29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 183400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 65103 |
| 3 | 20241205 | 183300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 4 | 20241205 | 183200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 5 | 20241205 | 183100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 6 | 20241205 | 183000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 7 | 20241205 | 182900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 8 | 20241205 | 182800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 9 | 20241205 | 182700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 10 | 20241205 | 182600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 11 | 20241205 | 182500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 12 | 20241205 | 182400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 13 | 20241205 | 182300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 14 | 20241205 | 182200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 15 | 20241205 | 182100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 16 | 20241205 | 182000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 17 | 20241205 | 181900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 18 | 20241205 | 181800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 19 | 20241205 | 181700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 20 | 20241205 | 181600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 21 | 20241205 | 181500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 22 | 20241205 | 181400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 23 | 20241205 | 181300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 24 | 20241205 | 181200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 25 | 20241205 | 181100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 26 | 20241205 | 181000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 27 | 20241205 | 180900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 28 | 20241205 | 180800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 29 | 20241205 | 180700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 30 | 20241205 | 180600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 31 | 20241205 | 180500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 32 | 20241205 | 180400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 65103 |
| 33 | 20241205 | 180300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 34 | 20241205 | 180200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 35 | 20241205 | 180100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 36 | 20241205 | 180000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 37 | 20241205 | 175900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 38 | 20241205 | 175800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 39 | 20241205 | 175700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 40 | 20241205 | 175600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 41 | 20241205 | 175500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 42 | 20241205 | 175400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 43 | 20241205 | 175300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 44 | 20241205 | 175200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 45 | 20241205 | 175100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 46 | 20241205 | 175000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 47 | 20241205 | 174900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 48 | 20241205 | 174800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 49 | 20241205 | 174700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 50 | 20241205 | 174600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 51 | 20241205 | 174500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 52 | 20241205 | 174400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 53 | 20241205 | 174300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 54 | 20241205 | 174200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 55 | 20241205 | 174100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 56 | 20241205 | 174000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 57 | 20241205 | 173900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 58 | 20241205 | 173800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 59 | 20241205 | 173700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 60 | 20241205 | 173600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 61 | 20241205 | 173500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 62 | 20241205 | 173400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 65103 |
| 63 | 20241205 | 173300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 64 | 20241205 | 173200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 65 | 20241205 | 173100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 66 | 20241205 | 173000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 67 | 20241205 | 172900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 68 | 20241205 | 172800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 69 | 20241205 | 172700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 70 | 20241205 | 172600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 71 | 20241205 | 172500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 72 | 20241205 | 172400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 73 | 20241205 | 172300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 74 | 20241205 | 172200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 75 | 20241205 | 172100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 76 | 20241205 | 172000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 77 | 20241205 | 171900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 78 | 20241205 | 171800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 79 | 20241205 | 171700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 80 | 20241205 | 171600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 81 | 20241205 | 171500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 82 | 20241205 | 171400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 83 | 20241205 | 171300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 84 | 20241205 | 171200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 85 | 20241205 | 171100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 86 | 20241205 | 171000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 87 | 20241205 | 170900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 88 | 20241205 | 170800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 89 | 20241205 | 170700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 90 | 20241205 | 170600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 91 | 20241205 | 170500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 92 | 20241205 | 170400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 65103 |
| 93 | 20241205 | 170300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 94 | 20241205 | 170200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 95 | 20241205 | 170100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 96 | 20241205 | 170000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 97 | 20241205 | 165900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 98 | 20241205 | 165800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 99 | 20241205 | 165700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 100 | 20241205 | 165600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 101 | 20241205 | 165500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 102 | 20241205 | 165400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 103 | 20241205 | 165300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 104 | 20241205 | 165200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 105 | 20241205 | 165100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 106 | 20241205 | 165000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 107 | 20241205 | 164900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 108 | 20241205 | 164800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 109 | 20241205 | 164700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 110 | 20241205 | 164600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 111 | 20241205 | 164500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 112 | 20241205 | 164400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 113 | 20241205 | 164300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 114 | 20241205 | 164200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 115 | 20241205 | 164100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 116 | 20241205 | 164000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 117 | 20241205 | 163900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 118 | 20241205 | 163800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 119 | 20241205 | 163700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 120 | 20241205 | 163600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 121 | 20241205 | 163500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 122 | 20241205 | 163400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 65103 |
| 123 | 20241205 | 163300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 124 | 20241205 | 163200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 125 | 20241205 | 163100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 126 | 20241205 | 163000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 127 | 20241205 | 162900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 128 | 20241205 | 162800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 129 | 20241205 | 162700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 130 | 20241205 | 162600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 131 | 20241205 | 162500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 132 | 20241205 | 162400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 133 | 20241205 | 162300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 134 | 20241205 | 162200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 135 | 20241205 | 162100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 136 | 20241205 | 162000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 137 | 20241205 | 161900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 138 | 20241205 | 161800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 139 | 20241205 | 161700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 140 | 20241205 | 161600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 141 | 20241205 | 161500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 142 | 20241205 | 161400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 143 | 20241205 | 161300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 144 | 20241205 | 161200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 145 | 20241205 | 161100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 146 | 20241205 | 161000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 147 | 20241205 | 160900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 148 | 20241205 | 160800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 149 | 20241205 | 160700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 150 | 20241205 | 160600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 151 | 20241205 | 160500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 152 | 20241205 | 160400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 65103 |
| 153 | 20241205 | 160300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 154 | 20241205 | 160200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 155 | 20241205 | 160100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 156 | 20241205 | 160000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 157 | 20241205 | 155900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 158 | 20241205 | 155800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 159 | 20241205 | 155700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 160 | 20241205 | 155600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 161 | 20241205 | 155500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 162 | 20241205 | 155400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 163 | 20241205 | 155300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 164 | 20241205 | 155200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 165 | 20241205 | 155100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 166 | 20241205 | 155000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 167 | 20241205 | 154900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 168 | 20241205 | 154800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 169 | 20241205 | 154700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 170 | 20241205 | 154600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 171 | 20241205 | 154500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 172 | 20241205 | 154400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 173 | 20241205 | 154300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 174 | 20241205 | 154200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 175 | 20241205 | 154100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 176 | 20241205 | 154000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 177 | 20241205 | 153900 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 178 | 20241205 | 153800 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 179 | 20241205 | 153700 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 180 | 20241205 | 153600 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 181 | 20241205 | 153500 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 182 | 20241205 | 153400 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 65103 |
| 183 | 20241205 | 153300 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 184 | 20241205 | 153200 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 185 | 20241205 | 153100 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 186 | 20241205 | 153000 | 7534852105 | 2340 | 2340 | 2340 | 2340 | 65103 |
| 187 | 20241205 | 152900 | 7382511085 | 2350 | 2350 | 2350 | 2350 | 0 |
| 188 | 20241205 | 152800 | 7382511085 | 2350 | 2350 | 2350 | 2350 | 0 |
| 189 | 20241205 | 152700 | 7382511085 | 2350 | 2350 | 2350 | 2350 | 0 |
| 190 | 20241205 | 152600 | 7382511085 | 2350 | 2350 | 2350 | 2350 | 0 |
| 191 | 20241205 | 152500 | 7382511085 | 2350 | 2350 | 2350 | 2350 | 0 |
| 192 | 20241205 | 152400 | 7382511085 | 2350 | 2350 | 2350 | 2350 | 0 |
| 193 | 20241205 | 152300 | 7382511085 | 2350 | 2350 | 2350 | 2350 | 0 |
| 194 | 20241205 | 152200 | 7382511085 | 2350 | 2350 | 2350 | 2350 | 0 |
| 195 | 20241205 | 152100 | 7382511085 | 2350 | 2350 | 2350 | 2350 | 0 |
| 196 | 20241205 | 152000 | 7382511085 | 2350 | 2350 | 2350 | 2350 | 0 |
| 197 | 20241205 | 151900 | 7382511085 | 2350 | 2365 | 2370 | 2350 | 66780 |
| 198 | 20241205 | 151800 | 7225202590 | 2370 | 2365 | 2370 | 2365 | 1753 |
| 199 | 20241205 | 151700 | 7221056735 | 2370 | 2370 | 2370 | 2360 | 5312 |
| 200 | 20241205 | 151600 | 7208508690 | 2370 | 2365 | 2370 | 2365 | 7411 |
| 201 | 20241205 | 151500 | 7190972130 | 2365 | 2365 | 2365 | 2360 | 13417 |
| 202 | 20241205 | 151400 | 7159290925 | 2365 | 2370 | 2370 | 2365 | 1272 |
| 203 | 20241205 | 151300 | 7156282535 | 2365 | 2365 | 2370 | 2365 | 1971 |
| 204 | 20241205 | 151200 | 7151621095 | 2365 | 2365 | 2370 | 2365 | 3275 |
| 205 | 20241205 | 151100 | 7143875595 | 2365 | 2370 | 2370 | 2365 | 9541 |
| 206 | 20241205 | 151000 | 7121299105 | 2370 | 2375 | 2375 | 2370 | 401 |
| 207 | 20241205 | 150900 | 7120347405 | 2375 | 2370 | 2375 | 2370 | 2253 |
| 208 | 20241205 | 150800 | 7114996855 | 2370 | 2370 | 2370 | 2370 | 2129 |
| 209 | 20241205 | 150700 | 7109951125 | 2370 | 2370 | 2370 | 2370 | 3059 |
| 210 | 20241205 | 150600 | 7102701295 | 2375 | 2375 | 2380 | 2375 | 1143 |
| 211 | 20241205 | 150500 | 7099986615 | 2370 | 2370 | 2370 | 2365 | 3029 |
| 212 | 20241205 | 150400 | 7092808025 | 2365 | 2365 | 2370 | 2365 | 5872 |
| 213 | 20241205 | 150300 | 7078907955 | 2365 | 2365 | 2365 | 2365 | 1 |
| 214 | 20241205 | 150200 | 7078905590 | 2365 | 2370 | 2370 | 2365 | 3715 |
| 215 | 20241205 | 150100 | 7070111635 | 2370 | 2375 | 2375 | 2370 | 1187 |
| 216 | 20241205 | 150000 | 7067295900 | 2375 | 2375 | 2375 | 2375 | 50 |
| 217 | 20241205 | 145900 | 7067177150 | 2365 | 2365 | 2365 | 2365 | 0 |
| 218 | 20241205 | 145800 | 7067177150 | 2365 | 2365 | 2365 | 2365 | 2101 |
| 219 | 20241205 | 145700 | 7062208285 | 2365 | 2370 | 2370 | 2365 | 2907 |
| 220 | 20241205 | 145600 | 7055324830 | 2370 | 2370 | 2370 | 2370 | 863 |
| 221 | 20241205 | 145500 | 7053279520 | 2370 | 2370 | 2370 | 2370 | 8246 |
| 222 | 20241205 | 145400 | 7033736500 | 2370 | 2370 | 2370 | 2370 | 4866 |
| 223 | 20241205 | 145300 | 7022204080 | 2370 | 2370 | 2375 | 2370 | 4661 |
| 224 | 20241205 | 145200 | 7011157010 | 2370 | 2375 | 2375 | 2370 | 2134 |
| 225 | 20241205 | 145100 | 7006097235 | 2375 | 2370 | 2375 | 2370 | 3495 |
| 226 | 20241205 | 145000 | 6997801345 | 2370 | 2370 | 2375 | 2370 | 4927 |
| 227 | 20241205 | 144900 | 6986124105 | 2365 | 2365 | 2365 | 2360 | 2871 |
| 228 | 20241205 | 144800 | 6979334875 | 2365 | 2365 | 2365 | 2365 | 1205 |
| 229 | 20241205 | 144700 | 6976485050 | 2365 | 2370 | 2370 | 2365 | 2471 |
| 230 | 20241205 | 144600 | 6970640360 | 2370 | 2365 | 2375 | 2365 | 1728 |
| 231 | 20241205 | 144500 | 6966543500 | 2365 | 2365 | 2370 | 2365 | 6235 |
| 232 | 20241205 | 144400 | 6951776710 | 2360 | 2365 | 2365 | 2360 | 1498 |
| 233 | 20241205 | 144300 | 6948233945 | 2365 | 2365 | 2365 | 2365 | 173 |
| 234 | 20241205 | 144200 | 6947824800 | 2365 | 2360 | 2365 | 2360 | 277 |
| 235 | 20241205 | 144100 | 6947169745 | 2360 | 2365 | 2365 | 2360 | 3041 |
| 236 | 20241205 | 144000 | 6939979475 | 2365 | 2365 | 2365 | 2360 | 5344 |
| 237 | 20241205 | 143900 | 6927344325 | 2370 | 2370 | 2370 | 2365 | 416 |
| 238 | 20241205 | 143800 | 6926360405 | 2365 | 2365 | 2370 | 2360 | 3026 |
| 239 | 20241205 | 143700 | 6919204480 | 2370 | 2370 | 2370 | 2370 | 1 |
| 240 | 20241205 | 143600 | 6919202110 | 2370 | 2360 | 2370 | 2360 | 854 |
| 241 | 20241205 | 143500 | 6917182135 | 2360 | 2370 | 2370 | 2360 | 3120 |
| 242 | 20241205 | 143400 | 6909818435 | 2370 | 2365 | 2370 | 2360 | 11604 |
| 243 | 20241205 | 143300 | 6882424350 | 2365 | 2365 | 2365 | 2365 | 4279 |
| 244 | 20241205 | 143200 | 6872304515 | 2365 | 2370 | 2370 | 2365 | 21034 |
| 245 | 20241205 | 143100 | 6822556450 | 2370 | 2370 | 2370 | 2370 | 2378 |
| 246 | 20241205 | 143000 | 6816920590 | 2370 | 2375 | 2375 | 2370 | 23358 |
| 247 | 20241205 | 142900 | 6761545440 | 2375 | 2375 | 2375 | 2375 | 0 |
| 248 | 20241205 | 142800 | 6761545440 | 2375 | 2375 | 2375 | 2375 | 0 |
| 249 | 20241205 | 142700 | 6761545440 | 2375 | 2380 | 2380 | 2375 | 849 |
| 250 | 20241205 | 142600 | 6759527395 | 2380 | 2375 | 2380 | 2375 | 3655 |
| 251 | 20241205 | 142500 | 6750846335 | 2375 | 2380 | 2380 | 2375 | 482 |
| 252 | 20241205 | 142400 | 6749701580 | 2375 | 2375 | 2375 | 2370 | 1912 |
| 253 | 20241205 | 142300 | 6745160585 | 2380 | 2380 | 2380 | 2380 | 1398 |
| 254 | 20241205 | 142200 | 6741833345 | 2380 | 2380 | 2380 | 2380 | 4607 |
| 255 | 20241205 | 142100 | 6730868685 | 2375 | 2380 | 2380 | 2375 | 112 |
| 256 | 20241205 | 142000 | 6730602130 | 2380 | 2380 | 2380 | 2380 | 1803 |
| 257 | 20241205 | 141900 | 6726310990 | 2380 | 2380 | 2380 | 2380 | 2200 |
| 258 | 20241205 | 141800 | 6721074990 | 2385 | 2385 | 2385 | 2385 | 50 |
| 259 | 20241205 | 141700 | 6720955740 | 2385 | 2390 | 2390 | 2385 | 2529 |
| 260 | 20241205 | 141600 | 6714923005 | 2390 | 2390 | 2390 | 2390 | 96 |
| 261 | 20241205 | 141500 | 6714693565 | 2390 | 2390 | 2390 | 2390 | 2093 |
| 262 | 20241205 | 141400 | 6709691295 | 2390 | 2390 | 2390 | 2390 | 20 |
| 263 | 20241205 | 141300 | 6709643495 | 2385 | 2385 | 2385 | 2385 | 5 |
| 264 | 20241205 | 141200 | 6709631570 | 2385 | 2385 | 2385 | 2385 | 25 |
| 265 | 20241205 | 141100 | 6709571945 | 2390 | 2390 | 2390 | 2390 | 650 |
| 266 | 20241205 | 141000 | 6708018445 | 2395 | 2395 | 2395 | 2375 | 35736 |
| 267 | 20241205 | 140900 | 6623046145 | 2395 | 2385 | 2395 | 2385 | 295 |
| 268 | 20241205 | 140800 | 6622341920 | 2385 | 2385 | 2385 | 2385 | 0 |
| 269 | 20241205 | 140700 | 6622341920 | 2385 | 2385 | 2385 | 2385 | 52 |
| 270 | 20241205 | 140600 | 6622217900 | 2385 | 2385 | 2385 | 2385 | 1 |
| 271 | 20241205 | 140500 | 6622215515 | 2385 | 2395 | 2395 | 2385 | 1856 |
| 272 | 20241205 | 140400 | 6617786395 | 2390 | 2390 | 2390 | 2390 | 798 |
| 273 | 20241205 | 140300 | 6615879175 | 2390 | 2395 | 2395 | 2390 | 3944 |
| 274 | 20241205 | 140200 | 6606443015 | 2390 | 2395 | 2395 | 2390 | 11 |
| 275 | 20241205 | 140100 | 6606416690 | 2405 | 2405 | 2405 | 2405 | 0 |
| 276 | 20241205 | 140000 | 6606416690 | 2405 | 2405 | 2405 | 2405 | 0 |
| 277 | 20241205 | 135900 | 6606416690 | 2405 | 2405 | 2405 | 2400 | 1479 |
| 278 | 20241205 | 135800 | 6602866750 | 2390 | 2400 | 2405 | 2390 | 2962 |
| 279 | 20241205 | 135700 | 6595757955 | 2405 | 2405 | 2405 | 2405 | 1363 |
| 280 | 20241205 | 135600 | 6592479940 | 2405 | 2400 | 2405 | 2400 | 3707 |
| 281 | 20241205 | 135500 | 6583581295 | 2400 | 2405 | 2405 | 2400 | 101 |
| 282 | 20241205 | 135400 | 6583338605 | 2405 | 2400 | 2405 | 2400 | 2034 |
| 283 | 20241205 | 135300 | 6578446885 | 2400 | 2395 | 2400 | 2395 | 5996 |
| 284 | 20241205 | 135200 | 6564061205 | 2395 | 2395 | 2395 | 2395 | 1407 |
| 285 | 20241205 | 135100 | 6560691440 | 2395 | 2395 | 2395 | 2395 | 7 |
| 286 | 20241205 | 135000 | 6560674675 | 2395 | 2390 | 2395 | 2390 | 2397 |
| 287 | 20241205 | 134900 | 6554945625 | 2395 | 2395 | 2395 | 2390 | 1102 |
| 288 | 20241205 | 134800 | 6552306375 | 2395 | 2395 | 2395 | 2395 | 474 |
| 289 | 20241205 | 134700 | 6551171145 | 2400 | 2400 | 2400 | 2400 | 281 |
| 290 | 20241205 | 134600 | 6550496745 | 2405 | 2405 | 2405 | 2405 | 0 |
| 291 | 20241205 | 134500 | 6550496745 | 2405 | 2405 | 2405 | 2405 | 1935 |
| 292 | 20241205 | 134400 | 6545843070 | 2400 | 2395 | 2400 | 2390 | 3307 |
| 293 | 20241205 | 134300 | 6537924975 | 2390 | 2385 | 2390 | 2385 | 957 |
| 294 | 20241205 | 134200 | 6535637760 | 2385 | 2390 | 2390 | 2385 | 562 |
| 295 | 20241205 | 134100 | 6534296080 | 2390 | 2390 | 2390 | 2390 | 3192 |
| 296 | 20241205 | 134000 | 6526667200 | 2390 | 2385 | 2390 | 2380 | 107 |
| 297 | 20241205 | 133900 | 6526412000 | 2380 | 2390 | 2390 | 2380 | 20000 |
| 298 | 20241205 | 133800 | 6478798475 | 2385 | 2385 | 2385 | 2385 | 26 |
| 299 | 20241205 | 133700 | 6478736465 | 2385 | 2395 | 2395 | 2385 | 8906 |
| 300 | 20241205 | 133600 | 6457494300 | 2395 | 2390 | 2395 | 2390 | 314 |
| 301 | 20241205 | 133500 | 6456743550 | 2385 | 2385 | 2385 | 2385 | 0 |
| 302 | 20241205 | 133400 | 6456743550 | 2385 | 2385 | 2385 | 2385 | 30 |
| 303 | 20241205 | 133300 | 6456672000 | 2385 | 2405 | 2405 | 2385 | 36 |
| 304 | 20241205 | 133200 | 6456585565 | 2405 | 2400 | 2405 | 2400 | 164 |
| 305 | 20241205 | 133100 | 6456191660 | 2405 | 2405 | 2405 | 2405 | 0 |
| 306 | 20241205 | 133000 | 6456191660 | 2405 | 2385 | 2405 | 2385 | 995 |
| 307 | 20241205 | 132900 | 6453818520 | 2385 | 2400 | 2400 | 2385 | 20000 |
| 308 | 20241205 | 132800 | 6406057335 | 2400 | 2390 | 2405 | 2390 | 2846 |
| 309 | 20241205 | 132700 | 6399226285 | 2390 | 2395 | 2400 | 2390 | 1915 |
| 310 | 20241205 | 132600 | 6394647785 | 2395 | 2395 | 2395 | 2395 | 302 |
| 311 | 20241205 | 132500 | 6393924495 | 2400 | 2395 | 2400 | 2385 | 630 |
| 312 | 20241205 | 132400 | 6392415050 | 2385 | 2395 | 2395 | 2385 | 227 |
| 313 | 20241205 | 132300 | 6391871395 | 2385 | 2385 | 2385 | 2385 | 2020 |
| 314 | 20241205 | 132200 | 6387053695 | 2385 | 2390 | 2395 | 2385 | 408 |
| 315 | 20241205 | 132100 | 6386078990 | 2385 | 2385 | 2385 | 2385 | 2200 |
| 316 | 20241205 | 132000 | 6380831990 | 2385 | 2390 | 2390 | 2385 | 2931 |
| 317 | 20241205 | 131900 | 6373838805 | 2385 | 2385 | 2385 | 2385 | 0 |
| 318 | 20241205 | 131800 | 6373838805 | 2385 | 2385 | 2385 | 2385 | 1150 |
| 319 | 20241205 | 131700 | 6371096055 | 2385 | 2385 | 2385 | 2385 | 0 |
| 320 | 20241205 | 131600 | 6371096055 | 2385 | 2385 | 2385 | 2385 | 200 |
| 321 | 20241205 | 131500 | 6370619055 | 2385 | 2385 | 2385 | 2385 | 0 |
| 322 | 20241205 | 131400 | 6370619055 | 2385 | 2390 | 2390 | 2385 | 1529 |
| 323 | 20241205 | 131300 | 6366971485 | 2395 | 2395 | 2395 | 2395 | 1755 |
| 324 | 20241205 | 131200 | 6362768260 | 2400 | 2400 | 2400 | 2395 | 3457 |
| 325 | 20241205 | 131100 | 6354486890 | 2400 | 2405 | 2405 | 2400 | 194 |
| 326 | 20241205 | 131000 | 6354021075 | 2400 | 2400 | 2400 | 2400 | 0 |
| 327 | 20241205 | 130900 | 6354021075 | 2400 | 2405 | 2405 | 2400 | 2523 |
| 328 | 20241205 | 130800 | 6347956210 | 2410 | 2405 | 2410 | 2405 | 1348 |
| 329 | 20241205 | 130700 | 6344713660 | 2405 | 2405 | 2405 | 2400 | 1503 |
| 330 | 20241205 | 130600 | 6341103995 | 2400 | 2400 | 2400 | 2400 | 7 |
| 331 | 20241205 | 130500 | 6341087195 | 2400 | 2405 | 2405 | 2400 | 98 |
| 332 | 20241205 | 130400 | 6340851935 | 2410 | 2410 | 2410 | 2400 | 2549 |
| 333 | 20241205 | 130300 | 6334711355 | 2410 | 2405 | 2410 | 2400 | 12195 |
| 334 | 20241205 | 130200 | 6305333200 | 2405 | 2395 | 2410 | 2390 | 16099 |
| 335 | 20241205 | 130100 | 6266689695 | 2385 | 2390 | 2395 | 2385 | 507 |
| 336 | 20241205 | 130000 | 6265477940 | 2385 | 2395 | 2395 | 2385 | 1007 |
| 337 | 20241205 | 125900 | 6263073725 | 2395 | 2390 | 2395 | 2390 | 372 |
| 338 | 20241205 | 125800 | 6262184235 | 2390 | 2390 | 2390 | 2390 | 53 |
| 339 | 20241205 | 125700 | 6262057565 | 2390 | 2390 | 2390 | 2390 | 1204 |
| 340 | 20241205 | 125600 | 6259180005 | 2385 | 2380 | 2385 | 2380 | 3155 |
| 341 | 20241205 | 125500 | 6251656075 | 2385 | 2380 | 2385 | 2375 | 1195 |
| 342 | 20241205 | 125400 | 6248814570 | 2385 | 2385 | 2385 | 2380 | 2312 |
| 343 | 20241205 | 125300 | 6243311975 | 2380 | 2380 | 2385 | 2380 | 1415 |
| 344 | 20241205 | 125200 | 6239944230 | 2380 | 2380 | 2380 | 2380 | 1069 |
| 345 | 20241205 | 125100 | 6237400010 | 2380 | 2385 | 2385 | 2380 | 234 |
| 346 | 20241205 | 125000 | 6236842470 | 2385 | 2385 | 2385 | 2380 | 212 |
| 347 | 20241205 | 124900 | 6236337360 | 2385 | 2380 | 2385 | 2380 | 12639 |
| 348 | 20241205 | 124800 | 6206256490 | 2380 | 2370 | 2380 | 2370 | 6271 |
| 349 | 20241205 | 124700 | 6191377250 | 2375 | 2375 | 2375 | 2375 | 167 |
| 350 | 20241205 | 124600 | 6190980625 | 2375 | 2370 | 2375 | 2370 | 255 |
| 351 | 20241205 | 124500 | 6190375275 | 2370 | 2375 | 2375 | 2370 | 21294 |
| 352 | 20241205 | 124400 | 6139847200 | 2380 | 2380 | 2380 | 2375 | 909 |
| 353 | 20241205 | 124300 | 6137685770 | 2380 | 2375 | 2380 | 2375 | 442 |
| 354 | 20241205 | 124200 | 6136633905 | 2380 | 2385 | 2385 | 2380 | 1669 |
| 355 | 20241205 | 124100 | 6132661610 | 2385 | 2385 | 2385 | 2385 | 1 |
| 356 | 20241205 | 124000 | 6132659225 | 2380 | 2380 | 2385 | 2380 | 77 |
| 357 | 20241205 | 123900 | 6132475690 | 2380 | 2375 | 2385 | 2375 | 3272 |
| 358 | 20241205 | 123800 | 6124690455 | 2370 | 2375 | 2380 | 2370 | 3869 |
| 359 | 20241205 | 123700 | 6115496190 | 2375 | 2380 | 2380 | 2375 | 11828 |
| 360 | 20241205 | 123600 | 6087404435 | 2380 | 2375 | 2385 | 2375 | 379 |
| 361 | 20241205 | 123500 | 6086502420 | 2375 | 2380 | 2380 | 2375 | 6289 |
| 362 | 20241205 | 123400 | 6071538725 | 2385 | 2390 | 2390 | 2385 | 3589 |
| 363 | 20241205 | 123300 | 6062976450 | 2390 | 2390 | 2390 | 2390 | 100 |
| 364 | 20241205 | 123200 | 6062737450 | 2385 | 2385 | 2390 | 2380 | 10213 |
| 365 | 20241205 | 123100 | 6038406965 | 2385 | 2385 | 2385 | 2385 | 2183 |
| 366 | 20241205 | 123000 | 6033200510 | 2385 | 2385 | 2390 | 2385 | 719 |
| 367 | 20241205 | 122900 | 6031485690 | 2385 | 2385 | 2385 | 2385 | 72 |
| 368 | 20241205 | 122800 | 6031313970 | 2380 | 2380 | 2380 | 2380 | 1 |
| 369 | 20241205 | 122700 | 6031311590 | 2385 | 2380 | 2385 | 2380 | 2 |
| 370 | 20241205 | 122600 | 6031306825 | 2380 | 2385 | 2385 | 2380 | 6878 |
| 371 | 20241205 | 122500 | 6014932185 | 2385 | 2385 | 2385 | 2385 | 5346 |
| 372 | 20241205 | 122400 | 6002181975 | 2385 | 2385 | 2385 | 2385 | 14262 |
| 373 | 20241205 | 122300 | 5968167105 | 2385 | 2385 | 2385 | 2385 | 0 |
| 374 | 20241205 | 122200 | 5968167105 | 2385 | 2385 | 2385 | 2385 | 0 |
| 375 | 20241205 | 122100 | 5968167105 | 2385 | 2385 | 2385 | 2385 | 300 |
| 376 | 20241205 | 122000 | 5967451605 | 2385 | 2390 | 2390 | 2385 | 1908 |
| 377 | 20241205 | 121900 | 5962895025 | 2395 | 2390 | 2395 | 2390 | 728 |
| 378 | 20241205 | 121800 | 5961155090 | 2395 | 2395 | 2395 | 2390 | 155 |
| 379 | 20241205 | 121700 | 5960784615 | 2390 | 2390 | 2390 | 2390 | 679 |
| 380 | 20241205 | 121600 | 5959161805 | 2385 | 2390 | 2390 | 2385 | 201 |
| 381 | 20241205 | 121500 | 5958682165 | 2390 | 2395 | 2395 | 2390 | 381 |
| 382 | 20241205 | 121400 | 5957771520 | 2395 | 2395 | 2395 | 2395 | 2 |
| 383 | 20241205 | 121300 | 5957766730 | 2385 | 2390 | 2390 | 2385 | 200 |
| 384 | 20241205 | 121200 | 5957289295 | 2395 | 2390 | 2395 | 2390 | 1532 |
| 385 | 20241205 | 121100 | 5953626155 | 2395 | 2390 | 2395 | 2390 | 1732 |
| 386 | 20241205 | 121000 | 5949482375 | 2390 | 2390 | 2390 | 2390 | 217 |
| 387 | 20241205 | 120900 | 5948963745 | 2395 | 2395 | 2395 | 2390 | 804 |
| 388 | 20241205 | 120800 | 5947042165 | 2385 | 2385 | 2385 | 2385 | 4000 |
| 389 | 20241205 | 120700 | 5937502165 | 2385 | 2390 | 2390 | 2385 | 4047 |
| 390 | 20241205 | 120600 | 5927850055 | 2385 | 2395 | 2395 | 2385 | 4092 |
| 391 | 20241205 | 120500 | 5918069715 | 2395 | 2395 | 2395 | 2395 | 252 |
| 392 | 20241205 | 120400 | 5917466175 | 2385 | 2395 | 2395 | 2385 | 4145 |
| 393 | 20241205 | 120300 | 5907579075 | 2395 | 2390 | 2395 | 2390 | 3888 |
| 394 | 20241205 | 120200 | 5898277740 | 2390 | 2395 | 2395 | 2390 | 516 |
| 395 | 20241205 | 120100 | 5897044470 | 2395 | 2395 | 2395 | 2395 | 3014 |
| 396 | 20241205 | 120000 | 5889825940 | 2395 | 2390 | 2395 | 2390 | 1876 |
| 397 | 20241205 | 115900 | 5885341250 | 2395 | 2390 | 2395 | 2390 | 522 |
| 398 | 20241205 | 115800 | 5884092565 | 2400 | 2400 | 2400 | 2400 | 542 |
| 399 | 20241205 | 115700 | 5882791765 | 2400 | 2385 | 2400 | 2385 | 4001 |
| 400 | 20241205 | 115600 | 5873249365 | 2390 | 2390 | 2390 | 2390 | 1018 |
| 401 | 20241205 | 115500 | 5870816345 | 2390 | 2400 | 2400 | 2390 | 5116 |
| 402 | 20241205 | 115400 | 5858588520 | 2400 | 2395 | 2400 | 2390 | 6217 |
| 403 | 20241205 | 115300 | 5843678800 | 2395 | 2390 | 2395 | 2385 | 2275 |
| 404 | 20241205 | 115200 | 5838249450 | 2390 | 2390 | 2390 | 2390 | 634 |
| 405 | 20241205 | 115100 | 5836734190 | 2390 | 2395 | 2395 | 2390 | 2755 |
| 406 | 20241205 | 115000 | 5830139285 | 2395 | 2395 | 2395 | 2395 | 275 |
| 407 | 20241205 | 114900 | 5829480660 | 2385 | 2395 | 2395 | 2385 | 80 |
| 408 | 20241205 | 114800 | 5829289070 | 2390 | 2385 | 2390 | 2380 | 1009 |
| 409 | 20241205 | 114700 | 5826884230 | 2390 | 2380 | 2390 | 2380 | 5284 |
| 410 | 20241205 | 114600 | 5814293470 | 2380 | 2380 | 2380 | 2380 | 2702 |
| 411 | 20241205 | 114500 | 5807862710 | 2380 | 2390 | 2390 | 2380 | 13352 |
| 412 | 20241205 | 114400 | 5776071530 | 2380 | 2390 | 2395 | 2380 | 5854 |
| 413 | 20241205 | 114300 | 5762088465 | 2380 | 2380 | 2380 | 2380 | 2303 |
| 414 | 20241205 | 114200 | 5756607325 | 2380 | 2390 | 2395 | 2380 | 1003 |
| 415 | 20241205 | 114100 | 5754210170 | 2390 | 2385 | 2390 | 2380 | 1156 |
| 416 | 20241205 | 114000 | 5751453105 | 2385 | 2375 | 2385 | 2375 | 4297 |
| 417 | 20241205 | 113900 | 5741226255 | 2375 | 2385 | 2385 | 2375 | 6489 |
| 418 | 20241205 | 113800 | 5725778725 | 2390 | 2380 | 2390 | 2370 | 9715 |
| 419 | 20241205 | 113700 | 5702655165 | 2375 | 2375 | 2375 | 2370 | 2726 |
| 420 | 20241205 | 113600 | 5696182165 | 2380 | 2380 | 2380 | 2380 | 122 |
| 421 | 20241205 | 113500 | 5695891805 | 2380 | 2380 | 2380 | 2380 | 13 |
| 422 | 20241205 | 113400 | 5695860865 | 2380 | 2385 | 2390 | 2375 | 12538 |
| 423 | 20241205 | 113300 | 5666061510 | 2385 | 2385 | 2385 | 2385 | 60 |
| 424 | 20241205 | 113200 | 5665918410 | 2375 | 2380 | 2385 | 2375 | 4070 |
| 425 | 20241205 | 113100 | 5656252035 | 2385 | 2380 | 2385 | 2375 | 1054 |
| 426 | 20241205 | 113000 | 5653743505 | 2385 | 2385 | 2385 | 2380 | 26 |
| 427 | 20241205 | 112900 | 5653681500 | 2390 | 2385 | 2390 | 2380 | 850 |
| 428 | 20241205 | 112800 | 5651655455 | 2375 | 2385 | 2385 | 2375 | 1017 |
| 429 | 20241205 | 112700 | 5649229985 | 2375 | 2390 | 2390 | 2375 | 5315 |
| 430 | 20241205 | 112600 | 5636602345 | 2375 | 2380 | 2395 | 2375 | 9503 |
| 431 | 20241205 | 112500 | 5613965595 | 2390 | 2390 | 2395 | 2390 | 8045 |
| 432 | 20241205 | 112400 | 5594708375 | 2390 | 2385 | 2390 | 2385 | 551 |
| 433 | 20241205 | 112300 | 5593393985 | 2385 | 2380 | 2385 | 2380 | 796 |
| 434 | 20241205 | 112200 | 5591496505 | 2380 | 2380 | 2380 | 2380 | 41 |
| 435 | 20241205 | 112100 | 5591398925 | 2380 | 2380 | 2380 | 2380 | 16 |
| 436 | 20241205 | 112000 | 5591360845 | 2370 | 2375 | 2385 | 2370 | 5969 |
| 437 | 20241205 | 111900 | 5577209790 | 2375 | 2375 | 2375 | 2370 | 1073 |
| 438 | 20241205 | 111800 | 5574666280 | 2370 | 2370 | 2370 | 2370 | 11469 |
| 439 | 20241205 | 111700 | 5547484750 | 2375 | 2375 | 2375 | 2375 | 2763 |
| 440 | 20241205 | 111600 | 5540922625 | 2375 | 2375 | 2375 | 2375 | 37 |
| 441 | 20241205 | 111500 | 5540834750 | 2375 | 2370 | 2375 | 2370 | 2940 |
| 442 | 20241205 | 111400 | 5533866310 | 2370 | 2385 | 2385 | 2365 | 21023 |
| 443 | 20241205 | 111300 | 5484029525 | 2385 | 2380 | 2385 | 2380 | 2106 |
| 444 | 20241205 | 111200 | 5479017215 | 2385 | 2385 | 2385 | 2375 | 2725 |
| 445 | 20241205 | 111100 | 5472539600 | 2385 | 2375 | 2385 | 2375 | 1701 |
| 446 | 20241205 | 111000 | 5468499585 | 2375 | 2375 | 2375 | 2370 | 2495 |
| 447 | 20241205 | 110900 | 5462583435 | 2370 | 2380 | 2380 | 2370 | 7342 |
| 448 | 20241205 | 110800 | 5445157740 | 2390 | 2375 | 2390 | 2375 | 931 |
| 449 | 20241205 | 110700 | 5442944585 | 2395 | 2395 | 2395 | 2395 | 0 |
| 450 | 20241205 | 110600 | 5442944585 | 2395 | 2380 | 2395 | 2375 | 4945 |
| 451 | 20241205 | 110500 | 5431193080 | 2390 | 2395 | 2395 | 2390 | 10 |
| 452 | 20241205 | 110400 | 5431169140 | 2395 | 2380 | 2400 | 2370 | 14701 |
| 453 | 20241205 | 110300 | 5396237510 | 2380 | 2385 | 2400 | 2380 | 5944 |
| 454 | 20241205 | 110200 | 5382063080 | 2395 | 2395 | 2395 | 2390 | 5005 |
| 455 | 20241205 | 110100 | 5370095180 | 2395 | 2400 | 2400 | 2395 | 562 |
| 456 | 20241205 | 110000 | 5368749180 | 2400 | 2405 | 2410 | 2395 | 4462 |
| 457 | 20241205 | 105900 | 5358062195 | 2410 | 2400 | 2410 | 2395 | 1948 |
| 458 | 20241205 | 105800 | 5353386770 | 2400 | 2405 | 2405 | 2400 | 8454 |
| 459 | 20241205 | 105700 | 5333095270 | 2405 | 2400 | 2405 | 2400 | 838 |
| 460 | 20241205 | 105600 | 5331080325 | 2405 | 2400 | 2405 | 2395 | 7009 |
| 461 | 20241205 | 105500 | 5314258965 | 2400 | 2405 | 2405 | 2400 | 1043 |
| 462 | 20241205 | 105400 | 5311753350 | 2405 | 2400 | 2410 | 2400 | 768 |
| 463 | 20241205 | 105300 | 5309906410 | 2395 | 2410 | 2410 | 2395 | 362 |
| 464 | 20241205 | 105200 | 5309037615 | 2395 | 2410 | 2415 | 2395 | 15503 |
| 465 | 20241205 | 105100 | 5271868920 | 2410 | 2410 | 2410 | 2410 | 1 |
| 466 | 20241205 | 105000 | 5271866510 | 2400 | 2410 | 2410 | 2400 | 6195 |
| 467 | 20241205 | 104900 | 5256976450 | 2405 | 2405 | 2415 | 2405 | 1079 |
| 468 | 20241205 | 104800 | 5254378445 | 2400 | 2410 | 2420 | 2400 | 4735 |
| 469 | 20241205 | 104700 | 5242977680 | 2410 | 2410 | 2410 | 2405 | 820 |
| 470 | 20241205 | 104600 | 5241005515 | 2405 | 2395 | 2405 | 2395 | 1111 |
| 471 | 20241205 | 104500 | 5238333570 | 2405 | 2395 | 2405 | 2390 | 1865 |
| 472 | 20241205 | 104400 | 5233873375 | 2390 | 2405 | 2405 | 2390 | 24275 |
| 473 | 20241205 | 104300 | 5175762735 | 2400 | 2405 | 2410 | 2400 | 2350 |
| 474 | 20241205 | 104200 | 5170109305 | 2405 | 2405 | 2410 | 2405 | 1106 |
| 475 | 20241205 | 104100 | 5167447295 | 2405 | 2410 | 2410 | 2400 | 1432 |
| 476 | 20241205 | 104000 | 5164010345 | 2410 | 2415 | 2415 | 2410 | 4 |
| 477 | 20241205 | 103900 | 5164000690 | 2400 | 2405 | 2405 | 2400 | 151 |
| 478 | 20241205 | 103800 | 5163638280 | 2405 | 2405 | 2415 | 2405 | 2710 |
| 479 | 20241205 | 103700 | 5157113900 | 2405 | 2415 | 2420 | 2405 | 5770 |
| 480 | 20241205 | 103600 | 5143206510 | 2420 | 2420 | 2420 | 2415 | 845 |
| 481 | 20241205 | 103500 | 5141163220 | 2415 | 2420 | 2420 | 2415 | 1601 |
| 482 | 20241205 | 103400 | 5137296740 | 2420 | 2410 | 2425 | 2405 | 11634 |
| 483 | 20241205 | 103300 | 5109176655 | 2410 | 2410 | 2415 | 2400 | 6507 |
| 484 | 20241205 | 103200 | 5093526905 | 2405 | 2410 | 2415 | 2405 | 8661 |
| 485 | 20241205 | 103100 | 5072679120 | 2415 | 2400 | 2415 | 2400 | 4255 |
| 486 | 20241205 | 103000 | 5062435725 | 2400 | 2400 | 2405 | 2400 | 2534 |
| 487 | 20241205 | 102900 | 5056353125 | 2405 | 2405 | 2405 | 2395 | 2454 |
| 488 | 20241205 | 102800 | 5050467565 | 2405 | 2395 | 2405 | 2395 | 4678 |
| 489 | 20241205 | 102700 | 5039241855 | 2395 | 2390 | 2395 | 2390 | 1605 |
| 490 | 20241205 | 102600 | 5035401380 | 2390 | 2390 | 2395 | 2390 | 441 |
| 491 | 20241205 | 102500 | 5034346860 | 2385 | 2390 | 2395 | 2385 | 7737 |
| 492 | 20241205 | 102400 | 5015847810 | 2395 | 2395 | 2395 | 2390 | 3212 |
| 493 | 20241205 | 102300 | 5008170070 | 2390 | 2390 | 2390 | 2390 | 3751 |
| 494 | 20241205 | 102200 | 4999205180 | 2390 | 2390 | 2390 | 2385 | 2102 |
| 495 | 20241205 | 102100 | 4994188725 | 2390 | 2390 | 2390 | 2385 | 9640 |
| 496 | 20241205 | 102000 | 4971149165 | 2395 | 2385 | 2395 | 2385 | 9236 |
| 497 | 20241205 | 101900 | 4949068345 | 2385 | 2385 | 2390 | 2385 | 4248 |
| 498 | 20241205 | 101800 | 4938936365 | 2385 | 2380 | 2385 | 2375 | 2625 |
| 499 | 20241205 | 101700 | 4932687155 | 2380 | 2380 | 2380 | 2375 | 3515 |
| 500 | 20241205 | 101600 | 4924327540 | 2380 | 2370 | 2380 | 2370 | 4844 |
| 501 | 20241205 | 101500 | 4912808130 | 2375 | 2365 | 2375 | 2360 | 7932 |
| 502 | 20241205 | 101400 | 4894056400 | 2370 | 2355 | 2370 | 2350 | 57560 |
| 503 | 20241205 | 101300 | 4758591725 | 2360 | 2360 | 2370 | 2355 | 12555 |
| 504 | 20241205 | 101200 | 4729005550 | 2360 | 2360 | 2365 | 2360 | 14891 |
| 505 | 20241205 | 101100 | 4693816425 | 2360 | 2360 | 2365 | 2350 | 24820 |
| 506 | 20241205 | 101000 | 4635361085 | 2365 | 2365 | 2365 | 2355 | 6509 |
| 507 | 20241205 | 100900 | 4620003610 | 2365 | 2365 | 2365 | 2350 | 13983 |
| 508 | 20241205 | 100800 | 4587027435 | 2365 | 2360 | 2370 | 2360 | 4961 |
| 509 | 20241205 | 100700 | 4575290030 | 2360 | 2370 | 2370 | 2350 | 72512 |
| 510 | 20241205 | 100600 | 4404642475 | 2370 | 2370 | 2370 | 2365 | 1660 |
| 511 | 20241205 | 100500 | 4400709010 | 2365 | 2380 | 2380 | 2365 | 2201 |
| 512 | 20241205 | 100400 | 4395493485 | 2380 | 2375 | 2380 | 2365 | 6831 |
| 513 | 20241205 | 100300 | 4379294945 | 2375 | 2370 | 2380 | 2365 | 10828 |
| 514 | 20241205 | 100200 | 4353633520 | 2370 | 2375 | 2380 | 2370 | 51041 |
| 515 | 20241205 | 100100 | 4232575320 | 2375 | 2365 | 2380 | 2360 | 9986 |
| 516 | 20241205 | 100000 | 4208937610 | 2365 | 2370 | 2370 | 2355 | 13363 |
| 517 | 20241205 | 095900 | 4177411395 | 2365 | 2370 | 2370 | 2360 | 14368 |
| 518 | 20241205 | 095800 | 4143424625 | 2360 | 2365 | 2365 | 2350 | 30707 |
| 519 | 20241205 | 095700 | 4070980660 | 2365 | 2370 | 2375 | 2360 | 34411 |
| 520 | 20241205 | 095600 | 3989600620 | 2370 | 2395 | 2400 | 2370 | 83402 |
| 521 | 20241205 | 095500 | 3791345025 | 2395 | 2395 | 2400 | 2390 | 4263 |
| 522 | 20241205 | 095400 | 3781120390 | 2395 | 2395 | 2395 | 2385 | 7146 |
| 523 | 20241205 | 095300 | 3764041070 | 2395 | 2390 | 2395 | 2380 | 20976 |
| 524 | 20241205 | 095200 | 3714016140 | 2390 | 2395 | 2415 | 2390 | 27083 |
| 525 | 20241205 | 095100 | 3649282060 | 2420 | 2415 | 2420 | 2385 | 37360 |
| 526 | 20241205 | 095000 | 3559599390 | 2415 | 2420 | 2425 | 2415 | 5147 |
| 527 | 20241205 | 094900 | 3547166380 | 2420 | 2415 | 2420 | 2415 | 4518 |
| 528 | 20241205 | 094800 | 3536241595 | 2415 | 2405 | 2415 | 2405 | 4269 |
| 529 | 20241205 | 094700 | 3525950300 | 2405 | 2410 | 2415 | 2405 | 10809 |
| 530 | 20241205 | 094600 | 3499916615 | 2415 | 2415 | 2420 | 2405 | 8010 |
| 531 | 20241205 | 094500 | 3480589265 | 2415 | 2410 | 2415 | 2400 | 3526 |
| 532 | 20241205 | 094400 | 3472115440 | 2405 | 2405 | 2405 | 2395 | 6119 |
| 533 | 20241205 | 094300 | 3457432335 | 2400 | 2410 | 2415 | 2395 | 9771 |
| 534 | 20241205 | 094200 | 3433947690 | 2410 | 2405 | 2415 | 2400 | 12270 |
| 535 | 20241205 | 094100 | 3404409070 | 2410 | 2405 | 2410 | 2400 | 11283 |
| 536 | 20241205 | 094000 | 3377309735 | 2400 | 2410 | 2415 | 2400 | 15595 |
| 537 | 20241205 | 093900 | 3339829965 | 2410 | 2415 | 2415 | 2405 | 11434 |
| 538 | 20241205 | 093800 | 3312228750 | 2415 | 2410 | 2415 | 2390 | 32244 |
| 539 | 20241205 | 093700 | 3234886870 | 2415 | 2415 | 2420 | 2410 | 3445 |
| 540 | 20241205 | 093600 | 3226575050 | 2415 | 2410 | 2415 | 2410 | 6338 |
| 541 | 20241205 | 093500 | 3211296885 | 2410 | 2410 | 2415 | 2400 | 27566 |
| 542 | 20241205 | 093400 | 3145052280 | 2410 | 2415 | 2415 | 2405 | 5435 |
| 543 | 20241205 | 093300 | 3131958625 | 2420 | 2410 | 2430 | 2410 | 7368 |
| 544 | 20241205 | 093200 | 3114138535 | 2410 | 2420 | 2420 | 2400 | 12607 |
| 545 | 20241205 | 093100 | 3083786545 | 2425 | 2415 | 2425 | 2415 | 8886 |
| 546 | 20241205 | 093000 | 3062260790 | 2415 | 2415 | 2415 | 2380 | 106616 |
| 547 | 20241205 | 092900 | 2806896845 | 2415 | 2415 | 2425 | 2395 | 21048 |
| 548 | 20241205 | 092800 | 2756194775 | 2420 | 2430 | 2430 | 2405 | 56586 |
| 549 | 20241205 | 092700 | 2619186620 | 2430 | 2445 | 2445 | 2425 | 15271 |
| 550 | 20241205 | 092600 | 2581989820 | 2445 | 2425 | 2445 | 2420 | 12444 |
| 551 | 20241205 | 092500 | 2551788420 | 2425 | 2445 | 2445 | 2410 | 26764 |
| 552 | 20241205 | 092400 | 2487040255 | 2420 | 2435 | 2445 | 2375 | 111759 |
| 553 | 20241205 | 092300 | 2217538380 | 2440 | 2490 | 2490 | 2425 | 209572 |
| 554 | 20241205 | 092200 | 1703110250 | 2490 | 2505 | 2510 | 2490 | 11121 |
| 555 | 20241205 | 092100 | 1675302115 | 2510 | 2485 | 2510 | 2485 | 23205 |
| 556 | 20241205 | 092000 | 1617393365 | 2485 | 2485 | 2495 | 2485 | 13277 |
| 557 | 20241205 | 091900 | 1584349030 | 2485 | 2500 | 2500 | 2480 | 16643 |
| 558 | 20241205 | 091800 | 1542990325 | 2500 | 2490 | 2500 | 2485 | 7241 |
| 559 | 20241205 | 091700 | 1524940680 | 2490 | 2495 | 2495 | 2480 | 12139 |
| 560 | 20241205 | 091600 | 1494745535 | 2490 | 2480 | 2495 | 2480 | 4446 |
| 561 | 20241205 | 091500 | 1483706605 | 2480 | 2500 | 2500 | 2480 | 21255 |
| 562 | 20241205 | 091400 | 1430842595 | 2500 | 2500 | 2505 | 2500 | 9169 |
| 563 | 20241205 | 091300 | 1407899070 | 2500 | 2500 | 2515 | 2500 | 4375 |
| 564 | 20241205 | 091200 | 1396960070 | 2515 | 2515 | 2525 | 2500 | 17041 |
| 565 | 20241205 | 091100 | 1354211745 | 2515 | 2530 | 2535 | 2510 | 14253 |
| 566 | 20241205 | 091000 | 1318231015 | 2530 | 2505 | 2535 | 2505 | 41256 |
| 567 | 20241205 | 090900 | 1214413375 | 2510 | 2470 | 2515 | 2470 | 37484 |
| 568 | 20241205 | 090800 | 1121345595 | 2480 | 2480 | 2490 | 2470 | 23620 |
| 569 | 20241205 | 090700 | 1062918245 | 2480 | 2490 | 2490 | 2470 | 38776 |
| 570 | 20241205 | 090600 | 966849055 | 2490 | 2500 | 2510 | 2490 | 22976 |
| 571 | 20241205 | 090500 | 909471220 | 2510 | 2515 | 2520 | 2495 | 21209 |
| 572 | 20241205 | 090400 | 856355980 | 2505 | 2525 | 2525 | 2500 | 19061 |
| 573 | 20241205 | 090300 | 808503445 | 2520 | 2515 | 2525 | 2475 | 95083 |
| 574 | 20241205 | 090200 | 570860815 | 2515 | 2515 | 2535 | 2510 | 38262 |
| 575 | 20241205 | 090100 | 474356175 | 2525 | 2550 | 2550 | 2510 | 83129 |
| 576 | 20241205 | 090000 | 264492815 | 2550 | 2555 | 2560 | 2520 | 103826 |