | 4275 | 4270 | 316 |
| 324 | 20241204 | 131300 | 1595425135 | 4270 | 4275 | 4275 | 4270 | 39 |
| 325 | 20241204 | 131200 | 1595258435 | 4270 | 4275 | 4275 | 4270 | 1009 |
| 326 | 20241204 | 131100 | 1590949920 | 4275 | 4270 | 4275 | 4270 | 216 |
| 327 | 20241204 | 131000 | 1590027585 | 4275 | 4275 | 4275 | 4275 | 1648 |
| 328 | 20241204 | 130900 | 1582982385 | 4275 | 4275 | 4275 | 4270 | 366 |
| 329 | 20241204 | 130800 | 1581418695 | 4270 | 4270 | 4275 | 4270 | 322 |
| 330 | 20241204 | 130700 | 1580043595 | 4275 | 4275 | 4275 | 4275 | 185 |
| 331 | 20241204 | 130600 | 1579252720 | 4270 | 4275 | 4275 | 4270 | 227 |
| 332 | 20241204 | 130500 | 1578282345 | 4275 | 4275 | 4275 | 4270 | 244 |
| 333 | 20241204 | 130400 | 1577239440 | 4275 | 4275 | 4275 | 4270 | 201 |
| 334 | 20241204 | 130300 | 1576380475 | 4275 | 4275 | 4275 | 4270 | 335 |
| 335 | 20241204 | 130200 | 1574948370 | 4270 | 4275 | 4275 | 4270 | 354 |
| 336 | 20241204 | 130100 | 1573435320 | 4275 | 4275 | 4275 | 4270 | 302 |
| 337 | 20241204 | 130000 | 1572144755 | 4270 | 4275 | 4275 | 4270 | 220 |
| 338 | 20241204 | 125900 | 1571204735 | 4275 | 4275 | 4275 | 4275 | 65 |
| 339 | 20241204 | 125800 | 1570926860 | 4270 | 4280 | 4280 | 4270 | 87 |
| 340 | 20241204 | 125700 | 1570554610 | 4270 | 4275 | 4280 | 4270 | 527 |
| 341 | 20241204 | 125600 | 1568302860 | 4280 | 4270 | 4280 | 4270 | 84 |
| 342 | 20241204 | 125500 | 1567943970 | 4280 | 4280 | 4280 | 4270 | 1820 |
| 343 | 20241204 | 125400 | 1560164795 | 4280 | 4270 | 4280 | 4270 | 42 |
| 344 | 20241204 | 125300 | 1559985240 | 4280 | 4280 | 4280 | 4270 | 958 |
| 345 | 20241204 | 125200 | 1555890375 | 4280 | 4275 | 4280 | 4270 | 1548 |
| 346 | 20241204 | 125100 | 1549272570 | 4275 | 4275 | 4275 | 4270 | 157 |
| 347 | 20241204 | 125000 | 1548601475 | 4275 | 4275 | 4275 | 4270 | 602 |
| 348 | 20241204 | 124900 | 1546030880 | 4270 | 4265 | 4270 | 4265 | 3066 |
| 349 | 20241204 | 124800 | 1532939185 | 4265 | 4265 | 4270 | 4265 | 93 |
| 350 | 20241204 | 124700 | 1532542500 | 4270 | 4275 | 4275 | 4265 | 10077 |
| 351 | 20241204 | 124600 | 1489471850 | 4280 | 4280 | 4280 | 4275 | 94 |
| 352 | 20241204 | 124500 | 1489069605 | 4280 | 4280 | 4280 | 4275 | 44 |
| 353 | 20241204 | 124400 | 1488881320 | 4280 | 4275 | 4280 | 4275 | 137 |
| 354 | 20241204 | 124300 | 1488295595 | 4275 | 4280 | 4280 | 4275 | 13 |
| 355 | 20241204 | 124200 | 1488239965 | 4275 | 4280 | 4280 | 4275 | 68 |
| 356 | 20241204 | 124100 | 1487948960 | 4275 | 4280 | 4280 | 4275 | 27 |
| 357 | 20241204 | 124000 | 1487833520 | 4280 | 4280 | 4280 | 4275 | 254 |
| 358 | 20241204 | 123900 | 1486746500 | 4275 | 4280 | 4280 | 4275 | 21 |
| 359 | 20241204 | 123800 | 1486656675 | 4280 | 4275 | 4280 | 4275 | 677 |
| 360 | 20241204 | 123700 | 1483762280 | 4270 | 4270 | 4275 | 4270 | 7 |
| 361 | 20241204 | 123600 | 1483732375 | 4275 | 4270 | 4275 | 4270 | 113 |
| 362 | 20241204 | 123500 | 1483249775 | 4275 | 4275 | 4275 | 4270 | 155 |
| 363 | 20241204 | 123400 | 1482587265 | 4275 | 4270 | 4275 | 4270 | 17 |
| 364 | 20241204 | 123300 | 1482514645 | 4270 | 4270 | 4275 | 4265 | 53 |
| 365 | 20241204 | 123200 | 1482288415 | 4275 | 4270 | 4275 | 4265 | 33 |
| 366 | 20241204 | 123100 | 1482147475 | 4275 | 4270 | 4275 | 4270 | 31 |
| 367 | 20241204 | 123000 | 1482015060 | 4275 | 4275 | 4275 | 4265 | 129 |
| 368 | 20241204 | 122900 | 1481463990 | 4265 | 4275 | 4275 | 4265 | 163 |
| 369 | 20241204 | 122800 | 1480767485 | 4275 | 4275 | 4275 | 4265 | 70 |
| 370 | 20241204 | 122700 | 1480468305 | 4275 | 4275 | 4275 | 4270 | 349 |
| 371 | 20241204 | 122600 | 1478977155 | 4270 | 4275 | 4275 | 4270 | 645 |
| 372 | 20241204 | 122500 | 1476220115 | 4270 | 4275 | 4275 | 4270 | 171 |
| 373 | 20241204 | 122400 | 1475489245 | 4270 | 4275 | 4275 | 4270 | 65 |
| 374 | 20241204 | 122300 | 1475211425 | 4275 | 4270 | 4275 | 4270 | 10 |
| 375 | 20241204 | 122200 | 1475168710 | 4275 | 4275 | 4275 | 4270 | 913 |
| 376 | 20241204 | 122100 | 1471265690 | 4270 | 4270 | 4275 | 4270 | 250 |
| 377 | 20241204 | 122000 | 1470198120 | 4275 | 4275 | 4275 | 4270 | 18 |
| 378 | 20241204 | 121900 | 1470121195 | 4275 | 4275 | 4275 | 4270 | 49 |
| 379 | 20241204 | 121800 | 1469911755 | 4270 | 4275 | 4275 | 4270 | 587 |
| 380 | 20241204 | 121700 | 1467403215 | 4275 | 4275 | 4275 | 4270 | 199 |
| 381 | 20241204 | 121600 | 1466552740 | 4275 | 4270 | 4275 | 4270 | 165 |
| 382 | 20241204 | 121500 | 1465848100 | 4270 | 4270 | 4275 | 4270 | 274 |
| 383 | 20241204 | 121400 | 1464677290 | 4270 | 4275 | 4275 | 4265 | 47 |
| 384 | 20241204 | 121300 | 1464476770 | 4275 | 4275 | 4275 | 4265 | 20 |
| 385 | 20241204 | 121200 | 1464391375 | 4275 | 4275 | 4275 | 4265 | 174 |
| 386 | 20241204 | 121100 | 1463647610 | 4275 | 4265 | 4275 | 4265 | 18 |
| 387 | 20241204 | 121000 | 1463570740 | 4265 | 4275 | 4275 | 4260 | 60 |
| 388 | 20241204 | 120900 | 1463314810 | 4260 | 4270 | 4275 | 4260 | 923 |
| 389 | 20241204 | 120800 | 1459374315 | 4265 | 4270 | 4270 | 4265 | 15 |
| 390 | 20241204 | 120700 | 1459310300 | 4260 | 4270 | 4270 | 4260 | 16 |
| 391 | 20241204 | 120600 | 1459242090 | 4260 | 4275 | 4275 | 4260 | 566 |
| 392 | 20241204 | 120500 | 1456826895 | 4270 | 4275 | 4275 | 4265 | 226 |
| 393 | 20241204 | 120400 | 1455861405 | 4265 | 4265 | 4275 | 4265 | 432 |
| 394 | 20241204 | 120300 | 1454017550 | 4270 | 4275 | 4275 | 4265 | 351 |
| 395 | 20241204 | 120200 | 1452518705 | 4265 | 4275 | 4275 | 4265 | 707 |
| 396 | 20241204 | 120100 | 1449501630 | 4265 | 4265 | 4275 | 4265 | 2214 |
| 397 | 20241204 | 120000 | 1440048155 | 4265 | 4270 | 4270 | 4265 | 239 |
| 398 | 20241204 | 115900 | 1439028055 | 4270 | 4270 | 4270 | 4260 | 894 |
| 399 | 20241204 | 115800 | 1435214060 | 4270 | 4260 | 4270 | 4260 | 298 |
| 400 | 20241204 | 115700 | 1433941910 | 4270 | 4265 | 4270 | 4260 | 795 |
| 401 | 20241204 | 115600 | 1430550465 | 4265 | 4265 | 4265 | 4260 | 229 |
| 402 | 20241204 | 115500 | 1429573820 | 4265 | 4260 | 4265 | 4260 | 304 |
| 403 | 20241204 | 115400 | 1428277315 | 4265 | 4260 | 4265 | 4260 | 3440 |
| 404 | 20241204 | 115300 | 1413622150 | 4260 | 4255 | 4265 | 4255 | 245 |
| 405 | 20241204 | 115200 | 1412577350 | 4260 | 4255 | 4260 | 4255 | 777 |
| 406 | 20241204 | 115100 | 1409267365 | 4260 | 4260 | 4260 | 4255 | 170 |
| 407 | 20241204 | 115000 | 1408543345 | 4255 | 4255 | 4260 | 4255 | 58 |
| 408 | 20241204 | 114900 | 1408296470 | 4255 | 4255 | 4260 | 4250 | 3558 |
| 409 | 20241204 | 114800 | 1393157295 | 4250 | 4255 | 4255 | 4250 | 65 |
| 410 | 20241204 | 114700 | 1392881000 | 4255 | 4255 | 4255 | 4250 | 81 |
| 411 | 20241204 | 114600 | 1392536495 | 4250 | 4255 | 4255 | 4250 | 575 |
| 412 | 20241204 | 114500 | 1390091435 | 4250 | 4250 | 4255 | 4250 | 235 |
| 413 | 20241204 | 114400 | 1389092670 | 4255 | 4250 | 4255 | 4250 | 4797 |
| 414 | 20241204 | 114300 | 1368705110 | 4255 | 4255 | 4255 | 4250 | 317 |
| 415 | 20241204 | 114200 | 1367357830 | 4255 | 4255 | 4255 | 4250 | 1871 |
| 416 | 20241204 | 114100 | 1359405330 | 4255 | 4255 | 4255 | 4250 | 76 |
| 417 | 20241204 | 114000 | 1359082105 | 4250 | 4255 | 4255 | 4250 | 1292 |
| 418 | 20241204 | 113900 | 1353590870 | 4250 | 4250 | 4255 | 4250 | 160 |
| 419 | 20241204 | 113800 | 1352910855 | 4250 | 4250 | 4255 | 4250 | 87 |
| 420 | 20241204 | 113700 | 1352541055 | 4255 | 4255 | 4255 | 4250 | 573 |
| 421 | 20241204 | 113600 | 1350105570 | 4250 | 4255 | 4255 | 4250 | 43 |
| 422 | 20241204 | 113500 | 1349922655 | 4255 | 4260 | 4260 | 4250 | 173 |
| 423 | 20241204 | 113400 | 1349186905 | 4255 | 4260 | 4260 | 4255 | 4716 |
| 424 | 20241204 | 113300 | 1329120245 | 4255 | 4260 | 4260 | 4255 | 380 |
| 425 | 20241204 | 113200 | 1327503155 | 4255 | 4260 | 4260 | 4255 | 228 |
| 426 | 20241204 | 113100 | 1326531910 | 4260 | 4260 | 4260 | 4255 | 452 |
| 427 | 20241204 | 113000 | 1324606445 | 4255 | 4260 | 4260 | 4255 | 250 |
| 428 | 20241204 | 112900 | 1323542635 | 4260 | 4260 | 4260 | 4255 | 17 |
| 429 | 20241204 | 112800 | 1323470270 | 4255 | 4255 | 4260 | 4255 | 536 |
| 430 | 20241204 | 112700 | 1321187890 | 4260 | 4265 | 4265 | 4260 | 127 |
| 431 | 20241204 | 112600 | 1320646855 | 4260 | 4255 | 4265 | 4255 | 43 |
| 432 | 20241204 | 112500 | 1320463685 | 4255 | 4265 | 4265 | 4255 | 876 |
| 433 | 20241204 | 112400 | 1316733140 | 4260 | 4260 | 4265 | 4260 | 60 |
| 434 | 20241204 | 112300 | 1316477500 | 4260 | 4260 | 4265 | 4260 | 141 |
| 435 | 20241204 | 112200 | 1315876815 | 4260 | 4255 | 4260 | 4255 | 60 |
| 436 | 20241204 | 112100 | 1315621250 | 4265 | 4260 | 4265 | 4255 | 162 |
| 437 | 20241204 | 112000 | 1314931125 | 4255 | 4265 | 4265 | 4255 | 312 |
| 438 | 20241204 | 111900 | 1313602885 | 4265 | 4260 | 4265 | 4255 | 424 |
| 439 | 20241204 | 111800 | 1311796790 | 4260 | 4255 | 4265 | 4255 | 1754 |
| 440 | 20241204 | 111700 | 1304331055 | 4265 | 4260 | 4265 | 4255 | 458 |
| 441 | 20241204 | 111600 | 1302380005 | 4255 | 4260 | 4265 | 4255 | 1285 |
| 442 | 20241204 | 111500 | 1296909305 | 4260 | 4265 | 4265 | 4255 | 524 |
| 443 | 20241204 | 111400 | 1294674550 | 4255 | 4250 | 4265 | 4250 | 2484 |
| 444 | 20241204 | 111300 | 1284102185 | 4250 | 4250 | 4255 | 4250 | 715 |
| 445 | 20241204 | 111200 | 1281061645 | 4250 | 4255 | 4255 | 4250 | 1655 |
| 446 | 20241204 | 111100 | 1274027655 | 4255 | 4250 | 4255 | 4250 | 640 |
| 447 | 20241204 | 111000 | 1271306990 | 4255 | 4255 | 4255 | 4250 | 532 |
| 448 | 20241204 | 110900 | 1269043365 | 4250 | 4255 | 4255 | 4250 | 1576 |
| 449 | 20241204 | 110800 | 1262339280 | 4255 | 4260 | 4260 | 4255 | 25 |
| 450 | 20241204 | 110700 | 1262232815 | 4255 | 4260 | 4260 | 4255 | 15 |
| 451 | 20241204 | 110600 | 1262168950 | 4260 | 4260 | 4260 | 4255 | 216 |
| 452 | 20241204 | 110500 | 1261249830 | 4255 | 4255 | 4260 | 4255 | 328 |
| 453 | 20241204 | 110400 | 1259854180 | 4260 | 4260 | 4260 | 4255 | 53 |
| 454 | 20241204 | 110300 | 1259628620 | 4260 | 4255 | 4260 | 4255 | 296 |
| 455 | 20241204 | 110200 | 1258369075 | 4255 | 4260 | 4260 | 4255 | 459 |
| 456 | 20241204 | 110100 | 1256414735 | 4255 | 4255 | 4260 | 4255 | 92 |
| 457 | 20241204 | 110000 | 1256023250 | 4255 | 4260 | 4260 | 4255 | 435 |
| 458 | 20241204 | 105900 | 1254172265 | 4255 | 4255 | 4255 | 4255 | 296 |
| 459 | 20241204 | 105800 | 1252912785 | 4260 | 4255 | 4260 | 4255 | 261 |
| 460 | 20241204 | 105700 | 1251800960 | 4255 | 4255 | 4255 | 4255 | 200 |
| 461 | 20241204 | 105600 | 1250949960 | 4255 | 4255 | 4255 | 4255 | 7 |
| 462 | 20241204 | 105500 | 1250920175 | 4260 | 4255 | 4260 | 4250 | 847 |
| 463 | 20241204 | 105400 | 1247316220 | 4250 | 4255 | 4260 | 4250 | 2996 |
| 464 | 20241204 | 105300 | 1234574300 | 4250 | 4255 | 4255 | 4250 | 62 |
| 465 | 20241204 | 105200 | 1234310795 | 4250 | 4250 | 4250 | 4250 | 52 |
| 466 | 20241204 | 105100 | 1234089795 | 4250 | 4250 | 4250 | 4250 | 228 |
| 467 | 20241204 | 105000 | 1233120795 | 4250 | 4250 | 4250 | 4250 | 37 |
| 468 | 20241204 | 104900 | 1232963545 | 4250 | 4250 | 4255 | 4250 | 14 |
| 469 | 20241204 | 104800 | 1232904035 | 4250 | 4255 | 4255 | 4250 | 683 |
| 470 | 20241204 | 104700 | 1229999420 | 4250 | 4255 | 4255 | 4250 | 3332 |
| 471 | 20241204 | 104600 | 1215823295 | 4260 | 4255 | 4260 | 4255 | 2277 |
| 472 | 20241204 | 104500 | 1206134300 | 4255 | 4260 | 4260 | 4255 | 195 |
| 473 | 20241204 | 104400 | 1205304025 | 4255 | 4255 | 4260 | 4255 | 229 |
| 474 | 20241204 | 104300 | 1204329035 | 4255 | 4260 | 4260 | 4255 | 160 |
| 475 | 20241204 | 104200 | 1203648210 | 4255 | 4260 | 4260 | 4255 | 363 |
| 476 | 20241204 | 104100 | 1202101865 | 4260 | 4260 | 4260 | 4255 | 1846 |
| 477 | 20241204 | 104000 | 1194237940 | 4260 | 4260 | 4265 | 4260 | 232 |
| 478 | 20241204 | 103900 | 1193249615 | 4265 | 4260 | 4265 | 4260 | 279 |
| 479 | 20241204 | 103800 | 1192060330 | 4260 | 4260 | 4260 | 4260 | 51 |
| 480 | 20241204 | 103700 | 1191843070 | 4265 | 4260 | 4265 | 4260 | 262 |
| 481 | 20241204 | 103600 | 1190726045 | 4265 | 4260 | 4265 | 4260 | 15 |
| 482 | 20241204 | 103500 | 1190662110 | 4260 | 4265 | 4265 | 4260 | 12 |
| 483 | 20241204 | 103400 | 1190610965 | 4265 | 4265 | 4265 | 4260 | 320 |
| 484 | 20241204 | 103300 | 1189247100 | 4265 | 4260 | 4265 | 4260 | 28 |
| 485 | 20241204 | 103200 | 1189127780 | 4260 | 4265 | 4265 | 4260 | 62 |
| 486 | 20241204 | 103100 | 1188863635 | 4265 | 4260 | 4265 | 4260 | 179 |
| 487 | 20241204 | 103000 | 1188100420 | 4265 | 4270 | 4270 | 4260 | 812 |
| 488 | 20241204 | 102900 | 1184636365 | 4265 | 4270 | 4270 | 4265 | 2133 |
| 489 | 20241204 | 102800 | 1175532785 | 4275 | 4270 | 4275 | 4270 | 157 |
| 490 | 20241204 | 102700 | 1174861645 | 4270 | 4270 | 4275 | 4270 | 1329 |
| 491 | 20241204 | 102600 | 1169185420 | 4265 | 4270 | 4270 | 4265 | 62 |
| 492 | 20241204 | 102500 | 1168920715 | 4265 | 4270 | 4270 | 4265 | 213 |
| 493 | 20241204 | 102400 | 1168011240 | 4265 | 4265 | 4270 | 4260 | 1493 |
| 494 | 20241204 | 102300 | 1161642890 | 4260 | 4265 | 4265 | 4260 | 434 |
| 495 | 20241204 | 102200 | 1159793940 | 4265 | 4255 | 4265 | 4255 | 553 |
| 496 | 20241204 | 102100 | 1157435465 | 4255 | 4255 | 4255 | 4255 | 2 |
| 497 | 20241204 | 102000 | 1157426955 | 4255 | 4255 | 4260 | 4255 | 340 |
| 498 | 20241204 | 101900 | 1155979330 | 4260 | 4255 | 4260 | 4255 | 267 |
| 499 | 20241204 | 101800 | 1154843240 | 4260 | 4260 | 4260 | 4255 | 741 |
| 500 | 20241204 | 101700 | 1151686620 | 4260 | 4255 | 4260 | 4255 | 228 |
| 501 | 20241204 | 101600 | 1150715375 | 4255 | 4255 | 4260 | 4255 | 846 |
| 502 | 20241204 | 101500 | 1147113140 | 4260 | 4265 | 4265 | 4260 | 2760 |
| 503 | 20241204 | 101400 | 1135352990 | 4265 | 4265 | 4265 | 4260 | 98 |
| 504 | 20241204 | 101300 | 1134935105 | 4260 | 4265 | 4265 | 4260 | 1534 |
| 505 | 20241204 | 101200 | 1128397700 | 4265 | 4265 | 4265 | 4260 | 15 |
| 506 | 20241204 | 101100 | 1128333760 | 4260 | 4265 | 4265 | 4260 | 57 |
| 507 | 20241204 | 101000 | 1128090690 | 4265 | 4265 | 4265 | 4265 | 827 |
| 508 | 20241204 | 100900 | 1124563535 | 4270 | 4265 | 4270 | 4265 | 48 |
| 509 | 20241204 | 100800 | 1124358775 | 4265 | 4270 | 4270 | 4265 | 515 |
| 510 | 20241204 | 100700 | 1122159760 | 4270 | 4270 | 4275 | 4265 | 959 |
| 511 | 20241204 | 100600 | 1118064780 | 4265 | 4270 | 4270 | 4265 | 513 |
| 512 | 20241204 | 100500 | 1115874365 | 4270 | 4275 | 4275 | 4270 | 638 |
| 513 | 20241204 | 100400 | 1113149985 | 4270 | 4260 | 4270 | 4260 | 2763 |
| 514 | 20241204 | 100300 | 1101356565 | 4260 | 4270 | 4275 | 4260 | 428 |
| 515 | 20241204 | 100200 | 1099532910 | 4260 | 4260 | 4275 | 4260 | 962 |
| 516 | 20241204 | 100100 | 1095428905 | 4260 | 4265 | 4265 | 4260 | 320 |
| 517 | 20241204 | 100000 | 1094064700 | 4260 | 4270 | 4270 | 4260 | 129 |
| 518 | 20241204 | 095900 | 1093514560 | 4265 | 4270 | 4270 | 4265 | 1418 |
| 519 | 20241204 | 095800 | 1087460175 | 4270 | 4270 | 4270 | 4270 | 1995 |
| 520 | 20241204 | 095700 | 1078941525 | 4275 | 4275 | 4275 | 4270 | 2986 |
| 521 | 20241204 | 095600 | 1066177965 | 4275 | 4275 | 4275 | 4275 | 12 |
| 522 | 20241204 | 095500 | 1066126665 | 4270 | 4280 | 4280 | 4270 | 82 |
| 523 | 20241204 | 095400 | 1065776150 | 4280 | 4270 | 4280 | 4270 | 8 |
| 524 | 20241204 | 095300 | 1065741980 | 4270 | 4280 | 4280 | 4270 | 139 |
| 525 | 20241204 | 095200 | 1065147830 | 4270 | 4275 | 4280 | 4270 | 533 |
| 526 | 20241204 | 095100 | 1062869280 | 4275 | 4270 | 4275 | 4270 | 54 |
| 527 | 20241204 | 095000 | 1062638640 | 4280 | 4270 | 4280 | 4270 | 1446 |
| 528 | 20241204 | 094900 | 1056460570 | 4270 | 4275 | 4280 | 4270 | 353 |
| 529 | 20241204 | 094800 | 1054951580 | 4275 | 4260 | 4275 | 4250 | 6403 |
| 530 | 20241204 | 094700 | 1027638680 | 4260 | 4260 | 4265 | 4260 | 865 |
| 531 | 20241204 | 094600 | 1023953655 | 4260 | 4240 | 4260 | 4240 | 5620 |
| 532 | 20241204 | 094500 | 1000075945 | 4245 | 4245 | 4245 | 4240 | 1410 |
| 533 | 20241204 | 094400 | 994097370 | 4245 | 4245 | 4250 | 4230 | 8998 |
| 534 | 20241204 | 094300 | 955980890 | 4245 | 4245 | 4245 | 4240 | 4739 |
| 535 | 20241204 | 094200 | 935871305 | 4250 | 4250 | 4255 | 4245 | 2002 |
| 536 | 20241204 | 094100 | 927363020 | 4250 | 4255 | 4260 | 4250 | 11378 |
| 537 | 20241204 | 094000 | 878998220 | 4260 | 4260 | 4265 | 4260 | 1413 |
| 538 | 20241204 | 093900 | 872978830 | 4265 | 4265 | 4265 | 4260 | 3727 |
| 539 | 20241204 | 093800 | 857100730 | 4265 | 4265 | 4265 | 4260 | 412 |
| 540 | 20241204 | 093700 | 855345070 | 4260 | 4255 | 4260 | 4255 | 1835 |
| 541 | 20241204 | 093600 | 847530190 | 4255 | 4260 | 4260 | 4250 | 13513 |
| 542 | 20241204 | 093500 | 790029000 | 4260 | 4260 | 4260 | 4255 | 3826 |
| 543 | 20241204 | 093400 | 773731485 | 4260 | 4260 | 4260 | 4255 | 3028 |
| 544 | 20241204 | 093300 | 760837410 | 4260 | 4250 | 4265 | 4250 | 3269 |
| 545 | 20241204 | 093200 | 746921595 | 4250 | 4270 | 4270 | 4250 | 25935 |
| 546 | 20241204 | 093100 | 636428910 | 4265 | 4265 | 4270 | 4265 | 2490 |
| 547 | 20241204 | 093000 | 625808495 | 4265 | 4265 | 4265 | 4260 | 2315 |
| 548 | 20241204 | 092900 | 615938290 | 4265 | 4270 | 4270 | 4260 | 16329 |
| 549 | 20241204 | 092800 | 546300445 | 4270 | 4270 | 4270 | 4270 | 8 |
| 550 | 20241204 | 092700 | 546266285 | 4265 | 4275 | 4285 | 4265 | 7464 |
| 551 | 20241204 | 092600 | 514382000 | 4275 | 4280 | 4285 | 4275 | 2105 |
| 552 | 20241204 | 092500 | 505378380 | 4280 | 4275 | 4280 | 4275 | 979 |
| 553 | 20241204 | 092400 | 501189890 | 4275 | 4280 | 4280 | 4270 | 1380 |
| 554 | 20241204 | 092300 | 495287530 | 4275 | 4275 | 4275 | 4275 | 531 |
| 555 | 20241204 | 092200 | 493017505 | 4275 | 4270 | 4275 | 4265 | 2980 |
| 556 | 20241204 | 092100 | 480288095 | 4270 | 4265 | 4270 | 4265 | 249 |
| 557 | 20241204 | 092000 | 479225325 | 4265 | 4270 | 4270 | 4260 | 1627 |
| 558 | 20241204 | 091900 | 472293365 | 4260 | 4265 | 4265 | 4260 | 2175 |
| 559 | 20241204 | 091800 | 463018700 | 4265 | 4265 | 4270 | 4265 | 1060 |
| 560 | 20241204 | 091700 | 458497680 | 4255 | 4255 | 4265 | 4255 | 1394 |
| 561 | 20241204 | 091600 | 452563795 | 4255 | 4270 | 4285 | 4255 | 18507 |
| 562 | 20241204 | 091500 | 373593910 | 4275 | 4275 | 4280 | 4270 | 5822 |
| 563 | 20241204 | 091400 | 348719260 | 4275 | 4280 | 4285 | 4270 | 11895 |
| 564 | 20241204 | 091300 | 297822860 | 4270 | 4280 | 4280 | 4265 | 10277 |
| 565 | 20241204 | 091200 | 253923080 | 4280 | 4280 | 4280 | 4275 | 525 |
| 566 | 20241204 | 091100 | 251676265 | 4280 | 4280 | 4280 | 4275 | 1921 |
| 567 | 20241204 | 091000 | 243455105 | 4280 | 4275 | 4280 | 4270 | 2092 |
| 568 | 20241204 | 090900 | 234506385 | 4275 | 4280 | 4280 | 4270 | 1997 |
| 569 | 20241204 | 090800 | 225968930 | 4275 | 4275 | 4285 | 4275 | 467 |
| 570 | 20241204 | 090700 | 223969330 | 4275 | 4275 | 4285 | 4270 | 3307 |
| 571 | 20241204 | 090600 | 209836655 | 4275 | 4270 | 4275 | 4270 | 2008 |
| 572 | 20241204 | 090500 | 201257555 | 4270 | 4275 | 4275 | 4265 | 2332 |
| 573 | 20241204 | 090400 | 191303285 | 4275 | 4260 | 4275 | 4255 | 1685 |
| 574 | 20241204 | 090300 | 184122085 | 4260 | 4275 | 4285 | 4260 | 9548 |
| 575 | 20241204 | 090200 | 143354160 | 4275 | 4270 | 4280 | 4265 | 7501 |
| 576 | 20241204 | 090100 | 111296035 | 4270 | 4290 | 4290 | 4255 | 7749 |
| 577 | 20241204 | 090000 | 78142135 | 4295 | 4270 | 4295 | 4270 | 18297 |