28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 183600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 11534 |
| 3 | 20241203 | 183500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 4 | 20241203 | 183400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 5 | 20241203 | 183300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 6 | 20241203 | 183200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 7 | 20241203 | 183100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 8 | 20241203 | 183000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 9 | 20241203 | 182900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 10 | 20241203 | 182800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 11 | 20241203 | 182700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 12 | 20241203 | 182600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 13 | 20241203 | 182500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 14 | 20241203 | 182400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 15 | 20241203 | 182300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 16 | 20241203 | 182200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 17 | 20241203 | 182100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 18 | 20241203 | 182000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 19 | 20241203 | 181900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 20 | 20241203 | 181800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 21 | 20241203 | 181700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 22 | 20241203 | 181600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 23 | 20241203 | 181500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 24 | 20241203 | 181400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 25 | 20241203 | 181300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 26 | 20241203 | 181200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 27 | 20241203 | 181100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 28 | 20241203 | 181000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 29 | 20241203 | 180900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 30 | 20241203 | 180800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 31 | 20241203 | 180700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 32 | 20241203 | 180600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 11534 |
| 33 | 20241203 | 180500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 34 | 20241203 | 180400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 35 | 20241203 | 180300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 36 | 20241203 | 180200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 37 | 20241203 | 180100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 38 | 20241203 | 180000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 39 | 20241203 | 175900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 40 | 20241203 | 175800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 41 | 20241203 | 175700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 42 | 20241203 | 175600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 43 | 20241203 | 175500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 44 | 20241203 | 175400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 45 | 20241203 | 175300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 46 | 20241203 | 175200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 47 | 20241203 | 175100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 48 | 20241203 | 175000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 49 | 20241203 | 174900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 50 | 20241203 | 174800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 51 | 20241203 | 174700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 52 | 20241203 | 174600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 53 | 20241203 | 174500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 54 | 20241203 | 174400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 55 | 20241203 | 174300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 56 | 20241203 | 174200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 57 | 20241203 | 174100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 58 | 20241203 | 174000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 59 | 20241203 | 173900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 60 | 20241203 | 173800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 61 | 20241203 | 173700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 62 | 20241203 | 173600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 11534 |
| 63 | 20241203 | 173500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 64 | 20241203 | 173400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 65 | 20241203 | 173300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 66 | 20241203 | 173200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 67 | 20241203 | 173100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 68 | 20241203 | 173000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 69 | 20241203 | 172900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 70 | 20241203 | 172800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 71 | 20241203 | 172700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 72 | 20241203 | 172600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 73 | 20241203 | 172500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 74 | 20241203 | 172400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 75 | 20241203 | 172300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 76 | 20241203 | 172200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 77 | 20241203 | 172100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 78 | 20241203 | 172000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 79 | 20241203 | 171900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 80 | 20241203 | 171800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 81 | 20241203 | 171700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 82 | 20241203 | 171600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 83 | 20241203 | 171500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 84 | 20241203 | 171400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 85 | 20241203 | 171300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 86 | 20241203 | 171200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 87 | 20241203 | 171100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 88 | 20241203 | 171000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 89 | 20241203 | 170900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 90 | 20241203 | 170800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 91 | 20241203 | 170700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 92 | 20241203 | 170600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 11534 |
| 93 | 20241203 | 170500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 94 | 20241203 | 170400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 95 | 20241203 | 170300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 96 | 20241203 | 170200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 97 | 20241203 | 170100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 98 | 20241203 | 170000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 99 | 20241203 | 165900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 100 | 20241203 | 165800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 101 | 20241203 | 165700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 102 | 20241203 | 165600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 103 | 20241203 | 165500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 104 | 20241203 | 165400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 105 | 20241203 | 165300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 106 | 20241203 | 165200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 107 | 20241203 | 165100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 108 | 20241203 | 165000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 109 | 20241203 | 164900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 110 | 20241203 | 164800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 111 | 20241203 | 164700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 112 | 20241203 | 164600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 113 | 20241203 | 164500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 114 | 20241203 | 164400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 115 | 20241203 | 164300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 116 | 20241203 | 164200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 117 | 20241203 | 164100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 118 | 20241203 | 164000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 119 | 20241203 | 163900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 120 | 20241203 | 163800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 121 | 20241203 | 163700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 122 | 20241203 | 163600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 11534 |
| 123 | 20241203 | 163500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 124 | 20241203 | 163400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 125 | 20241203 | 163300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 126 | 20241203 | 163200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 127 | 20241203 | 163100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 128 | 20241203 | 163000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 129 | 20241203 | 162900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 130 | 20241203 | 162800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 131 | 20241203 | 162700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 132 | 20241203 | 162600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 133 | 20241203 | 162500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 134 | 20241203 | 162400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 135 | 20241203 | 162300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 136 | 20241203 | 162200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 137 | 20241203 | 162100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 138 | 20241203 | 162000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 139 | 20241203 | 161900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 140 | 20241203 | 161800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 141 | 20241203 | 161700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 142 | 20241203 | 161600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 143 | 20241203 | 161500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 144 | 20241203 | 161400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 145 | 20241203 | 161300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 146 | 20241203 | 161200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 147 | 20241203 | 161100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 148 | 20241203 | 161000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 149 | 20241203 | 160900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 150 | 20241203 | 160800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 151 | 20241203 | 160700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 152 | 20241203 | 160600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 11534 |
| 153 | 20241203 | 160500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 154 | 20241203 | 160400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 155 | 20241203 | 160300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 156 | 20241203 | 160200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 157 | 20241203 | 160100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 158 | 20241203 | 160000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 159 | 20241203 | 155900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 160 | 20241203 | 155800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 161 | 20241203 | 155700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 162 | 20241203 | 155600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 163 | 20241203 | 155500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 164 | 20241203 | 155400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 165 | 20241203 | 155300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 166 | 20241203 | 155200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 167 | 20241203 | 155100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 168 | 20241203 | 155000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 169 | 20241203 | 154900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 170 | 20241203 | 154800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 171 | 20241203 | 154700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 172 | 20241203 | 154600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 173 | 20241203 | 154500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 174 | 20241203 | 154400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 175 | 20241203 | 154300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 176 | 20241203 | 154200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 177 | 20241203 | 154100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 178 | 20241203 | 154000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 179 | 20241203 | 153900 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 180 | 20241203 | 153800 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 181 | 20241203 | 153700 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 182 | 20241203 | 153600 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 11534 |
| 183 | 20241203 | 153500 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 184 | 20241203 | 153400 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 185 | 20241203 | 153300 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 186 | 20241203 | 153200 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 187 | 20241203 | 153100 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 0 |
| 188 | 20241203 | 153000 | 1640599305 | 2895 | 2895 | 2895 | 2895 | 11534 |
| 189 | 20241203 | 152900 | 1607208375 | 2885 | 2885 | 2885 | 2885 | 0 |
| 190 | 20241203 | 152800 | 1607208375 | 2885 | 2885 | 2885 | 2885 | 0 |
| 191 | 20241203 | 152700 | 1607208375 | 2885 | 2885 | 2885 | 2885 | 0 |
| 192 | 20241203 | 152600 | 1607208375 | 2885 | 2885 | 2885 | 2885 | 0 |
| 193 | 20241203 | 152500 | 1607208375 | 2885 | 2885 | 2885 | 2885 | 0 |
| 194 | 20241203 | 152400 | 1607208375 | 2885 | 2885 | 2885 | 2885 | 0 |
| 195 | 20241203 | 152300 | 1607208375 | 2885 | 2885 | 2885 | 2885 | 0 |
| 196 | 20241203 | 152200 | 1607208375 | 2885 | 2885 | 2885 | 2885 | 0 |
| 197 | 20241203 | 152100 | 1607208375 | 2885 | 2885 | 2885 | 2885 | 0 |
| 198 | 20241203 | 152000 | 1607208375 | 2885 | 2885 | 2885 | 2885 | 0 |
| 199 | 20241203 | 151900 | 1607208375 | 2885 | 2890 | 2890 | 2885 | 5969 |
| 200 | 20241203 | 151800 | 1589973945 | 2890 | 2885 | 2890 | 2880 | 1985 |
| 201 | 20241203 | 151700 | 1584247430 | 2880 | 2880 | 2885 | 2880 | 853 |
| 202 | 20241203 | 151600 | 1581786680 | 2875 | 2880 | 2885 | 2875 | 256 |
| 203 | 20241203 | 151500 | 1581049660 | 2880 | 2885 | 2885 | 2880 | 3885 |
| 204 | 20241203 | 151400 | 1569859445 | 2885 | 2890 | 2890 | 2885 | 841 |
| 205 | 20241203 | 151300 | 1567432910 | 2890 | 2890 | 2890 | 2885 | 3526 |
| 206 | 20241203 | 151200 | 1557243020 | 2890 | 2890 | 2890 | 2890 | 751 |
| 207 | 20241203 | 151100 | 1555072630 | 2890 | 2890 | 2895 | 2890 | 4263 |
| 208 | 20241203 | 151000 | 1542746590 | 2890 | 2885 | 2900 | 2885 | 18171 |
| 209 | 20241203 | 150900 | 1490218925 | 2885 | 2885 | 2885 | 2885 | 366 |
| 210 | 20241203 | 150800 | 1489163015 | 2880 | 2880 | 2880 | 2880 | 150 |
| 211 | 20241203 | 150700 | 1488731015 | 2880 | 2875 | 2885 | 2875 | 4856 |
| 212 | 20241203 | 150600 | 1474745260 | 2875 | 2870 | 2875 | 2865 | 7127 |
| 213 | 20241203 | 150500 | 1454264280 | 2870 | 2855 | 2870 | 2855 | 2619 |
| 214 | 20241203 | 150400 | 1446748350 | 2855 | 2860 | 2870 | 2855 | 2051 |
| 215 | 20241203 | 150300 | 1440892680 | 2855 | 2865 | 2865 | 2855 | 2399 |
| 216 | 20241203 | 150200 | 1434030830 | 2870 | 2870 | 2870 | 2870 | 1215 |
| 217 | 20241203 | 150100 | 1430543780 | 2875 | 2870 | 2875 | 2865 | 2020 |
| 218 | 20241203 | 150000 | 1424751970 | 2875 | 2875 | 2875 | 2875 | 67 |
| 219 | 20241203 | 145900 | 1424559345 | 2875 | 2875 | 2875 | 2875 | 350 |
| 220 | 20241203 | 145800 | 1423553095 | 2870 | 2870 | 2870 | 2870 | 2386 |
| 221 | 20241203 | 145700 | 1416705275 | 2875 | 2875 | 2875 | 2875 | 0 |
| 222 | 20241203 | 145600 | 1416705275 | 2875 | 2875 | 2875 | 2875 | 0 |
| 223 | 20241203 | 145500 | 1416705275 | 2875 | 2870 | 2875 | 2870 | 1118 |
| 224 | 20241203 | 145400 | 1413492615 | 2875 | 2875 | 2875 | 2875 | 1 |
| 225 | 20241203 | 145300 | 1413489740 | 2870 | 2875 | 2875 | 2870 | 401 |
| 226 | 20241203 | 145200 | 1412338865 | 2875 | 2870 | 2875 | 2870 | 473 |
| 227 | 20241203 | 145100 | 1410981345 | 2870 | 2870 | 2870 | 2870 | 0 |
| 228 | 20241203 | 145000 | 1410981345 | 2870 | 2870 | 2870 | 2870 | 700 |
| 229 | 20241203 | 144900 | 1408972345 | 2870 | 2880 | 2880 | 2870 | 210 |
| 230 | 20241203 | 144800 | 1408369545 | 2880 | 2875 | 2880 | 2870 | 1700 |
| 231 | 20241203 | 144700 | 1403484850 | 2880 | 2880 | 2880 | 2880 | 2217 |
| 232 | 20241203 | 144600 | 1397099890 | 2880 | 2870 | 2880 | 2870 | 8260 |
| 233 | 20241203 | 144500 | 1373342395 | 2870 | 2870 | 2870 | 2870 | 6346 |
| 234 | 20241203 | 144400 | 1355129375 | 2870 | 2860 | 2870 | 2855 | 501 |
| 235 | 20241203 | 144300 | 1353696460 | 2860 | 2860 | 2870 | 2860 | 7670 |
| 236 | 20241203 | 144200 | 1331760250 | 2860 | 2860 | 2860 | 2860 | 104 |
| 237 | 20241203 | 144100 | 1331462810 | 2860 | 2860 | 2865 | 2860 | 440 |
| 238 | 20241203 | 144000 | 1330204405 | 2860 | 2870 | 2870 | 2860 | 108 |
| 239 | 20241203 | 143900 | 1329895445 | 2870 | 2870 | 2870 | 2870 | 0 |
| 240 | 20241203 | 143800 | 1329895445 | 2870 | 2870 | 2870 | 2870 | 1 |
| 241 | 20241203 | 143700 | 1329892575 | 2855 | 2875 | 2875 | 2855 | 6722 |
| 242 | 20241203 | 143600 | 1310633835 | 2875 | 2875 | 2875 | 2875 | 188 |
| 243 | 20241203 | 143500 | 1310093335 | 2875 | 2875 | 2875 | 2875 | 0 |
| 244 | 20241203 | 143400 | 1310093335 | 2875 | 2875 | 2875 | 2875 | 0 |
| 245 | 20241203 | 143300 | 1310093335 | 2875 | 2875 | 2875 | 2875 | 0 |
| 246 | 20241203 | 143200 | 1310093335 | 2875 | 2870 | 2875 | 2870 | 686 |
| 247 | 20241203 | 143100 | 1308124510 | 2870 | 2875 | 2875 | 2870 | 981 |
| 248 | 20241203 | 143000 | 1305307180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 249 | 20241203 | 142900 | 1305307180 | 2875 | 2875 | 2875 | 2875 | 180 |
| 250 | 20241203 | 142800 | 1304789680 | 2875 | 2875 | 2875 | 2875 | 699 |
| 251 | 20241203 | 142700 | 1302780055 | 2875 | 2880 | 2880 | 2875 | 25 |
| 252 | 20241203 | 142600 | 1302708175 | 2875 | 2875 | 2875 | 2875 | 51 |
| 253 | 20241203 | 142500 | 1302561550 | 2875 | 2870 | 2875 | 2870 | 4285 |
| 254 | 20241203 | 142400 | 1290242570 | 2870 | 2875 | 2875 | 2870 | 400 |
| 255 | 20241203 | 142300 | 1289093070 | 2865 | 2870 | 2870 | 2865 | 1672 |
| 256 | 20241203 | 142200 | 1284298845 | 2875 | 2875 | 2875 | 2875 | 0 |
| 257 | 20241203 | 142100 | 1284298845 | 2875 | 2875 | 2875 | 2875 | 0 |
| 258 | 20241203 | 142000 | 1284298845 | 2875 | 2870 | 2875 | 2870 | 107 |
| 259 | 20241203 | 141900 | 1283991750 | 2870 | 2870 | 2870 | 2870 | 51 |
| 260 | 20241203 | 141800 | 1283845380 | 2875 | 2875 | 2875 | 2875 | 1857 |
| 261 | 20241203 | 141700 | 1278506505 | 2875 | 2880 | 2880 | 2875 | 166 |
| 262 | 20241203 | 141600 | 1278029205 | 2880 | 2875 | 2880 | 2875 | 301 |
| 263 | 20241203 | 141500 | 1277162330 | 2870 | 2870 | 2870 | 2870 | 0 |
| 264 | 20241203 | 141400 | 1277162330 | 2870 | 2870 | 2870 | 2870 | 223 |
| 265 | 20241203 | 141300 | 1276522320 | 2870 | 2870 | 2875 | 2870 | 586 |
| 266 | 20241203 | 141200 | 1274840495 | 2875 | 2875 | 2875 | 2875 | 399 |
| 267 | 20241203 | 141100 | 1273693370 | 2870 | 2870 | 2870 | 2870 | 7 |
| 268 | 20241203 | 141000 | 1273673280 | 2870 | 2875 | 2875 | 2870 | 2 |
| 269 | 20241203 | 140900 | 1273667535 | 2870 | 2870 | 2870 | 2870 | 366 |
| 270 | 20241203 | 140800 | 1272617115 | 2870 | 2875 | 2875 | 2870 | 300 |
| 271 | 20241203 | 140700 | 1271756095 | 2880 | 2880 | 2880 | 2880 | 0 |
| 272 | 20241203 | 140600 | 1271756095 | 2880 | 2880 | 2880 | 2880 | 0 |
| 273 | 20241203 | 140500 | 1271756095 | 2880 | 2880 | 2880 | 2880 | 181 |
| 274 | 20241203 | 140400 | 1271234815 | 2880 | 2875 | 2880 | 2875 | 695 |
| 275 | 20241203 | 140300 | 1269233375 | 2875 | 2875 | 2875 | 2875 | 1 |
| 276 | 20241203 | 140200 | 1269230500 | 2875 | 2875 | 2875 | 2875 | 0 |
| 277 | 20241203 | 140100 | 1269230500 | 2875 | 2880 | 2880 | 2875 | 553 |
| 278 | 20241203 | 140000 | 1267640530 | 2880 | 2880 | 2880 | 2880 | 0 |
| 279 | 20241203 | 135900 | 1267640530 | 2880 | 2880 | 2880 | 2880 | 111 |
| 280 | 20241203 | 135800 | 1267320850 | 2880 | 2880 | 2880 | 2880 | 0 |
| 281 | 20241203 | 135700 | 1267320850 | 2880 | 2875 | 2880 | 2875 | 4583 |
| 282 | 20241203 | 135600 | 1254128570 | 2875 | 2875 | 2875 | 2875 | 50 |
| 283 | 20241203 | 135500 | 1253984820 | 2875 | 2875 | 2875 | 2875 | 3656 |
| 284 | 20241203 | 135400 | 1243473820 | 2875 | 2875 | 2875 | 2875 | 3185 |
| 285 | 20241203 | 135300 | 1234316945 | 2875 | 2880 | 2880 | 2875 | 132 |
| 286 | 20241203 | 135200 | 1233937285 | 2880 | 2885 | 2885 | 2880 | 323 |
| 287 | 20241203 | 135100 | 1233006545 | 2885 | 2875 | 2885 | 2875 | 1047 |
| 288 | 20241203 | 135000 | 1229991045 | 2880 | 2880 | 2880 | 2880 | 4 |
| 289 | 20241203 | 134900 | 1229979525 | 2875 | 2880 | 2880 | 2875 | 155 |
| 290 | 20241203 | 134800 | 1229533800 | 2875 | 2875 | 2875 | 2875 | 39 |
| 291 | 20241203 | 134700 | 1229421675 | 2870 | 2870 | 2870 | 2870 | 2 |
| 292 | 20241203 | 134600 | 1229415935 | 2870 | 2870 | 2870 | 2870 | 142 |
| 293 | 20241203 | 134500 | 1229008395 | 2875 | 2875 | 2875 | 2875 | 795 |
| 294 | 20241203 | 134400 | 1226722770 | 2880 | 2880 | 2880 | 2880 | 10 |
| 295 | 20241203 | 134300 | 1226693970 | 2875 | 2875 | 2875 | 2875 | 440 |
| 296 | 20241203 | 134200 | 1225428970 | 2875 | 2875 | 2875 | 2875 | 1 |
| 297 | 20241203 | 134100 | 1225426095 | 2880 | 2880 | 2880 | 2875 | 1441 |
| 298 | 20241203 | 134000 | 1221282975 | 2880 | 2885 | 2885 | 2880 | 710 |
| 299 | 20241203 | 133900 | 1219235625 | 2880 | 2880 | 2880 | 2880 | 1 |
| 300 | 20241203 | 133800 | 1219232745 | 2885 | 2885 | 2885 | 2885 | 50 |
| 301 | 20241203 | 133700 | 1219088495 | 2885 | 2880 | 2885 | 2880 | 539 |
| 302 | 20241203 | 133600 | 1217533490 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 303 | 20241203 | 133500 | 1214653490 | 2880 | 2880 | 2880 | 2880 | 665 |
| 304 | 20241203 | 133400 | 1212738290 | 2880 | 2880 | 2880 | 2880 | 0 |
| 305 | 20241203 | 133300 | 1212738290 | 2880 | 2880 | 2880 | 2880 | 1113 |
| 306 | 20241203 | 133200 | 1209532850 | 2880 | 2885 | 2885 | 2880 | 586 |
| 307 | 20241203 | 133100 | 1207844575 | 2885 | 2880 | 2885 | 2880 | 50 |
| 308 | 20241203 | 133000 | 1207700525 | 2880 | 2880 | 2880 | 2880 | 2007 |
| 309 | 20241203 | 132900 | 1201920365 | 2880 | 2880 | 2880 | 2880 | 178 |
| 310 | 20241203 | 132800 | 1201407725 | 2880 | 2875 | 2880 | 2875 | 36 |
| 311 | 20241203 | 132700 | 1201304220 | 2875 | 2880 | 2880 | 2875 | 317 |
| 312 | 20241203 | 132600 | 1200391345 | 2880 | 2875 | 2880 | 2875 | 126 |
| 313 | 20241203 | 132500 | 1200028860 | 2875 | 2880 | 2880 | 2875 | 253 |
| 314 | 20241203 | 132400 | 1199301470 | 2880 | 2880 | 2880 | 2880 | 50 |
| 315 | 20241203 | 132300 | 1199157470 | 2885 | 2885 | 2885 | 2885 | 0 |
| 316 | 20241203 | 132200 | 1199157470 | 2885 | 2885 | 2885 | 2885 | 14 |
| 317 | 20241203 | 132100 | 1199117080 | 2885 | 2885 | 2885 | 2885 | 3 |
| 318 | 20241203 | 132000 | 1199108425 | 2875 | 2875 | 2875 | 2875 | 9 |
| 319 | 20241203 | 131900 | 1199082550 | 2875 | 2875 | 2875 | 2875 | 59 |
| 320 | 20241203 | 131800 | 1198912925 | 2875 | 2875 | 2875 | 2875 | 935 |
| 321 | 20241203 | 131700 | 1196224800 | 2885 | 2885 | 2885 | 2885 | 0 |
| 322 | 20241203 | 131600 | 1196224800 | 2885 | 2875 | 2885 | 2875 | 30 |
| 323 | 20241203 | 131500 | 1196138280 | 2885 | 2885 | 2885 | 2885 | 11 |
| 324 | 20241203 | 131400 | 1196106545 | 2875 | 2885 | 2885 | 2875 | 1821 |
| 325 | 20241203 | 131300 | 1190863265 | 2885 | 2885 | 2885 | 2885 | 100 |
| 326 | 20241203 | 131200 | 1190574765 | 2885 | 2885 | 2885 | 2880 | 1841 |
| 327 | 20241203 | 131100 | 1185263505 | 2885 | 2890 | 2890 | 2885 | 145 |
| 328 | 20241203 | 131000 | 1184845020 | 2890 | 2895 | 2895 | 2885 | 872 |
| 329 | 20241203 | 130900 | 1182323120 | 2895 | 2875 | 2895 | 2875 | 23336 |
| 330 | 20241203 | 130800 | 1114981325 | 2875 | 2875 | 2875 | 2875 | 0 |
| 331 | 20241203 | 130700 | 1114981325 | 2875 | 2875 | 2875 | 2875 | 174 |
| 332 | 20241203 | 130600 | 1114481075 | 2875 | 2870 | 2875 | 2870 | 41 |
| 333 | 20241203 | 130500 | 1114363400 | 2865 | 2865 | 2865 | 2865 | 1 |
| 334 | 20241203 | 130400 | 1114360535 | 2870 | 2875 | 2875 | 2870 | 1019 |
| 335 | 20241203 | 130300 | 1111436000 | 2870 | 2875 | 2875 | 2870 | 51 |
| 336 | 20241203 | 130200 | 1111289625 | 2870 | 2870 | 2870 | 2870 | 134 |
| 337 | 20241203 | 130100 | 1110905045 | 2870 | 2875 | 2875 | 2870 | 313 |
| 338 | 20241203 | 130000 | 1110006670 | 2875 | 2870 | 2875 | 2870 | 3398 |
| 339 | 20241203 | 125900 | 1100242420 | 2865 | 2870 | 2870 | 2865 | 2221 |
| 340 | 20241203 | 125800 | 1093868155 | 2870 | 2870 | 2870 | 2870 | 341 |
| 341 | 20241203 | 125700 | 1092889485 | 2865 | 2865 | 2865 | 2865 | 363 |
| 342 | 20241203 | 125600 | 1091849490 | 2865 | 2865 | 2865 | 2865 | 1 |
| 343 | 20241203 | 125500 | 1091846625 | 2870 | 2870 | 2870 | 2870 | 48 |
| 344 | 20241203 | 125400 | 1091708865 | 2865 | 2870 | 2870 | 2865 | 500 |
| 345 | 20241203 | 125300 | 1090274865 | 2870 | 2870 | 2870 | 2870 | 0 |
| 346 | 20241203 | 125200 | 1090274865 | 2870 | 2870 | 2870 | 2870 | 0 |
| 347 | 20241203 | 125100 | 1090274865 | 2870 | 2870 | 2870 | 2870 | 0 |
| 348 | 20241203 | 125000 | 1090274865 | 2870 | 2870 | 2870 | 2870 | 0 |
| 349 | 20241203 | 124900 | 1090274865 | 2870 | 2865 | 2870 | 2865 | 128 |
| 350 | 20241203 | 124800 | 1089907555 | 2865 | 2865 | 2865 | 2865 | 0 |
| 351 | 20241203 | 124700 | 1089907555 | 2865 | 2870 | 2870 | 2865 | 584 |
| 352 | 20241203 | 124600 | 1088233995 | 2870 | 2865 | 2870 | 2865 | 105 |
| 353 | 20241203 | 124500 | 1087932670 | 2865 | 2865 | 2865 | 2865 | 3221 |
| 354 | 20241203 | 124400 | 1078704505 | 2865 | 2865 | 2865 | 2865 | 100 |
| 355 | 20241203 | 124300 | 1078418005 | 2865 | 2865 | 2865 | 2865 | 500 |
| 356 | 20241203 | 124200 | 1076985505 | 2865 | 2865 | 2865 | 2865 | 1 |
| 357 | 20241203 | 124100 | 1076982640 | 2865 | 2860 | 2865 | 2860 | 77 |
| 358 | 20241203 | 124000 | 1076762330 | 2865 | 2860 | 2865 | 2860 | 1423 |
| 359 | 20241203 | 123900 | 1072692545 | 2860 | 2860 | 2860 | 2860 | 648 |
| 360 | 20241203 | 123800 | 1070839265 | 2865 | 2865 | 2865 | 2855 | 1239 |
| 361 | 20241203 | 123700 | 1067296815 | 2860 | 2860 | 2860 | 2860 | 0 |
| 362 | 20241203 | 123600 | 1067296815 | 2860 | 2860 | 2860 | 2860 | 779 |
| 363 | 20241203 | 123500 | 1065068875 | 2860 | 2865 | 2865 | 2860 | 324 |
| 364 | 20241203 | 123400 | 1064142220 | 2865 | 2865 | 2865 | 2865 | 17 |
| 365 | 20241203 | 123300 | 1064093515 | 2865 | 2865 | 2865 | 2865 | 0 |
| 366 | 20241203 | 123200 | 1064093515 | 2865 | 2870 | 2870 | 2865 | 238 |
| 367 | 20241203 | 123100 | 1063411545 | 2865 | 2865 | 2865 | 2865 | 422 |
| 368 | 20241203 | 123000 | 1062202515 | 2860 | 2860 | 2860 | 2860 | 90 |
| 369 | 20241203 | 122900 | 1061945115 | 2860 | 2860 | 2860 | 2860 | 9 |
| 370 | 20241203 | 122800 | 1061919375 | 2855 | 2855 | 2855 | 2855 | 50 |
| 371 | 20241203 | 122700 | 1061776625 | 2855 | 2860 | 2860 | 2855 | 454 |
| 372 | 20241203 | 122600 | 1060478915 | 2860 | 2860 | 2865 | 2860 | 32 |
| 373 | 20241203 | 122500 | 1060387300 | 2865 | 2865 | 2865 | 2860 | 2669 |
| 374 | 20241203 | 122400 | 1052753910 | 2865 | 2860 | 2865 | 2860 | 323 |
| 375 | 20241203 | 122300 | 1051829885 | 2860 | 2860 | 2860 | 2860 | 425 |
| 376 | 20241203 | 122200 | 1050614385 | 2860 | 2860 | 2860 | 2860 | 397 |
| 377 | 20241203 | 122100 | 1049478965 | 2855 | 2855 | 2855 | 2855 | 0 |
| 378 | 20241203 | 122000 | 1049478965 | 2855 | 2855 | 2855 | 2855 | 602 |
| 379 | 20241203 | 121900 | 1047760255 | 2860 | 2860 | 2860 | 2860 | 1378 |
| 380 | 20241203 | 121800 | 1043819175 | 2860 | 2870 | 2870 | 2860 | 4 |
| 381 | 20241203 | 121700 | 1043807715 | 2860 | 2860 | 2860 | 2860 | 151 |
| 382 | 20241203 | 121600 | 1043375855 | 2860 | 2860 | 2860 | 2860 | 1026 |
| 383 | 20241203 | 121500 | 1040441495 | 2865 | 2865 | 2865 | 2865 | 0 |
| 384 | 20241203 | 121400 | 1040441495 | 2865 | 2865 | 2865 | 2865 | 0 |
| 385 | 20241203 | 121300 | 1040441495 | 2865 | 2865 | 2865 | 2865 | 999 |
| 386 | 20241203 | 121200 | 1037579360 | 2865 | 2865 | 2865 | 2865 | 1 |
| 387 | 20241203 | 121100 | 1037576495 | 2870 | 2870 | 2870 | 2870 | 0 |
| 388 | 20241203 | 121000 | 1037576495 | 2870 | 2870 | 2870 | 2870 | 0 |
| 389 | 20241203 | 120900 | 1037576495 | 2870 | 2870 | 2870 | 2870 | 0 |
| 390 | 20241203 | 120800 | 1037576495 | 2870 | 2870 | 2870 | 2870 | 46 |
| 391 | 20241203 | 120700 | 1037444475 | 2870 | 2870 | 2870 | 2870 | 59 |
| 392 | 20241203 | 120600 | 1037275145 | 2870 | 2870 | 2870 | 2870 | 0 |
| 393 | 20241203 | 120500 | 1037275145 | 2870 | 2870 | 2870 | 2870 | 61 |
| 394 | 20241203 | 120400 | 1037100075 | 2870 | 2875 | 2875 | 2870 | 169 |
| 395 | 20241203 | 120300 | 1036614995 | 2875 | 2870 | 2875 | 2870 | 160 |
| 396 | 20241203 | 120200 | 1036155790 | 2870 | 2870 | 2870 | 2870 | 2 |
| 397 | 20241203 | 120100 | 1036150050 | 2875 | 2875 | 2875 | 2875 | 0 |
| 398 | 20241203 | 120000 | 1036150050 | 2875 | 2870 | 2875 | 2870 | 16 |
| 399 | 20241203 | 115900 | 1036104055 | 2870 | 2870 | 2870 | 2870 | 200 |
| 400 | 20241203 | 115800 | 1035530055 | 2870 | 2870 | 2870 | 2870 | 110 |
| 401 | 20241203 | 115700 | 1035214355 | 2870 | 2875 | 2875 | 2870 | 317 |
| 402 | 20241203 | 115600 | 1034303230 | 2875 | 2870 | 2875 | 2870 | 133 |
| 403 | 20241203 | 115500 | 1033921355 | 2880 | 2880 | 2880 | 2880 | 98 |
| 404 | 20241203 | 115400 | 1033639115 | 2880 | 2875 | 2880 | 2875 | 72 |
| 405 | 20241203 | 115300 | 1033432065 | 2875 | 2875 | 2875 | 2875 | 0 |
| 406 | 20241203 | 115200 | 1033432065 | 2875 | 2875 | 2875 | 2875 | 0 |
| 407 | 20241203 | 115100 | 1033432065 | 2875 | 2875 | 2875 | 2875 | 0 |
| 408 | 20241203 | 115000 | 1033432065 | 2875 | 2875 | 2875 | 2875 | 30 |
| 409 | 20241203 | 114900 | 1033345815 | 2880 | 2880 | 2880 | 2880 | 0 |
| 410 | 20241203 | 114800 | 1033345815 | 2880 | 2880 | 2880 | 2880 | 0 |
| 411 | 20241203 | 114700 | 1033345815 | 2880 | 2880 | 2880 | 2880 | 1 |
| 412 | 20241203 | 114600 | 1033342935 | 2865 | 2860 | 2865 | 2860 | 1477 |
| 413 | 20241203 | 114500 | 1029116845 | 2860 | 2860 | 2860 | 2860 | 0 |
| 414 | 20241203 | 114400 | 1029116845 | 2860 | 2860 | 2860 | 2860 | 0 |
| 415 | 20241203 | 114300 | 1029116845 | 2860 | 2860 | 2860 | 2860 | 185 |
| 416 | 20241203 | 114200 | 1028587745 | 2860 | 2860 | 2860 | 2860 | 214 |
| 417 | 20241203 | 114100 | 1027975705 | 2855 | 2855 | 2855 | 2855 | 464 |
| 418 | 20241203 | 114000 | 1026650985 | 2860 | 2855 | 2860 | 2855 | 2566 |
| 419 | 20241203 | 113900 | 1019324875 | 2855 | 2860 | 2860 | 2855 | 1760 |
| 420 | 20241203 | 113800 | 1014292545 | 2860 | 2865 | 2865 | 2860 | 174 |
| 421 | 20241203 | 113700 | 1013794290 | 2865 | 2865 | 2865 | 2865 | 130 |
| 422 | 20241203 | 113600 | 1013421840 | 2860 | 2860 | 2860 | 2860 | 1106 |
| 423 | 20241203 | 113500 | 1010258680 | 2860 | 2860 | 2860 | 2860 | 121 |
| 424 | 20241203 | 113400 | 1009912620 | 2860 | 2865 | 2865 | 2860 | 508 |
| 425 | 20241203 | 113300 | 1008457240 | 2865 | 2870 | 2870 | 2865 | 2684 |
| 426 | 20241203 | 113200 | 1000762560 | 2875 | 2875 | 2875 | 2875 | 3 |
| 427 | 20241203 | 113100 | 1000753935 | 2875 | 2880 | 2885 | 2875 | 311 |
| 428 | 20241203 | 113000 | 999858910 | 2880 | 2885 | 2885 | 2880 | 52 |
| 429 | 20241203 | 112900 | 999708940 | 2885 | 2865 | 2885 | 2865 | 263 |
| 430 | 20241203 | 112800 | 998955245 | 2865 | 2865 | 2865 | 2865 | 0 |
| 431 | 20241203 | 112700 | 998955245 | 2865 | 2870 | 2870 | 2865 | 1410 |
| 432 | 20241203 | 112600 | 994909790 | 2885 | 2885 | 2885 | 2885 | 341 |
| 433 | 20241203 | 112500 | 993926005 | 2885 | 2870 | 2885 | 2870 | 1605 |
| 434 | 20241203 | 112400 | 989318485 | 2870 | 2875 | 2875 | 2870 | 410 |
| 435 | 20241203 | 112300 | 988141780 | 2880 | 2870 | 2880 | 2870 | 1182 |
| 436 | 20241203 | 112200 | 984749425 | 2870 | 2870 | 2870 | 2870 | 1674 |
| 437 | 20241203 | 112100 | 979945045 | 2875 | 2875 | 2875 | 2875 | 860 |
| 438 | 20241203 | 112000 | 977472545 | 2875 | 2870 | 2875 | 2870 | 364 |
| 439 | 20241203 | 111900 | 976427350 | 2865 | 2870 | 2870 | 2865 | 1634 |
| 440 | 20241203 | 111800 | 971740940 | 2870 | 2875 | 2875 | 2870 | 361 |
| 441 | 20241203 | 111700 | 970704695 | 2875 | 2875 | 2875 | 2875 | 0 |
| 442 | 20241203 | 111600 | 970704695 | 2875 | 2875 | 2875 | 2875 | 10 |
| 443 | 20241203 | 111500 | 970675945 | 2875 | 2875 | 2880 | 2875 | 462 |
| 444 | 20241203 | 111400 | 969347690 | 2870 | 2875 | 2875 | 2870 | 500 |
| 445 | 20241203 | 111300 | 967911980 | 2875 | 2880 | 2880 | 2875 | 401 |
| 446 | 20241203 | 111200 | 966759000 | 2875 | 2865 | 2875 | 2865 | 4064 |
| 447 | 20241203 | 111100 | 955076855 | 2860 | 2875 | 2875 | 2860 | 6569 |
| 448 | 20241203 | 111000 | 936235715 | 2870 | 2870 | 2880 | 2865 | 1923 |
| 449 | 20241203 | 110900 | 930715080 | 2875 | 2875 | 2885 | 2870 | 8013 |
| 450 | 20241203 | 110800 | 907698665 | 2885 | 2885 | 2885 | 2870 | 1262 |
| 451 | 20241203 | 110700 | 904059935 | 2870 | 2875 | 2885 | 2870 | 7196 |
| 452 | 20241203 | 110600 | 883366790 | 2870 | 2880 | 2890 | 2870 | 2560 |
| 453 | 20241203 | 110500 | 875997960 | 2890 | 2880 | 2895 | 2870 | 8524 |
| 454 | 20241203 | 110400 | 851386050 | 2885 | 2880 | 2885 | 2880 | 3715 |
| 455 | 20241203 | 110300 | 840676085 | 2880 | 2875 | 2880 | 2875 | 2254 |
| 456 | 20241203 | 110200 | 834184615 | 2880 | 2875 | 2880 | 2870 | 4163 |
| 457 | 20241203 | 110100 | 822198025 | 2875 | 2860 | 2875 | 2860 | 6363 |
| 458 | 20241203 | 110000 | 803920905 | 2860 | 2860 | 2860 | 2855 | 152 |
| 459 | 20241203 | 105900 | 803486345 | 2860 | 2860 | 2860 | 2860 | 3150 |
| 460 | 20241203 | 105800 | 794477345 | 2860 | 2865 | 2865 | 2860 | 2453 |
| 461 | 20241203 | 105700 | 787450675 | 2865 | 2865 | 2865 | 2865 | 231 |
| 462 | 20241203 | 105600 | 786788860 | 2870 | 2870 | 2870 | 2870 | 12 |
| 463 | 20241203 | 105500 | 786754420 | 2870 | 2870 | 2870 | 2865 | 1607 |
| 464 | 20241203 | 105400 | 782149380 | 2870 | 2870 | 2870 | 2870 | 800 |
| 465 | 20241203 | 105300 | 779853380 | 2870 | 2870 | 2870 | 2870 | 980 |
| 466 | 20241203 | 105200 | 777040780 | 2870 | 2870 | 2870 | 2870 | 415 |
| 467 | 20241203 | 105100 | 775849730 | 2870 | 2875 | 2875 | 2870 | 2020 |
| 468 | 20241203 | 105000 | 770051900 | 2875 | 2875 | 2875 | 2875 | 1404 |
| 469 | 20241203 | 104900 | 766015400 | 2870 | 2870 | 2870 | 2870 | 1421 |
| 470 | 20241203 | 104800 | 761937130 | 2870 | 2870 | 2870 | 2870 | 351 |
| 471 | 20241203 | 104700 | 760929760 | 2870 | 2870 | 2870 | 2865 | 315 |
| 472 | 20241203 | 104600 | 760025715 | 2870 | 2875 | 2875 | 2870 | 195 |
| 473 | 20241203 | 104500 | 759465415 | 2870 | 2870 | 2870 | 2870 | 741 |
| 474 | 20241203 | 104400 | 757338745 | 2875 | 2870 | 2875 | 2870 | 465 |
| 475 | 20241203 | 104300 | 756002655 | 2870 | 2870 | 2870 | 2870 | 1690 |
| 476 | 20241203 | 104200 | 751152355 | 2870 | 2870 | 2870 | 2870 | 1802 |
| 477 | 20241203 | 104100 | 745980615 | 2875 | 2875 | 2875 | 2875 | 179 |
| 478 | 20241203 | 104000 | 745465990 | 2870 | 2875 | 2875 | 2870 | 1366 |
| 479 | 20241203 | 103900 | 741541010 | 2875 | 2860 | 2875 | 2860 | 14118 |
| 480 | 20241203 | 103800 | 701098250 | 2855 | 2855 | 2855 | 2855 | 1931 |
| 481 | 20241203 | 103700 | 695585245 | 2850 | 2855 | 2855 | 2850 | 11 |
| 482 | 20241203 | 103600 | 695553845 | 2855 | 2855 | 2855 | 2850 | 4449 |
| 483 | 20241203 | 103500 | 682857490 | 2850 | 2850 | 2850 | 2850 | 14 |
| 484 | 20241203 | 103400 | 682817590 | 2850 | 2850 | 2850 | 2850 | 1 |
| 485 | 20241203 | 103300 | 682814740 | 2850 | 2850 | 2850 | 2850 | 1881 |
| 486 | 20241203 | 103200 | 677453890 | 2855 | 2855 | 2855 | 2855 | 4356 |
| 487 | 20241203 | 103100 | 665017510 | 2855 | 2865 | 2865 | 2855 | 3359 |
| 488 | 20241203 | 103000 | 655410290 | 2865 | 2870 | 2870 | 2865 | 2227 |
| 489 | 20241203 | 102900 | 649024250 | 2870 | 2860 | 2870 | 2860 | 4194 |
| 490 | 20241203 | 102800 | 636988520 | 2865 | 2865 | 2865 | 2865 | 1781 |
| 491 | 20241203 | 102700 | 631885955 | 2860 | 2860 | 2860 | 2860 | 0 |
| 492 | 20241203 | 102600 | 631885955 | 2860 | 2865 | 2865 | 2860 | 631 |
| 493 | 20241203 | 102500 | 630080895 | 2865 | 2860 | 2865 | 2860 | 12 |
| 494 | 20241203 | 102400 | 630046520 | 2860 | 2865 | 2865 | 2860 | 240 |
| 495 | 20241203 | 102300 | 629360020 | 2860 | 2860 | 2860 | 2860 | 2 |
| 496 | 20241203 | 102200 | 629354300 | 2865 | 2870 | 2870 | 2865 | 2212 |
| 497 | 20241203 | 102100 | 623016750 | 2865 | 2860 | 2865 | 2860 | 97 |
| 498 | 20241203 | 102000 | 622738850 | 2865 | 2855 | 2865 | 2855 | 114 |
| 499 | 20241203 | 101900 | 622412250 | 2870 | 2855 | 2870 | 2855 | 4106 |
| 500 | 20241203 | 101800 | 610654900 | 2855 | 2860 | 2860 | 2855 | 10 |
| 501 | 20241203 | 101700 | 610626345 | 2855 | 2855 | 2855 | 2855 | 268 |
| 502 | 20241203 | 101600 | 609861205 | 2855 | 2855 | 2860 | 2855 | 3353 |
| 503 | 20241203 | 101500 | 600271650 | 2855 | 2850 | 2855 | 2850 | 1017 |
| 504 | 20241203 | 101400 | 597368145 | 2855 | 2855 | 2855 | 2855 | 1396 |
| 505 | 20241203 | 101300 | 593382565 | 2855 | 2855 | 2855 | 2855 | 904 |
| 506 | 20241203 | 101200 | 590801645 | 2850 | 2850 | 2850 | 2850 | 16 |
| 507 | 20241203 | 101100 | 590756045 | 2850 | 2855 | 2855 | 2850 | 1940 |
| 508 | 20241203 | 101000 | 585225295 | 2855 | 2855 | 2855 | 2855 | 590 |
| 509 | 20241203 | 100900 | 583540845 | 2855 | 2855 | 2855 | 2850 | 4511 |
| 510 | 20241203 | 100800 | 570666350 | 2850 | 2855 | 2855 | 2850 | 11 |
| 511 | 20241203 | 100700 | 570634995 | 2855 | 2850 | 2855 | 2850 | 14 |
| 512 | 20241203 | 100600 | 570595080 | 2850 | 2855 | 2855 | 2850 | 945 |
| 513 | 20241203 | 100500 | 567897205 | 2855 | 2850 | 2855 | 2850 | 842 |
| 514 | 20241203 | 100400 | 565497475 | 2850 | 2850 | 2850 | 2845 | 1658 |
| 515 | 20241203 | 100300 | 560776415 | 2850 | 2845 | 2850 | 2845 | 532 |
| 516 | 20241203 | 100200 | 559260240 | 2850 | 2855 | 2855 | 2845 | 1228 |
| 517 | 20241203 | 100100 | 555763290 | 2850 | 2855 | 2855 | 2850 | 1881 |
| 518 | 20241203 | 100000 | 550394790 | 2850 | 2845 | 2850 | 2845 | 1214 |
| 519 | 20241203 | 095900 | 546935890 | 2850 | 2850 | 2850 | 2850 | 1158 |
| 520 | 20241203 | 095800 | 543635590 | 2850 | 2850 | 2850 | 2850 | 1490 |
| 521 | 20241203 | 095700 | 539389090 | 2850 | 2855 | 2855 | 2850 | 2222 |
| 522 | 20241203 | 095600 | 533056240 | 2850 | 2850 | 2855 | 2850 | 33 |
| 523 | 20241203 | 095500 | 532962180 | 2850 | 2860 | 2860 | 2850 | 222 |
| 524 | 20241203 | 095400 | 532329310 | 2850 | 2850 | 2855 | 2850 | 1065 |
| 525 | 20241203 | 095300 | 529293180 | 2855 | 2860 | 2865 | 2855 | 3241 |
| 526 | 20241203 | 095200 | 520025170 | 2865 | 2860 | 2865 | 2860 | 2444 |
| 527 | 20241203 | 095100 | 513035280 | 2860 | 2860 | 2860 | 2860 | 130 |
| 528 | 20241203 | 095000 | 512663480 | 2860 | 2855 | 2860 | 2855 | 2042 |
| 529 | 20241203 | 094900 | 506824360 | 2855 | 2855 | 2855 | 2855 | 738 |
| 530 | 20241203 | 094800 | 504717370 | 2855 | 2855 | 2860 | 2855 | 2252 |
| 531 | 20241203 | 094700 | 498276860 | 2855 | 2860 | 2860 | 2855 | 490 |
| 532 | 20241203 | 094600 | 496875560 | 2860 | 2850 | 2860 | 2850 | 3256 |
| 533 | 20241203 | 094500 | 487583850 | 2850 | 2850 | 2850 | 2850 | 328 |
| 534 | 20241203 | 094400 | 486649050 | 2845 | 2840 | 2850 | 2840 | 2786 |
| 535 | 20241203 | 094300 | 478712785 | 2840 | 2850 | 2850 | 2840 | 3767 |
| 536 | 20241203 | 094200 | 467999120 | 2850 | 2850 | 2850 | 2850 | 1834 |
| 537 | 20241203 | 094100 | 462772220 | 2855 | 2855 | 2855 | 2850 | 2840 |
| 538 | 20241203 | 094000 | 454676950 | 2855 | 2850 | 2855 | 2850 | 1516 |
| 539 | 20241203 | 093900 | 450348820 | 2855 | 2850 | 2860 | 2850 | 4293 |
| 540 | 20241203 | 093800 | 438094510 | 2850 | 2855 | 2865 | 2850 | 9236 |
| 541 | 20241203 | 093700 | 411754140 | 2855 | 2870 | 2870 | 2855 | 8378 |
| 542 | 20241203 | 093600 | 387783275 | 2870 | 2870 | 2870 | 2865 | 1152 |
| 543 | 20241203 | 093500 | 384480155 | 2860 | 2860 | 2870 | 2855 | 3695 |
| 544 | 20241203 | 093400 | 373897555 | 2855 | 2850 | 2855 | 2850 | 4215 |
| 545 | 20241203 | 093300 | 361864840 | 2850 | 2845 | 2855 | 2845 | 2683 |
| 546 | 20241203 | 093200 | 354219495 | 2845 | 2850 | 2850 | 2845 | 4081 |
| 547 | 20241203 | 093100 | 342608950 | 2850 | 2855 | 2860 | 2845 | 1828 |
| 548 | 20241203 | 093000 | 337393030 | 2850 | 2850 | 2855 | 2845 | 3398 |
| 549 | 20241203 | 092900 | 327706555 | 2850 | 2850 | 2850 | 2840 | 3273 |
| 550 | 20241203 | 092800 | 318388365 | 2855 | 2855 | 2855 | 2850 | 5110 |
| 551 | 20241203 | 092700 | 303799345 | 2855 | 2855 | 2855 | 2850 | 2828 |
| 552 | 20241203 | 092600 | 295727150 | 2855 | 2845 | 2855 | 2845 | 7253 |
| 553 | 20241203 | 092500 | 275060725 | 2845 | 2845 | 2850 | 2845 | 2283 |
| 554 | 20241203 | 092400 | 268565095 | 2845 | 2830 | 2845 | 2830 | 1415 |
| 555 | 20241203 | 092300 | 264543060 | 2830 | 2835 | 2835 | 2830 | 1501 |
| 556 | 20241203 | 092200 | 260287730 | 2830 | 2835 | 2835 | 2830 | 726 |
| 557 | 20241203 | 092100 | 258230265 | 2840 | 2840 | 2855 | 2835 | 8531 |
| 558 | 20241203 | 092000 | 233982075 | 2835 | 2825 | 2835 | 2825 | 3318 |
| 559 | 20241203 | 091900 | 224587265 | 2820 | 2825 | 2825 | 2810 | 2787 |
| 560 | 20241203 | 091800 | 216725655 | 2825 | 2820 | 2825 | 2820 | 1303 |
| 561 | 20241203 | 091700 | 213049675 | 2820 | 2805 | 2820 | 2805 | 2594 |
| 562 | 20241203 | 091600 | 205750840 | 2805 | 2820 | 2820 | 2805 | 2200 |
| 563 | 20241203 | 091500 | 199572330 | 2810 | 2815 | 2820 | 2800 | 2658 |
| 564 | 20241203 | 091400 | 192097150 | 2815 | 2800 | 2815 | 2795 | 3861 |
| 565 | 20241203 | 091300 | 181268445 | 2800 | 2805 | 2820 | 2800 | 831 |
| 566 | 20241203 | 091200 | 178930755 | 2805 | 2815 | 2815 | 2805 | 1279 |
| 567 | 20241203 | 091100 | 175343120 | 2815 | 2810 | 2820 | 2805 | 1934 |
| 568 | 20241203 | 091000 | 169908990 | 2805 | 2805 | 2805 | 2785 | 13494 |
| 569 | 20241203 | 090900 | 132205595 | 2805 | 2810 | 2810 | 2805 | 1076 |
| 570 | 20241203 | 090800 | 129186460 | 2810 | 2815 | 2820 | 2810 | 4886 |
| 571 | 20241203 | 090700 | 115443130 | 2815 | 2815 | 2815 | 2815 | 450 |
| 572 | 20241203 | 090600 | 114176380 | 2815 | 2795 | 2815 | 2795 | 4869 |
| 573 | 20241203 | 090500 | 100498850 | 2790 | 2790 | 2800 | 2790 | 4005 |
| 574 | 20241203 | 090400 | 89297830 | 2790 | 2795 | 2800 | 2790 | 2387 |
| 575 | 20241203 | 090300 | 82626085 | 2795 | 2800 | 2805 | 2790 | 3652 |
| 576 | 20241203 | 090200 | 72403395 | 2800 | 2775 | 2805 | 2775 | 6810 |
| 577 | 20241203 | 090100 | 53340455 | 2775 | 2790 | 2795 | 2775 | 1275 |
| 578 | 20241203 | 090000 | 49787725 | 2795 | 2760 | 2795 | 2760 | 17542 |