28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 183500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 21294 |
| 3 | 20241202 | 183400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20241202 | 183300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20241202 | 183200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20241202 | 183100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20241202 | 183000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20241202 | 182900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20241202 | 182800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20241202 | 182700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20241202 | 182600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20241202 | 182500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20241202 | 182400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20241202 | 182300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20241202 | 182200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20241202 | 182100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20241202 | 182000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20241202 | 181900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20241202 | 181800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20241202 | 181700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20241202 | 181600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20241202 | 181500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20241202 | 181400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20241202 | 181300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20241202 | 181200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20241202 | 181100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20241202 | 181000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20241202 | 180900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20241202 | 180800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20241202 | 180700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20241202 | 180600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20241202 | 180500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 21294 |
| 33 | 20241202 | 180400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20241202 | 180300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20241202 | 180200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20241202 | 180100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20241202 | 180000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20241202 | 175900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20241202 | 175800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20241202 | 175700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20241202 | 175600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20241202 | 175500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20241202 | 175400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20241202 | 175300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20241202 | 175200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20241202 | 175100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20241202 | 175000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20241202 | 174900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20241202 | 174800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20241202 | 174700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20241202 | 174600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20241202 | 174500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20241202 | 174400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20241202 | 174300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20241202 | 174200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20241202 | 174100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20241202 | 174000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20241202 | 173900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20241202 | 173800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20241202 | 173700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20241202 | 173600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20241202 | 173500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 21294 |
| 63 | 20241202 | 173400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20241202 | 173300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20241202 | 173200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20241202 | 173100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20241202 | 173000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20241202 | 172900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20241202 | 172800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20241202 | 172700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20241202 | 172600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20241202 | 172500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20241202 | 172400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20241202 | 172300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20241202 | 172200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20241202 | 172100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20241202 | 172000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20241202 | 171900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20241202 | 171800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20241202 | 171700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20241202 | 171600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20241202 | 171500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20241202 | 171400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20241202 | 171300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20241202 | 171200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20241202 | 171100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20241202 | 171000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20241202 | 170900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20241202 | 170800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20241202 | 170700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20241202 | 170600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20241202 | 170500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 21294 |
| 93 | 20241202 | 170400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20241202 | 170300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20241202 | 170200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20241202 | 170100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20241202 | 170000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20241202 | 165900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20241202 | 165800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20241202 | 165700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20241202 | 165600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20241202 | 165500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20241202 | 165400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20241202 | 165300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20241202 | 165200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20241202 | 165100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20241202 | 165000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20241202 | 164900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20241202 | 164800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20241202 | 164700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20241202 | 164600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20241202 | 164500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20241202 | 164400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20241202 | 164300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20241202 | 164200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20241202 | 164100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20241202 | 164000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20241202 | 163900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20241202 | 163800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20241202 | 163700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20241202 | 163600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20241202 | 163500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 21294 |
| 123 | 20241202 | 163400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20241202 | 163300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20241202 | 163200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20241202 | 163100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20241202 | 163000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20241202 | 162900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20241202 | 162800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20241202 | 162700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20241202 | 162600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20241202 | 162500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20241202 | 162400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20241202 | 162300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20241202 | 162200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20241202 | 162100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20241202 | 162000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20241202 | 161900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20241202 | 161800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20241202 | 161700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20241202 | 161600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20241202 | 161500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20241202 | 161400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20241202 | 161300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20241202 | 161200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20241202 | 161100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20241202 | 161000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20241202 | 160900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20241202 | 160800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20241202 | 160700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20241202 | 160600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20241202 | 160500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 21294 |
| 153 | 20241202 | 160400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20241202 | 160300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20241202 | 160200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20241202 | 160100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20241202 | 160000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20241202 | 155900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20241202 | 155800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20241202 | 155700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20241202 | 155600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20241202 | 155500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20241202 | 155400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20241202 | 155300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20241202 | 155200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20241202 | 155100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20241202 | 155000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20241202 | 154900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20241202 | 154800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20241202 | 154700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20241202 | 154600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20241202 | 154500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20241202 | 154400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20241202 | 154300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20241202 | 154200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20241202 | 154100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20241202 | 154000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20241202 | 153900 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20241202 | 153800 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20241202 | 153700 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20241202 | 153600 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20241202 | 153500 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 21294 |
| 183 | 20241202 | 153400 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20241202 | 153300 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20241202 | 153200 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20241202 | 153100 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20241202 | 153000 | 2115108815 | 4300 | 4300 | 4300 | 4300 | 21294 |
| 188 | 20241202 | 152900 | 2023544615 | 4305 | 4305 | 4305 | 4305 | 0 |
| 189 | 20241202 | 152800 | 2023544615 | 4305 | 4305 | 4305 | 4305 | 0 |
| 190 | 20241202 | 152700 | 2023544615 | 4305 | 4305 | 4305 | 4305 | 0 |
| 191 | 20241202 | 152600 | 2023544615 | 4305 | 4305 | 4305 | 4305 | 0 |
| 192 | 20241202 | 152500 | 2023544615 | 4305 | 4305 | 4305 | 4305 | 0 |
| 193 | 20241202 | 152400 | 2023544615 | 4305 | 4305 | 4305 | 4305 | 0 |
| 194 | 20241202 | 152300 | 2023544615 | 4305 | 4305 | 4305 | 4305 | 0 |
| 195 | 20241202 | 152200 | 2023544615 | 4305 | 4305 | 4305 | 4305 | 0 |
| 196 | 20241202 | 152100 | 2023544615 | 4305 | 4305 | 4305 | 4305 | 0 |
| 197 | 20241202 | 152000 | 2023544615 | 4305 | 4305 | 4305 | 4305 | 0 |
| 198 | 20241202 | 151900 | 2023544615 | 4305 | 4310 | 4310 | 4305 | 2313 |
| 199 | 20241202 | 151800 | 2013581180 | 4305 | 4310 | 4310 | 4305 | 12 |
| 200 | 20241202 | 151700 | 2013529510 | 4310 | 4305 | 4310 | 4300 | 4245 |
| 201 | 20241202 | 151600 | 1995235795 | 4300 | 4305 | 4310 | 4300 | 721 |
| 202 | 20241202 | 151500 | 1992132305 | 4305 | 4305 | 4310 | 4305 | 136 |
| 203 | 20241202 | 151400 | 1991546815 | 4310 | 4310 | 4310 | 4305 | 2302 |
| 204 | 20241202 | 151300 | 1981631405 | 4310 | 4305 | 4310 | 4305 | 1115 |
| 205 | 20241202 | 151200 | 1976826320 | 4310 | 4310 | 4310 | 4310 | 201 |
| 206 | 20241202 | 151100 | 1975960010 | 4310 | 4305 | 4310 | 4305 | 3 |
| 207 | 20241202 | 151000 | 1975947085 | 4310 | 4310 | 4310 | 4305 | 667 |
| 208 | 20241202 | 150900 | 1973072320 | 4310 | 4310 | 4315 | 4310 | 5039 |
| 209 | 20241202 | 150800 | 1951351865 | 4315 | 4315 | 4315 | 4310 | 201 |
| 210 | 20241202 | 150700 | 1950485050 | 4310 | 4315 | 4315 | 4310 | 125 |
| 211 | 20241202 | 150600 | 1949945975 | 4310 | 4310 | 4310 | 4310 | 3296 |
| 212 | 20241202 | 150500 | 1935740215 | 4305 | 4310 | 4310 | 4305 | 102 |
| 213 | 20241202 | 150400 | 1935301095 | 4310 | 4305 | 4310 | 4305 | 104 |
| 214 | 20241202 | 150300 | 1934853355 | 4310 | 4310 | 4310 | 4305 | 2953 |
| 215 | 20241202 | 150200 | 1922126960 | 4310 | 4310 | 4310 | 4305 | 1103 |
| 216 | 20241202 | 150100 | 1917373415 | 4305 | 4305 | 4310 | 4305 | 506 |
| 217 | 20241202 | 150000 | 1915195060 | 4305 | 4310 | 4310 | 4305 | 77 |
| 218 | 20241202 | 145900 | 1914863545 | 4305 | 4305 | 4305 | 4305 | 152 |
| 219 | 20241202 | 145800 | 1914209185 | 4305 | 4305 | 4305 | 4305 | 93 |
| 220 | 20241202 | 145700 | 1913808820 | 4310 | 4305 | 4310 | 4305 | 139 |
| 221 | 20241202 | 145600 | 1913210135 | 4305 | 4305 | 4305 | 4305 | 105 |
| 222 | 20241202 | 145500 | 1912758110 | 4305 | 4305 | 4310 | 4305 | 1297 |
| 223 | 20241202 | 145400 | 1907168985 | 4310 | 4305 | 4310 | 4305 | 2550 |
| 224 | 20241202 | 145300 | 1896178885 | 4305 | 4305 | 4305 | 4305 | 301 |
| 225 | 20241202 | 145200 | 1894883080 | 4305 | 4305 | 4310 | 4305 | 325 |
| 226 | 20241202 | 145100 | 1893483855 | 4305 | 4305 | 4305 | 4305 | 160 |
| 227 | 20241202 | 145000 | 1892795055 | 4305 | 4305 | 4310 | 4305 | 623 |
| 228 | 20241202 | 144900 | 1890112945 | 4305 | 4305 | 4310 | 4305 | 294 |
| 229 | 20241202 | 144800 | 1888846695 | 4305 | 4305 | 4305 | 4305 | 96 |
| 230 | 20241202 | 144700 | 1888433415 | 4305 | 4305 | 4305 | 4305 | 0 |
| 231 | 20241202 | 144600 | 1888433415 | 4305 | 4305 | 4310 | 4305 | 111 |
| 232 | 20241202 | 144500 | 1887955060 | 4305 | 4305 | 4305 | 4305 | 1166 |
| 233 | 20241202 | 144400 | 1882935430 | 4305 | 4305 | 4305 | 4305 | 46 |
| 234 | 20241202 | 144300 | 1882737400 | 4305 | 4305 | 4305 | 4305 | 45 |
| 235 | 20241202 | 144200 | 1882543675 | 4305 | 4305 | 4305 | 4305 | 0 |
| 236 | 20241202 | 144100 | 1882543675 | 4305 | 4305 | 4305 | 4300 | 2004 |
| 237 | 20241202 | 144000 | 1873916465 | 4300 | 4300 | 4305 | 4300 | 205 |
| 238 | 20241202 | 143900 | 1873034910 | 4300 | 4300 | 4300 | 4300 | 230 |
| 239 | 20241202 | 143800 | 1872045910 | 4300 | 4305 | 4305 | 4300 | 69 |
| 240 | 20241202 | 143700 | 1871749205 | 4300 | 4305 | 4305 | 4300 | 71 |
| 241 | 20241202 | 143600 | 1871443900 | 4300 | 4300 | 4305 | 4300 | 159 |
| 242 | 20241202 | 143500 | 1870760180 | 4300 | 4300 | 4305 | 4300 | 99 |
| 243 | 20241202 | 143400 | 1870334365 | 4300 | 4305 | 4305 | 4300 | 77 |
| 244 | 20241202 | 143300 | 1870003260 | 4300 | 4300 | 4300 | 4300 | 157 |
| 245 | 20241202 | 143200 | 1869328160 | 4300 | 4300 | 4300 | 4300 | 78 |
| 246 | 20241202 | 143100 | 1868992760 | 4305 | 4300 | 4305 | 4300 | 895 |
| 247 | 20241202 | 143000 | 1865144240 | 4300 | 4300 | 4300 | 4300 | 1165 |
| 248 | 20241202 | 142900 | 1860134740 | 4305 | 4300 | 4305 | 4300 | 376 |
| 249 | 20241202 | 142800 | 1858516570 | 4300 | 4300 | 4300 | 4300 | 546 |
| 250 | 20241202 | 142700 | 1856168770 | 4305 | 4300 | 4305 | 4300 | 328 |
| 251 | 20241202 | 142600 | 1854758320 | 4300 | 4300 | 4305 | 4300 | 681 |
| 252 | 20241202 | 142500 | 1851829970 | 4300 | 4300 | 4305 | 4300 | 85 |
| 253 | 20241202 | 142400 | 1851464465 | 4300 | 4300 | 4300 | 4300 | 125 |
| 254 | 20241202 | 142300 | 1850926965 | 4300 | 4300 | 4300 | 4300 | 64 |
| 255 | 20241202 | 142200 | 1850651765 | 4300 | 4300 | 4300 | 4300 | 75 |
| 256 | 20241202 | 142100 | 1850329265 | 4300 | 4300 | 4305 | 4300 | 265 |
| 257 | 20241202 | 142000 | 1849189110 | 4300 | 4305 | 4305 | 4300 | 460 |
| 258 | 20241202 | 141900 | 1847209160 | 4305 | 4300 | 4305 | 4300 | 80 |
| 259 | 20241202 | 141800 | 1846865155 | 4300 | 4300 | 4300 | 4300 | 138 |
| 260 | 20241202 | 141700 | 1846271755 | 4300 | 4300 | 4300 | 4300 | 64 |
| 261 | 20241202 | 141600 | 1845996555 | 4300 | 4300 | 4300 | 4300 | 134 |
| 262 | 20241202 | 141500 | 1845420355 | 4300 | 4300 | 4300 | 4300 | 70 |
| 263 | 20241202 | 141400 | 1845119355 | 4300 | 4305 | 4305 | 4300 | 1063 |
| 264 | 20241202 | 141300 | 1840543465 | 4305 | 4305 | 4310 | 4305 | 146 |
| 265 | 20241202 | 141200 | 1839914930 | 4305 | 4305 | 4305 | 4305 | 76 |
| 266 | 20241202 | 141100 | 1839587750 | 4305 | 4305 | 4305 | 4305 | 81 |
| 267 | 20241202 | 141000 | 1839239045 | 4305 | 4305 | 4305 | 4305 | 71 |
| 268 | 20241202 | 140900 | 1838933390 | 4305 | 4310 | 4310 | 4305 | 341 |
| 269 | 20241202 | 140800 | 1837464385 | 4305 | 4305 | 4305 | 4305 | 71 |
| 270 | 20241202 | 140700 | 1837158730 | 4305 | 4305 | 4305 | 4305 | 129 |
| 271 | 20241202 | 140600 | 1836603385 | 4305 | 4305 | 4305 | 4305 | 63 |
| 272 | 20241202 | 140500 | 1836332170 | 4305 | 4305 | 4305 | 4305 | 269 |
| 273 | 20241202 | 140400 | 1835174125 | 4305 | 4305 | 4305 | 4305 | 1 |
| 274 | 20241202 | 140300 | 1835169820 | 4300 | 4300 | 4300 | 4300 | 0 |
| 275 | 20241202 | 140200 | 1835169820 | 4300 | 4300 | 4300 | 4300 | 205 |
| 276 | 20241202 | 140100 | 1834288320 | 4300 | 4300 | 4300 | 4300 | 0 |
| 277 | 20241202 | 140000 | 1834288320 | 4300 | 4310 | 4310 | 4300 | 236 |
| 278 | 20241202 | 135900 | 1833272430 | 4300 | 4300 | 4305 | 4300 | 220 |
| 279 | 20241202 | 135800 | 1832325550 | 4305 | 4300 | 4305 | 4300 | 1558 |
| 280 | 20241202 | 135700 | 1825620005 | 4300 | 4305 | 4305 | 4300 | 208 |
| 281 | 20241202 | 135600 | 1824724885 | 4300 | 4305 | 4305 | 4300 | 8817 |
| 282 | 20241202 | 135500 | 1786779650 | 4305 | 4305 | 4310 | 4305 | 226 |
| 283 | 20241202 | 135400 | 1785806710 | 4310 | 4305 | 4310 | 4305 | 88 |
| 284 | 20241202 | 135300 | 1785427750 | 4305 | 4305 | 4305 | 4305 | 145 |
| 285 | 20241202 | 135200 | 1784803525 | 4305 | 4305 | 4305 | 4305 | 127 |
| 286 | 20241202 | 135100 | 1784256790 | 4310 | 4305 | 4310 | 4305 | 144 |
| 287 | 20241202 | 135000 | 1783636865 | 4310 | 4310 | 4310 | 4305 | 258 |
| 288 | 20241202 | 134900 | 1782525560 | 4305 | 4305 | 4305 | 4305 | 66 |
| 289 | 20241202 | 134800 | 1782241430 | 4305 | 4310 | 4310 | 4305 | 825 |
| 290 | 20241202 | 134700 | 1778687275 | 4305 | 4305 | 4305 | 4305 | 77 |
| 291 | 20241202 | 134600 | 1778355790 | 4310 | 4305 | 4310 | 4305 | 25 |
| 292 | 20241202 | 134500 | 1778248140 | 4305 | 4305 | 4305 | 4305 | 92 |
| 293 | 20241202 | 134400 | 1777852080 | 4310 | 4310 | 4310 | 4305 | 2157 |
| 294 | 20241202 | 134300 | 1768565910 | 4310 | 4310 | 4310 | 4310 | 6 |
| 295 | 20241202 | 134200 | 1768540050 | 4305 | 4310 | 4310 | 4305 | 101 |
| 296 | 20241202 | 134100 | 1768105215 | 4310 | 4310 | 4310 | 4310 | 169 |
| 297 | 20241202 | 134000 | 1767376825 | 4310 | 4310 | 4310 | 4310 | 31 |
| 298 | 20241202 | 133900 | 1767243215 | 4305 | 4310 | 4310 | 4305 | 10 |
| 299 | 20241202 | 133800 | 1767200145 | 4305 | 4305 | 4305 | 4305 | 6 |
| 300 | 20241202 | 133700 | 1767174315 | 4305 | 4310 | 4310 | 4305 | 183 |
| 301 | 20241202 | 133600 | 1766385825 | 4310 | 4300 | 4310 | 4300 | 6865 |
| 302 | 20241202 | 133500 | 1736861620 | 4300 | 4300 | 4300 | 4295 | 22 |
| 303 | 20241202 | 133400 | 1736767045 | 4300 | 4300 | 4300 | 4300 | 0 |
| 304 | 20241202 | 133300 | 1736767045 | 4300 | 4300 | 4300 | 4300 | 131 |
| 305 | 20241202 | 133200 | 1736203745 | 4290 | 4285 | 4295 | 4285 | 5535 |
| 306 | 20241202 | 133100 | 1712449985 | 4285 | 4285 | 4285 | 4285 | 201 |
| 307 | 20241202 | 133000 | 1711588700 | 4285 | 4285 | 4285 | 4285 | 400 |
| 308 | 20241202 | 132900 | 1709874700 | 4285 | 4285 | 4285 | 4285 | 10 |
| 309 | 20241202 | 132800 | 1709831850 | 4285 | 4285 | 4285 | 4285 | 0 |
| 310 | 20241202 | 132700 | 1709831850 | 4285 | 4285 | 4285 | 4285 | 207 |
| 311 | 20241202 | 132600 | 1708944855 | 4280 | 4280 | 4285 | 4280 | 4 |
| 312 | 20241202 | 132500 | 1708927730 | 4280 | 4285 | 4285 | 4280 | 6 |
| 313 | 20241202 | 132400 | 1708902025 | 4280 | 4280 | 4280 | 4280 | 440 |
| 314 | 20241202 | 132300 | 1707018825 | 4275 | 4275 | 4275 | 4275 | 2 |
| 315 | 20241202 | 132200 | 1707010275 | 4275 | 4280 | 4280 | 4275 | 519 |
| 316 | 20241202 | 132100 | 1704790785 | 4285 | 4285 | 4285 | 4285 | 437 |
| 317 | 20241202 | 132000 | 1702918240 | 4290 | 4280 | 4290 | 4280 | 827 |
| 318 | 20241202 | 131900 | 1699378140 | 4275 | 4275 | 4275 | 4275 | 69 |
| 319 | 20241202 | 131800 | 1699083165 | 4275 | 4275 | 4275 | 4275 | 76 |
| 320 | 20241202 | 131700 | 1698758265 | 4275 | 4275 | 4275 | 4275 | 63 |
| 321 | 20241202 | 131600 | 1698488940 | 4275 | 4275 | 4275 | 4275 | 78 |
| 322 | 20241202 | 131500 | 1698155490 | 4275 | 4275 | 4280 | 4275 | 198 |
| 323 | 20241202 | 131400 | 1697308745 | 4285 | 4275 | 4285 | 4275 | 135 |
| 324 | 20241202 | 131300 | 1696731140 | 4275 | 4275 | 4275 | 4275 | 67 |
| 325 | 20241202 | 131200 | 1696444715 | 4275 | 4275 | 4275 | 4275 | 63 |
| 326 | 20241202 | 131100 | 1696175390 | 4275 | 4275 | 4275 | 4275 | 743 |
| 327 | 20241202 | 131000 | 1692999065 | 4285 | 4270 | 4285 | 4270 | 1081 |
| 328 | 20241202 | 130900 | 1688372110 | 4270 | 4270 | 4270 | 4270 | 163 |
| 329 | 20241202 | 130800 | 1687676100 | 4270 | 4290 | 4290 | 4270 | 272 |
| 330 | 20241202 | 130700 | 1686514580 | 4285 | 4270 | 4290 | 4270 | 308 |
| 331 | 20241202 | 130600 | 1685194640 | 4270 | 4270 | 4285 | 4270 | 573 |
| 332 | 20241202 | 130500 | 1682744600 | 4270 | 4285 | 4285 | 4270 | 137 |
| 333 | 20241202 | 130400 | 1682157645 | 4290 | 4290 | 4290 | 4290 | 151 |
| 334 | 20241202 | 130300 | 1681509855 | 4295 | 4295 | 4295 | 4295 | 0 |
| 335 | 20241202 | 130200 | 1681509855 | 4295 | 4295 | 4295 | 4295 | 28 |
| 336 | 20241202 | 130100 | 1681389595 | 4300 | 4285 | 4300 | 4285 | 6130 |
| 337 | 20241202 | 130000 | 1655082580 | 4285 | 4285 | 4285 | 4270 | 565 |
| 338 | 20241202 | 125900 | 1652667325 | 4260 | 4260 | 4260 | 4260 | 0 |
| 339 | 20241202 | 125800 | 1652667325 | 4260 | 4280 | 4290 | 4260 | 6658 |
| 340 | 20241202 | 125700 | 1624231010 | 4280 | 4270 | 4280 | 4270 | 2000 |
| 341 | 20241202 | 125600 | 1615684560 | 4260 | 4260 | 4260 | 4260 | 68 |
| 342 | 20241202 | 125500 | 1615394880 | 4260 | 4265 | 4265 | 4260 | 248 |
| 343 | 20241202 | 125400 | 1614337465 | 4265 | 4265 | 4270 | 4265 | 422 |
| 344 | 20241202 | 125300 | 1612537585 | 4265 | 4265 | 4265 | 4265 | 475 |
| 345 | 20241202 | 125200 | 1610511710 | 4270 | 4265 | 4270 | 4265 | 109 |
| 346 | 20241202 | 125100 | 1610046635 | 4265 | 4265 | 4265 | 4265 | 67 |
| 347 | 20241202 | 125000 | 1609760880 | 4270 | 4270 | 4270 | 4270 | 104 |
| 348 | 20241202 | 124900 | 1609316800 | 4270 | 4270 | 4275 | 4270 | 431 |
| 349 | 20241202 | 124800 | 1607476425 | 4275 | 4275 | 4275 | 4275 | 1 |
| 350 | 20241202 | 124700 | 1607472150 | 4270 | 4275 | 4275 | 4270 | 323 |
| 351 | 20241202 | 124600 | 1606092925 | 4275 | 4265 | 4275 | 4265 | 275 |
| 352 | 20241202 | 124500 | 1604917340 | 4265 | 4265 | 4265 | 4265 | 276 |
| 353 | 20241202 | 124400 | 1603740200 | 4275 | 4275 | 4275 | 4275 | 0 |
| 354 | 20241202 | 124300 | 1603740200 | 4275 | 4275 | 4275 | 4275 | 108 |
| 355 | 20241202 | 124200 | 1603278500 | 4275 | 4275 | 4275 | 4275 | 130 |
| 356 | 20241202 | 124100 | 1602722750 | 4265 | 4265 | 4265 | 4265 | 2 |
| 357 | 20241202 | 124000 | 1602714220 | 4265 | 4265 | 4295 | 4265 | 5342 |
| 358 | 20241202 | 123900 | 1579878320 | 4260 | 4265 | 4265 | 4260 | 504 |
| 359 | 20241202 | 123800 | 1577730515 | 4265 | 4265 | 4265 | 4265 | 123 |
| 360 | 20241202 | 123700 | 1577205920 | 4265 | 4265 | 4270 | 4265 | 720 |
| 361 | 20241202 | 123600 | 1574133510 | 4265 | 4265 | 4265 | 4265 | 187 |
| 362 | 20241202 | 123500 | 1573335955 | 4265 | 4265 | 4265 | 4265 | 70 |
| 363 | 20241202 | 123400 | 1573037405 | 4265 | 4265 | 4265 | 4265 | 1257 |
| 364 | 20241202 | 123300 | 1567676300 | 4265 | 4265 | 4265 | 4265 | 237 |
| 365 | 20241202 | 123200 | 1566665495 | 4265 | 4265 | 4265 | 4265 | 303 |
| 366 | 20241202 | 123100 | 1565373200 | 4265 | 4265 | 4265 | 4265 | 296 |
| 367 | 20241202 | 123000 | 1564110760 | 4265 | 4270 | 4270 | 4265 | 105 |
| 368 | 20241202 | 122900 | 1563662425 | 4265 | 4265 | 4270 | 4265 | 667 |
| 369 | 20241202 | 122800 | 1560816670 | 4265 | 4270 | 4270 | 4260 | 289 |
| 370 | 20241202 | 122700 | 1559584580 | 4270 | 4260 | 4270 | 4260 | 1054 |
| 371 | 20241202 | 122600 | 1555094500 | 4260 | 4260 | 4270 | 4260 | 922 |
| 372 | 20241202 | 122500 | 1551166580 | 4260 | 4265 | 4265 | 4260 | 12 |
| 373 | 20241202 | 122400 | 1551115405 | 4265 | 4260 | 4265 | 4260 | 1106 |
| 374 | 20241202 | 122300 | 1546399580 | 4265 | 4265 | 4265 | 4260 | 21942 |
| 375 | 20241202 | 122200 | 1452917135 | 4265 | 4265 | 4265 | 4265 | 234 |
| 376 | 20241202 | 122100 | 1451919125 | 4265 | 4270 | 4270 | 4265 | 1161 |
| 377 | 20241202 | 122000 | 1446963720 | 4265 | 4265 | 4265 | 4265 | 69 |
| 378 | 20241202 | 121900 | 1446669435 | 4265 | 4265 | 4265 | 4265 | 62 |
| 379 | 20241202 | 121800 | 1446405005 | 4270 | 4270 | 4270 | 4265 | 321 |
| 380 | 20241202 | 121700 | 1445035910 | 4265 | 4265 | 4265 | 4265 | 311 |
| 381 | 20241202 | 121600 | 1443709495 | 4265 | 4265 | 4265 | 4265 | 396 |
| 382 | 20241202 | 121500 | 1442020555 | 4265 | 4265 | 4265 | 4265 | 68 |
| 383 | 20241202 | 121400 | 1441730535 | 4265 | 4265 | 4265 | 4265 | 71 |
| 384 | 20241202 | 121300 | 1441427720 | 4265 | 4265 | 4265 | 4265 | 117 |
| 385 | 20241202 | 121200 | 1440928715 | 4265 | 4265 | 4265 | 4265 | 399 |
| 386 | 20241202 | 121100 | 1439226980 | 4265 | 4270 | 4270 | 4265 | 301 |
| 387 | 20241202 | 121000 | 1437943190 | 4270 | 4265 | 4270 | 4265 | 580 |
| 388 | 20241202 | 120900 | 1435469100 | 4265 | 4265 | 4265 | 4265 | 233 |
| 389 | 20241202 | 120800 | 1434475355 | 4265 | 4265 | 4265 | 4265 | 132 |
| 390 | 20241202 | 120700 | 1433912375 | 4265 | 4270 | 4275 | 4265 | 662 |
| 391 | 20241202 | 120600 | 1431085690 | 4270 | 4275 | 4275 | 4270 | 893 |
| 392 | 20241202 | 120500 | 1427272525 | 4270 | 4270 | 4270 | 4270 | 288 |
| 393 | 20241202 | 120400 | 1426042765 | 4270 | 4270 | 4275 | 4270 | 927 |
| 394 | 20241202 | 120300 | 1422084375 | 4270 | 4265 | 4275 | 4265 | 316 |
| 395 | 20241202 | 120200 | 1420736470 | 4265 | 4265 | 4270 | 4265 | 586 |
| 396 | 20241202 | 120100 | 1418237115 | 4265 | 4265 | 4265 | 4265 | 252 |
| 397 | 20241202 | 120000 | 1417162335 | 4265 | 4265 | 4265 | 4265 | 321 |
| 398 | 20241202 | 115900 | 1415793270 | 4265 | 4265 | 4265 | 4265 | 7961 |
| 399 | 20241202 | 115800 | 1381839605 | 4265 | 4270 | 4270 | 4265 | 284 |
| 400 | 20241202 | 115700 | 1380628215 | 4270 | 4270 | 4270 | 4265 | 283 |
| 401 | 20241202 | 115600 | 1379420760 | 4270 | 4270 | 4270 | 4270 | 88 |
| 402 | 20241202 | 115500 | 1379045000 | 4265 | 4265 | 4270 | 4265 | 2152 |
| 403 | 20241202 | 115400 | 1369856055 | 4265 | 4265 | 4265 | 4265 | 251 |
| 404 | 20241202 | 115300 | 1368785540 | 4270 | 4265 | 4270 | 4265 | 102 |
| 405 | 20241202 | 115200 | 1368350415 | 4270 | 4270 | 4275 | 4270 | 4161 |
| 406 | 20241202 | 115100 | 1350582845 | 4270 | 4270 | 4270 | 4270 | 324 |
| 407 | 20241202 | 115000 | 1349199365 | 4270 | 4270 | 4275 | 4270 | 1368 |
| 408 | 20241202 | 114900 | 1343356945 | 4270 | 4270 | 4270 | 4270 | 293 |
| 409 | 20241202 | 114800 | 1342105835 | 4270 | 4275 | 4275 | 4270 | 260 |
| 410 | 20241202 | 114700 | 1340995585 | 4270 | 4270 | 4270 | 4270 | 15 |
| 411 | 20241202 | 114600 | 1340931535 | 4270 | 4270 | 4270 | 4270 | 467 |
| 412 | 20241202 | 114500 | 1338937445 | 4270 | 4270 | 4270 | 4270 | 217 |
| 413 | 20241202 | 114400 | 1338010855 | 4270 | 4270 | 4270 | 4270 | 0 |
| 414 | 20241202 | 114300 | 1338010855 | 4270 | 4270 | 4275 | 4270 | 1759 |
| 415 | 20241202 | 114200 | 1330496385 | 4270 | 4270 | 4275 | 4270 | 19 |
| 416 | 20241202 | 114100 | 1330415235 | 4275 | 4275 | 4275 | 4270 | 1784 |
| 417 | 20241202 | 114000 | 1322788690 | 4270 | 4275 | 4275 | 4270 | 140 |
| 418 | 20241202 | 113900 | 1322190770 | 4275 | 4270 | 4275 | 4270 | 240 |
| 419 | 20241202 | 113800 | 1321164830 | 4275 | 4275 | 4275 | 4275 | 506 |
| 420 | 20241202 | 113700 | 1319001680 | 4270 | 4275 | 4275 | 4270 | 503 |
| 421 | 20241202 | 113600 | 1316851400 | 4275 | 4270 | 4275 | 4270 | 1478 |
| 422 | 20241202 | 113500 | 1310534620 | 4270 | 4270 | 4270 | 4270 | 315 |
| 423 | 20241202 | 113400 | 1309189570 | 4270 | 4275 | 4275 | 4270 | 656 |
| 424 | 20241202 | 113300 | 1306385195 | 4275 | 4275 | 4275 | 4275 | 80 |
| 425 | 20241202 | 113200 | 1306043195 | 4275 | 4275 | 4275 | 4275 | 137 |
| 426 | 20241202 | 113100 | 1305457520 | 4275 | 4275 | 4275 | 4275 | 81 |
| 427 | 20241202 | 113000 | 1305111245 | 4275 | 4275 | 4280 | 4275 | 189 |
| 428 | 20241202 | 112900 | 1304303265 | 4275 | 4275 | 4275 | 4275 | 11 |
| 429 | 20241202 | 112800 | 1304256240 | 4275 | 4275 | 4275 | 4275 | 316 |
| 430 | 20241202 | 112700 | 1302905340 | 4280 | 4275 | 4280 | 4275 | 440 |
| 431 | 20241202 | 112600 | 1301022840 | 4275 | 4275 | 4275 | 4275 | 145 |
| 432 | 20241202 | 112500 | 1300402965 | 4275 | 4275 | 4275 | 4275 | 94 |
| 433 | 20241202 | 112400 | 1300001115 | 4275 | 4275 | 4275 | 4275 | 3112 |
| 434 | 20241202 | 112300 | 1286697315 | 4275 | 4280 | 4280 | 4275 | 70 |
| 435 | 20241202 | 112200 | 1286397770 | 4275 | 4275 | 4275 | 4275 | 273 |
| 436 | 20241202 | 112100 | 1285230695 | 4275 | 4275 | 4275 | 4275 | 11 |
| 437 | 20241202 | 112000 | 1285183670 | 4275 | 4275 | 4280 | 4275 | 413 |
| 438 | 20241202 | 111900 | 1283417560 | 4275 | 4275 | 4275 | 4275 | 270 |
| 439 | 20241202 | 111800 | 1282263310 | 4280 | 4275 | 4280 | 4275 | 99 |
| 440 | 20241202 | 111700 | 1281839670 | 4280 | 4280 | 4280 | 4275 | 25 |
| 441 | 20241202 | 111600 | 1281732720 | 4280 | 4280 | 4280 | 4275 | 375 |
| 442 | 20241202 | 111500 | 1280127780 | 4275 | 4275 | 4280 | 4275 | 92 |
| 443 | 20241202 | 111400 | 1279734070 | 4275 | 4275 | 4275 | 4275 | 12 |
| 444 | 20241202 | 111300 | 1279682770 | 4275 | 4275 | 4285 | 4275 | 1000 |
| 445 | 20241202 | 111200 | 1275402505 | 4275 | 4275 | 4280 | 4275 | 115 |
| 446 | 20241202 | 111100 | 1274910730 | 4275 | 4275 | 4275 | 4275 | 288 |
| 447 | 20241202 | 111000 | 1273679530 | 4275 | 4275 | 4280 | 4275 | 148 |
| 448 | 20241202 | 110900 | 1273046780 | 4275 | 4280 | 4285 | 4275 | 3994 |
| 449 | 20241202 | 110800 | 1255956345 | 4280 | 4280 | 4280 | 4280 | 76 |
| 450 | 20241202 | 110700 | 1255631065 | 4280 | 4280 | 4280 | 4280 | 142 |
| 451 | 20241202 | 110600 | 1255023305 | 4280 | 4280 | 4285 | 4280 | 92 |
| 452 | 20241202 | 110500 | 1254629540 | 4285 | 4280 | 4285 | 4280 | 576 |
| 453 | 20241202 | 110400 | 1252161745 | 4280 | 4280 | 4280 | 4280 | 141 |
| 454 | 20241202 | 110300 | 1251558265 | 4280 | 4285 | 4285 | 4280 | 282 |
| 455 | 20241202 | 110200 | 1250351200 | 4280 | 4285 | 4285 | 4280 | 15 |
| 456 | 20241202 | 110100 | 1250286985 | 4280 | 4280 | 4280 | 4280 | 13 |
| 457 | 20241202 | 110000 | 1250231345 | 4280 | 4280 | 4285 | 4280 | 21 |
| 458 | 20241202 | 105900 | 1250141450 | 4280 | 4280 | 4280 | 4280 | 15 |
| 459 | 20241202 | 105800 | 1250077250 | 4280 | 4280 | 4285 | 4280 | 37 |
| 460 | 20241202 | 105700 | 1249918790 | 4280 | 4280 | 4280 | 4280 | 910 |
| 461 | 20241202 | 105600 | 1246023990 | 4280 | 4285 | 4285 | 4280 | 75 |
| 462 | 20241202 | 105500 | 1245702690 | 4280 | 4285 | 4285 | 4280 | 761 |
| 463 | 20241202 | 105400 | 1242441855 | 4280 | 4285 | 4285 | 4280 | 18 |
| 464 | 20241202 | 105300 | 1242364810 | 4280 | 4280 | 4280 | 4280 | 19 |
| 465 | 20241202 | 105200 | 1242283490 | 4280 | 4285 | 4285 | 4280 | 990 |
| 466 | 20241202 | 105100 | 1238041415 | 4285 | 4285 | 4285 | 4285 | 10 |
| 467 | 20241202 | 105000 | 1237998565 | 4285 | 4280 | 4285 | 4280 | 1705 |
| 468 | 20241202 | 104900 | 1230693435 | 4280 | 4280 | 4280 | 4280 | 81 |
| 469 | 20241202 | 104800 | 1230346755 | 4280 | 4280 | 4280 | 4280 | 46 |
| 470 | 20241202 | 104700 | 1230149875 | 4280 | 4280 | 4280 | 4280 | 11 |
| 471 | 20241202 | 104600 | 1230102795 | 4280 | 4285 | 4285 | 4280 | 251 |
| 472 | 20241202 | 104500 | 1229027345 | 4280 | 4280 | 4280 | 4280 | 11 |
| 473 | 20241202 | 104400 | 1228980265 | 4280 | 4280 | 4280 | 4280 | 11 |
| 474 | 20241202 | 104300 | 1228933185 | 4280 | 4290 | 4295 | 4280 | 1983 |
| 475 | 20241202 | 104200 | 1220426100 | 4290 | 4295 | 4295 | 4290 | 147 |
| 476 | 20241202 | 104100 | 1219795465 | 4295 | 4290 | 4295 | 4290 | 2308 |
| 477 | 20241202 | 104000 | 1209884145 | 4290 | 4290 | 4290 | 4290 | 15 |
| 478 | 20241202 | 103900 | 1209819795 | 4290 | 4290 | 4290 | 4290 | 11 |
| 479 | 20241202 | 103800 | 1209772605 | 4290 | 4270 | 4295 | 4270 | 157 |
| 480 | 20241202 | 103700 | 1209098570 | 4270 | 4280 | 4295 | 4270 | 5766 |
| 481 | 20241202 | 103600 | 1184415160 | 4285 | 4275 | 4285 | 4275 | 352 |
| 482 | 20241202 | 103500 | 1182908315 | 4275 | 4270 | 4275 | 4270 | 900 |
| 483 | 20241202 | 103400 | 1179060895 | 4265 | 4265 | 4265 | 4265 | 10 |
| 484 | 20241202 | 103300 | 1179018245 | 4260 | 4260 | 4270 | 4255 | 20497 |
| 485 | 20241202 | 103200 | 1091671140 | 4255 | 4255 | 4260 | 4255 | 3074 |
| 486 | 20241202 | 103100 | 1078575980 | 4255 | 4255 | 4260 | 4255 | 315 |
| 487 | 20241202 | 103000 | 1077235645 | 4260 | 4255 | 4260 | 4255 | 1118 |
| 488 | 20241202 | 102900 | 1072478425 | 4255 | 4250 | 4255 | 4250 | 462 |
| 489 | 20241202 | 102800 | 1070513020 | 4250 | 4255 | 4255 | 4250 | 1168 |
| 490 | 20241202 | 102700 | 1065544630 | 4250 | 4255 | 4255 | 4250 | 312 |
| 491 | 20241202 | 102600 | 1064217770 | 4250 | 4250 | 4250 | 4250 | 198 |
| 492 | 20241202 | 102500 | 1063376270 | 4250 | 4255 | 4260 | 4250 | 19136 |
| 493 | 20241202 | 102400 | 981968710 | 4255 | 4255 | 4255 | 4255 | 21 |
| 494 | 20241202 | 102300 | 981879355 | 4255 | 4255 | 4260 | 4255 | 444 |
| 495 | 20241202 | 102200 | 979989335 | 4255 | 4255 | 4260 | 4255 | 79 |
| 496 | 20241202 | 102100 | 979652940 | 4255 | 4255 | 4260 | 4255 | 1560 |
| 497 | 20241202 | 102000 | 973009400 | 4255 | 4255 | 4260 | 4255 | 9980 |
| 498 | 20241202 | 101900 | 930504195 | 4255 | 4255 | 4260 | 4255 | 211 |
| 499 | 20241202 | 101800 | 929606385 | 4255 | 4255 | 4255 | 4255 | 16 |
| 500 | 20241202 | 101700 | 929538305 | 4255 | 4255 | 4255 | 4255 | 11 |
| 501 | 20241202 | 101600 | 929491500 | 4255 | 4255 | 4255 | 4255 | 16 |
| 502 | 20241202 | 101500 | 929423420 | 4260 | 4255 | 4260 | 4255 | 679 |
| 503 | 20241202 | 101400 | 926531585 | 4255 | 4250 | 4260 | 4250 | 814 |
| 504 | 20241202 | 101300 | 923068065 | 4250 | 4250 | 4255 | 4250 | 297 |
| 505 | 20241202 | 101200 | 921804340 | 4250 | 4250 | 4255 | 4250 | 17 |
| 506 | 20241202 | 101100 | 921732085 | 4250 | 4250 | 4250 | 4245 | 65 |
| 507 | 20241202 | 101000 | 921455840 | 4250 | 4250 | 4250 | 4245 | 57 |
| 508 | 20241202 | 100900 | 921213640 | 4245 | 4245 | 4260 | 4245 | 431 |
| 509 | 20241202 | 100800 | 919383710 | 4245 | 4255 | 4255 | 4240 | 23869 |
| 510 | 20241202 | 100700 | 817921935 | 4260 | 4260 | 4260 | 4255 | 2391 |
| 511 | 20241202 | 100600 | 807738140 | 4255 | 4255 | 4255 | 4255 | 111 |
| 512 | 20241202 | 100500 | 807265835 | 4255 | 4260 | 4260 | 4255 | 5935 |
| 513 | 20241202 | 100400 | 781991655 | 4260 | 4255 | 4260 | 4250 | 2852 |
| 514 | 20241202 | 100300 | 769856395 | 4255 | 4260 | 4260 | 4250 | 18194 |
| 515 | 20241202 | 100200 | 692419480 | 4260 | 4265 | 4265 | 4260 | 9 |
| 516 | 20241202 | 100100 | 692381105 | 4260 | 4260 | 4265 | 4255 | 3098 |
| 517 | 20241202 | 100000 | 679185025 | 4260 | 4255 | 4260 | 4255 | 1759 |
| 518 | 20241202 | 095900 | 671699605 | 4255 | 4265 | 4265 | 4255 | 10209 |
| 519 | 20241202 | 095800 | 628216885 | 4265 | 4255 | 4265 | 4255 | 1816 |
| 520 | 20241202 | 095700 | 620480725 | 4260 | 4260 | 4260 | 4255 | 6694 |
| 521 | 20241202 | 095600 | 591970425 | 4260 | 4260 | 4265 | 4260 | 308 |
| 522 | 20241202 | 095500 | 590658315 | 4265 | 4260 | 4265 | 4260 | 18 |
| 523 | 20241202 | 095400 | 590581555 | 4260 | 4270 | 4270 | 4260 | 1754 |
| 524 | 20241202 | 095300 | 583096635 | 4265 | 4260 | 4265 | 4260 | 514 |
| 525 | 20241202 | 095200 | 580904695 | 4265 | 4270 | 4270 | 4265 | 422 |
| 526 | 20241202 | 095100 | 579104860 | 4265 | 4265 | 4265 | 4260 | 1003 |
| 527 | 20241202 | 095000 | 574827450 | 4265 | 4260 | 4265 | 4260 | 28 |
| 528 | 20241202 | 094900 | 574708085 | 4260 | 4260 | 4265 | 4255 | 1422 |
| 529 | 20241202 | 094800 | 568649985 | 4260 | 4260 | 4260 | 4260 | 11 |
| 530 | 20241202 | 094700 | 568603125 | 4260 | 4255 | 4260 | 4255 | 265 |
| 531 | 20241202 | 094600 | 567475435 | 4260 | 4270 | 4270 | 4260 | 931 |
| 532 | 20241202 | 094500 | 563509220 | 4270 | 4270 | 4270 | 4250 | 3472 |
| 533 | 20241202 | 094400 | 548743855 | 4285 | 4280 | 4285 | 4250 | 27527 |
| 534 | 20241202 | 094300 | 431310290 | 4280 | 4280 | 4280 | 4275 | 53 |
| 535 | 20241202 | 094200 | 431083455 | 4275 | 4280 | 4280 | 4275 | 160 |
| 536 | 20241202 | 094100 | 430399375 | 4280 | 4280 | 4280 | 4270 | 281 |
| 537 | 20241202 | 094000 | 429198020 | 4280 | 4280 | 4280 | 4275 | 433 |
| 538 | 20241202 | 093900 | 427346440 | 4275 | 4275 | 4275 | 4270 | 1810 |
| 539 | 20241202 | 093800 | 419611920 | 4275 | 4280 | 4280 | 4270 | 1175 |
| 540 | 20241202 | 093700 | 414589235 | 4280 | 4280 | 4280 | 4275 | 411 |
| 541 | 20241202 | 093600 | 412832065 | 4275 | 4275 | 4285 | 4270 | 456 |
| 542 | 20241202 | 093500 | 410883000 | 4275 | 4285 | 4285 | 4275 | 2515 |
| 543 | 20241202 | 093400 | 400122070 | 4290 | 4295 | 4295 | 4290 | 9 |
| 544 | 20241202 | 093300 | 400083425 | 4295 | 4285 | 4295 | 4285 | 218 |
| 545 | 20241202 | 093200 | 399148835 | 4290 | 4295 | 4295 | 4290 | 30 |
| 546 | 20241202 | 093100 | 399020040 | 4295 | 4290 | 4295 | 4280 | 24 |
| 547 | 20241202 | 093000 | 398917050 | 4280 | 4300 | 4300 | 4280 | 14089 |
| 548 | 20241202 | 092900 | 338465835 | 4295 | 4295 | 4300 | 4295 | 557 |
| 549 | 20241202 | 092800 | 336071410 | 4300 | 4300 | 4300 | 4295 | 1476 |
| 550 | 20241202 | 092700 | 329726955 | 4295 | 4295 | 4300 | 4290 | 2816 |
| 551 | 20241202 | 092600 | 317633595 | 4300 | 4300 | 4300 | 4295 | 282 |
| 552 | 20241202 | 092500 | 316421260 | 4310 | 4305 | 4310 | 4300 | 1067 |
| 553 | 20241202 | 092400 | 311831370 | 4300 | 4300 | 4310 | 4300 | 948 |
| 554 | 20241202 | 092300 | 307750435 | 4300 | 4300 | 4305 | 4295 | 2285 |
| 555 | 20241202 | 092200 | 297926015 | 4305 | 4305 | 4305 | 4300 | 1252 |
| 556 | 20241202 | 092100 | 292536720 | 4305 | 4310 | 4310 | 4300 | 6558 |
| 557 | 20241202 | 092000 | 264282635 | 4305 | 4305 | 4320 | 4305 | 419 |
| 558 | 20241202 | 091900 | 262476030 | 4325 | 4305 | 4325 | 4305 | 424 |
| 559 | 20241202 | 091800 | 260646785 | 4305 | 4300 | 4310 | 4300 | 331 |
| 560 | 20241202 | 091700 | 259221535 | 4305 | 4305 | 4305 | 4305 | 220 |
| 561 | 20241202 | 091600 | 258274435 | 4305 | 4305 | 4310 | 4300 | 1107 |
| 562 | 20241202 | 091500 | 253509455 | 4305 | 4310 | 4310 | 4300 | 2897 |
| 563 | 20241202 | 091400 | 241038295 | 4310 | 4330 | 4330 | 4310 | 8020 |
| 564 | 20241202 | 091300 | 206373750 | 4335 | 4330 | 4335 | 4330 | 1337 |
| 565 | 20241202 | 091200 | 200578550 | 4330 | 4330 | 4330 | 4330 | 105 |
| 566 | 20241202 | 091100 | 200123900 | 4330 | 4330 | 4330 | 4330 | 502 |
| 567 | 20241202 | 091000 | 197950240 | 4330 | 4335 | 4335 | 4330 | 182 |
| 568 | 20241202 | 090900 | 197161430 | 4335 | 4340 | 4350 | 4335 | 9450 |
| 569 | 20241202 | 090800 | 156139660 | 4335 | 4335 | 4340 | 4330 | 3715 |
| 570 | 20241202 | 090700 | 140030045 | 4335 | 4330 | 4335 | 4325 | 924 |
| 571 | 20241202 | 090600 | 136028980 | 4330 | 4325 | 4335 | 4325 | 348 |
| 572 | 20241202 | 090500 | 134522595 | 4335 | 4335 | 4340 | 4320 | 2733 |
| 573 | 20241202 | 090400 | 122684015 | 4340 | 4320 | 4340 | 4320 | 1619 |
| 574 | 20241202 | 090300 | 115673435 | 4320 | 4350 | 4350 | 4320 | 10211 |
| 575 | 20241202 | 090200 | 71360675 | 4345 | 4345 | 4350 | 4335 | 6370 |
| 576 | 20241202 | 090100 | 43713450 | 4350 | 4345 | 4350 | 4335 | 2495 |
| 577 | 20241202 | 090000 | 32876810 | 4340 | 4345 | 4350 | 4335 | 7568 |