28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 18416 |
| 3 | 20241204 | 183200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20241204 | 183100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20241204 | 183000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20241204 | 182900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20241204 | 182800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20241204 | 182700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20241204 | 182600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20241204 | 182500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20241204 | 182400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20241204 | 182300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20241204 | 182200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20241204 | 182100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20241204 | 182000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20241204 | 181900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20241204 | 181800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20241204 | 181700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20241204 | 181600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20241204 | 181500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20241204 | 181400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20241204 | 181300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20241204 | 181200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20241204 | 181100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20241204 | 181000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20241204 | 180900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20241204 | 180800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20241204 | 180700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20241204 | 180600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20241204 | 180500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20241204 | 180400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20241204 | 180300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 18416 |
| 33 | 20241204 | 180200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20241204 | 180100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20241204 | 180000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20241204 | 175900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20241204 | 175800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20241204 | 175700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20241204 | 175600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20241204 | 175500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20241204 | 175400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20241204 | 175300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20241204 | 175200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20241204 | 175100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20241204 | 175000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20241204 | 174900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20241204 | 174800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20241204 | 174700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20241204 | 174600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20241204 | 174500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20241204 | 174400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20241204 | 174300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20241204 | 174200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20241204 | 174100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20241204 | 174000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20241204 | 173900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20241204 | 173800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20241204 | 173700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20241204 | 173600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20241204 | 173500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20241204 | 173400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20241204 | 173300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 18416 |
| 63 | 20241204 | 173200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20241204 | 173100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20241204 | 173000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20241204 | 172900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20241204 | 172800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20241204 | 172700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20241204 | 172600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20241204 | 172500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20241204 | 172400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20241204 | 172300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20241204 | 172200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20241204 | 172100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20241204 | 172000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20241204 | 171900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20241204 | 171800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20241204 | 171700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20241204 | 171600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20241204 | 171500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20241204 | 171400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20241204 | 171300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20241204 | 171200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20241204 | 171100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20241204 | 171000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20241204 | 170900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20241204 | 170800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20241204 | 170700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20241204 | 170600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20241204 | 170500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20241204 | 170400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20241204 | 170300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 18416 |
| 93 | 20241204 | 170200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20241204 | 170100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20241204 | 170000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20241204 | 165900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20241204 | 165800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20241204 | 165700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20241204 | 165600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20241204 | 165500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20241204 | 165400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20241204 | 165300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20241204 | 165200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20241204 | 165100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20241204 | 165000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20241204 | 164900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20241204 | 164800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20241204 | 164700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20241204 | 164600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20241204 | 164500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20241204 | 164400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20241204 | 164300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20241204 | 164200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20241204 | 164100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20241204 | 164000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20241204 | 163900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20241204 | 163800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20241204 | 163700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20241204 | 163600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20241204 | 163500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20241204 | 163400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20241204 | 163300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 18416 |
| 123 | 20241204 | 163200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20241204 | 163100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20241204 | 163000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20241204 | 162900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20241204 | 162800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20241204 | 162700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20241204 | 162600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20241204 | 162500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20241204 | 162400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20241204 | 162300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20241204 | 162200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20241204 | 162100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20241204 | 162000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20241204 | 161900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20241204 | 161800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20241204 | 161700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20241204 | 161600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20241204 | 161500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20241204 | 161400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20241204 | 161300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20241204 | 161200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20241204 | 161100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20241204 | 161000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20241204 | 160900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20241204 | 160800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20241204 | 160700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20241204 | 160600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20241204 | 160500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20241204 | 160400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20241204 | 160300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 18416 |
| 153 | 20241204 | 160200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20241204 | 160100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20241204 | 160000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20241204 | 155900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20241204 | 155800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20241204 | 155700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20241204 | 155600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20241204 | 155500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20241204 | 155400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20241204 | 155300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20241204 | 155200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20241204 | 155100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20241204 | 155000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20241204 | 154900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20241204 | 154800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20241204 | 154700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20241204 | 154600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20241204 | 154500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20241204 | 154400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20241204 | 154300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20241204 | 154200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20241204 | 154100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20241204 | 154000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20241204 | 153900 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20241204 | 153800 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20241204 | 153700 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20241204 | 153600 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20241204 | 153500 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20241204 | 153400 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20241204 | 153300 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 18416 |
| 183 | 20241204 | 153200 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20241204 | 153100 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20241204 | 153000 | 2819892005 | 2720 | 2720 | 2720 | 2720 | 18416 |
| 186 | 20241204 | 152900 | 2769800485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 187 | 20241204 | 152800 | 2769800485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 188 | 20241204 | 152700 | 2769800485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 189 | 20241204 | 152600 | 2769800485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 190 | 20241204 | 152500 | 2769800485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 191 | 20241204 | 152400 | 2769800485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 192 | 20241204 | 152300 | 2769800485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 193 | 20241204 | 152200 | 2769800485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 194 | 20241204 | 152100 | 2769800485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 195 | 20241204 | 152000 | 2769800485 | 2715 | 2715 | 2715 | 2715 | 0 |
| 196 | 20241204 | 151900 | 2769800485 | 2715 | 2705 | 2715 | 2705 | 7559 |
| 197 | 20241204 | 151800 | 2749326365 | 2710 | 2705 | 2710 | 2705 | 2330 |
| 198 | 20241204 | 151700 | 2743020640 | 2700 | 2700 | 2700 | 2700 | 3 |
| 199 | 20241204 | 151600 | 2743012540 | 2705 | 2700 | 2705 | 2700 | 2894 |
| 200 | 20241204 | 151500 | 2735196200 | 2700 | 2705 | 2705 | 2700 | 4738 |
| 201 | 20241204 | 151400 | 2722393175 | 2700 | 2700 | 2700 | 2700 | 0 |
| 202 | 20241204 | 151300 | 2722393175 | 2700 | 2705 | 2705 | 2700 | 137 |
| 203 | 20241204 | 151200 | 2722023125 | 2705 | 2700 | 2705 | 2700 | 1317 |
| 204 | 20241204 | 151100 | 2718464590 | 2705 | 2700 | 2705 | 2700 | 394 |
| 205 | 20241204 | 151000 | 2717400670 | 2705 | 2705 | 2705 | 2705 | 570 |
| 206 | 20241204 | 150900 | 2715858820 | 2705 | 2705 | 2705 | 2705 | 90 |
| 207 | 20241204 | 150800 | 2715615370 | 2700 | 2715 | 2715 | 2700 | 1124 |
| 208 | 20241204 | 150700 | 2712578710 | 2700 | 2700 | 2700 | 2700 | 15903 |
| 209 | 20241204 | 150600 | 2669640610 | 2705 | 2715 | 2720 | 2705 | 32399 |
| 210 | 20241204 | 150500 | 2581896825 | 2715 | 2715 | 2720 | 2715 | 222 |
| 211 | 20241204 | 150400 | 2581294040 | 2715 | 2715 | 2720 | 2710 | 679 |
| 212 | 20241204 | 150300 | 2579452365 | 2715 | 2710 | 2715 | 2710 | 4518 |
| 213 | 20241204 | 150200 | 2567186010 | 2710 | 2715 | 2715 | 2710 | 112 |
| 214 | 20241204 | 150100 | 2566882485 | 2715 | 2715 | 2715 | 2705 | 431 |
| 215 | 20241204 | 150000 | 2565716150 | 2715 | 2715 | 2715 | 2715 | 8 |
| 216 | 20241204 | 145900 | 2565694430 | 2705 | 2715 | 2715 | 2705 | 408 |
| 217 | 20241204 | 145800 | 2564590670 | 2705 | 2710 | 2715 | 2700 | 7471 |
| 218 | 20241204 | 145700 | 2544384935 | 2705 | 2710 | 2715 | 2705 | 6169 |
| 219 | 20241204 | 145600 | 2527684840 | 2705 | 2710 | 2715 | 2705 | 9004 |
| 220 | 20241204 | 145500 | 2503303730 | 2710 | 2710 | 2710 | 2710 | 1153 |
| 221 | 20241204 | 145400 | 2500179100 | 2710 | 2710 | 2710 | 2710 | 902 |
| 222 | 20241204 | 145300 | 2497734680 | 2710 | 2720 | 2720 | 2710 | 2082 |
| 223 | 20241204 | 145200 | 2492078620 | 2710 | 2710 | 2710 | 2710 | 1115 |
| 224 | 20241204 | 145100 | 2489056970 | 2710 | 2710 | 2710 | 2710 | 635 |
| 225 | 20241204 | 145000 | 2487336120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 226 | 20241204 | 144900 | 2487336120 | 2715 | 2715 | 2715 | 2715 | 9847 |
| 227 | 20241204 | 144800 | 2460601515 | 2720 | 2720 | 2720 | 2720 | 11 |
| 228 | 20241204 | 144700 | 2460571595 | 2720 | 2720 | 2720 | 2720 | 0 |
| 229 | 20241204 | 144600 | 2460571595 | 2720 | 2715 | 2720 | 2715 | 2431 |
| 230 | 20241204 | 144500 | 2453961775 | 2710 | 2710 | 2710 | 2710 | 0 |
| 231 | 20241204 | 144400 | 2453961775 | 2710 | 2710 | 2710 | 2710 | 0 |
| 232 | 20241204 | 144300 | 2453961775 | 2710 | 2710 | 2710 | 2710 | 0 |
| 233 | 20241204 | 144200 | 2453961775 | 2710 | 2715 | 2720 | 2705 | 10270 |
| 234 | 20241204 | 144100 | 2426126210 | 2720 | 2715 | 2720 | 2715 | 326 |
| 235 | 20241204 | 144000 | 2425239740 | 2720 | 2720 | 2720 | 2720 | 1358 |
| 236 | 20241204 | 143900 | 2421545980 | 2710 | 2715 | 2715 | 2710 | 4622 |
| 237 | 20241204 | 143800 | 2408997260 | 2705 | 2705 | 2705 | 2705 | 347 |
| 238 | 20241204 | 143700 | 2408058625 | 2715 | 2710 | 2715 | 2710 | 2574 |
| 239 | 20241204 | 143600 | 2401082060 | 2695 | 2715 | 2715 | 2695 | 25000 |
| 240 | 20241204 | 143500 | 2333493865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 241 | 20241204 | 143400 | 2333493865 | 2720 | 2720 | 2720 | 2720 | 555 |
| 242 | 20241204 | 143300 | 2331984265 | 2720 | 2720 | 2720 | 2720 | 0 |
| 243 | 20241204 | 143200 | 2331984265 | 2720 | 2720 | 2720 | 2720 | 2762 |
| 244 | 20241204 | 143100 | 2324471625 | 2720 | 2720 | 2720 | 2720 | 0 |
| 245 | 20241204 | 143000 | 2324471625 | 2720 | 2720 | 2720 | 2720 | 61 |
| 246 | 20241204 | 142900 | 2324305705 | 2720 | 2720 | 2720 | 2720 | 0 |
| 247 | 20241204 | 142800 | 2324305705 | 2720 | 2720 | 2720 | 2715 | 1408 |
| 248 | 20241204 | 142700 | 2320476445 | 2720 | 2720 | 2720 | 2720 | 1 |
| 249 | 20241204 | 142600 | 2320473725 | 2710 | 2715 | 2715 | 2710 | 1053 |
| 250 | 20241204 | 142500 | 2317617595 | 2715 | 2715 | 2715 | 2715 | 500 |
| 251 | 20241204 | 142400 | 2316260095 | 2715 | 2715 | 2715 | 2705 | 1348 |
| 252 | 20241204 | 142300 | 2312606225 | 2715 | 2715 | 2715 | 2715 | 23 |
| 253 | 20241204 | 142200 | 2312543780 | 2715 | 2715 | 2715 | 2715 | 73 |
| 254 | 20241204 | 142100 | 2312345585 | 2710 | 2710 | 2710 | 2710 | 830 |
| 255 | 20241204 | 142000 | 2310096285 | 2710 | 2710 | 2710 | 2710 | 662 |
| 256 | 20241204 | 141900 | 2308302265 | 2705 | 2705 | 2705 | 2705 | 15 |
| 257 | 20241204 | 141800 | 2308261690 | 2705 | 2705 | 2710 | 2700 | 1245 |
| 258 | 20241204 | 141700 | 2304889230 | 2705 | 2705 | 2705 | 2705 | 2330 |
| 259 | 20241204 | 141600 | 2298586580 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 260 | 20241204 | 141500 | 2295886580 | 2700 | 2700 | 2700 | 2700 | 401 |
| 261 | 20241204 | 141400 | 2294803880 | 2695 | 2695 | 2695 | 2695 | 0 |
| 262 | 20241204 | 141300 | 2294803880 | 2695 | 2700 | 2700 | 2695 | 1402 |
| 263 | 20241204 | 141200 | 2291018490 | 2700 | 2700 | 2700 | 2695 | 549 |
| 264 | 20241204 | 141100 | 2289537985 | 2700 | 2705 | 2705 | 2700 | 5925 |
| 265 | 20241204 | 141000 | 2273534965 | 2705 | 2705 | 2705 | 2705 | 0 |
| 266 | 20241204 | 140900 | 2273534965 | 2705 | 2705 | 2705 | 2705 | 4 |
| 267 | 20241204 | 140800 | 2273524145 | 2705 | 2705 | 2705 | 2705 | 351 |
| 268 | 20241204 | 140700 | 2272574690 | 2710 | 2710 | 2710 | 2710 | 10 |
| 269 | 20241204 | 140600 | 2272547590 | 2710 | 2710 | 2710 | 2710 | 3418 |
| 270 | 20241204 | 140500 | 2263284810 | 2705 | 2700 | 2705 | 2700 | 7460 |
| 271 | 20241204 | 140400 | 2243107530 | 2705 | 2695 | 2705 | 2695 | 298 |
| 272 | 20241204 | 140300 | 2242302580 | 2695 | 2695 | 2695 | 2695 | 1 |
| 273 | 20241204 | 140200 | 2242299885 | 2695 | 2715 | 2715 | 2690 | 30412 |
| 274 | 20241204 | 140100 | 2159963230 | 2720 | 2720 | 2720 | 2720 | 72 |
| 275 | 20241204 | 140000 | 2159767390 | 2720 | 2720 | 2720 | 2720 | 500 |
| 276 | 20241204 | 135900 | 2158407390 | 2720 | 2725 | 2725 | 2720 | 120 |
| 277 | 20241204 | 135800 | 2158080985 | 2720 | 2720 | 2720 | 2720 | 2000 |
| 278 | 20241204 | 135700 | 2152640985 | 2720 | 2720 | 2720 | 2720 | 49 |
| 279 | 20241204 | 135600 | 2152507705 | 2720 | 2720 | 2720 | 2720 | 4392 |
| 280 | 20241204 | 135500 | 2140561465 | 2725 | 2725 | 2725 | 2725 | 0 |
| 281 | 20241204 | 135400 | 2140561465 | 2725 | 2725 | 2725 | 2725 | 107 |
| 282 | 20241204 | 135300 | 2140269890 | 2720 | 2720 | 2720 | 2720 | 30 |
| 283 | 20241204 | 135200 | 2140188290 | 2720 | 2720 | 2720 | 2720 | 117 |
| 284 | 20241204 | 135100 | 2139870050 | 2720 | 2720 | 2720 | 2720 | 1502 |
| 285 | 20241204 | 135000 | 2135784610 | 2715 | 2715 | 2715 | 2715 | 409 |
| 286 | 20241204 | 134900 | 2134674175 | 2715 | 2720 | 2720 | 2715 | 6830 |
| 287 | 20241204 | 134800 | 2116096600 | 2725 | 2725 | 2725 | 2725 | 698 |
| 288 | 20241204 | 134700 | 2114194550 | 2725 | 2725 | 2725 | 2725 | 0 |
| 289 | 20241204 | 134600 | 2114194550 | 2725 | 2730 | 2730 | 2725 | 2192 |
| 290 | 20241204 | 134500 | 2108211645 | 2725 | 2725 | 2725 | 2725 | 107 |
| 291 | 20241204 | 134400 | 2107920070 | 2725 | 2725 | 2725 | 2725 | 0 |
| 292 | 20241204 | 134300 | 2107920070 | 2725 | 2725 | 2725 | 2725 | 0 |
| 293 | 20241204 | 134200 | 2107920070 | 2725 | 2725 | 2725 | 2725 | 0 |
| 294 | 20241204 | 134100 | 2107920070 | 2725 | 2725 | 2725 | 2725 | 0 |
| 295 | 20241204 | 134000 | 2107920070 | 2725 | 2725 | 2725 | 2725 | 26 |
| 296 | 20241204 | 133900 | 2107849220 | 2725 | 2725 | 2725 | 2725 | 592 |
| 297 | 20241204 | 133800 | 2106236020 | 2725 | 2725 | 2725 | 2725 | 0 |
| 298 | 20241204 | 133700 | 2106236020 | 2725 | 2725 | 2725 | 2725 | 1246 |
| 299 | 20241204 | 133600 | 2102840670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 300 | 20241204 | 133500 | 2102840670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 301 | 20241204 | 133400 | 2102840670 | 2725 | 2725 | 2725 | 2725 | 5902 |
| 302 | 20241204 | 133300 | 2086757720 | 2730 | 2730 | 2730 | 2730 | 1 |
| 303 | 20241204 | 133200 | 2086754990 | 2730 | 2735 | 2735 | 2730 | 3838 |
| 304 | 20241204 | 133100 | 2076263065 | 2740 | 2740 | 2740 | 2740 | 0 |
| 305 | 20241204 | 133000 | 2076263065 | 2740 | 2735 | 2740 | 2735 | 1397 |
| 306 | 20241204 | 132900 | 2072441245 | 2725 | 2725 | 2725 | 2725 | 0 |
| 307 | 20241204 | 132800 | 2072441245 | 2725 | 2730 | 2730 | 2725 | 155 |
| 308 | 20241204 | 132700 | 2072018865 | 2730 | 2730 | 2730 | 2730 | 1254 |
| 309 | 20241204 | 132600 | 2068595445 | 2730 | 2730 | 2730 | 2730 | 3111 |
| 310 | 20241204 | 132500 | 2060102415 | 2730 | 2735 | 2735 | 2730 | 330 |
| 311 | 20241204 | 132400 | 2059200115 | 2735 | 2735 | 2735 | 2735 | 0 |
| 312 | 20241204 | 132300 | 2059200115 | 2735 | 2730 | 2735 | 2730 | 1148 |
| 313 | 20241204 | 132200 | 2056063610 | 2735 | 2735 | 2735 | 2735 | 241 |
| 314 | 20241204 | 132100 | 2055404475 | 2730 | 2730 | 2730 | 2730 | 10 |
| 315 | 20241204 | 132000 | 2055377175 | 2735 | 2735 | 2735 | 2735 | 15 |
| 316 | 20241204 | 131900 | 2055336150 | 2730 | 2730 | 2730 | 2730 | 125 |
| 317 | 20241204 | 131800 | 2054994900 | 2730 | 2735 | 2735 | 2730 | 3746 |
| 318 | 20241204 | 131700 | 2044763825 | 2730 | 2735 | 2735 | 2730 | 246 |
| 319 | 20241204 | 131600 | 2044092065 | 2730 | 2730 | 2730 | 2730 | 49 |
| 320 | 20241204 | 131500 | 2043958295 | 2730 | 2740 | 2740 | 2730 | 3154 |
| 321 | 20241204 | 131400 | 2035347020 | 2740 | 2735 | 2740 | 2735 | 660 |
| 322 | 20241204 | 131300 | 2033539175 | 2735 | 2735 | 2735 | 2735 | 0 |
| 323 | 20241204 | 131200 | 2033539175 | 2735 | 2735 | 2735 | 2735 | 20 |
| 324 | 20241204 | 131100 | 2033484475 | 2735 | 2735 | 2735 | 2730 | 15482 |
| 325 | 20241204 | 131000 | 1991200175 | 2745 | 2740 | 2745 | 2740 | 907 |
| 326 | 20241204 | 130900 | 1988710505 | 2735 | 2740 | 2740 | 2735 | 1027 |
| 327 | 20241204 | 130800 | 1985896660 | 2740 | 2735 | 2740 | 2735 | 1020 |
| 328 | 20241204 | 130700 | 1983101960 | 2740 | 2740 | 2740 | 2740 | 892 |
| 329 | 20241204 | 130600 | 1980657880 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 330 | 20241204 | 130500 | 1977927880 | 2730 | 2730 | 2730 | 2730 | 28 |
| 331 | 20241204 | 130400 | 1977851440 | 2735 | 2735 | 2735 | 2735 | 467 |
| 332 | 20241204 | 130300 | 1976574195 | 2730 | 2730 | 2730 | 2730 | 1028 |
| 333 | 20241204 | 130200 | 1973767755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 334 | 20241204 | 130100 | 1973767755 | 2740 | 2735 | 2740 | 2735 | 558 |
| 335 | 20241204 | 130000 | 1972238845 | 2730 | 2740 | 2740 | 2730 | 413 |
| 336 | 20241204 | 125900 | 1971111335 | 2735 | 2735 | 2735 | 2730 | 80 |
| 337 | 20241204 | 125800 | 1970892835 | 2730 | 2730 | 2730 | 2730 | 1025 |
| 338 | 20241204 | 125700 | 1968094585 | 2730 | 2730 | 2730 | 2730 | 5 |
| 339 | 20241204 | 125600 | 1968080935 | 2730 | 2730 | 2730 | 2730 | 1 |
| 340 | 20241204 | 125500 | 1968078205 | 2725 | 2725 | 2730 | 2725 | 1800 |
| 341 | 20241204 | 125400 | 1963170420 | 2730 | 2730 | 2730 | 2730 | 5 |
| 342 | 20241204 | 125300 | 1963156770 | 2730 | 2725 | 2730 | 2725 | 51 |
| 343 | 20241204 | 125200 | 1963017790 | 2730 | 2725 | 2730 | 2725 | 526 |
| 344 | 20241204 | 125100 | 1961582440 | 2720 | 2725 | 2725 | 2720 | 23 |
| 345 | 20241204 | 125000 | 1961519865 | 2725 | 2725 | 2725 | 2725 | 1 |
| 346 | 20241204 | 124900 | 1961517140 | 2715 | 2715 | 2715 | 2715 | 100 |
| 347 | 20241204 | 124800 | 1961245640 | 2725 | 2720 | 2725 | 2720 | 715 |
| 348 | 20241204 | 124700 | 1959297315 | 2720 | 2720 | 2720 | 2720 | 21 |
| 349 | 20241204 | 124600 | 1959240195 | 2720 | 2720 | 2720 | 2720 | 2168 |
| 350 | 20241204 | 124500 | 1953343235 | 2725 | 2720 | 2725 | 2720 | 485 |
| 351 | 20241204 | 124400 | 1952021830 | 2720 | 2725 | 2725 | 2720 | 553 |
| 352 | 20241204 | 124300 | 1950517655 | 2720 | 2730 | 2730 | 2720 | 791 |
| 353 | 20241204 | 124200 | 1948366085 | 2730 | 2730 | 2730 | 2730 | 1 |
| 354 | 20241204 | 124100 | 1948363355 | 2720 | 2720 | 2725 | 2720 | 3119 |
| 355 | 20241204 | 124000 | 1939867350 | 2720 | 2720 | 2720 | 2720 | 221 |
| 356 | 20241204 | 123900 | 1939266230 | 2720 | 2720 | 2720 | 2720 | 1 |
| 357 | 20241204 | 123800 | 1939263510 | 2720 | 2720 | 2720 | 2720 | 428 |
| 358 | 20241204 | 123700 | 1938099350 | 2720 | 2715 | 2720 | 2715 | 389 |
| 359 | 20241204 | 123600 | 1937043210 | 2715 | 2715 | 2715 | 2715 | 18 |
| 360 | 20241204 | 123500 | 1936994340 | 2715 | 2715 | 2715 | 2715 | 200 |
| 361 | 20241204 | 123400 | 1936451340 | 2710 | 2710 | 2710 | 2710 | 3795 |
| 362 | 20241204 | 123300 | 1926166890 | 2710 | 2700 | 2710 | 2700 | 9034 |
| 363 | 20241204 | 123200 | 1901744440 | 2700 | 2695 | 2700 | 2695 | 438 |
| 364 | 20241204 | 123100 | 1900564020 | 2700 | 2700 | 2700 | 2695 | 90 |
| 365 | 20241204 | 123000 | 1900321445 | 2700 | 2710 | 2710 | 2700 | 617 |
| 366 | 20241204 | 122900 | 1898655445 | 2690 | 2710 | 2715 | 2690 | 22819 |
| 367 | 20241204 | 122800 | 1836999790 | 2715 | 2720 | 2720 | 2715 | 409 |
| 368 | 20241204 | 122700 | 1835889350 | 2720 | 2720 | 2720 | 2720 | 308 |
| 369 | 20241204 | 122600 | 1835051590 | 2720 | 2720 | 2720 | 2720 | 101 |
| 370 | 20241204 | 122500 | 1834776870 | 2715 | 2720 | 2720 | 2715 | 7154 |
| 371 | 20241204 | 122400 | 1815337990 | 2725 | 2730 | 2730 | 2725 | 615 |
| 372 | 20241204 | 122300 | 1813661615 | 2730 | 2730 | 2730 | 2730 | 201 |
| 373 | 20241204 | 122200 | 1813112885 | 2725 | 2725 | 2730 | 2720 | 2401 |
| 374 | 20241204 | 122100 | 1806567920 | 2735 | 2725 | 2735 | 2725 | 32 |
| 375 | 20241204 | 122000 | 1806480710 | 2730 | 2730 | 2730 | 2725 | 116 |
| 376 | 20241204 | 121900 | 1806164540 | 2730 | 2730 | 2730 | 2730 | 795 |
| 377 | 20241204 | 121800 | 1803994190 | 2735 | 2735 | 2735 | 2735 | 1 |
| 378 | 20241204 | 121700 | 1803991455 | 2730 | 2730 | 2730 | 2730 | 605 |
| 379 | 20241204 | 121600 | 1802339805 | 2730 | 2730 | 2730 | 2730 | 1 |
| 380 | 20241204 | 121500 | 1802337075 | 2725 | 2730 | 2730 | 2725 | 2 |
| 381 | 20241204 | 121400 | 1802331620 | 2730 | 2730 | 2730 | 2725 | 3589 |
| 382 | 20241204 | 121300 | 1792538445 | 2740 | 2740 | 2740 | 2740 | 1 |
| 383 | 20241204 | 121200 | 1792535705 | 2740 | 2740 | 2740 | 2740 | 723 |
| 384 | 20241204 | 121100 | 1790554685 | 2735 | 2735 | 2735 | 2735 | 1 |
| 385 | 20241204 | 121000 | 1790551950 | 2730 | 2740 | 2740 | 2730 | 206 |
| 386 | 20241204 | 120900 | 1789989560 | 2735 | 2735 | 2735 | 2735 | 90 |
| 387 | 20241204 | 120800 | 1789743410 | 2740 | 2735 | 2740 | 2735 | 1523 |
| 388 | 20241204 | 120700 | 1785572830 | 2735 | 2735 | 2735 | 2735 | 517 |
| 389 | 20241204 | 120600 | 1784158835 | 2735 | 2735 | 2735 | 2735 | 3 |
| 390 | 20241204 | 120500 | 1784150630 | 2735 | 2735 | 2735 | 2735 | 49 |
| 391 | 20241204 | 120400 | 1784016615 | 2740 | 2735 | 2740 | 2730 | 723 |
| 392 | 20241204 | 120300 | 1782036790 | 2730 | 2730 | 2735 | 2730 | 2265 |
| 393 | 20241204 | 120200 | 1775848335 | 2735 | 2740 | 2740 | 2735 | 3037 |
| 394 | 20241204 | 120100 | 1767541000 | 2740 | 2745 | 2745 | 2740 | 719 |
| 395 | 20241204 | 120000 | 1765570690 | 2745 | 2745 | 2745 | 2740 | 1384 |
| 396 | 20241204 | 115900 | 1761772610 | 2740 | 2740 | 2740 | 2740 | 2002 |
| 397 | 20241204 | 115800 | 1756287130 | 2740 | 2740 | 2740 | 2740 | 339 |
| 398 | 20241204 | 115700 | 1755358270 | 2740 | 2735 | 2740 | 2735 | 1209 |
| 399 | 20241204 | 115600 | 1752050655 | 2735 | 2735 | 2735 | 2735 | 1 |
| 400 | 20241204 | 115500 | 1752047920 | 2730 | 2730 | 2730 | 2730 | 1609 |
| 401 | 20241204 | 115400 | 1747655350 | 2730 | 2735 | 2735 | 2730 | 4746 |
| 402 | 20241204 | 115300 | 1734676015 | 2735 | 2730 | 2735 | 2725 | 1674 |
| 403 | 20241204 | 115200 | 1730100625 | 2725 | 2720 | 2725 | 2720 | 99 |
| 404 | 20241204 | 115100 | 1729830855 | 2720 | 2725 | 2725 | 2720 | 208 |
| 405 | 20241204 | 115000 | 1729265080 | 2720 | 2720 | 2725 | 2720 | 1085 |
| 406 | 20241204 | 114900 | 1726309350 | 2720 | 2720 | 2720 | 2720 | 200 |
| 407 | 20241204 | 114800 | 1725765350 | 2725 | 2725 | 2725 | 2725 | 501 |
| 408 | 20241204 | 114700 | 1724400125 | 2725 | 2725 | 2725 | 2725 | 20 |
| 409 | 20241204 | 114600 | 1724345625 | 2725 | 2725 | 2725 | 2725 | 1 |
| 410 | 20241204 | 114500 | 1724342900 | 2725 | 2720 | 2725 | 2720 | 1117 |
| 411 | 20241204 | 114400 | 1721303515 | 2720 | 2710 | 2720 | 2710 | 3001 |
| 412 | 20241204 | 114300 | 1713170795 | 2720 | 2710 | 2720 | 2710 | 502 |
| 413 | 20241204 | 114200 | 1711810365 | 2720 | 2710 | 2720 | 2710 | 1008 |
| 414 | 20241204 | 114100 | 1709078260 | 2710 | 2705 | 2710 | 2705 | 998 |
| 415 | 20241204 | 114000 | 1706378665 | 2705 | 2705 | 2705 | 2705 | 402 |
| 416 | 20241204 | 113900 | 1705291255 | 2710 | 2710 | 2710 | 2710 | 200 |
| 417 | 20241204 | 113800 | 1704749255 | 2705 | 2705 | 2705 | 2705 | 814 |
| 418 | 20241204 | 113700 | 1702547385 | 2700 | 2705 | 2705 | 2700 | 2214 |
| 419 | 20241204 | 113600 | 1696569570 | 2705 | 2700 | 2705 | 2700 | 101 |
| 420 | 20241204 | 113500 | 1696296865 | 2700 | 2700 | 2700 | 2700 | 1896 |
| 421 | 20241204 | 113400 | 1691177665 | 2700 | 2700 | 2700 | 2700 | 0 |
| 422 | 20241204 | 113300 | 1691177665 | 2700 | 2700 | 2700 | 2700 | 1 |
| 423 | 20241204 | 113200 | 1691174965 | 2700 | 2700 | 2705 | 2700 | 2536 |
| 424 | 20241204 | 113100 | 1684323640 | 2700 | 2700 | 2700 | 2700 | 1 |
| 425 | 20241204 | 113000 | 1684320940 | 2700 | 2700 | 2700 | 2700 | 311 |
| 426 | 20241204 | 112900 | 1683481240 | 2700 | 2700 | 2700 | 2700 | 50 |
| 427 | 20241204 | 112800 | 1683346240 | 2705 | 2700 | 2705 | 2700 | 554 |
| 428 | 20241204 | 112700 | 1681850285 | 2705 | 2705 | 2705 | 2705 | 552 |
| 429 | 20241204 | 112600 | 1680357125 | 2700 | 2695 | 2700 | 2690 | 10504 |
| 430 | 20241204 | 112500 | 1651999455 | 2700 | 2695 | 2700 | 2695 | 708 |
| 431 | 20241204 | 112400 | 1650091390 | 2690 | 2695 | 2695 | 2690 | 627 |
| 432 | 20241204 | 112300 | 1648401875 | 2700 | 2700 | 2700 | 2700 | 1703 |
| 433 | 20241204 | 112200 | 1643803775 | 2710 | 2710 | 2710 | 2710 | 1 |
| 434 | 20241204 | 112100 | 1643801065 | 2710 | 2710 | 2710 | 2705 | 2223 |
| 435 | 20241204 | 112000 | 1637781805 | 2710 | 2700 | 2710 | 2700 | 29210 |
| 436 | 20241204 | 111900 | 1558914795 | 2690 | 2700 | 2700 | 2690 | 10806 |
| 437 | 20241204 | 111800 | 1529846240 | 2700 | 2715 | 2715 | 2695 | 34840 |
| 438 | 20241204 | 111700 | 1435796600 | 2715 | 2720 | 2720 | 2715 | 71 |
| 439 | 20241204 | 111600 | 1435603730 | 2720 | 2715 | 2720 | 2715 | 34 |
| 440 | 20241204 | 111500 | 1435511415 | 2715 | 2715 | 2725 | 2715 | 2088 |
| 441 | 20241204 | 111400 | 1429832710 | 2715 | 2715 | 2715 | 2715 | 354 |
| 442 | 20241204 | 111300 | 1428871600 | 2715 | 2715 | 2715 | 2715 | 501 |
| 443 | 20241204 | 111200 | 1427511385 | 2710 | 2710 | 2710 | 2710 | 0 |
| 444 | 20241204 | 111100 | 1427511385 | 2710 | 2715 | 2715 | 2705 | 1526 |
| 445 | 20241204 | 111000 | 1423372950 | 2710 | 2710 | 2730 | 2710 | 8995 |
| 446 | 20241204 | 110900 | 1398966290 | 2715 | 2715 | 2715 | 2710 | 138 |
| 447 | 20241204 | 110800 | 1398591870 | 2715 | 2715 | 2715 | 2715 | 1 |
| 448 | 20241204 | 110700 | 1398589155 | 2710 | 2710 | 2710 | 2710 | 42 |
| 449 | 20241204 | 110600 | 1398475335 | 2710 | 2710 | 2715 | 2710 | 1013 |
| 450 | 20241204 | 110500 | 1395730100 | 2715 | 2715 | 2715 | 2715 | 732 |
| 451 | 20241204 | 110400 | 1393742720 | 2705 | 2705 | 2705 | 2705 | 1000 |
| 452 | 20241204 | 110300 | 1391037720 | 2715 | 2710 | 2715 | 2710 | 1591 |
| 453 | 20241204 | 110200 | 1386726105 | 2715 | 2720 | 2720 | 2715 | 520 |
| 454 | 20241204 | 110100 | 1385312205 | 2720 | 2715 | 2720 | 2715 | 1716 |
| 455 | 20241204 | 110000 | 1380648890 | 2715 | 2715 | 2715 | 2715 | 31 |
| 456 | 20241204 | 105900 | 1380564725 | 2715 | 2715 | 2715 | 2715 | 111 |
| 457 | 20241204 | 105800 | 1380263360 | 2715 | 2715 | 2715 | 2710 | 1924 |
| 458 | 20241204 | 105700 | 1375049210 | 2710 | 2720 | 2720 | 2710 | 2 |
| 459 | 20241204 | 105600 | 1375043780 | 2715 | 2705 | 2715 | 2705 | 1900 |
| 460 | 20241204 | 105500 | 1369889875 | 2710 | 2710 | 2710 | 2710 | 1 |
| 461 | 20241204 | 105400 | 1369887165 | 2710 | 2710 | 2710 | 2710 | 592 |
| 462 | 20241204 | 105300 | 1368282845 | 2720 | 2710 | 2720 | 2710 | 3021 |
| 463 | 20241204 | 105200 | 1360095925 | 2710 | 2710 | 2710 | 2705 | 35 |
| 464 | 20241204 | 105100 | 1360001185 | 2710 | 2705 | 2710 | 2705 | 139 |
| 465 | 20241204 | 105000 | 1359624865 | 2705 | 2710 | 2710 | 2705 | 21 |
| 466 | 20241204 | 104900 | 1359568055 | 2700 | 2720 | 2720 | 2700 | 10023 |
| 467 | 20241204 | 104800 | 1332415085 | 2715 | 2715 | 2715 | 2715 | 901 |
| 468 | 20241204 | 104700 | 1329968870 | 2715 | 2730 | 2730 | 2715 | 1896 |
| 469 | 20241204 | 104600 | 1324816055 | 2720 | 2720 | 2720 | 2720 | 1118 |
| 470 | 20241204 | 104500 | 1321775095 | 2725 | 2735 | 2735 | 2725 | 4841 |
| 471 | 20241204 | 104400 | 1308559220 | 2730 | 2730 | 2730 | 2730 | 5915 |
| 472 | 20241204 | 104300 | 1292411270 | 2730 | 2725 | 2730 | 2725 | 1001 |
| 473 | 20241204 | 104200 | 1289683540 | 2730 | 2725 | 2730 | 2725 | 1311 |
| 474 | 20241204 | 104100 | 1286110060 | 2725 | 2725 | 2725 | 2725 | 2 |
| 475 | 20241204 | 104000 | 1286104610 | 2725 | 2725 | 2725 | 2725 | 48 |
| 476 | 20241204 | 103900 | 1285973810 | 2725 | 2725 | 2725 | 2725 | 51 |
| 477 | 20241204 | 103800 | 1285834835 | 2725 | 2725 | 2725 | 2725 | 1621 |
| 478 | 20241204 | 103700 | 1281417610 | 2725 | 2725 | 2725 | 2725 | 1 |
| 479 | 20241204 | 103600 | 1281414885 | 2725 | 2725 | 2725 | 2725 | 1 |
| 480 | 20241204 | 103500 | 1281412160 | 2725 | 2720 | 2725 | 2720 | 341 |
| 481 | 20241204 | 103400 | 1280483460 | 2720 | 2715 | 2720 | 2715 | 655 |
| 482 | 20241204 | 103300 | 1278705125 | 2710 | 2720 | 2720 | 2710 | 1426 |
| 483 | 20241204 | 103200 | 1274840355 | 2720 | 2720 | 2720 | 2720 | 58 |
| 484 | 20241204 | 103100 | 1274682595 | 2720 | 2715 | 2720 | 2700 | 11175 |
| 485 | 20241204 | 103000 | 1244378840 | 2715 | 2715 | 2715 | 2710 | 7018 |
| 486 | 20241204 | 102900 | 1225342450 | 2720 | 2725 | 2725 | 2715 | 7164 |
| 487 | 20241204 | 102800 | 1205830465 | 2725 | 2730 | 2735 | 2725 | 11382 |
| 488 | 20241204 | 102700 | 1174782355 | 2735 | 2735 | 2740 | 2735 | 510 |
| 489 | 20241204 | 102600 | 1173387500 | 2740 | 2740 | 2740 | 2740 | 77 |
| 490 | 20241204 | 102500 | 1173176520 | 2740 | 2740 | 2740 | 2740 | 838 |
| 491 | 20241204 | 102400 | 1170880400 | 2740 | 2740 | 2740 | 2740 | 751 |
| 492 | 20241204 | 102300 | 1168822660 | 2740 | 2735 | 2740 | 2735 | 1001 |
| 493 | 20241204 | 102200 | 1166084920 | 2735 | 2735 | 2735 | 2735 | 5 |
| 494 | 20241204 | 102100 | 1166071245 | 2730 | 2730 | 2730 | 2730 | 1 |
| 495 | 20241204 | 102000 | 1166068515 | 2725 | 2730 | 2730 | 2725 | 1126 |
| 496 | 20241204 | 101900 | 1163000110 | 2725 | 2730 | 2730 | 2725 | 1650 |
| 497 | 20241204 | 101800 | 1158503610 | 2730 | 2730 | 2730 | 2730 | 4 |
| 498 | 20241204 | 101700 | 1158492690 | 2730 | 2730 | 2730 | 2730 | 3036 |
| 499 | 20241204 | 101600 | 1150204410 | 2725 | 2725 | 2730 | 2725 | 3024 |
| 500 | 20241204 | 101500 | 1141964000 | 2725 | 2745 | 2745 | 2725 | 11495 |
| 501 | 20241204 | 101400 | 1110579800 | 2750 | 2750 | 2750 | 2750 | 12 |
| 502 | 20241204 | 101300 | 1110546800 | 2750 | 2750 | 2750 | 2750 | 1918 |
| 503 | 20241204 | 101200 | 1105272300 | 2745 | 2745 | 2745 | 2745 | 1000 |
| 504 | 20241204 | 101100 | 1102527300 | 2735 | 2735 | 2735 | 2735 | 12 |
| 505 | 20241204 | 101000 | 1102494480 | 2745 | 2735 | 2745 | 2735 | 61 |
| 506 | 20241204 | 100900 | 1102327635 | 2740 | 2740 | 2740 | 2740 | 3751 |
| 507 | 20241204 | 100800 | 1092049895 | 2740 | 2735 | 2740 | 2735 | 3425 |
| 508 | 20241204 | 100700 | 1082675180 | 2740 | 2740 | 2740 | 2740 | 106 |
| 509 | 20241204 | 100600 | 1082384740 | 2740 | 2740 | 2740 | 2740 | 5 |
| 510 | 20241204 | 100500 | 1082371040 | 2745 | 2745 | 2745 | 2745 | 1 |
| 511 | 20241204 | 100400 | 1082368295 | 2740 | 2745 | 2750 | 2740 | 2635 |
| 512 | 20241204 | 100300 | 1075137120 | 2745 | 2740 | 2745 | 2735 | 206 |
| 513 | 20241204 | 100200 | 1074573655 | 2745 | 2740 | 2745 | 2740 | 501 |
| 514 | 20241204 | 100100 | 1073200910 | 2745 | 2740 | 2745 | 2740 | 1993 |
| 515 | 20241204 | 100000 | 1067738745 | 2735 | 2740 | 2740 | 2735 | 2515 |
| 516 | 20241204 | 095900 | 1060860215 | 2745 | 2740 | 2745 | 2735 | 791 |
| 517 | 20241204 | 095800 | 1058696805 | 2740 | 2750 | 2750 | 2740 | 3363 |
| 518 | 20241204 | 095700 | 1049460075 | 2750 | 2740 | 2750 | 2740 | 51 |
| 519 | 20241204 | 095600 | 1049320325 | 2750 | 2750 | 2750 | 2750 | 3637 |
| 520 | 20241204 | 095500 | 1039318575 | 2750 | 2740 | 2750 | 2740 | 975 |
| 521 | 20241204 | 095400 | 1036642930 | 2740 | 2745 | 2750 | 2735 | 9481 |
| 522 | 20241204 | 095300 | 1010690370 | 2745 | 2735 | 2745 | 2735 | 1578 |
| 523 | 20241204 | 095200 | 1006366650 | 2735 | 2730 | 2735 | 2730 | 484 |
| 524 | 20241204 | 095100 | 1005042970 | 2730 | 2725 | 2730 | 2725 | 2857 |
| 525 | 20241204 | 095000 | 997250870 | 2725 | 2725 | 2725 | 2725 | 1101 |
| 526 | 20241204 | 094900 | 994250645 | 2725 | 2720 | 2725 | 2720 | 373 |
| 527 | 20241204 | 094800 | 993236080 | 2720 | 2720 | 2720 | 2720 | 5060 |
| 528 | 20241204 | 094700 | 979472880 | 2710 | 2715 | 2715 | 2710 | 1484 |
| 529 | 20241204 | 094600 | 975443830 | 2715 | 2705 | 2715 | 2700 | 1504 |
| 530 | 20241204 | 094500 | 971374895 | 2700 | 2695 | 2700 | 2695 | 7735 |
| 531 | 20241204 | 094400 | 950499295 | 2700 | 2715 | 2720 | 2700 | 33746 |
| 532 | 20241204 | 094300 | 859270890 | 2725 | 2720 | 2725 | 2720 | 2754 |
| 533 | 20241204 | 094200 | 851767740 | 2725 | 2725 | 2725 | 2715 | 5305 |
| 534 | 20241204 | 094100 | 837363615 | 2730 | 2745 | 2745 | 2720 | 10545 |
| 535 | 20241204 | 094000 | 808629895 | 2735 | 2725 | 2735 | 2725 | 3340 |
| 536 | 20241204 | 093900 | 799521465 | 2725 | 2720 | 2725 | 2720 | 3818 |
| 537 | 20241204 | 093800 | 789117460 | 2720 | 2725 | 2725 | 2720 | 1061 |
| 538 | 20241204 | 093700 | 786231335 | 2720 | 2725 | 2725 | 2720 | 3396 |
| 539 | 20241204 | 093600 | 776986655 | 2720 | 2735 | 2735 | 2720 | 7366 |
| 540 | 20241204 | 093500 | 756890525 | 2735 | 2735 | 2740 | 2735 | 2909 |
| 541 | 20241204 | 093400 | 748934405 | 2735 | 2745 | 2745 | 2735 | 1773 |
| 542 | 20241204 | 093300 | 744082320 | 2740 | 2740 | 2740 | 2740 | 40 |
| 543 | 20241204 | 093200 | 743972720 | 2750 | 2745 | 2750 | 2745 | 8 |
| 544 | 20241204 | 093100 | 743950755 | 2745 | 2745 | 2745 | 2740 | 2552 |
| 545 | 20241204 | 093000 | 736945660 | 2745 | 2735 | 2745 | 2730 | 4240 |
| 546 | 20241204 | 092900 | 725363050 | 2740 | 2750 | 2750 | 2735 | 7776 |
| 547 | 20241204 | 092800 | 704066615 | 2750 | 2760 | 2765 | 2745 | 27423 |
| 548 | 20241204 | 092700 | 628440165 | 2765 | 2770 | 2780 | 2765 | 16479 |
| 549 | 20241204 | 092600 | 582836530 | 2775 | 2780 | 2785 | 2775 | 6933 |
| 550 | 20241204 | 092500 | 563573345 | 2780 | 2775 | 2780 | 2775 | 2842 |
| 551 | 20241204 | 092400 | 555686245 | 2770 | 2770 | 2780 | 2765 | 7575 |
| 552 | 20241204 | 092300 | 534676470 | 2770 | 2765 | 2770 | 2765 | 7901 |
| 553 | 20241204 | 092200 | 512806200 | 2760 | 2755 | 2765 | 2755 | 45 |
| 554 | 20241204 | 092100 | 512682100 | 2750 | 2750 | 2750 | 2750 | 190 |
| 555 | 20241204 | 092000 | 512159600 | 2740 | 2740 | 2750 | 2735 | 6944 |
| 556 | 20241204 | 091900 | 493105615 | 2740 | 2745 | 2745 | 2740 | 15 |
| 557 | 20241204 | 091800 | 493064510 | 2735 | 2740 | 2740 | 2735 | 6910 |
| 558 | 20241204 | 091700 | 474162955 | 2735 | 2740 | 2740 | 2735 | 2216 |
| 559 | 20241204 | 091600 | 468093555 | 2745 | 2745 | 2745 | 2745 | 4009 |
| 560 | 20241204 | 091500 | 457088850 | 2745 | 2755 | 2755 | 2740 | 13271 |
| 561 | 20241204 | 091400 | 420637170 | 2760 | 2765 | 2765 | 2755 | 17333 |
| 562 | 20241204 | 091300 | 372775120 | 2765 | 2770 | 2775 | 2760 | 286 |
| 563 | 20241204 | 091200 | 371984125 | 2770 | 2775 | 2775 | 2770 | 2269 |
| 564 | 20241204 | 091100 | 365691670 | 2775 | 2780 | 2780 | 2770 | 4248 |
| 565 | 20241204 | 091000 | 353912860 | 2785 | 2770 | 2785 | 2770 | 4424 |
| 566 | 20241204 | 090900 | 341609325 | 2770 | 2765 | 2770 | 2755 | 3655 |
| 567 | 20241204 | 090800 | 331521770 | 2755 | 2760 | 2770 | 2755 | 5661 |
| 568 | 20241204 | 090700 | 315918360 | 2760 | 2755 | 2760 | 2755 | 1205 |
| 569 | 20241204 | 090600 | 312592970 | 2755 | 2750 | 2760 | 2740 | 2883 |
| 570 | 20241204 | 090500 | 304666790 | 2755 | 2740 | 2755 | 2735 | 3779 |
| 571 | 20241204 | 090400 | 294285720 | 2750 | 2750 | 2750 | 2730 | 5820 |
| 572 | 20241204 | 090300 | 278363410 | 2745 | 2740 | 2755 | 2735 | 7759 |
| 573 | 20241204 | 090200 | 257086415 | 2745 | 2725 | 2745 | 2705 | 20375 |
| 574 | 20241204 | 090100 | 201635360 | 2715 | 2720 | 2740 | 2715 | 35974 |
| 575 | 20241204 | 090000 | 103546965 | 2720 | 2745 | 2745 | 2720 | 37602 |