30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 190100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 8217 |
| 3 | 20241202 | 190000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 4 | 20241202 | 185900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 5 | 20241202 | 185800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 6 | 20241202 | 185700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 7 | 20241202 | 185600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 8 | 20241202 | 185500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 9 | 20241202 | 185400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 10 | 20241202 | 185300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 11 | 20241202 | 185200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 12 | 20241202 | 185100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 13 | 20241202 | 185000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 14 | 20241202 | 184900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 15 | 20241202 | 184800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 16 | 20241202 | 184700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 17 | 20241202 | 184600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 18 | 20241202 | 184500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 19 | 20241202 | 184400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 20 | 20241202 | 184300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 21 | 20241202 | 184200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 22 | 20241202 | 184100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 23 | 20241202 | 184000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 24 | 20241202 | 183900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 25 | 20241202 | 183800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 26 | 20241202 | 183700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 27 | 20241202 | 183600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 28 | 20241202 | 183500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 29 | 20241202 | 183400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 30 | 20241202 | 183300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 31 | 20241202 | 183200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 32 | 20241202 | 183100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 8217 |
| 33 | 20241202 | 183000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 34 | 20241202 | 182900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 35 | 20241202 | 182800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 36 | 20241202 | 182700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 37 | 20241202 | 182600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 38 | 20241202 | 182500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 39 | 20241202 | 182400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 40 | 20241202 | 182300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 41 | 20241202 | 182200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 42 | 20241202 | 182100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 43 | 20241202 | 182000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 44 | 20241202 | 181900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 45 | 20241202 | 181800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 46 | 20241202 | 181700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 47 | 20241202 | 181600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 48 | 20241202 | 181500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 49 | 20241202 | 181400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 50 | 20241202 | 181300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 51 | 20241202 | 181200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 52 | 20241202 | 181100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 53 | 20241202 | 181000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 54 | 20241202 | 180900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 55 | 20241202 | 180800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 56 | 20241202 | 180700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 57 | 20241202 | 180600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 58 | 20241202 | 180500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 59 | 20241202 | 180400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 60 | 20241202 | 180300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 61 | 20241202 | 180200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 62 | 20241202 | 180100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 8217 |
| 63 | 20241202 | 180000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 64 | 20241202 | 175900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 65 | 20241202 | 175800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 66 | 20241202 | 175700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 67 | 20241202 | 175600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 68 | 20241202 | 175500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 69 | 20241202 | 175400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 70 | 20241202 | 175300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 71 | 20241202 | 175200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 72 | 20241202 | 175100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 73 | 20241202 | 175000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 74 | 20241202 | 174900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 75 | 20241202 | 174800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 76 | 20241202 | 174700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 77 | 20241202 | 174600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 78 | 20241202 | 174500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 79 | 20241202 | 174400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 80 | 20241202 | 174300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 81 | 20241202 | 174200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 82 | 20241202 | 174100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 83 | 20241202 | 174000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 84 | 20241202 | 173900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 85 | 20241202 | 173800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 86 | 20241202 | 173700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 87 | 20241202 | 173600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 88 | 20241202 | 173500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 89 | 20241202 | 173400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 90 | 20241202 | 173300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 91 | 20241202 | 173200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 92 | 20241202 | 173100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 8217 |
| 93 | 20241202 | 173000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 94 | 20241202 | 172900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 95 | 20241202 | 172800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 96 | 20241202 | 172700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 97 | 20241202 | 172600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 98 | 20241202 | 172500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 99 | 20241202 | 172400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 100 | 20241202 | 172300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 101 | 20241202 | 172200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 102 | 20241202 | 172100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 103 | 20241202 | 172000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 104 | 20241202 | 171900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 105 | 20241202 | 171800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 106 | 20241202 | 171700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 107 | 20241202 | 171600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 108 | 20241202 | 171500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 109 | 20241202 | 171400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 110 | 20241202 | 171300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 111 | 20241202 | 171200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 112 | 20241202 | 171100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 113 | 20241202 | 171000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 114 | 20241202 | 170900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 115 | 20241202 | 170800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 116 | 20241202 | 170700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 117 | 20241202 | 170600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 118 | 20241202 | 170500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 119 | 20241202 | 170400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 120 | 20241202 | 170300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 121 | 20241202 | 170200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 122 | 20241202 | 170100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 8217 |
| 123 | 20241202 | 170000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 124 | 20241202 | 165900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 125 | 20241202 | 165800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 126 | 20241202 | 165700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 127 | 20241202 | 165600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 128 | 20241202 | 165500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 129 | 20241202 | 165400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 130 | 20241202 | 165300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 131 | 20241202 | 165200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 132 | 20241202 | 165100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 133 | 20241202 | 165000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 134 | 20241202 | 164900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 135 | 20241202 | 164800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 136 | 20241202 | 164700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 137 | 20241202 | 164600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 138 | 20241202 | 164500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 139 | 20241202 | 164400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 140 | 20241202 | 164300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 141 | 20241202 | 164200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 142 | 20241202 | 164100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 143 | 20241202 | 164000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 144 | 20241202 | 163900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 145 | 20241202 | 163800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 146 | 20241202 | 163700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 147 | 20241202 | 163600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 148 | 20241202 | 163500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 149 | 20241202 | 163400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 150 | 20241202 | 163300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 151 | 20241202 | 163200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 152 | 20241202 | 163100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 8217 |
| 153 | 20241202 | 163000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 154 | 20241202 | 162900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 155 | 20241202 | 162800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 156 | 20241202 | 162700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 157 | 20241202 | 162600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 158 | 20241202 | 162500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 159 | 20241202 | 162400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 160 | 20241202 | 162300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 161 | 20241202 | 162200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 162 | 20241202 | 162100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 163 | 20241202 | 162000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 164 | 20241202 | 161900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 165 | 20241202 | 161800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 166 | 20241202 | 161700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 167 | 20241202 | 161600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 168 | 20241202 | 161500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 169 | 20241202 | 161400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 170 | 20241202 | 161300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 171 | 20241202 | 161200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 172 | 20241202 | 161100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 173 | 20241202 | 161000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 174 | 20241202 | 160900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 175 | 20241202 | 160800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 176 | 20241202 | 160700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 177 | 20241202 | 160600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 178 | 20241202 | 160500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 179 | 20241202 | 160400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 180 | 20241202 | 160300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 181 | 20241202 | 160200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 182 | 20241202 | 160100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 8217 |
| 183 | 20241202 | 160000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 184 | 20241202 | 155900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 185 | 20241202 | 155800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 186 | 20241202 | 155700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 187 | 20241202 | 155600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 188 | 20241202 | 155500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 189 | 20241202 | 155400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 190 | 20241202 | 155300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 191 | 20241202 | 155200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 192 | 20241202 | 155100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 193 | 20241202 | 155000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 194 | 20241202 | 154900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 195 | 20241202 | 154800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 196 | 20241202 | 154700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 197 | 20241202 | 154600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 198 | 20241202 | 154500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 199 | 20241202 | 154400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 200 | 20241202 | 154300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 201 | 20241202 | 154200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 202 | 20241202 | 154100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 203 | 20241202 | 154000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 204 | 20241202 | 153900 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 205 | 20241202 | 153800 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 206 | 20241202 | 153700 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 207 | 20241202 | 153600 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 208 | 20241202 | 153500 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 209 | 20241202 | 153400 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 210 | 20241202 | 153300 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 211 | 20241202 | 153200 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 0 |
| 212 | 20241202 | 153100 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 8217 |
| 213 | 20241202 | 153000 | 4946371680 | 5030 | 5030 | 5030 | 5030 | 8217 |
| 214 | 20241202 | 152900 | 4905040170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 215 | 20241202 | 152800 | 4905040170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 216 | 20241202 | 152700 | 4905040170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 217 | 20241202 | 152600 | 4905040170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 218 | 20241202 | 152500 | 4905040170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 219 | 20241202 | 152400 | 4905040170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 220 | 20241202 | 152300 | 4905040170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 221 | 20241202 | 152200 | 4905040170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 222 | 20241202 | 152100 | 4905040170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 223 | 20241202 | 152000 | 4905040170 | 5050 | 5050 | 5050 | 5050 | 0 |
| 224 | 20241202 | 151900 | 4905040170 | 5050 | 5040 | 5050 | 5040 | 810 |
| 225 | 20241202 | 151800 | 4900955360 | 5040 | 5040 | 5050 | 5030 | 1323 |
| 226 | 20241202 | 151700 | 4894285170 | 5050 | 5060 | 5060 | 5040 | 9828 |
| 227 | 20241202 | 151600 | 4844651160 | 5060 | 5050 | 5070 | 5050 | 2205 |
| 228 | 20241202 | 151500 | 4833502790 | 5050 | 5040 | 5050 | 5040 | 1354 |
| 229 | 20241202 | 151400 | 4826666190 | 5040 | 5040 | 5050 | 5040 | 391 |
| 230 | 20241202 | 151300 | 4824695490 | 5050 | 5050 | 5050 | 5040 | 121 |
| 231 | 20241202 | 151200 | 4824085440 | 5050 | 5050 | 5050 | 5040 | 25 |
| 232 | 20241202 | 151100 | 4823959200 | 5040 | 5040 | 5050 | 5040 | 513 |
| 233 | 20241202 | 151000 | 4821371580 | 5050 | 5050 | 5050 | 5050 | 284 |
| 234 | 20241202 | 150900 | 4819937380 | 5060 | 5050 | 5060 | 5050 | 847 |
| 235 | 20241202 | 150800 | 4815659560 | 5050 | 5050 | 5050 | 5050 | 1694 |
| 236 | 20241202 | 150700 | 4807104860 | 5050 | 5050 | 5050 | 5050 | 1050 |
| 237 | 20241202 | 150600 | 4801802360 | 5050 | 5050 | 5060 | 5050 | 734 |
| 238 | 20241202 | 150500 | 4798095620 | 5050 | 5050 | 5050 | 5050 | 290 |
| 239 | 20241202 | 150400 | 4796631120 | 5050 | 5050 | 5050 | 5050 | 7 |
| 240 | 20241202 | 150300 | 4796595770 | 5040 | 5070 | 5070 | 5040 | 5501 |
| 241 | 20241202 | 150200 | 4768796950 | 5070 | 5070 | 5070 | 5070 | 270 |
| 242 | 20241202 | 150100 | 4767428050 | 5070 | 5080 | 5080 | 5070 | 1046 |
| 243 | 20241202 | 150000 | 4762114510 | 5080 | 5080 | 5080 | 5080 | 840 |
| 244 | 20241202 | 145900 | 4757847310 | 5070 | 5050 | 5070 | 5040 | 5862 |
| 245 | 20241202 | 145800 | 4728154140 | 5040 | 5050 | 5050 | 5040 | 62 |
| 246 | 20241202 | 145700 | 4727841080 | 5040 | 5040 | 5050 | 5040 | 870 |
| 247 | 20241202 | 145600 | 4723455440 | 5040 | 5050 | 5050 | 5040 | 405 |
| 248 | 20241202 | 145500 | 4721412680 | 5040 | 5040 | 5040 | 5040 | 175 |
| 249 | 20241202 | 145400 | 4720530680 | 5050 | 5060 | 5070 | 5050 | 2253 |
| 250 | 20241202 | 145300 | 4709150290 | 5060 | 5060 | 5060 | 5060 | 1185 |
| 251 | 20241202 | 145200 | 4703154190 | 5060 | 5060 | 5070 | 5060 | 191 |
| 252 | 20241202 | 145100 | 4702187500 | 5070 | 5070 | 5070 | 5050 | 2259 |
| 253 | 20241202 | 145000 | 4690764910 | 5070 | 5080 | 5080 | 5070 | 1653 |
| 254 | 20241202 | 144900 | 4682378310 | 5080 | 5080 | 5080 | 5080 | 177 |
| 255 | 20241202 | 144800 | 4681479150 | 5080 | 5070 | 5080 | 5070 | 168 |
| 256 | 20241202 | 144700 | 4680626460 | 5080 | 5070 | 5080 | 5070 | 186 |
| 257 | 20241202 | 144600 | 4679682610 | 5070 | 5070 | 5080 | 5070 | 4354 |
| 258 | 20241202 | 144500 | 4657605120 | 5070 | 5070 | 5070 | 5060 | 1708 |
| 259 | 20241202 | 144400 | 4648956060 | 5070 | 5070 | 5070 | 5060 | 2572 |
| 260 | 20241202 | 144300 | 4635918650 | 5070 | 5080 | 5080 | 5070 | 5241 |
| 261 | 20241202 | 144200 | 4609346450 | 5080 | 5060 | 5080 | 5060 | 5673 |
| 262 | 20241202 | 144100 | 4580583890 | 5050 | 5070 | 5070 | 5050 | 2919 |
| 263 | 20241202 | 144000 | 4565841560 | 5060 | 5030 | 5080 | 5030 | 2897 |
| 264 | 20241202 | 143900 | 4551202490 | 5040 | 5040 | 5040 | 5040 | 1498 |
| 265 | 20241202 | 143800 | 4543652570 | 5040 | 5040 | 5040 | 5030 | 270 |
| 266 | 20241202 | 143700 | 4542293460 | 5040 | 5030 | 5040 | 5030 | 1147 |
| 267 | 20241202 | 143600 | 4536522970 | 5030 | 5040 | 5050 | 5030 | 143 |
| 268 | 20241202 | 143500 | 4535801750 | 5040 | 5040 | 5040 | 5030 | 5144 |
| 269 | 20241202 | 143400 | 4509901720 | 5050 | 5070 | 5070 | 5040 | 10594 |
| 270 | 20241202 | 143300 | 4456256770 | 5080 | 5080 | 5080 | 5080 | 100 |
| 271 | 20241202 | 143200 | 4455748770 | 5080 | 5080 | 5080 | 5080 | 59 |
| 272 | 20241202 | 143100 | 4455449050 | 5080 | 5080 | 5080 | 5080 | 1 |
| 273 | 20241202 | 143000 | 4455443970 | 5080 | 5080 | 5080 | 5080 | 178 |
| 274 | 20241202 | 142900 | 4454539730 | 5080 | 5080 | 5090 | 5080 | 1036 |
| 275 | 20241202 | 142800 | 4449276270 | 5080 | 5080 | 5090 | 5080 | 197 |
| 276 | 20241202 | 142700 | 4448275370 | 5080 | 5080 | 5080 | 5080 | 165 |
| 277 | 20241202 | 142600 | 4447437170 | 5080 | 5080 | 5080 | 5080 | 295 |
| 278 | 20241202 | 142500 | 4445938570 | 5080 | 5080 | 5080 | 5070 | 383 |
| 279 | 20241202 | 142400 | 4443993140 | 5070 | 5060 | 5070 | 5060 | 7665 |
| 280 | 20241202 | 142300 | 4405140230 | 5050 | 5060 | 5060 | 5050 | 1039 |
| 281 | 20241202 | 142200 | 4399883280 | 5060 | 5070 | 5070 | 5060 | 1710 |
| 282 | 20241202 | 142100 | 4391218920 | 5070 | 5080 | 5080 | 5070 | 279 |
| 283 | 20241202 | 142000 | 4389803530 | 5070 | 5080 | 5080 | 5070 | 675 |
| 284 | 20241202 | 141900 | 4386380540 | 5080 | 5070 | 5080 | 5070 | 302 |
| 285 | 20241202 | 141800 | 4384848520 | 5070 | 5070 | 5070 | 5060 | 3443 |
| 286 | 20241202 | 141700 | 4367392610 | 5060 | 5070 | 5070 | 5060 | 181 |
| 287 | 20241202 | 141600 | 4366475970 | 5060 | 5060 | 5060 | 5060 | 520 |
| 288 | 20241202 | 141500 | 4363844770 | 5060 | 5040 | 5060 | 5040 | 1375 |
| 289 | 20241202 | 141400 | 4356896760 | 5040 | 5050 | 5050 | 5040 | 245 |
| 290 | 20241202 | 141300 | 4355661930 | 5050 | 5050 | 5050 | 5050 | 1774 |
| 291 | 20241202 | 141200 | 4346703230 | 5050 | 5050 | 5060 | 5050 | 2326 |
| 292 | 20241202 | 141100 | 4334955450 | 5050 | 5070 | 5070 | 5050 | 453 |
| 293 | 20241202 | 141000 | 4332663070 | 5070 | 5060 | 5070 | 5060 | 259 |
| 294 | 20241202 | 140900 | 4331351940 | 5070 | 5070 | 5070 | 5070 | 114 |
| 295 | 20241202 | 140800 | 4330773960 | 5070 | 5060 | 5070 | 5060 | 197 |
| 296 | 20241202 | 140700 | 4329776170 | 5070 | 5070 | 5070 | 5070 | 67 |
| 297 | 20241202 | 140600 | 4329436480 | 5060 | 5060 | 5070 | 5060 | 105 |
| 298 | 20241202 | 140500 | 4328904970 | 5060 | 5070 | 5070 | 5050 | 7068 |
| 299 | 20241202 | 140400 | 4293157690 | 5070 | 5070 | 5070 | 5070 | 0 |
| 300 | 20241202 | 140300 | 4293157690 | 5070 | 5070 | 5070 | 5060 | 465 |
| 301 | 20241202 | 140200 | 4290800150 | 5060 | 5070 | 5070 | 5060 | 208 |
| 302 | 20241202 | 140100 | 4289746590 | 5070 | 5060 | 5070 | 5060 | 248 |
| 303 | 20241202 | 140000 | 4288491690 | 5060 | 5070 | 5080 | 5060 | 220 |
| 304 | 20241202 | 135900 | 4287375590 | 5080 | 5070 | 5080 | 5060 | 272 |
| 305 | 20241202 | 135800 | 4285996390 | 5070 | 5070 | 5070 | 5070 | 462 |
| 306 | 20241202 | 135700 | 4283654050 | 5070 | 5070 | 5080 | 5070 | 698 |
| 307 | 20241202 | 135600 | 4280114740 | 5070 | 5070 | 5070 | 5070 | 2058 |
| 308 | 20241202 | 135500 | 4269680680 | 5080 | 5090 | 5090 | 5080 | 1509 |
| 309 | 20241202 | 135400 | 4262013940 | 5090 | 5090 | 5090 | 5090 | 118 |
| 310 | 20241202 | 135300 | 4261413320 | 5090 | 5090 | 5090 | 5090 | 71 |
| 311 | 20241202 | 135200 | 4261051930 | 5080 | 5080 | 5080 | 5080 | 334 |
| 312 | 20241202 | 135100 | 4259355210 | 5090 | 5100 | 5100 | 5090 | 3313 |
| 313 | 20241202 | 135000 | 4242481390 | 5090 | 5090 | 5100 | 5090 | 3206 |
| 314 | 20241202 | 134900 | 4226160430 | 5080 | 5080 | 5090 | 5080 | 2501 |
| 315 | 20241202 | 134800 | 4213443830 | 5080 | 5070 | 5080 | 5070 | 4894 |
| 316 | 20241202 | 134700 | 4188615730 | 5070 | 5070 | 5070 | 5070 | 0 |
| 317 | 20241202 | 134600 | 4188615730 | 5070 | 5060 | 5070 | 5050 | 397 |
| 318 | 20241202 | 134500 | 4186606080 | 5060 | 5060 | 5060 | 5060 | 346 |
| 319 | 20241202 | 134400 | 4184855320 | 5060 | 5060 | 5070 | 5050 | 1084 |
| 320 | 20241202 | 134300 | 4179377260 | 5060 | 5060 | 5070 | 5060 | 752 |
| 321 | 20241202 | 134200 | 4175571570 | 5060 | 5070 | 5070 | 5060 | 238 |
| 322 | 20241202 | 134100 | 4174366410 | 5070 | 5070 | 5070 | 5060 | 1810 |
| 323 | 20241202 | 134000 | 4165197110 | 5070 | 5070 | 5070 | 5070 | 650 |
| 324 | 20241202 | 133900 | 4161901610 | 5070 | 5070 | 5070 | 5070 | 537 |
| 325 | 20241202 | 133800 | 4159179020 | 5070 | 5070 | 5070 | 5070 | 313 |
| 326 | 20241202 | 133700 | 4157592110 | 5070 | 5070 | 5080 | 5070 | 1498 |
| 327 | 20241202 | 133600 | 4149996210 | 5070 | 5060 | 5070 | 5060 | 3436 |
| 328 | 20241202 | 133500 | 4132584250 | 5060 | 5060 | 5060 | 5060 | 732 |
| 329 | 20241202 | 133400 | 4128880330 | 5060 | 5050 | 5060 | 5050 | 3750 |
| 330 | 20241202 | 133300 | 4109941630 | 5050 | 5050 | 5070 | 5040 | 8523 |
| 331 | 20241202 | 133200 | 4066877350 | 5040 | 5030 | 5040 | 5030 | 4377 |
| 332 | 20241202 | 133100 | 4044830900 | 5030 | 5030 | 5030 | 5030 | 568 |
| 333 | 20241202 | 133000 | 4041973860 | 5020 | 5030 | 5030 | 5020 | 185 |
| 334 | 20241202 | 132900 | 4041044300 | 5020 | 5020 | 5020 | 5010 | 2834 |
| 335 | 20241202 | 132800 | 4026841130 | 5020 | 5030 | 5030 | 5010 | 394 |
| 336 | 20241202 | 132700 | 4024863580 | 5020 | 5020 | 5030 | 5020 | 538 |
| 337 | 20241202 | 132600 | 4022161950 | 5030 | 5020 | 5030 | 5020 | 536 |
| 338 | 20241202 | 132500 | 4019470660 | 5020 | 5020 | 5020 | 5020 | 123 |
| 339 | 20241202 | 132400 | 4018853200 | 5020 | 5020 | 5030 | 5020 | 144 |
| 340 | 20241202 | 132300 | 4018130190 | 5020 | 5020 | 5020 | 5020 | 97 |
| 341 | 20241202 | 132200 | 4017643250 | 5020 | 5020 | 5020 | 5020 | 2 |
| 342 | 20241202 | 132100 | 4017633210 | 5020 | 5020 | 5030 | 5020 | 144 |
| 343 | 20241202 | 132000 | 4016909670 | 5030 | 5020 | 5030 | 5010 | 5583 |
| 344 | 20241202 | 131900 | 3988891750 | 5020 | 5020 | 5020 | 5020 | 99 |
| 345 | 20241202 | 131800 | 3988394770 | 5020 | 5020 | 5020 | 5020 | 96 |
| 346 | 20241202 | 131700 | 3987912850 | 5020 | 5010 | 5020 | 5010 | 125 |
| 347 | 20241202 | 131600 | 3987285990 | 5010 | 5010 | 5020 | 5010 | 2614 |
| 348 | 20241202 | 131500 | 3974189260 | 5010 | 5020 | 5030 | 5010 | 586 |
| 349 | 20241202 | 131400 | 3971251850 | 5020 | 5020 | 5020 | 5020 | 641 |
| 350 | 20241202 | 131300 | 3968034030 | 5020 | 5020 | 5020 | 5020 | 205 |
| 351 | 20241202 | 131200 | 3967004930 | 5020 | 5030 | 5040 | 5020 | 2855 |
| 352 | 20241202 | 131100 | 3952671430 | 5030 | 5040 | 5040 | 5020 | 4347 |
| 353 | 20241202 | 131000 | 3930805540 | 5040 | 5040 | 5040 | 5040 | 4 |
| 354 | 20241202 | 130900 | 3930785380 | 5040 | 5030 | 5040 | 5030 | 2014 |
| 355 | 20241202 | 130800 | 3920654330 | 5030 | 5030 | 5030 | 5020 | 206 |
| 356 | 20241202 | 130700 | 3919619150 | 5030 | 5030 | 5030 | 5030 | 60 |
| 357 | 20241202 | 130600 | 3919317350 | 5020 | 5030 | 5030 | 5020 | 170 |
| 358 | 20241202 | 130500 | 3918462290 | 5020 | 5020 | 5020 | 5020 | 126 |
| 359 | 20241202 | 130400 | 3917829770 | 5020 | 5020 | 5020 | 5020 | 1405 |
| 360 | 20241202 | 130300 | 3910776670 | 5020 | 5020 | 5020 | 5020 | 86 |
| 361 | 20241202 | 130200 | 3910344950 | 5020 | 5010 | 5020 | 5010 | 60 |
| 362 | 20241202 | 130100 | 3910043770 | 5010 | 5020 | 5020 | 5010 | 139 |
| 363 | 20241202 | 130000 | 3909346790 | 5020 | 5010 | 5020 | 5010 | 1147 |
| 364 | 20241202 | 125900 | 3903592150 | 5010 | 5010 | 5020 | 5010 | 209 |
| 365 | 20241202 | 125800 | 3902545040 | 5010 | 5010 | 5010 | 5010 | 360 |
| 366 | 20241202 | 125700 | 3900741440 | 5010 | 5010 | 5020 | 5010 | 221 |
| 367 | 20241202 | 125600 | 3899632780 | 5010 | 5010 | 5010 | 5010 | 500 |
| 368 | 20241202 | 125500 | 3897127780 | 5020 | 5020 | 5030 | 5020 | 318 |
| 369 | 20241202 | 125400 | 3895530280 | 5030 | 5010 | 5030 | 5010 | 2645 |
| 370 | 20241202 | 125300 | 3882253110 | 5010 | 5010 | 5010 | 5010 | 1821 |
| 371 | 20241202 | 125200 | 3873129900 | 5010 | 5010 | 5020 | 5010 | 1140 |
| 372 | 20241202 | 125100 | 3867412430 | 5020 | 5010 | 5020 | 5010 | 126 |
| 373 | 20241202 | 125000 | 3866780300 | 5010 | 5010 | 5010 | 5010 | 392 |
| 374 | 20241202 | 124900 | 3864816380 | 5000 | 5000 | 5010 | 5000 | 1078 |
| 375 | 20241202 | 124800 | 3859425800 | 5010 | 5010 | 5010 | 5010 | 1087 |
| 376 | 20241202 | 124700 | 3853979930 | 5010 | 4995 | 5010 | 4995 | 2116 |
| 377 | 20241202 | 124600 | 3843399600 | 5000 | 5000 | 5010 | 5000 | 800 |
| 378 | 20241202 | 124500 | 3839399210 | 5000 | 4980 | 5000 | 4980 | 16134 |
| 379 | 20241202 | 124400 | 3758962910 | 4980 | 4975 | 4980 | 4975 | 56 |
| 380 | 20241202 | 124300 | 3758684035 | 4975 | 4970 | 4975 | 4970 | 62 |
| 381 | 20241202 | 124200 | 3758375600 | 4970 | 4975 | 4975 | 4970 | 1815 |
| 382 | 20241202 | 124100 | 3749350985 | 4975 | 4975 | 4975 | 4975 | 437 |
| 383 | 20241202 | 124000 | 3747176910 | 4980 | 4985 | 4985 | 4980 | 633 |
| 384 | 20241202 | 123900 | 3744023935 | 4990 | 4985 | 4990 | 4985 | 141 |
| 385 | 20241202 | 123800 | 3743320615 | 4990 | 4985 | 4990 | 4985 | 188 |
| 386 | 20241202 | 123700 | 3742383145 | 4985 | 4985 | 4990 | 4985 | 519 |
| 387 | 20241202 | 123600 | 3739795640 | 4985 | 4995 | 4995 | 4985 | 400 |
| 388 | 20241202 | 123500 | 3737799710 | 4990 | 4995 | 4995 | 4990 | 1429 |
| 389 | 20241202 | 123400 | 3730667680 | 4995 | 5000 | 5000 | 4995 | 434 |
| 390 | 20241202 | 123300 | 3728499230 | 5000 | 4995 | 5000 | 4995 | 529 |
| 391 | 20241202 | 123200 | 3725856095 | 4990 | 4990 | 5000 | 4990 | 855 |
| 392 | 20241202 | 123100 | 3721585250 | 4995 | 4980 | 4995 | 4980 | 1689 |
| 393 | 20241202 | 123000 | 3713159090 | 4980 | 4980 | 4985 | 4980 | 170 |
| 394 | 20241202 | 122900 | 3712311705 | 4985 | 4975 | 4985 | 4975 | 1759 |
| 395 | 20241202 | 122800 | 3703548440 | 4980 | 4980 | 4985 | 4980 | 79 |
| 396 | 20241202 | 122700 | 3703154920 | 4985 | 4980 | 4985 | 4980 | 431 |
| 397 | 20241202 | 122600 | 3701008370 | 4980 | 4980 | 4980 | 4980 | 102 |
| 398 | 20241202 | 122500 | 3700500410 | 4975 | 4975 | 4975 | 4975 | 2 |
| 399 | 20241202 | 122400 | 3700490460 | 4970 | 4970 | 4980 | 4970 | 91 |
| 400 | 20241202 | 122300 | 3700037480 | 4975 | 4975 | 4975 | 4975 | 108 |
| 401 | 20241202 | 122200 | 3699500180 | 4975 | 4980 | 4980 | 4975 | 7327 |
| 402 | 20241202 | 122100 | 3663027010 | 4975 | 4990 | 4990 | 4975 | 2100 |
| 403 | 20241202 | 122000 | 3652568140 | 4980 | 4985 | 4990 | 4980 | 492 |
| 404 | 20241202 | 121900 | 3650117190 | 4985 | 4995 | 4995 | 4985 | 1003 |
| 405 | 20241202 | 121800 | 3645116125 | 4995 | 4990 | 4995 | 4985 | 606 |
| 406 | 20241202 | 121700 | 3642094215 | 4985 | 4980 | 4985 | 4980 | 280 |
| 407 | 20241202 | 121600 | 3640699660 | 4985 | 4990 | 4990 | 4980 | 999 |
| 408 | 20241202 | 121500 | 3635719770 | 4990 | 4995 | 4995 | 4990 | 4135 |
| 409 | 20241202 | 121400 | 3615085340 | 4990 | 4985 | 4995 | 4980 | 1564 |
| 410 | 20241202 | 121300 | 3607279510 | 4985 | 4980 | 4985 | 4980 | 139 |
| 411 | 20241202 | 121200 | 3606586660 | 4980 | 4970 | 4980 | 4970 | 663 |
| 412 | 20241202 | 121100 | 3603290355 | 4965 | 4960 | 4965 | 4960 | 302 |
| 413 | 20241202 | 121000 | 3601791680 | 4955 | 4955 | 4955 | 4950 | 966 |
| 414 | 20241202 | 120900 | 3597006370 | 4960 | 4965 | 4975 | 4960 | 55 |
| 415 | 20241202 | 120800 | 3596732995 | 4965 | 4960 | 4965 | 4960 | 7338 |
| 416 | 20241202 | 120700 | 3560329800 | 4960 | 4960 | 4960 | 4960 | 30 |
| 417 | 20241202 | 120600 | 3560181000 | 4960 | 4965 | 4965 | 4955 | 322 |
| 418 | 20241202 | 120500 | 3558583580 | 4965 | 4965 | 4965 | 4965 | 110 |
| 419 | 20241202 | 120400 | 3558037430 | 4965 | 4965 | 4965 | 4960 | 1754 |
| 420 | 20241202 | 120300 | 3549332850 | 4965 | 4985 | 4985 | 4965 | 4902 |
| 421 | 20241202 | 120200 | 3524987680 | 4985 | 4965 | 4985 | 4965 | 753 |
| 422 | 20241202 | 120100 | 3521243345 | 4965 | 4960 | 4965 | 4960 | 299 |
| 423 | 20241202 | 120000 | 3519760080 | 4960 | 4950 | 4960 | 4950 | 59 |
| 424 | 20241202 | 115900 | 3519467590 | 4950 | 4960 | 4965 | 4945 | 7725 |
| 425 | 20241202 | 115800 | 3481260555 | 4965 | 4965 | 4965 | 4945 | 2417 |
| 426 | 20241202 | 115700 | 3469292030 | 4960 | 4960 | 4960 | 4960 | 151 |
| 427 | 20241202 | 115600 | 3468543070 | 4960 | 4965 | 4965 | 4960 | 147 |
| 428 | 20241202 | 115500 | 3467813610 | 4965 | 4960 | 4965 | 4960 | 944 |
| 429 | 20241202 | 115400 | 3463128740 | 4960 | 4960 | 4960 | 4960 | 153 |
| 430 | 20241202 | 115300 | 3462369860 | 4960 | 4960 | 4960 | 4960 | 92 |
| 431 | 20241202 | 115200 | 3461913540 | 4955 | 4955 | 4955 | 4955 | 23 |
| 432 | 20241202 | 115100 | 3461799575 | 4960 | 4960 | 4960 | 4960 | 95 |
| 433 | 20241202 | 115000 | 3461328375 | 4945 | 4965 | 4965 | 4945 | 3461 |
| 434 | 20241202 | 114900 | 3444164345 | 4970 | 4970 | 4970 | 4965 | 1468 |
| 435 | 20241202 | 114800 | 3436870960 | 4975 | 4980 | 4980 | 4970 | 1124 |
| 436 | 20241202 | 114700 | 3431279015 | 4980 | 4980 | 4980 | 4975 | 271 |
| 437 | 20241202 | 114600 | 3429929770 | 4980 | 4990 | 4990 | 4980 | 154 |
| 438 | 20241202 | 114500 | 3429162275 | 4990 | 4990 | 4990 | 4980 | 128 |
| 439 | 20241202 | 114400 | 3428523585 | 4985 | 4980 | 4985 | 4980 | 205 |
| 440 | 20241202 | 114300 | 3427502395 | 4980 | 4980 | 4980 | 4980 | 20 |
| 441 | 20241202 | 114200 | 3427402795 | 4985 | 4995 | 4995 | 4985 | 1901 |
| 442 | 20241202 | 114100 | 3417924100 | 4995 | 5020 | 5020 | 4995 | 2084 |
| 443 | 20241202 | 114000 | 3407506445 | 5010 | 5010 | 5020 | 5000 | 1854 |
| 444 | 20241202 | 113900 | 3398216945 | 5010 | 5000 | 5010 | 5000 | 726 |
| 445 | 20241202 | 113800 | 3394586895 | 5000 | 4990 | 5000 | 4990 | 1841 |
| 446 | 20241202 | 113700 | 3385395235 | 4990 | 4985 | 4990 | 4980 | 1802 |
| 447 | 20241202 | 113600 | 3376416970 | 4980 | 4980 | 4985 | 4980 | 2910 |
| 448 | 20241202 | 113500 | 3361917735 | 4985 | 4980 | 4985 | 4980 | 357 |
| 449 | 20241202 | 113400 | 3360139865 | 4985 | 4985 | 4985 | 4980 | 230 |
| 450 | 20241202 | 113300 | 3358993440 | 4985 | 4995 | 4995 | 4985 | 799 |
| 451 | 20241202 | 113200 | 3355007805 | 4995 | 5000 | 5010 | 4995 | 1057 |
| 452 | 20241202 | 113100 | 3349725790 | 5000 | 5010 | 5010 | 4995 | 3688 |
| 453 | 20241202 | 113000 | 3331287235 | 5010 | 4985 | 5020 | 4980 | 9241 |
| 454 | 20241202 | 112900 | 3285097950 | 4985 | 4985 | 4985 | 4980 | 1121 |
| 455 | 20241202 | 112800 | 3279512755 | 4985 | 4965 | 4985 | 4965 | 3111 |
| 456 | 20241202 | 112700 | 3264023955 | 4975 | 4975 | 4975 | 4955 | 1920 |
| 457 | 20241202 | 112600 | 3254496010 | 4975 | 4975 | 4975 | 4975 | 131 |
| 458 | 20241202 | 112500 | 3253844285 | 4965 | 4955 | 4965 | 4950 | 1342 |
| 459 | 20241202 | 112400 | 3247187525 | 4950 | 4975 | 4975 | 4950 | 5072 |
| 460 | 20241202 | 112300 | 3222035535 | 4975 | 4970 | 4975 | 4970 | 15 |
| 461 | 20241202 | 112200 | 3221960925 | 4970 | 4970 | 4975 | 4970 | 1066 |
| 462 | 20241202 | 112100 | 3216659630 | 4970 | 4970 | 4980 | 4970 | 1443 |
| 463 | 20241202 | 112000 | 3209483650 | 4965 | 4960 | 4970 | 4960 | 954 |
| 464 | 20241202 | 111900 | 3204746505 | 4960 | 4955 | 4960 | 4955 | 1339 |
| 465 | 20241202 | 111800 | 3198105070 | 4955 | 4960 | 4960 | 4950 | 1455 |
| 466 | 20241202 | 111700 | 3190901585 | 4960 | 4960 | 4965 | 4955 | 596 |
| 467 | 20241202 | 111600 | 3187945475 | 4955 | 4960 | 4960 | 4955 | 372 |
| 468 | 20241202 | 111500 | 3186101250 | 4960 | 4940 | 4960 | 4935 | 3346 |
| 469 | 20241202 | 111400 | 3169547120 | 4940 | 4945 | 4950 | 4940 | 2893 |
| 470 | 20241202 | 111300 | 3155237630 | 4940 | 4935 | 4940 | 4925 | 5118 |
| 471 | 20241202 | 111200 | 3129977690 | 4935 | 4925 | 4935 | 4920 | 1060 |
| 472 | 20241202 | 111100 | 3124756275 | 4925 | 4915 | 4925 | 4910 | 1987 |
| 473 | 20241202 | 111000 | 3114988600 | 4915 | 4915 | 4920 | 4910 | 556 |
| 474 | 20241202 | 110900 | 3112256300 | 4915 | 4910 | 4915 | 4910 | 463 |
| 475 | 20241202 | 110800 | 3109981835 | 4905 | 4885 | 4915 | 4885 | 9586 |
| 476 | 20241202 | 110700 | 3063113500 | 4890 | 4905 | 4915 | 4890 | 9487 |
| 477 | 20241202 | 110600 | 3016596200 | 4905 | 4895 | 4910 | 4890 | 3149 |
| 478 | 20241202 | 110500 | 3001150930 | 4895 | 4890 | 4895 | 4885 | 1105 |
| 479 | 20241202 | 110400 | 2995745465 | 4885 | 4890 | 4890 | 4885 | 1442 |
| 480 | 20241202 | 110300 | 2988699755 | 4885 | 4880 | 4890 | 4880 | 1366 |
| 481 | 20241202 | 110200 | 2982026410 | 4880 | 4890 | 4890 | 4880 | 2470 |
| 482 | 20241202 | 110100 | 2969965505 | 4890 | 4910 | 4910 | 4885 | 2771 |
| 483 | 20241202 | 110000 | 2956398340 | 4910 | 4910 | 4915 | 4900 | 2540 |
| 484 | 20241202 | 105900 | 2943928465 | 4915 | 4915 | 4915 | 4915 | 435 |
| 485 | 20241202 | 105800 | 2941790440 | 4915 | 4910 | 4915 | 4905 | 647 |
| 486 | 20241202 | 105700 | 2938613230 | 4905 | 4890 | 4905 | 4890 | 918 |
| 487 | 20241202 | 105600 | 2934118900 | 4885 | 4880 | 4885 | 4880 | 3164 |
| 488 | 20241202 | 105500 | 2918669365 | 4880 | 4895 | 4900 | 4880 | 6060 |
| 489 | 20241202 | 105400 | 2889067155 | 4895 | 4910 | 4910 | 4895 | 618 |
| 490 | 20241202 | 105300 | 2886038405 | 4905 | 4900 | 4905 | 4900 | 213 |
| 491 | 20241202 | 105200 | 2884994275 | 4895 | 4890 | 4900 | 4890 | 1156 |
| 492 | 20241202 | 105100 | 2879340375 | 4885 | 4895 | 4895 | 4885 | 1298 |
| 493 | 20241202 | 105000 | 2872992235 | 4905 | 4875 | 4905 | 4870 | 11739 |
| 494 | 20241202 | 104900 | 2815699495 | 4880 | 4890 | 4890 | 4865 | 4134 |
| 495 | 20241202 | 104800 | 2795548865 | 4890 | 4900 | 4905 | 4885 | 2826 |
| 496 | 20241202 | 104700 | 2781718220 | 4905 | 4905 | 4905 | 4905 | 195 |
| 497 | 20241202 | 104600 | 2780761745 | 4905 | 4900 | 4905 | 4895 | 414 |
| 498 | 20241202 | 104500 | 2778733610 | 4905 | 4915 | 4920 | 4905 | 3171 |
| 499 | 20241202 | 104400 | 2763162685 | 4915 | 4915 | 4920 | 4915 | 1200 |
| 500 | 20241202 | 104300 | 2757262185 | 4915 | 4915 | 4920 | 4915 | 205 |
| 501 | 20241202 | 104200 | 2756253820 | 4920 | 4915 | 4920 | 4915 | 413 |
| 502 | 20241202 | 104100 | 2754223290 | 4920 | 4925 | 4925 | 4915 | 115 |
| 503 | 20241202 | 104000 | 2753657505 | 4920 | 4925 | 4925 | 4910 | 1063 |
| 504 | 20241202 | 103900 | 2748429550 | 4925 | 4925 | 4930 | 4920 | 537 |
| 505 | 20241202 | 103800 | 2745785165 | 4925 | 4935 | 4935 | 4925 | 305 |
| 506 | 20241202 | 103700 | 2744280680 | 4930 | 4920 | 4935 | 4920 | 466 |
| 507 | 20241202 | 103600 | 2741984335 | 4920 | 4925 | 4930 | 4920 | 1792 |
| 508 | 20241202 | 103500 | 2733161940 | 4920 | 4915 | 4920 | 4915 | 544 |
| 509 | 20241202 | 103400 | 2730487475 | 4915 | 4910 | 4915 | 4910 | 182 |
| 510 | 20241202 | 103300 | 2729593280 | 4905 | 4895 | 4910 | 4895 | 12413 |
| 511 | 20241202 | 103200 | 2668765265 | 4895 | 4885 | 4900 | 4885 | 3539 |
| 512 | 20241202 | 103100 | 2651448360 | 4880 | 4880 | 4885 | 4880 | 2129 |
| 513 | 20241202 | 103000 | 2641056190 | 4885 | 4875 | 4890 | 4875 | 5551 |
| 514 | 20241202 | 102900 | 2613982935 | 4875 | 4875 | 4875 | 4870 | 296 |
| 515 | 20241202 | 102800 | 2612540895 | 4870 | 4870 | 4875 | 4870 | 374 |
| 516 | 20241202 | 102700 | 2610719165 | 4875 | 4870 | 4875 | 4870 | 3083 |
| 517 | 20241202 | 102600 | 2595695445 | 4870 | 4870 | 4875 | 4865 | 2247 |
| 518 | 20241202 | 102500 | 2584758155 | 4870 | 4875 | 4880 | 4865 | 387 |
| 519 | 20241202 | 102400 | 2582873105 | 4870 | 4870 | 4875 | 4865 | 2383 |
| 520 | 20241202 | 102300 | 2571267485 | 4880 | 4865 | 4880 | 4860 | 3118 |
| 521 | 20241202 | 102200 | 2556098900 | 4865 | 4865 | 4870 | 4855 | 1768 |
| 522 | 20241202 | 102100 | 2547502240 | 4865 | 4860 | 4870 | 4855 | 430 |
| 523 | 20241202 | 102000 | 2545411650 | 4860 | 4890 | 4890 | 4860 | 7928 |
| 524 | 20241202 | 101900 | 2506822675 | 4890 | 4895 | 4895 | 4885 | 3595 |
| 525 | 20241202 | 101800 | 2489247045 | 4900 | 4880 | 4900 | 4880 | 2281 |
| 526 | 20241202 | 101700 | 2478094395 | 4880 | 4880 | 4885 | 4880 | 529 |
| 527 | 20241202 | 101600 | 2475512755 | 4880 | 4845 | 4880 | 4845 | 3816 |
| 528 | 20241202 | 101500 | 2456936945 | 4850 | 4870 | 4870 | 4835 | 28780 |
| 529 | 20241202 | 101400 | 2317548830 | 4870 | 4870 | 4880 | 4870 | 937 |
| 530 | 20241202 | 101300 | 2312981935 | 4870 | 4845 | 4890 | 4810 | 27883 |
| 531 | 20241202 | 101200 | 2177946990 | 4845 | 4895 | 4900 | 4840 | 34806 |
| 532 | 20241202 | 101100 | 2008755610 | 4895 | 4895 | 4900 | 4890 | 2971 |
| 533 | 20241202 | 101000 | 1994221030 | 4895 | 4895 | 4900 | 4890 | 6248 |
| 534 | 20241202 | 100900 | 1963646645 | 4900 | 4905 | 4905 | 4900 | 3305 |
| 535 | 20241202 | 100800 | 1947449130 | 4905 | 4915 | 4915 | 4905 | 1982 |
| 536 | 20241202 | 100700 | 1937722765 | 4915 | 4920 | 4920 | 4915 | 616 |
| 537 | 20241202 | 100600 | 1934695020 | 4920 | 4925 | 4925 | 4920 | 2585 |
| 538 | 20241202 | 100500 | 1921971660 | 4925 | 4920 | 4925 | 4920 | 733 |
| 539 | 20241202 | 100400 | 1918361795 | 4925 | 4920 | 4925 | 4920 | 480 |
| 540 | 20241202 | 100300 | 1915999110 | 4920 | 4920 | 4925 | 4920 | 1214 |
| 541 | 20241202 | 100200 | 1910026040 | 4920 | 4910 | 4930 | 4905 | 2461 |
| 542 | 20241202 | 100100 | 1897911845 | 4915 | 4905 | 4920 | 4895 | 5894 |
| 543 | 20241202 | 100000 | 1868982165 | 4905 | 4900 | 4920 | 4895 | 9995 |
| 544 | 20241202 | 095900 | 1819990040 | 4900 | 4920 | 4920 | 4900 | 14116 |
| 545 | 20241202 | 095800 | 1750726870 | 4925 | 4930 | 4935 | 4925 | 3825 |
| 546 | 20241202 | 095700 | 1731883745 | 4935 | 4935 | 4935 | 4930 | 560 |
| 547 | 20241202 | 095600 | 1729122325 | 4935 | 4930 | 4935 | 4925 | 546 |
| 548 | 20241202 | 095500 | 1726432050 | 4930 | 4940 | 4940 | 4930 | 3079 |
| 549 | 20241202 | 095400 | 1711243040 | 4940 | 4950 | 4955 | 4940 | 3980 |
| 550 | 20241202 | 095300 | 1691556970 | 4945 | 4945 | 4955 | 4940 | 6248 |
| 551 | 20241202 | 095200 | 1660660110 | 4950 | 4935 | 4950 | 4935 | 1939 |
| 552 | 20241202 | 095100 | 1651073715 | 4935 | 4935 | 4945 | 4935 | 1290 |
| 553 | 20241202 | 095000 | 1644703390 | 4940 | 4930 | 4940 | 4930 | 205 |
| 554 | 20241202 | 094900 | 1643690990 | 4935 | 4925 | 4935 | 4920 | 4721 |
| 555 | 20241202 | 094800 | 1620437180 | 4925 | 4915 | 4930 | 4915 | 7502 |
| 556 | 20241202 | 094700 | 1583491585 | 4915 | 4920 | 4925 | 4915 | 1088 |
| 557 | 20241202 | 094600 | 1578136615 | 4925 | 4925 | 4935 | 4900 | 29945 |
| 558 | 20241202 | 094500 | 1430998835 | 4925 | 4935 | 4940 | 4920 | 4989 |
| 559 | 20241202 | 094400 | 1406410930 | 4920 | 4960 | 4960 | 4920 | 23040 |
| 560 | 20241202 | 094300 | 1292681915 | 4960 | 4965 | 4965 | 4955 | 1156 |
| 561 | 20241202 | 094200 | 1286950820 | 4955 | 4970 | 4970 | 4955 | 2794 |
| 562 | 20241202 | 094100 | 1273091950 | 4970 | 4965 | 4970 | 4950 | 15356 |
| 563 | 20241202 | 094000 | 1196983725 | 4965 | 4965 | 4970 | 4965 | 2859 |
| 564 | 20241202 | 093900 | 1182788480 | 4970 | 4975 | 4980 | 4970 | 1596 |
| 565 | 20241202 | 093800 | 1174851195 | 4975 | 4980 | 4980 | 4970 | 1586 |
| 566 | 20241202 | 093700 | 1166965595 | 4965 | 4990 | 4990 | 4965 | 1934 |
| 567 | 20241202 | 093600 | 1157343485 | 4990 | 4970 | 5000 | 4955 | 18698 |
| 568 | 20241202 | 093500 | 1064288215 | 4965 | 4980 | 4985 | 4965 | 5259 |
| 569 | 20241202 | 093400 | 1038136650 | 4985 | 4970 | 5000 | 4970 | 6780 |
| 570 | 20241202 | 093300 | 1004349895 | 4975 | 5000 | 5000 | 4975 | 2584 |
| 571 | 20241202 | 093200 | 991473580 | 4990 | 4980 | 4990 | 4970 | 3644 |
| 572 | 20241202 | 093100 | 973313140 | 4980 | 4975 | 4980 | 4965 | 11342 |
| 573 | 20241202 | 093000 | 916971190 | 4975 | 4980 | 4990 | 4970 | 5458 |
| 574 | 20241202 | 092900 | 889810425 | 4985 | 4995 | 5000 | 4975 | 8350 |
| 575 | 20241202 | 092800 | 848151000 | 5000 | 5020 | 5020 | 5000 | 5513 |
| 576 | 20241202 | 092700 | 820576550 | 5020 | 5020 | 5020 | 5010 | 1584 |
| 577 | 20241202 | 092600 | 812638840 | 5020 | 5020 | 5020 | 5010 | 1952 |
| 578 | 20241202 | 092500 | 802856970 | 5020 | 5020 | 5030 | 5020 | 1122 |
| 579 | 20241202 | 092400 | 797219790 | 5020 | 5020 | 5020 | 5010 | 389 |
| 580 | 20241202 | 092300 | 795267660 | 5020 | 5020 | 5020 | 5010 | 4024 |
| 581 | 20241202 | 092200 | 775091220 | 5040 | 5020 | 5050 | 5020 | 1509 |
| 582 | 20241202 | 092100 | 767499210 | 5020 | 5030 | 5030 | 5020 | 1087 |
| 583 | 20241202 | 092000 | 762040360 | 5030 | 5020 | 5030 | 5010 | 2940 |
| 584 | 20241202 | 091900 | 747286520 | 5020 | 5030 | 5030 | 5010 | 5976 |
| 585 | 20241202 | 091800 | 717327550 | 5030 | 5030 | 5050 | 5030 | 1329 |
| 586 | 20241202 | 091700 | 710640780 | 5020 | 5020 | 5030 | 5000 | 13712 |
| 587 | 20241202 | 091600 | 641875510 | 5000 | 5000 | 5020 | 5000 | 1515 |
| 588 | 20241202 | 091500 | 634298010 | 4995 | 5030 | 5030 | 4995 | 7331 |
| 589 | 20241202 | 091400 | 597588710 | 5030 | 5030 | 5030 | 5010 | 1857 |
| 590 | 20241202 | 091300 | 588268510 | 5010 | 5050 | 5050 | 5010 | 2608 |
| 591 | 20241202 | 091200 | 575201250 | 5030 | 5030 | 5060 | 5000 | 16056 |
| 592 | 20241202 | 091100 | 494650820 | 5030 | 5080 | 5100 | 5020 | 16684 |
| 593 | 20241202 | 091000 | 410387460 | 5100 | 5060 | 5100 | 5060 | 2722 |
| 594 | 20241202 | 090900 | 396549510 | 5080 | 5050 | 5080 | 5050 | 3805 |
| 595 | 20241202 | 090800 | 377301620 | 5050 | 5050 | 5060 | 5050 | 1495 |
| 596 | 20241202 | 090700 | 369751370 | 5050 | 5080 | 5080 | 5050 | 8941 |
| 597 | 20241202 | 090600 | 324461090 | 5050 | 5070 | 5080 | 5050 | 5252 |
| 598 | 20241202 | 090500 | 297897060 | 5060 | 5090 | 5100 | 5050 | 12601 |
| 599 | 20241202 | 090400 | 234011170 | 5090 | 5090 | 5110 | 5090 | 4392 |
| 600 | 20241202 | 090300 | 211632240 | 5100 | 5120 | 5140 | 5080 | 10946 |
| 601 | 20241202 | 090200 | 155741040 | 5130 | 5150 | 5150 | 5120 | 5071 |
| 602 | 20241202 | 090100 | 129721840 | 5120 | 5120 | 5150 | 5100 | 11233 |
| 603 | 20241202 | 090000 | 72216050 | 5100 | 5160 | 5160 | 5100 | 13348 |