29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 184200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 30792 |
| 3 | 20241204 | 184100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20241204 | 184000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20241204 | 183900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20241204 | 183800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20241204 | 183700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20241204 | 183600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20241204 | 183500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20241204 | 183400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20241204 | 183300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20241204 | 183200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20241204 | 183100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20241204 | 183000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20241204 | 182900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20241204 | 182800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20241204 | 182700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20241204 | 182600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20241204 | 182500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20241204 | 182400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20241204 | 182300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20241204 | 182200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20241204 | 182100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20241204 | 182000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20241204 | 181900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20241204 | 181800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20241204 | 181700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20241204 | 181600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20241204 | 181500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20241204 | 181400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20241204 | 181300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20241204 | 181200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 30792 |
| 33 | 20241204 | 181100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20241204 | 181000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20241204 | 180900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20241204 | 180800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20241204 | 180700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20241204 | 180600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20241204 | 180500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20241204 | 180400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20241204 | 180300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20241204 | 180200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20241204 | 180100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20241204 | 180000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20241204 | 175900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20241204 | 175800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20241204 | 175700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20241204 | 175600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20241204 | 175500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20241204 | 175400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20241204 | 175300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20241204 | 175200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20241204 | 175100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20241204 | 175000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20241204 | 174900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20241204 | 174800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20241204 | 174700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20241204 | 174600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20241204 | 174500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20241204 | 174400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20241204 | 174300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20241204 | 174200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 30792 |
| 63 | 20241204 | 174100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20241204 | 174000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20241204 | 173900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20241204 | 173800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20241204 | 173700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20241204 | 173600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20241204 | 173500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20241204 | 173400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20241204 | 173300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20241204 | 173200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20241204 | 173100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20241204 | 173000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20241204 | 172900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20241204 | 172800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20241204 | 172700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20241204 | 172600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20241204 | 172500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20241204 | 172400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20241204 | 172300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20241204 | 172200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20241204 | 172100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20241204 | 172000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20241204 | 171900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20241204 | 171800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20241204 | 171700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20241204 | 171600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20241204 | 171500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20241204 | 171400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20241204 | 171300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20241204 | 171200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 30792 |
| 93 | 20241204 | 171100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20241204 | 171000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20241204 | 170900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20241204 | 170800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20241204 | 170700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20241204 | 170600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20241204 | 170500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20241204 | 170400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20241204 | 170300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20241204 | 170200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20241204 | 170100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20241204 | 170000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20241204 | 165900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20241204 | 165800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20241204 | 165700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20241204 | 165600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20241204 | 165500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20241204 | 165400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20241204 | 165300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20241204 | 165200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20241204 | 165100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20241204 | 165000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20241204 | 164900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20241204 | 164800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20241204 | 164700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20241204 | 164600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20241204 | 164500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20241204 | 164400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20241204 | 164300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20241204 | 164200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 30792 |
| 123 | 20241204 | 164100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20241204 | 164000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20241204 | 163900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20241204 | 163800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20241204 | 163700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20241204 | 163600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20241204 | 163500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20241204 | 163400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20241204 | 163300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20241204 | 163200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20241204 | 163100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20241204 | 163000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20241204 | 162900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20241204 | 162800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20241204 | 162700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20241204 | 162600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20241204 | 162500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20241204 | 162400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20241204 | 162300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20241204 | 162200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20241204 | 162100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20241204 | 162000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20241204 | 161900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20241204 | 161800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20241204 | 161700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20241204 | 161600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20241204 | 161500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20241204 | 161400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20241204 | 161300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20241204 | 161200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 30792 |
| 153 | 20241204 | 161100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20241204 | 161000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20241204 | 160900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20241204 | 160800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20241204 | 160700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20241204 | 160600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20241204 | 160500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20241204 | 160400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20241204 | 160300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20241204 | 160200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20241204 | 160100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20241204 | 160000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20241204 | 155900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20241204 | 155800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20241204 | 155700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20241204 | 155600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20241204 | 155500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20241204 | 155400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20241204 | 155300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20241204 | 155200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20241204 | 155100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20241204 | 155000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20241204 | 154900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20241204 | 154800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20241204 | 154700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20241204 | 154600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20241204 | 154500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20241204 | 154400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20241204 | 154300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20241204 | 154200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 30792 |
| 183 | 20241204 | 154100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20241204 | 154000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20241204 | 153900 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20241204 | 153800 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20241204 | 153700 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20241204 | 153600 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20241204 | 153500 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20241204 | 153400 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20241204 | 153300 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20241204 | 153200 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20241204 | 153100 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20241204 | 153000 | 7883755135 | 3865 | 3865 | 3865 | 3865 | 30792 |
| 195 | 20241204 | 152900 | 7764744055 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20241204 | 152800 | 7764744055 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20241204 | 152700 | 7764744055 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20241204 | 152600 | 7764744055 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20241204 | 152500 | 7764744055 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20241204 | 152400 | 7764744055 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20241204 | 152300 | 7764744055 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20241204 | 152200 | 7764744055 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20241204 | 152100 | 7764744055 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20241204 | 152000 | 7764744055 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20241204 | 151900 | 7764744055 | 3865 | 3855 | 3870 | 3850 | 8741 |
| 206 | 20241204 | 151800 | 7731063515 | 3855 | 3875 | 3875 | 3850 | 6673 |
| 207 | 20241204 | 151700 | 7705287270 | 3875 | 3875 | 3880 | 3870 | 4630 |
| 208 | 20241204 | 151600 | 7687345860 | 3885 | 3885 | 3895 | 3875 | 5643 |
| 209 | 20241204 | 151500 | 7665419800 | 3890 | 3895 | 3895 | 3885 | 5697 |
| 210 | 20241204 | 151400 | 7643260440 | 3895 | 3885 | 3895 | 3880 | 8072 |
| 211 | 20241204 | 151300 | 7611888275 | 3880 | 3870 | 3885 | 3865 | 8531 |
| 212 | 20241204 | 151200 | 7578842075 | 3870 | 3865 | 3870 | 3865 | 2627 |
| 213 | 20241204 | 151100 | 7568687140 | 3865 | 3855 | 3865 | 3850 | 1989 |
| 214 | 20241204 | 151000 | 7561015865 | 3850 | 3860 | 3865 | 3850 | 6545 |
| 215 | 20241204 | 150900 | 7535792845 | 3860 | 3860 | 3860 | 3855 | 3738 |
| 216 | 20241204 | 150800 | 7521377765 | 3860 | 3870 | 3870 | 3860 | 4649 |
| 217 | 20241204 | 150700 | 7503430075 | 3870 | 3875 | 3880 | 3865 | 5127 |
| 218 | 20241204 | 150600 | 7483579270 | 3875 | 3875 | 3885 | 3875 | 10025 |
| 219 | 20241204 | 150500 | 7444693035 | 3875 | 3880 | 3880 | 3875 | 289 |
| 220 | 20241204 | 150400 | 7443572600 | 3880 | 3875 | 3885 | 3870 | 6934 |
| 221 | 20241204 | 150300 | 7416698010 | 3875 | 3855 | 3875 | 3850 | 8850 |
| 222 | 20241204 | 150200 | 7382542235 | 3855 | 3855 | 3860 | 3850 | 3164 |
| 223 | 20241204 | 150100 | 7370344955 | 3860 | 3860 | 3865 | 3845 | 17295 |
| 224 | 20241204 | 150000 | 7303674610 | 3865 | 3875 | 3880 | 3865 | 7833 |
| 225 | 20241204 | 145900 | 7273373890 | 3875 | 3885 | 3885 | 3875 | 7353 |
| 226 | 20241204 | 145800 | 7244838130 | 3890 | 3900 | 3905 | 3885 | 14914 |
| 227 | 20241204 | 145700 | 7186758630 | 3900 | 3900 | 3915 | 3895 | 15832 |
| 228 | 20241204 | 145600 | 7124947620 | 3895 | 3870 | 3895 | 3870 | 17592 |
| 229 | 20241204 | 145500 | 7056679295 | 3875 | 3870 | 3890 | 3870 | 10127 |
| 230 | 20241204 | 145400 | 7017396965 | 3875 | 3905 | 3915 | 3860 | 42114 |
| 231 | 20241204 | 145300 | 6854018365 | 3915 | 3880 | 3915 | 3880 | 29054 |
| 232 | 20241204 | 145200 | 6740700225 | 3880 | 3890 | 3900 | 3875 | 46298 |
| 233 | 20241204 | 145100 | 6560675065 | 3890 | 3855 | 3895 | 3855 | 25622 |
| 234 | 20241204 | 145000 | 6461361135 | 3855 | 3850 | 3860 | 3850 | 17144 |
| 235 | 20241204 | 144900 | 6395300840 | 3845 | 3820 | 3865 | 3815 | 24923 |
| 236 | 20241204 | 144800 | 6299402510 | 3830 | 3830 | 3845 | 3810 | 18942 |
| 237 | 20241204 | 144700 | 6226796965 | 3835 | 3805 | 3835 | 3800 | 22493 |
| 238 | 20241204 | 144600 | 6141005970 | 3800 | 3790 | 3820 | 3785 | 6574 |
| 239 | 20241204 | 144500 | 6115990045 | 3805 | 3780 | 3810 | 3780 | 3786 |
| 240 | 20241204 | 144400 | 6101589115 | 3780 | 3785 | 3800 | 3760 | 10050 |
| 241 | 20241204 | 144300 | 6063704320 | 3795 | 3795 | 3805 | 3770 | 8842 |
| 242 | 20241204 | 144200 | 6030189685 | 3795 | 3810 | 3820 | 3770 | 21373 |
| 243 | 20241204 | 144100 | 5949156820 | 3810 | 3800 | 3815 | 3790 | 8855 |
| 244 | 20241204 | 144000 | 5915482785 | 3790 | 3825 | 3825 | 3790 | 14910 |
| 245 | 20241204 | 143900 | 5858768050 | 3825 | 3805 | 3830 | 3800 | 15313 |
| 246 | 20241204 | 143800 | 5800392375 | 3805 | 3850 | 3870 | 3800 | 52372 |
| 247 | 20241204 | 143700 | 5599984205 | 3850 | 3795 | 3900 | 3790 | 114406 |
| 248 | 20241204 | 143600 | 5158703505 | 3790 | 3790 | 3865 | 3775 | 114486 |
| 249 | 20241204 | 143500 | 4720861385 | 3790 | 3785 | 3790 | 3775 | 18437 |
| 250 | 20241204 | 143400 | 4651096660 | 3785 | 3735 | 3795 | 3735 | 37178 |
| 251 | 20241204 | 143300 | 4510802335 | 3735 | 3730 | 3735 | 3730 | 1353 |
| 252 | 20241204 | 143200 | 4505748900 | 3725 | 3715 | 3725 | 3715 | 2 |
| 253 | 20241204 | 143100 | 4505741460 | 3725 | 3725 | 3730 | 3725 | 1005 |
| 254 | 20241204 | 143000 | 4501995815 | 3705 | 3720 | 3720 | 3705 | 1818 |
| 255 | 20241204 | 142900 | 4495255625 | 3720 | 3715 | 3720 | 3715 | 2023 |
| 256 | 20241204 | 142800 | 4487731565 | 3715 | 3715 | 3715 | 3715 | 0 |
| 257 | 20241204 | 142700 | 4487731565 | 3715 | 3695 | 3715 | 3695 | 837 |
| 258 | 20241204 | 142600 | 4484631495 | 3695 | 3705 | 3705 | 3695 | 4702 |
| 259 | 20241204 | 142500 | 4467256575 | 3720 | 3710 | 3720 | 3675 | 5885 |
| 260 | 20241204 | 142400 | 4445454405 | 3715 | 3720 | 3720 | 3710 | 622 |
| 261 | 20241204 | 142300 | 4443144135 | 3725 | 3740 | 3740 | 3725 | 1167 |
| 262 | 20241204 | 142200 | 4438785965 | 3740 | 3755 | 3755 | 3735 | 1962 |
| 263 | 20241204 | 142100 | 4431448035 | 3760 | 3760 | 3765 | 3760 | 2394 |
| 264 | 20241204 | 142000 | 4422438855 | 3765 | 3765 | 3775 | 3740 | 1691 |
| 265 | 20241204 | 141900 | 4416065575 | 3745 | 3750 | 3775 | 3720 | 29349 |
| 266 | 20241204 | 141800 | 4305805270 | 3750 | 3720 | 3755 | 3720 | 7104 |
| 267 | 20241204 | 141700 | 4279237890 | 3725 | 3720 | 3735 | 3720 | 4328 |
| 268 | 20241204 | 141600 | 4263125905 | 3720 | 3720 | 3720 | 3720 | 494 |
| 269 | 20241204 | 141500 | 4261288225 | 3720 | 3745 | 3750 | 3720 | 5586 |
| 270 | 20241204 | 141400 | 4240408545 | 3745 | 3710 | 3755 | 3705 | 11839 |
| 271 | 20241204 | 141300 | 4196198580 | 3710 | 3725 | 3730 | 3710 | 2158 |
| 272 | 20241204 | 141200 | 4188172390 | 3725 | 3720 | 3735 | 3715 | 6094 |
| 273 | 20241204 | 141100 | 4165425385 | 3720 | 3745 | 3780 | 3710 | 14173 |
| 274 | 20241204 | 141000 | 4112329095 | 3745 | 3675 | 3745 | 3670 | 22607 |
| 275 | 20241204 | 140900 | 4028566970 | 3670 | 3675 | 3675 | 3670 | 450 |
| 276 | 20241204 | 140800 | 4026914140 | 3675 | 3680 | 3680 | 3675 | 278 |
| 277 | 20241204 | 140700 | 4025891350 | 3680 | 3685 | 3685 | 3680 | 85 |
| 278 | 20241204 | 140600 | 4025578300 | 3685 | 3675 | 3685 | 3675 | 110 |
| 279 | 20241204 | 140500 | 4025173100 | 3680 | 3675 | 3680 | 3670 | 127 |
| 280 | 20241204 | 140400 | 4024706870 | 3675 | 3675 | 3675 | 3670 | 3051 |
| 281 | 20241204 | 140300 | 4013502140 | 3670 | 3680 | 3680 | 3670 | 708 |
| 282 | 20241204 | 140200 | 4010901565 | 3670 | 3680 | 3685 | 3670 | 880 |
| 283 | 20241204 | 140100 | 4007665470 | 3680 | 3670 | 3685 | 3670 | 394 |
| 284 | 20241204 | 140000 | 4006218525 | 3670 | 3675 | 3675 | 3670 | 31 |
| 285 | 20241204 | 135900 | 4006104750 | 3685 | 3685 | 3685 | 3685 | 0 |
| 286 | 20241204 | 135800 | 4006104750 | 3685 | 3680 | 3685 | 3670 | 1105 |
| 287 | 20241204 | 135700 | 4002046385 | 3680 | 3680 | 3680 | 3680 | 30 |
| 288 | 20241204 | 135600 | 4001935985 | 3680 | 3680 | 3680 | 3670 | 332 |
| 289 | 20241204 | 135500 | 4000714235 | 3680 | 3670 | 3680 | 3670 | 1279 |
| 290 | 20241204 | 135400 | 3996007930 | 3670 | 3670 | 3670 | 3670 | 75 |
| 291 | 20241204 | 135300 | 3995732680 | 3665 | 3665 | 3675 | 3665 | 764 |
| 292 | 20241204 | 135200 | 3992932610 | 3665 | 3665 | 3675 | 3665 | 1093 |
| 293 | 20241204 | 135100 | 3988926755 | 3665 | 3670 | 3680 | 3665 | 394 |
| 294 | 20241204 | 135000 | 3987482510 | 3670 | 3670 | 3680 | 3665 | 695 |
| 295 | 20241204 | 134900 | 3984932815 | 3670 | 3670 | 3685 | 3670 | 473 |
| 296 | 20241204 | 134800 | 3983195530 | 3670 | 3675 | 3675 | 3670 | 535 |
| 297 | 20241204 | 134700 | 3981232075 | 3670 | 3670 | 3670 | 3670 | 1400 |
| 298 | 20241204 | 134600 | 3976094075 | 3670 | 3670 | 3670 | 3670 | 2 |
| 299 | 20241204 | 134500 | 3976086735 | 3685 | 3685 | 3685 | 3685 | 151 |
| 300 | 20241204 | 134400 | 3975530300 | 3685 | 3685 | 3685 | 3685 | 1 |
| 301 | 20241204 | 134300 | 3975526615 | 3690 | 3690 | 3690 | 3690 | 1 |
| 302 | 20241204 | 134200 | 3975522925 | 3670 | 3670 | 3690 | 3660 | 3779 |
| 303 | 20241204 | 134100 | 3961661700 | 3655 | 3665 | 3670 | 3655 | 2955 |
| 304 | 20241204 | 134000 | 3950855125 | 3665 | 3660 | 3670 | 3660 | 2941 |
| 305 | 20241204 | 133900 | 3940086355 | 3675 | 3680 | 3680 | 3665 | 6211 |
| 306 | 20241204 | 133800 | 3917284630 | 3680 | 3685 | 3685 | 3680 | 2761 |
| 307 | 20241204 | 133700 | 3907120155 | 3690 | 3690 | 3690 | 3690 | 3167 |
| 308 | 20241204 | 133600 | 3895433925 | 3695 | 3690 | 3695 | 3690 | 3495 |
| 309 | 20241204 | 133500 | 3882537370 | 3700 | 3700 | 3700 | 3690 | 2141 |
| 310 | 20241204 | 133400 | 3874632055 | 3700 | 3700 | 3700 | 3700 | 18 |
| 311 | 20241204 | 133300 | 3874565455 | 3700 | 3690 | 3700 | 3690 | 7072 |
| 312 | 20241204 | 133200 | 3848469725 | 3700 | 3700 | 3700 | 3700 | 1404 |
| 313 | 20241204 | 133100 | 3843274925 | 3700 | 3695 | 3700 | 3690 | 2013 |
| 314 | 20241204 | 133000 | 3835830820 | 3700 | 3690 | 3700 | 3685 | 11096 |
| 315 | 20241204 | 132900 | 3794882915 | 3690 | 3690 | 3690 | 3690 | 353 |
| 316 | 20241204 | 132800 | 3793580345 | 3690 | 3695 | 3695 | 3690 | 1048 |
| 317 | 20241204 | 132700 | 3789712190 | 3700 | 3695 | 3705 | 3695 | 1195 |
| 318 | 20241204 | 132600 | 3785286215 | 3695 | 3695 | 3695 | 3695 | 441 |
| 319 | 20241204 | 132500 | 3783656720 | 3700 | 3690 | 3705 | 3690 | 729 |
| 320 | 20241204 | 132400 | 3780959560 | 3710 | 3705 | 3710 | 3685 | 1869 |
| 321 | 20241204 | 132300 | 3774033190 | 3705 | 3705 | 3705 | 3680 | 1434 |
| 322 | 20241204 | 132200 | 3768735440 | 3705 | 3685 | 3705 | 3685 | 1758 |
| 323 | 20241204 | 132100 | 3762246240 | 3685 | 3690 | 3690 | 3685 | 1968 |
| 324 | 20241204 | 132000 | 3754987760 | 3695 | 3700 | 3700 | 3690 | 1563 |
| 325 | 20241204 | 131900 | 3749212655 | 3700 | 3700 | 3710 | 3700 | 2263 |
| 326 | 20241204 | 131800 | 3740831080 | 3700 | 3700 | 3700 | 3700 | 330 |
| 327 | 20241204 | 131700 | 3739610080 | 3700 | 3695 | 3700 | 3690 | 685 |
| 328 | 20241204 | 131600 | 3737078550 | 3695 | 3695 | 3695 | 3695 | 1828 |
| 329 | 20241204 | 131500 | 3730324090 | 3695 | 3685 | 3695 | 3685 | 2658 |
| 330 | 20241204 | 131400 | 3720504705 | 3685 | 3685 | 3695 | 3685 | 191 |
| 331 | 20241204 | 131300 | 3719799990 | 3685 | 3685 | 3695 | 3685 | 362 |
| 332 | 20241204 | 131200 | 3718463410 | 3695 | 3695 | 3695 | 3695 | 1018 |
| 333 | 20241204 | 131100 | 3714701900 | 3695 | 3695 | 3695 | 3695 | 599 |
| 334 | 20241204 | 131000 | 3712488595 | 3695 | 3685 | 3695 | 3685 | 738 |
| 335 | 20241204 | 130900 | 3709768565 | 3680 | 3685 | 3685 | 3680 | 1487 |
| 336 | 20241204 | 130800 | 3704290405 | 3685 | 3685 | 3690 | 3680 | 2154 |
| 337 | 20241204 | 130700 | 3696353815 | 3690 | 3695 | 3700 | 3685 | 1610 |
| 338 | 20241204 | 130600 | 3690409010 | 3695 | 3700 | 3700 | 3690 | 369 |
| 339 | 20241204 | 130500 | 3689044495 | 3705 | 3680 | 3705 | 3680 | 8529 |
| 340 | 20241204 | 130400 | 3657543890 | 3675 | 3675 | 3675 | 3675 | 366 |
| 341 | 20241204 | 130300 | 3656198840 | 3665 | 3675 | 3675 | 3665 | 905 |
| 342 | 20241204 | 130200 | 3652881485 | 3675 | 3665 | 3680 | 3665 | 2142 |
| 343 | 20241204 | 130100 | 3645023845 | 3685 | 3670 | 3685 | 3665 | 569 |
| 344 | 20241204 | 130000 | 3642935805 | 3685 | 3690 | 3695 | 3665 | 3607 |
| 345 | 20241204 | 125900 | 3629658415 | 3690 | 3690 | 3695 | 3685 | 2351 |
| 346 | 20241204 | 125800 | 3620983520 | 3690 | 3675 | 3715 | 3675 | 9723 |
| 347 | 20241204 | 125700 | 3585099555 | 3675 | 3660 | 3675 | 3655 | 4471 |
| 348 | 20241204 | 125600 | 3568686000 | 3665 | 3670 | 3670 | 3660 | 1145 |
| 349 | 20241204 | 125500 | 3564491215 | 3670 | 3645 | 3670 | 3640 | 4425 |
| 350 | 20241204 | 125400 | 3548324130 | 3645 | 3645 | 3645 | 3635 | 1702 |
| 351 | 20241204 | 125300 | 3542133810 | 3645 | 3645 | 3645 | 3635 | 233 |
| 352 | 20241204 | 125200 | 3541284535 | 3645 | 3645 | 3645 | 3625 | 3172 |
| 353 | 20241204 | 125100 | 3529778115 | 3640 | 3640 | 3645 | 3640 | 218 |
| 354 | 20241204 | 125000 | 3528984565 | 3640 | 3640 | 3640 | 3640 | 749 |
| 355 | 20241204 | 124900 | 3526258205 | 3615 | 3625 | 3640 | 3615 | 5735 |
| 356 | 20241204 | 124800 | 3505477595 | 3625 | 3630 | 3630 | 3610 | 4015 |
| 357 | 20241204 | 124700 | 3490951915 | 3615 | 3620 | 3630 | 3610 | 4440 |
| 358 | 20241204 | 124600 | 3474911940 | 3620 | 3625 | 3630 | 3620 | 1673 |
| 359 | 20241204 | 124500 | 3468843030 | 3615 | 3615 | 3625 | 3610 | 1835 |
| 360 | 20241204 | 124400 | 3462214140 | 3615 | 3625 | 3625 | 3615 | 8054 |
| 361 | 20241204 | 124300 | 3433080755 | 3620 | 3635 | 3635 | 3620 | 6754 |
| 362 | 20241204 | 124200 | 3408601580 | 3625 | 3625 | 3640 | 3625 | 2397 |
| 363 | 20241204 | 124100 | 3399896570 | 3625 | 3630 | 3635 | 3620 | 6319 |
| 364 | 20241204 | 124000 | 3376986105 | 3630 | 3630 | 3635 | 3625 | 2104 |
| 365 | 20241204 | 123900 | 3369352700 | 3635 | 3620 | 3635 | 3620 | 721 |
| 366 | 20241204 | 123800 | 3366736145 | 3630 | 3625 | 3630 | 3620 | 4935 |
| 367 | 20241204 | 123700 | 3348850030 | 3625 | 3630 | 3630 | 3615 | 10234 |
| 368 | 20241204 | 123600 | 3311788230 | 3625 | 3630 | 3635 | 3620 | 6639 |
| 369 | 20241204 | 123500 | 3287723325 | 3640 | 3640 | 3645 | 3625 | 11057 |
| 370 | 20241204 | 123400 | 3247521790 | 3640 | 3635 | 3645 | 3635 | 3847 |
| 371 | 20241204 | 123300 | 3233525700 | 3635 | 3625 | 3645 | 3625 | 6207 |
| 372 | 20241204 | 123200 | 3210997135 | 3625 | 3660 | 3660 | 3610 | 20424 |
| 373 | 20241204 | 123100 | 3136756900 | 3655 | 3680 | 3680 | 3655 | 4803 |
| 374 | 20241204 | 123000 | 3119177685 | 3680 | 3700 | 3720 | 3645 | 21203 |
| 375 | 20241204 | 122900 | 3041378965 | 3695 | 3695 | 3720 | 3650 | 25863 |
| 376 | 20241204 | 122800 | 2946030175 | 3695 | 3690 | 3700 | 3645 | 36424 |
| 377 | 20241204 | 122700 | 2811881640 | 3685 | 3755 | 3795 | 3685 | 48623 |
| 378 | 20241204 | 122600 | 2630614670 | 3745 | 3740 | 3805 | 3735 | 25805 |
| 379 | 20241204 | 122500 | 2533160035 | 3740 | 3785 | 3795 | 3740 | 33550 |
| 380 | 20241204 | 122400 | 2406820085 | 3770 | 3800 | 3835 | 3720 | 116257 |
| 381 | 20241204 | 122300 | 1966988820 | 3800 | 3800 | 3810 | 3770 | 69395 |
| 382 | 20241204 | 122200 | 1703574580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 383 | 20241204 | 122100 | 1703574580 | 3865 | 3650 | 3865 | 3635 | 186084 |
| 384 | 20241204 | 122000 | 1000551085 | 3650 | 3605 | 3650 | 3605 | 11084 |
| 385 | 20241204 | 121900 | 960261215 | 3605 | 3590 | 3615 | 3590 | 5012 |
| 386 | 20241204 | 121800 | 942211175 | 3590 | 3580 | 3590 | 3580 | 1374 |
| 387 | 20241204 | 121700 | 937291965 | 3580 | 3580 | 3580 | 3580 | 138 |
| 388 | 20241204 | 121600 | 936797925 | 3580 | 3580 | 3580 | 3580 | 30 |
| 389 | 20241204 | 121500 | 936690525 | 3580 | 3585 | 3585 | 3580 | 412 |
| 390 | 20241204 | 121400 | 935215150 | 3585 | 3590 | 3590 | 3580 | 5 |
| 391 | 20241204 | 121300 | 935197225 | 3590 | 3585 | 3590 | 3575 | 170 |
| 392 | 20241204 | 121200 | 934589075 | 3600 | 3600 | 3600 | 3600 | 229 |
| 393 | 20241204 | 121100 | 933764675 | 3600 | 3595 | 3600 | 3595 | 1000 |
| 394 | 20241204 | 121000 | 930164875 | 3600 | 3595 | 3600 | 3595 | 1029 |
| 395 | 20241204 | 120900 | 926462010 | 3595 | 3595 | 3595 | 3595 | 0 |
| 396 | 20241204 | 120800 | 926462010 | 3595 | 3575 | 3595 | 3575 | 199 |
| 397 | 20241204 | 120700 | 925750005 | 3585 | 3585 | 3585 | 3585 | 29 |
| 398 | 20241204 | 120600 | 925646040 | 3575 | 3580 | 3580 | 3575 | 1049 |
| 399 | 20241204 | 120500 | 921895790 | 3575 | 3585 | 3585 | 3575 | 73 |
| 400 | 20241204 | 120400 | 921634390 | 3585 | 3585 | 3585 | 3585 | 33 |
| 401 | 20241204 | 120300 | 921516085 | 3585 | 3585 | 3585 | 3585 | 0 |
| 402 | 20241204 | 120200 | 921516085 | 3585 | 3585 | 3585 | 3585 | 42 |
| 403 | 20241204 | 120100 | 921365515 | 3590 | 3590 | 3590 | 3585 | 34 |
| 404 | 20241204 | 120000 | 921243605 | 3580 | 3590 | 3590 | 3580 | 251 |
| 405 | 20241204 | 115900 | 920343780 | 3590 | 3590 | 3590 | 3580 | 183 |
| 406 | 20241204 | 115800 | 919686850 | 3595 | 3605 | 3605 | 3590 | 192 |
| 407 | 20241204 | 115700 | 918996870 | 3620 | 3590 | 3630 | 3590 | 499 |
| 408 | 20241204 | 115600 | 917200130 | 3600 | 3595 | 3600 | 3565 | 45796 |
| 409 | 20241204 | 115500 | 752931070 | 3600 | 3510 | 3640 | 3510 | 25936 |
| 410 | 20241204 | 115400 | 660218600 | 3535 | 3535 | 3535 | 3535 | 31 |
| 411 | 20241204 | 115300 | 660109015 | 3510 | 3510 | 3510 | 3510 | 35 |
| 412 | 20241204 | 115200 | 659986165 | 3540 | 3540 | 3540 | 3540 | 29 |
| 413 | 20241204 | 115100 | 659883505 | 3540 | 3540 | 3540 | 3540 | 29 |
| 414 | 20241204 | 115000 | 659780845 | 3540 | 3530 | 3550 | 3505 | 2329 |
| 415 | 20241204 | 114900 | 651607860 | 3530 | 3530 | 3530 | 3530 | 29 |
| 416 | 20241204 | 114800 | 651505490 | 3530 | 3505 | 3530 | 3505 | 30 |
| 417 | 20241204 | 114700 | 651399615 | 3510 | 3510 | 3510 | 3510 | 1464 |
| 418 | 20241204 | 114600 | 646260975 | 3530 | 3525 | 3530 | 3525 | 579 |
| 419 | 20241204 | 114500 | 644219990 | 3525 | 3525 | 3525 | 3525 | 0 |
| 420 | 20241204 | 114400 | 644219990 | 3525 | 3525 | 3525 | 3525 | 29 |
| 421 | 20241204 | 114300 | 644117765 | 3525 | 3525 | 3525 | 3525 | 29 |
| 422 | 20241204 | 114200 | 644015540 | 3510 | 3510 | 3510 | 3510 | 100 |
| 423 | 20241204 | 114100 | 643664540 | 3525 | 3525 | 3525 | 3525 | 29 |
| 424 | 20241204 | 114000 | 643562315 | 3525 | 3525 | 3525 | 3525 | 30 |
| 425 | 20241204 | 113900 | 643456565 | 3525 | 3525 | 3525 | 3525 | 0 |
| 426 | 20241204 | 113800 | 643456565 | 3525 | 3525 | 3525 | 3525 | 29 |
| 427 | 20241204 | 113700 | 643354340 | 3510 | 3510 | 3510 | 3510 | 271 |
| 428 | 20241204 | 113600 | 642403130 | 3525 | 3525 | 3525 | 3525 | 30 |
| 429 | 20241204 | 113500 | 642297380 | 3525 | 3525 | 3525 | 3525 | 29 |
| 430 | 20241204 | 113400 | 642195155 | 3525 | 3525 | 3525 | 3525 | 0 |
| 431 | 20241204 | 113300 | 642195155 | 3525 | 3520 | 3525 | 3520 | 1165 |
| 432 | 20241204 | 113200 | 638094210 | 3525 | 3525 | 3525 | 3525 | 29 |
| 433 | 20241204 | 113100 | 637991985 | 3520 | 3520 | 3520 | 3520 | 1403 |
| 434 | 20241204 | 113000 | 633053425 | 3525 | 3525 | 3525 | 3525 | 29 |
| 435 | 20241204 | 112900 | 632951200 | 3520 | 3520 | 3520 | 3520 | 1849 |
| 436 | 20241204 | 112800 | 626442720 | 3515 | 3515 | 3515 | 3515 | 0 |
| 437 | 20241204 | 112700 | 626442720 | 3515 | 3520 | 3520 | 3515 | 1809 |
| 438 | 20241204 | 112600 | 620083935 | 3515 | 3515 | 3515 | 3515 | 20 |
| 439 | 20241204 | 112500 | 620013635 | 3520 | 3520 | 3520 | 3520 | 46 |
| 440 | 20241204 | 112400 | 619851715 | 3520 | 3520 | 3520 | 3520 | 59 |
| 441 | 20241204 | 112300 | 619644035 | 3520 | 3520 | 3520 | 3520 | 0 |
| 442 | 20241204 | 112200 | 619644035 | 3520 | 3520 | 3520 | 3520 | 29 |
| 443 | 20241204 | 112100 | 619541955 | 3515 | 3515 | 3515 | 3515 | 14 |
| 444 | 20241204 | 112000 | 619492745 | 3510 | 3510 | 3510 | 3510 | 951 |
| 445 | 20241204 | 111900 | 616154735 | 3515 | 3515 | 3515 | 3515 | 30 |
| 446 | 20241204 | 111800 | 616049285 | 3510 | 3510 | 3510 | 3510 | 477 |
| 447 | 20241204 | 111700 | 614375015 | 3515 | 3510 | 3515 | 3510 | 52 |
| 448 | 20241204 | 111600 | 614192350 | 3515 | 3515 | 3515 | 3515 | 3388 |
| 449 | 20241204 | 111500 | 602283530 | 3510 | 3505 | 3510 | 3505 | 520 |
| 450 | 20241204 | 111400 | 600458430 | 3510 | 3500 | 3510 | 3500 | 673 |
| 451 | 20241204 | 111300 | 598097930 | 3505 | 3505 | 3515 | 3500 | 7369 |
| 452 | 20241204 | 111200 | 572262525 | 3505 | 3495 | 3505 | 3495 | 19779 |
| 453 | 20241204 | 111100 | 503134900 | 3500 | 3465 | 3500 | 3465 | 19804 |
| 454 | 20241204 | 111000 | 433963615 | 3465 | 3465 | 3465 | 3465 | 0 |
| 455 | 20241204 | 110900 | 433963615 | 3465 | 3475 | 3475 | 3465 | 1984 |
| 456 | 20241204 | 110800 | 427088755 | 3475 | 3475 | 3475 | 3475 | 29 |
| 457 | 20241204 | 110700 | 426987980 | 3475 | 3475 | 3475 | 3475 | 0 |
| 458 | 20241204 | 110600 | 426987980 | 3475 | 3475 | 3475 | 3475 | 1169 |
| 459 | 20241204 | 110500 | 422925705 | 3475 | 3475 | 3475 | 3470 | 2325 |
| 460 | 20241204 | 110400 | 414857560 | 3475 | 3475 | 3475 | 3475 | 133 |
| 461 | 20241204 | 110300 | 414395385 | 3490 | 3490 | 3490 | 3490 | 29 |
| 462 | 20241204 | 110200 | 414294175 | 3475 | 3490 | 3490 | 3475 | 702 |
| 463 | 20241204 | 110100 | 411854695 | 3490 | 3475 | 3490 | 3470 | 1066 |
| 464 | 20241204 | 110000 | 408152060 | 3490 | 3490 | 3490 | 3490 | 29 |
| 465 | 20241204 | 105900 | 408050850 | 3490 | 3490 | 3490 | 3490 | 0 |
| 466 | 20241204 | 105800 | 408050850 | 3490 | 3490 | 3490 | 3490 | 29 |
| 467 | 20241204 | 105700 | 407949640 | 3490 | 3490 | 3490 | 3490 | 29 |
| 468 | 20241204 | 105600 | 407848430 | 3480 | 3480 | 3480 | 3480 | 10 |
| 469 | 20241204 | 105500 | 407813630 | 3480 | 3470 | 3490 | 3470 | 478 |
| 470 | 20241204 | 105400 | 406153850 | 3490 | 3490 | 3490 | 3490 | 0 |
| 471 | 20241204 | 105300 | 406153850 | 3490 | 3490 | 3490 | 3470 | 521 |
| 472 | 20241204 | 105200 | 404345340 | 3490 | 3490 | 3490 | 3490 | 30 |
| 473 | 20241204 | 105100 | 404240640 | 3490 | 3490 | 3490 | 3490 | 11 |
| 474 | 20241204 | 105000 | 404202250 | 3490 | 3490 | 3490 | 3490 | 29 |
| 475 | 20241204 | 104900 | 404101040 | 3490 | 3490 | 3490 | 3490 | 29 |
| 476 | 20241204 | 104800 | 403999830 | 3490 | 3490 | 3490 | 3490 | 0 |
| 477 | 20241204 | 104700 | 403999830 | 3490 | 3490 | 3490 | 3490 | 29 |
| 478 | 20241204 | 104600 | 403898620 | 3475 | 3475 | 3475 | 3475 | 6 |
| 479 | 20241204 | 104500 | 403877770 | 3490 | 3490 | 3490 | 3490 | 29 |
| 480 | 20241204 | 104400 | 403776560 | 3490 | 3490 | 3490 | 3490 | 58 |
| 481 | 20241204 | 104300 | 403574140 | 3495 | 3495 | 3495 | 3495 | 0 |
| 482 | 20241204 | 104200 | 403574140 | 3495 | 3475 | 3495 | 3470 | 60 |
| 483 | 20241204 | 104100 | 403365140 | 3500 | 3500 | 3500 | 3500 | 29 |
| 484 | 20241204 | 104000 | 403263640 | 3500 | 3500 | 3500 | 3500 | 0 |
| 485 | 20241204 | 103900 | 403263640 | 3500 | 3470 | 3500 | 3470 | 485 |
| 486 | 20241204 | 103800 | 401579820 | 3470 | 3470 | 3470 | 3470 | 82 |
| 487 | 20241204 | 103700 | 401295280 | 3505 | 3500 | 3505 | 3500 | 3029 |
| 488 | 20241204 | 103600 | 390693635 | 3500 | 3500 | 3500 | 3500 | 29 |
| 489 | 20241204 | 103500 | 390592135 | 3470 | 3475 | 3475 | 3470 | 4412 |
| 490 | 20241204 | 103400 | 375273000 | 3500 | 3500 | 3500 | 3500 | 30 |
| 491 | 20241204 | 103300 | 375168000 | 3475 | 3505 | 3505 | 3475 | 277 |
| 492 | 20241204 | 103200 | 374204530 | 3480 | 3485 | 3485 | 3480 | 1700 |
| 493 | 20241204 | 103100 | 368287530 | 3490 | 3505 | 3505 | 3490 | 1685 |
| 494 | 20241204 | 103000 | 362406445 | 3495 | 3495 | 3495 | 3495 | 32 |
| 495 | 20241204 | 102900 | 362294605 | 3505 | 3505 | 3505 | 3505 | 29 |
| 496 | 20241204 | 102800 | 362192960 | 3500 | 3500 | 3500 | 3500 | 139 |
| 497 | 20241204 | 102700 | 361706460 | 3500 | 3500 | 3500 | 3500 | 5 |
| 498 | 20241204 | 102600 | 361688960 | 3505 | 3505 | 3505 | 3505 | 29 |
| 499 | 20241204 | 102500 | 361587315 | 3505 | 3505 | 3505 | 3505 | 40 |
| 500 | 20241204 | 102400 | 361447115 | 3505 | 3505 | 3505 | 3505 | 0 |
| 501 | 20241204 | 102300 | 361447115 | 3505 | 3505 | 3505 | 3505 | 41 |
| 502 | 20241204 | 102200 | 361303410 | 3500 | 3500 | 3500 | 3500 | 0 |
| 503 | 20241204 | 102100 | 361303410 | 3500 | 3490 | 3500 | 3490 | 139 |
| 504 | 20241204 | 102000 | 360818000 | 3505 | 3505 | 3505 | 3505 | 38 |
| 505 | 20241204 | 101900 | 360684810 | 3505 | 3505 | 3505 | 3505 | 108 |
| 506 | 20241204 | 101800 | 360306270 | 3505 | 3485 | 3505 | 3485 | 358 |
| 507 | 20241204 | 101700 | 359058055 | 3490 | 3510 | 3510 | 3490 | 372 |
| 508 | 20241204 | 101600 | 357757240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 509 | 20241204 | 101500 | 357757240 | 3500 | 3510 | 3510 | 3500 | 39 |
| 510 | 20241204 | 101400 | 357620440 | 3510 | 3510 | 3510 | 3510 | 211 |
| 511 | 20241204 | 101300 | 356879830 | 3510 | 3510 | 3510 | 3510 | 29 |
| 512 | 20241204 | 101200 | 356778040 | 3510 | 3515 | 3515 | 3510 | 61 |
| 513 | 20241204 | 101100 | 356563785 | 3515 | 3515 | 3515 | 3515 | 0 |
| 514 | 20241204 | 101000 | 356563785 | 3515 | 3510 | 3515 | 3510 | 31 |
| 515 | 20241204 | 100900 | 356454825 | 3505 | 3510 | 3510 | 3505 | 37 |
| 516 | 20241204 | 100800 | 356324995 | 3510 | 3510 | 3510 | 3510 | 28 |
| 517 | 20241204 | 100700 | 356226715 | 3515 | 3515 | 3515 | 3515 | 30 |
| 518 | 20241204 | 100600 | 356121265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 519 | 20241204 | 100500 | 356121265 | 3515 | 3515 | 3515 | 3515 | 29 |
| 520 | 20241204 | 100400 | 356019330 | 3515 | 3495 | 3515 | 3495 | 7169 |
| 521 | 20241204 | 100300 | 330936400 | 3495 | 3495 | 3495 | 3495 | 20 |
| 522 | 20241204 | 100200 | 330866500 | 3495 | 3495 | 3495 | 3495 | 330 |
| 523 | 20241204 | 100100 | 329713150 | 3495 | 3495 | 3500 | 3485 | 2085 |
| 524 | 20241204 | 100000 | 322435925 | 3490 | 3490 | 3490 | 3490 | 747 |
| 525 | 20241204 | 095900 | 319828895 | 3490 | 3485 | 3490 | 3485 | 256 |
| 526 | 20241204 | 095800 | 318936700 | 3490 | 3490 | 3490 | 3490 | 200 |
| 527 | 20241204 | 095700 | 318238700 | 3490 | 3485 | 3490 | 3485 | 56 |
| 528 | 20241204 | 095600 | 318043390 | 3485 | 3490 | 3490 | 3485 | 39 |
| 529 | 20241204 | 095500 | 317907330 | 3490 | 3490 | 3490 | 3490 | 20 |
| 530 | 20241204 | 095400 | 317837530 | 3495 | 3495 | 3495 | 3495 | 29 |
| 531 | 20241204 | 095300 | 317736175 | 3480 | 3495 | 3495 | 3480 | 49 |
| 532 | 20241204 | 095200 | 317565220 | 3495 | 3490 | 3495 | 3490 | 2 |
| 533 | 20241204 | 095100 | 317558235 | 3485 | 3465 | 3485 | 3460 | 348 |
| 534 | 20241204 | 095000 | 316346700 | 3460 | 3475 | 3480 | 3460 | 4292 |
| 535 | 20241204 | 094900 | 301438200 | 3475 | 3475 | 3475 | 3475 | 29 |
| 536 | 20241204 | 094800 | 301337425 | 3475 | 3470 | 3475 | 3470 | 298 |
| 537 | 20241204 | 094700 | 300303360 | 3470 | 3475 | 3475 | 3470 | 8 |
| 538 | 20241204 | 094600 | 300275575 | 3480 | 3475 | 3480 | 3475 | 152 |
| 539 | 20241204 | 094500 | 299747180 | 3480 | 3460 | 3485 | 3460 | 5331 |
| 540 | 20241204 | 094400 | 281272920 | 3450 | 3460 | 3465 | 3450 | 708 |
| 541 | 20241204 | 094300 | 278827215 | 3460 | 3455 | 3465 | 3450 | 700 |
| 542 | 20241204 | 094200 | 276406990 | 3465 | 3460 | 3465 | 3455 | 1898 |
| 543 | 20241204 | 094100 | 269843010 | 3465 | 3495 | 3495 | 3465 | 4711 |
| 544 | 20241204 | 094000 | 253454575 | 3505 | 3500 | 3510 | 3490 | 1430 |
| 545 | 20241204 | 093900 | 248456995 | 3500 | 3510 | 3515 | 3495 | 7493 |
| 546 | 20241204 | 093800 | 222237180 | 3525 | 3510 | 3525 | 3505 | 9678 |
| 547 | 20241204 | 093700 | 188287415 | 3515 | 3515 | 3520 | 3515 | 1503 |
| 548 | 20241204 | 093600 | 183004120 | 3515 | 3525 | 3525 | 3510 | 1613 |
| 549 | 20241204 | 093500 | 177340010 | 3525 | 3520 | 3525 | 3515 | 12639 |
| 550 | 20241204 | 093400 | 132906325 | 3525 | 3520 | 3525 | 3520 | 1145 |
| 551 | 20241204 | 093300 | 128871550 | 3525 | 3525 | 3525 | 3525 | 69 |
| 552 | 20241204 | 093200 | 128628325 | 3530 | 3530 | 3530 | 3530 | 29 |
| 553 | 20241204 | 093100 | 128525955 | 3530 | 3530 | 3530 | 3530 | 219 |
| 554 | 20241204 | 093000 | 127752885 | 3530 | 3530 | 3530 | 3530 | 34 |
| 555 | 20241204 | 092900 | 127632865 | 3515 | 3540 | 3540 | 3515 | 602 |
| 556 | 20241204 | 092800 | 125514745 | 3535 | 3535 | 3535 | 3535 | 12 |
| 557 | 20241204 | 092700 | 125472325 | 3535 | 3545 | 3545 | 3535 | 39 |
| 558 | 20241204 | 092600 | 125334170 | 3515 | 3545 | 3545 | 3515 | 680 |
| 559 | 20241204 | 092500 | 122942100 | 3545 | 3525 | 3545 | 3525 | 1178 |
| 560 | 20241204 | 092400 | 118789230 | 3525 | 3545 | 3545 | 3525 | 30 |
| 561 | 20241204 | 092300 | 118682900 | 3540 | 3540 | 3540 | 3540 | 301 |
| 562 | 20241204 | 092200 | 117617360 | 3535 | 3525 | 3535 | 3520 | 4371 |
| 563 | 20241204 | 092100 | 102190475 | 3525 | 3525 | 3525 | 3525 | 211 |
| 564 | 20241204 | 092000 | 101446700 | 3530 | 3540 | 3540 | 3530 | 21 |
| 565 | 20241204 | 091900 | 101372560 | 3535 | 3540 | 3540 | 3535 | 69 |
| 566 | 20241204 | 091800 | 101128400 | 3550 | 3545 | 3550 | 3545 | 35 |
| 567 | 20241204 | 091700 | 101004295 | 3515 | 3520 | 3520 | 3515 | 877 |
| 568 | 20241204 | 091600 | 97921630 | 3520 | 3550 | 3550 | 3520 | 229 |
| 569 | 20241204 | 091500 | 97114680 | 3520 | 3565 | 3565 | 3520 | 2241 |
| 570 | 20241204 | 091400 | 89206925 | 3560 | 3550 | 3560 | 3545 | 2976 |
| 571 | 20241204 | 091300 | 78653585 | 3550 | 3550 | 3565 | 3550 | 180 |
| 572 | 20241204 | 091200 | 78014135 | 3565 | 3565 | 3565 | 3565 | 0 |
| 573 | 20241204 | 091100 | 78014135 | 3565 | 3550 | 3565 | 3550 | 899 |
| 574 | 20241204 | 091000 | 74819130 | 3550 | 3570 | 3570 | 3550 | 4976 |
| 575 | 20241204 | 090900 | 57127755 | 3570 | 3575 | 3575 | 3560 | 391 |
| 576 | 20241204 | 090800 | 55732995 | 3575 | 3575 | 3575 | 3575 | 1977 |
| 577 | 20241204 | 090700 | 48665220 | 3575 | 3545 | 3575 | 3545 | 4843 |
| 578 | 20241204 | 090600 | 31452040 | 3545 | 3540 | 3545 | 3540 | 819 |
| 579 | 20241204 | 090500 | 28552635 | 3535 | 3540 | 3540 | 3535 | 123 |
| 580 | 20241204 | 090400 | 28117245 | 3540 | 3540 | 3545 | 3540 | 421 |
| 581 | 20241204 | 090300 | 26626795 | 3525 | 3530 | 3535 | 3525 | 433 |
| 582 | 20241204 | 090200 | 25097430 | 3525 | 3515 | 3525 | 3515 | 1476 |
| 583 | 20241204 | 090100 | 19900515 | 3515 | 3515 | 3525 | 3510 | 794 |
| 584 | 20241204 | 090000 | 17108180 | 3500 | 3515 | 3515 | 3495 | 4870 |