28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 183600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 19762 |
| 3 | 20241202 | 183500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 4 | 20241202 | 183400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 5 | 20241202 | 183300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 6 | 20241202 | 183200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 7 | 20241202 | 183100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 8 | 20241202 | 183000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 9 | 20241202 | 182900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 10 | 20241202 | 182800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 11 | 20241202 | 182700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 12 | 20241202 | 182600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 13 | 20241202 | 182500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 14 | 20241202 | 182400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 15 | 20241202 | 182300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 16 | 20241202 | 182200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 17 | 20241202 | 182100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 18 | 20241202 | 182000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 19 | 20241202 | 181900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 20 | 20241202 | 181800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 21 | 20241202 | 181700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 22 | 20241202 | 181600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 23 | 20241202 | 181500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 24 | 20241202 | 181400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 25 | 20241202 | 181300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 26 | 20241202 | 181200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 27 | 20241202 | 181100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 28 | 20241202 | 181000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 29 | 20241202 | 180900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 30 | 20241202 | 180800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 31 | 20241202 | 180700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 32 | 20241202 | 180600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 19762 |
| 33 | 20241202 | 180500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 34 | 20241202 | 180400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 35 | 20241202 | 180300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 36 | 20241202 | 180200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 37 | 20241202 | 180100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 38 | 20241202 | 180000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 39 | 20241202 | 175900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 40 | 20241202 | 175800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 41 | 20241202 | 175700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 42 | 20241202 | 175600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 43 | 20241202 | 175500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 44 | 20241202 | 175400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 45 | 20241202 | 175300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 46 | 20241202 | 175200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 47 | 20241202 | 175100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 48 | 20241202 | 175000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 49 | 20241202 | 174900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 50 | 20241202 | 174800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 51 | 20241202 | 174700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 52 | 20241202 | 174600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 53 | 20241202 | 174500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 54 | 20241202 | 174400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 55 | 20241202 | 174300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 56 | 20241202 | 174200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 57 | 20241202 | 174100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 58 | 20241202 | 174000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 59 | 20241202 | 173900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 60 | 20241202 | 173800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 61 | 20241202 | 173700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 62 | 20241202 | 173600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 19762 |
| 63 | 20241202 | 173500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 64 | 20241202 | 173400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 65 | 20241202 | 173300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 66 | 20241202 | 173200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 67 | 20241202 | 173100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 68 | 20241202 | 173000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 69 | 20241202 | 172900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 70 | 20241202 | 172800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 71 | 20241202 | 172700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 72 | 20241202 | 172600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 73 | 20241202 | 172500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 74 | 20241202 | 172400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 75 | 20241202 | 172300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 76 | 20241202 | 172200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 77 | 20241202 | 172100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 78 | 20241202 | 172000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 79 | 20241202 | 171900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 80 | 20241202 | 171800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 81 | 20241202 | 171700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 82 | 20241202 | 171600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 83 | 20241202 | 171500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 84 | 20241202 | 171400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 85 | 20241202 | 171300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 86 | 20241202 | 171200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 87 | 20241202 | 171100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 88 | 20241202 | 171000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 89 | 20241202 | 170900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 90 | 20241202 | 170800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 91 | 20241202 | 170700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 92 | 20241202 | 170600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 19762 |
| 93 | 20241202 | 170500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 94 | 20241202 | 170400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 95 | 20241202 | 170300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 96 | 20241202 | 170200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 97 | 20241202 | 170100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 98 | 20241202 | 170000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 99 | 20241202 | 165900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 100 | 20241202 | 165800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 101 | 20241202 | 165700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 102 | 20241202 | 165600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 103 | 20241202 | 165500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 104 | 20241202 | 165400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 105 | 20241202 | 165300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 106 | 20241202 | 165200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 107 | 20241202 | 165100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 108 | 20241202 | 165000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 109 | 20241202 | 164900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 110 | 20241202 | 164800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 111 | 20241202 | 164700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 112 | 20241202 | 164600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 113 | 20241202 | 164500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 114 | 20241202 | 164400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 115 | 20241202 | 164300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 116 | 20241202 | 164200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 117 | 20241202 | 164100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 118 | 20241202 | 164000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 119 | 20241202 | 163900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 120 | 20241202 | 163800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 121 | 20241202 | 163700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 122 | 20241202 | 163600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 19762 |
| 123 | 20241202 | 163500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 124 | 20241202 | 163400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 125 | 20241202 | 163300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 126 | 20241202 | 163200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 127 | 20241202 | 163100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 128 | 20241202 | 163000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 129 | 20241202 | 162900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 130 | 20241202 | 162800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 131 | 20241202 | 162700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 132 | 20241202 | 162600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 133 | 20241202 | 162500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 134 | 20241202 | 162400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 135 | 20241202 | 162300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 136 | 20241202 | 162200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 137 | 20241202 | 162100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 138 | 20241202 | 162000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 139 | 20241202 | 161900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 140 | 20241202 | 161800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 141 | 20241202 | 161700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 142 | 20241202 | 161600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 143 | 20241202 | 161500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 144 | 20241202 | 161400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 145 | 20241202 | 161300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 146 | 20241202 | 161200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 147 | 20241202 | 161100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 148 | 20241202 | 161000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 149 | 20241202 | 160900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 150 | 20241202 | 160800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 151 | 20241202 | 160700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 152 | 20241202 | 160600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 19762 |
| 153 | 20241202 | 160500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 154 | 20241202 | 160400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 155 | 20241202 | 160300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 156 | 20241202 | 160200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 157 | 20241202 | 160100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 158 | 20241202 | 160000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 159 | 20241202 | 155900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 160 | 20241202 | 155800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 161 | 20241202 | 155700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 162 | 20241202 | 155600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 163 | 20241202 | 155500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 164 | 20241202 | 155400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 165 | 20241202 | 155300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 166 | 20241202 | 155200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 167 | 20241202 | 155100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 168 | 20241202 | 155000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 169 | 20241202 | 154900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 170 | 20241202 | 154800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 171 | 20241202 | 154700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 172 | 20241202 | 154600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 173 | 20241202 | 154500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 174 | 20241202 | 154400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 175 | 20241202 | 154300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 176 | 20241202 | 154200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 177 | 20241202 | 154100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 178 | 20241202 | 154000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 179 | 20241202 | 153900 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 180 | 20241202 | 153800 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 181 | 20241202 | 153700 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 182 | 20241202 | 153600 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 19762 |
| 183 | 20241202 | 153500 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 184 | 20241202 | 153400 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 185 | 20241202 | 153300 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 186 | 20241202 | 153200 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 187 | 20241202 | 153100 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 0 |
| 188 | 20241202 | 153000 | 1476842465 | 2790 | 2790 | 2790 | 2790 | 19762 |
| 189 | 20241202 | 152900 | 1421706485 | 2790 | 2790 | 2790 | 2790 | 0 |
| 190 | 20241202 | 152800 | 1421706485 | 2790 | 2790 | 2790 | 2790 | 0 |
| 191 | 20241202 | 152700 | 1421706485 | 2790 | 2790 | 2790 | 2790 | 0 |
| 192 | 20241202 | 152600 | 1421706485 | 2790 | 2790 | 2790 | 2790 | 0 |
| 193 | 20241202 | 152500 | 1421706485 | 2790 | 2790 | 2790 | 2790 | 0 |
| 194 | 20241202 | 152400 | 1421706485 | 2790 | 2790 | 2790 | 2790 | 0 |
| 195 | 20241202 | 152300 | 1421706485 | 2790 | 2790 | 2790 | 2790 | 0 |
| 196 | 20241202 | 152200 | 1421706485 | 2790 | 2790 | 2790 | 2790 | 0 |
| 197 | 20241202 | 152100 | 1421706485 | 2790 | 2790 | 2790 | 2790 | 0 |
| 198 | 20241202 | 152000 | 1421706485 | 2790 | 2790 | 2790 | 2790 | 0 |
| 199 | 20241202 | 151900 | 1421706485 | 2790 | 2780 | 2790 | 2770 | 14437 |
| 200 | 20241202 | 151800 | 1381566500 | 2775 | 2780 | 2780 | 2770 | 15063 |
| 201 | 20241202 | 151700 | 1339769410 | 2780 | 2780 | 2780 | 2775 | 4044 |
| 202 | 20241202 | 151600 | 1328536045 | 2780 | 2785 | 2785 | 2780 | 6472 |
| 203 | 20241202 | 151500 | 1310521280 | 2780 | 2780 | 2780 | 2780 | 3 |
| 204 | 20241202 | 151400 | 1310512940 | 2780 | 2790 | 2790 | 2780 | 1668 |
| 205 | 20241202 | 151300 | 1305870640 | 2795 | 2790 | 2795 | 2780 | 8020 |
| 206 | 20241202 | 151200 | 1283509310 | 2795 | 2790 | 2795 | 2790 | 770 |
| 207 | 20241202 | 151100 | 1281360750 | 2790 | 2795 | 2795 | 2790 | 1349 |
| 208 | 20241202 | 151000 | 1277593860 | 2795 | 2795 | 2795 | 2795 | 40 |
| 209 | 20241202 | 150900 | 1277482060 | 2795 | 2795 | 2795 | 2790 | 1020 |
| 210 | 20241202 | 150800 | 1274631165 | 2795 | 2785 | 2800 | 2785 | 3144 |
| 211 | 20241202 | 150700 | 1265865055 | 2785 | 2800 | 2800 | 2785 | 61827 |
| 212 | 20241202 | 150600 | 1093572785 | 2800 | 2800 | 2805 | 2800 | 1429 |
| 213 | 20241202 | 150500 | 1089571580 | 2805 | 2800 | 2805 | 2795 | 1165 |
| 214 | 20241202 | 150400 | 1086314335 | 2805 | 2800 | 2805 | 2800 | 1836 |
| 215 | 20241202 | 150300 | 1081173530 | 2805 | 2805 | 2805 | 2800 | 726 |
| 216 | 20241202 | 150200 | 1079140625 | 2805 | 2800 | 2805 | 2795 | 1491 |
| 217 | 20241202 | 150100 | 1074973245 | 2810 | 2795 | 2810 | 2795 | 533 |
| 218 | 20241202 | 150000 | 1073478355 | 2795 | 2800 | 2805 | 2795 | 2686 |
| 219 | 20241202 | 145900 | 1065960875 | 2800 | 2805 | 2805 | 2800 | 1059 |
| 220 | 20241202 | 145800 | 1062995610 | 2805 | 2810 | 2810 | 2805 | 246 |
| 221 | 20241202 | 145700 | 1062305565 | 2805 | 2810 | 2810 | 2805 | 2817 |
| 222 | 20241202 | 145600 | 1054403850 | 2810 | 2810 | 2810 | 2810 | 192 |
| 223 | 20241202 | 145500 | 1053864330 | 2805 | 2815 | 2815 | 2805 | 263 |
| 224 | 20241202 | 145400 | 1053124385 | 2815 | 2810 | 2815 | 2810 | 526 |
| 225 | 20241202 | 145300 | 1051646315 | 2810 | 2810 | 2810 | 2810 | 1 |
| 226 | 20241202 | 145200 | 1051643505 | 2805 | 2805 | 2805 | 2805 | 200 |
| 227 | 20241202 | 145100 | 1051082505 | 2805 | 2815 | 2815 | 2805 | 747 |
| 228 | 20241202 | 145000 | 1048983475 | 2815 | 2815 | 2815 | 2815 | 1091 |
| 229 | 20241202 | 144900 | 1045912310 | 2805 | 2805 | 2805 | 2805 | 578 |
| 230 | 20241202 | 144800 | 1044291020 | 2805 | 2800 | 2805 | 2800 | 270 |
| 231 | 20241202 | 144700 | 1043533920 | 2800 | 2810 | 2810 | 2800 | 10967 |
| 232 | 20241202 | 144600 | 1012798960 | 2815 | 2815 | 2815 | 2810 | 997 |
| 233 | 20241202 | 144500 | 1009997355 | 2815 | 2815 | 2815 | 2815 | 2008 |
| 234 | 20241202 | 144400 | 1004344835 | 2815 | 2820 | 2820 | 2815 | 178 |
| 235 | 20241202 | 144300 | 1003843760 | 2815 | 2815 | 2815 | 2815 | 50 |
| 236 | 20241202 | 144200 | 1003703010 | 2815 | 2815 | 2815 | 2815 | 1500 |
| 237 | 20241202 | 144100 | 999480510 | 2815 | 2815 | 2815 | 2815 | 0 |
| 238 | 20241202 | 144000 | 999480510 | 2815 | 2815 | 2815 | 2815 | 10 |
| 239 | 20241202 | 143900 | 999452360 | 2815 | 2810 | 2815 | 2810 | 1499 |
| 240 | 20241202 | 143800 | 995232685 | 2810 | 2820 | 2820 | 2810 | 94 |
| 241 | 20241202 | 143700 | 994968230 | 2825 | 2825 | 2825 | 2825 | 4 |
| 242 | 20241202 | 143600 | 994956930 | 2825 | 2820 | 2825 | 2820 | 402 |
| 243 | 20241202 | 143500 | 993822185 | 2815 | 2820 | 2820 | 2810 | 3373 |
| 244 | 20241202 | 143400 | 984339040 | 2815 | 2815 | 2815 | 2815 | 1500 |
| 245 | 20241202 | 143300 | 980116540 | 2815 | 2815 | 2815 | 2815 | 848 |
| 246 | 20241202 | 143200 | 977729420 | 2815 | 2815 | 2815 | 2815 | 150 |
| 247 | 20241202 | 143100 | 977307170 | 2815 | 2815 | 2815 | 2815 | 119 |
| 248 | 20241202 | 143000 | 976972185 | 2815 | 2815 | 2815 | 2815 | 20 |
| 249 | 20241202 | 142900 | 976915885 | 2815 | 2815 | 2815 | 2815 | 1 |
| 250 | 20241202 | 142800 | 976913070 | 2815 | 2815 | 2815 | 2815 | 0 |
| 251 | 20241202 | 142700 | 976913070 | 2815 | 2820 | 2820 | 2815 | 10 |
| 252 | 20241202 | 142600 | 976884915 | 2810 | 2810 | 2810 | 2810 | 0 |
| 253 | 20241202 | 142500 | 976884915 | 2810 | 2810 | 2810 | 2810 | 0 |
| 254 | 20241202 | 142400 | 976884915 | 2810 | 2810 | 2810 | 2810 | 1688 |
| 255 | 20241202 | 142300 | 972141635 | 2810 | 2825 | 2825 | 2805 | 11058 |
| 256 | 20241202 | 142200 | 940980180 | 2825 | 2825 | 2825 | 2825 | 900 |
| 257 | 20241202 | 142100 | 938437680 | 2825 | 2830 | 2830 | 2825 | 2069 |
| 258 | 20241202 | 142000 | 932582430 | 2835 | 2835 | 2835 | 2835 | 1 |
| 259 | 20241202 | 141900 | 932579595 | 2835 | 2835 | 2835 | 2835 | 100 |
| 260 | 20241202 | 141800 | 932296095 | 2835 | 2835 | 2835 | 2835 | 10 |
| 261 | 20241202 | 141700 | 932267745 | 2830 | 2835 | 2835 | 2830 | 218 |
| 262 | 20241202 | 141600 | 931649800 | 2835 | 2830 | 2835 | 2830 | 137 |
| 263 | 20241202 | 141500 | 931261760 | 2830 | 2835 | 2835 | 2830 | 118 |
| 264 | 20241202 | 141400 | 930927745 | 2835 | 2835 | 2835 | 2835 | 211 |
| 265 | 20241202 | 141300 | 930329560 | 2835 | 2835 | 2835 | 2835 | 339 |
| 266 | 20241202 | 141200 | 929368495 | 2835 | 2835 | 2835 | 2835 | 0 |
| 267 | 20241202 | 141100 | 929368495 | 2835 | 2835 | 2835 | 2835 | 180 |
| 268 | 20241202 | 141000 | 928858195 | 2835 | 2835 | 2835 | 2835 | 6 |
| 269 | 20241202 | 140900 | 928841185 | 2835 | 2835 | 2835 | 2835 | 2 |
| 270 | 20241202 | 140800 | 928835515 | 2840 | 2830 | 2840 | 2830 | 208 |
| 271 | 20241202 | 140700 | 928246855 | 2830 | 2830 | 2830 | 2830 | 0 |
| 272 | 20241202 | 140600 | 928246855 | 2830 | 2835 | 2835 | 2830 | 364 |
| 273 | 20241202 | 140500 | 927215095 | 2835 | 2835 | 2835 | 2835 | 0 |
| 274 | 20241202 | 140400 | 927215095 | 2835 | 2835 | 2835 | 2835 | 1280 |
| 275 | 20241202 | 140300 | 923586295 | 2835 | 2835 | 2835 | 2835 | 0 |
| 276 | 20241202 | 140200 | 923586295 | 2835 | 2835 | 2835 | 2835 | 0 |
| 277 | 20241202 | 140100 | 923586295 | 2835 | 2830 | 2835 | 2830 | 506 |
| 278 | 20241202 | 140000 | 922154305 | 2830 | 2830 | 2830 | 2830 | 5 |
| 279 | 20241202 | 135900 | 922140155 | 2830 | 2830 | 2830 | 2830 | 310 |
| 280 | 20241202 | 135800 | 921262855 | 2830 | 2830 | 2830 | 2830 | 1117 |
| 281 | 20241202 | 135700 | 918101745 | 2835 | 2835 | 2835 | 2835 | 0 |
| 282 | 20241202 | 135600 | 918101745 | 2835 | 2835 | 2835 | 2835 | 61 |
| 283 | 20241202 | 135500 | 917928810 | 2825 | 2835 | 2835 | 2825 | 11 |
| 284 | 20241202 | 135400 | 917897725 | 2835 | 2835 | 2835 | 2835 | 7 |
| 285 | 20241202 | 135300 | 917877880 | 2825 | 2825 | 2825 | 2825 | 0 |
| 286 | 20241202 | 135200 | 917877880 | 2825 | 2830 | 2830 | 2825 | 658 |
| 287 | 20241202 | 135100 | 916018735 | 2830 | 2830 | 2830 | 2830 | 1 |
| 288 | 20241202 | 135000 | 916015905 | 2830 | 2830 | 2830 | 2830 | 145 |
| 289 | 20241202 | 134900 | 915605555 | 2830 | 2830 | 2830 | 2830 | 5 |
| 290 | 20241202 | 134800 | 915591405 | 2830 | 2830 | 2830 | 2830 | 1 |
| 291 | 20241202 | 134700 | 915588575 | 2830 | 2830 | 2830 | 2830 | 358 |
| 292 | 20241202 | 134600 | 914575435 | 2830 | 2830 | 2830 | 2830 | 20 |
| 293 | 20241202 | 134500 | 914518835 | 2830 | 2830 | 2830 | 2830 | 456 |
| 294 | 20241202 | 134400 | 913228355 | 2830 | 2830 | 2830 | 2830 | 2917 |
| 295 | 20241202 | 134300 | 904973245 | 2830 | 2830 | 2830 | 2830 | 385 |
| 296 | 20241202 | 134200 | 903883695 | 2830 | 2830 | 2830 | 2830 | 4 |
| 297 | 20241202 | 134100 | 903872375 | 2830 | 2830 | 2830 | 2830 | 0 |
| 298 | 20241202 | 134000 | 903872375 | 2830 | 2830 | 2830 | 2830 | 20 |
| 299 | 20241202 | 133900 | 903815775 | 2830 | 2825 | 2830 | 2825 | 520 |
| 300 | 20241202 | 133800 | 902346720 | 2825 | 2825 | 2825 | 2825 | 0 |
| 301 | 20241202 | 133700 | 902346720 | 2825 | 2830 | 2830 | 2825 | 15 |
| 302 | 20241202 | 133600 | 902304320 | 2830 | 2830 | 2830 | 2830 | 50 |
| 303 | 20241202 | 133500 | 902162820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 304 | 20241202 | 133400 | 902162820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 305 | 20241202 | 133300 | 902162820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 306 | 20241202 | 133200 | 902162820 | 2830 | 2830 | 2830 | 2830 | 298 |
| 307 | 20241202 | 133100 | 901319480 | 2830 | 2830 | 2830 | 2830 | 0 |
| 308 | 20241202 | 133000 | 901319480 | 2830 | 2830 | 2830 | 2830 | 5 |
| 309 | 20241202 | 132900 | 901305330 | 2830 | 2830 | 2830 | 2830 | 843 |
| 310 | 20241202 | 132800 | 898919640 | 2835 | 2840 | 2840 | 2835 | 716 |
| 311 | 20241202 | 132700 | 896889775 | 2835 | 2835 | 2835 | 2835 | 63 |
| 312 | 20241202 | 132600 | 896711170 | 2835 | 2835 | 2835 | 2835 | 187 |
| 313 | 20241202 | 132500 | 896181025 | 2835 | 2835 | 2835 | 2835 | 527 |
| 314 | 20241202 | 132400 | 894686980 | 2835 | 2835 | 2835 | 2835 | 74 |
| 315 | 20241202 | 132300 | 894477190 | 2835 | 2835 | 2835 | 2835 | 1 |
| 316 | 20241202 | 132200 | 894474355 | 2830 | 2830 | 2830 | 2830 | 0 |
| 317 | 20241202 | 132100 | 894474355 | 2830 | 2830 | 2830 | 2830 | 260 |
| 318 | 20241202 | 132000 | 893738555 | 2830 | 2830 | 2830 | 2830 | 521 |
| 319 | 20241202 | 131900 | 892264125 | 2830 | 2830 | 2830 | 2830 | 1919 |
| 320 | 20241202 | 131800 | 886833355 | 2835 | 2835 | 2835 | 2835 | 27 |
| 321 | 20241202 | 131700 | 886756810 | 2835 | 2835 | 2835 | 2835 | 300 |
| 322 | 20241202 | 131600 | 885906310 | 2835 | 2835 | 2835 | 2835 | 25 |
| 323 | 20241202 | 131500 | 885835435 | 2840 | 2840 | 2840 | 2835 | 60 |
| 324 | 20241202 | 131400 | 885665060 | 2830 | 2830 | 2830 | 2830 | 0 |
| 325 | 20241202 | 131300 | 885665060 | 2830 | 2835 | 2835 | 2830 | 442 |
| 326 | 20241202 | 131200 | 884413100 | 2840 | 2835 | 2840 | 2835 | 290 |
| 327 | 20241202 | 131100 | 883590890 | 2835 | 2830 | 2835 | 2830 | 151 |
| 328 | 20241202 | 131000 | 883163325 | 2830 | 2830 | 2830 | 2830 | 435 |
| 329 | 20241202 | 130900 | 881932275 | 2830 | 2830 | 2830 | 2830 | 191 |
| 330 | 20241202 | 130800 | 881391745 | 2830 | 2825 | 2830 | 2825 | 1646 |
| 331 | 20241202 | 130700 | 876736545 | 2820 | 2825 | 2825 | 2820 | 206 |
| 332 | 20241202 | 130600 | 876155480 | 2825 | 2825 | 2825 | 2825 | 79 |
| 333 | 20241202 | 130500 | 875932305 | 2825 | 2825 | 2825 | 2825 | 1 |
| 334 | 20241202 | 130400 | 875929480 | 2825 | 2825 | 2825 | 2825 | 1059 |
| 335 | 20241202 | 130300 | 872937805 | 2830 | 2820 | 2830 | 2820 | 5 |
| 336 | 20241202 | 130200 | 872923675 | 2820 | 2815 | 2820 | 2815 | 106 |
| 337 | 20241202 | 130100 | 872625135 | 2820 | 2820 | 2820 | 2820 | 208 |
| 338 | 20241202 | 130000 | 872038575 | 2820 | 2815 | 2820 | 2815 | 1553 |
| 339 | 20241202 | 125900 | 867662055 | 2810 | 2815 | 2815 | 2810 | 2630 |
| 340 | 20241202 | 125800 | 860271655 | 2815 | 2815 | 2815 | 2815 | 41 |
| 341 | 20241202 | 125700 | 860156240 | 2810 | 2815 | 2815 | 2810 | 1224 |
| 342 | 20241202 | 125600 | 856715870 | 2815 | 2820 | 2820 | 2815 | 1635 |
| 343 | 20241202 | 125500 | 852113340 | 2820 | 2820 | 2820 | 2820 | 803 |
| 344 | 20241202 | 125400 | 849848880 | 2820 | 2820 | 2820 | 2820 | 101 |
| 345 | 20241202 | 125300 | 849564060 | 2820 | 2820 | 2820 | 2820 | 1 |
| 346 | 20241202 | 125200 | 849561240 | 2815 | 2815 | 2815 | 2815 | 0 |
| 347 | 20241202 | 125100 | 849561240 | 2815 | 2815 | 2815 | 2815 | 0 |
| 348 | 20241202 | 125000 | 849561240 | 2815 | 2820 | 2820 | 2815 | 1277 |
| 349 | 20241202 | 124900 | 845964540 | 2820 | 2820 | 2820 | 2820 | 1 |
| 350 | 20241202 | 124800 | 845961720 | 2820 | 2820 | 2820 | 2820 | 1 |
| 351 | 20241202 | 124700 | 845958900 | 2820 | 2820 | 2820 | 2820 | 805 |
| 352 | 20241202 | 124600 | 843688800 | 2820 | 2820 | 2820 | 2820 | 0 |
| 353 | 20241202 | 124500 | 843688800 | 2820 | 2820 | 2820 | 2820 | 50 |
| 354 | 20241202 | 124400 | 843547800 | 2830 | 2830 | 2830 | 2830 | 300 |
| 355 | 20241202 | 124300 | 842698800 | 2830 | 2825 | 2830 | 2820 | 1308 |
| 356 | 20241202 | 124200 | 839005065 | 2830 | 2830 | 2830 | 2830 | 0 |
| 357 | 20241202 | 124100 | 839005065 | 2830 | 2825 | 2830 | 2825 | 125 |
| 358 | 20241202 | 124000 | 838651415 | 2815 | 2815 | 2815 | 2815 | 22 |
| 359 | 20241202 | 123900 | 838589485 | 2815 | 2825 | 2830 | 2815 | 6579 |
| 360 | 20241202 | 123800 | 820050275 | 2825 | 2825 | 2825 | 2825 | 51 |
| 361 | 20241202 | 123700 | 819906200 | 2830 | 2830 | 2830 | 2830 | 632 |
| 362 | 20241202 | 123600 | 818117640 | 2835 | 2835 | 2835 | 2835 | 0 |
| 363 | 20241202 | 123500 | 818117640 | 2835 | 2835 | 2835 | 2835 | 0 |
| 364 | 20241202 | 123400 | 818117640 | 2835 | 2835 | 2835 | 2835 | 5 |
| 365 | 20241202 | 123300 | 818103465 | 2835 | 2840 | 2840 | 2835 | 2 |
| 366 | 20241202 | 123200 | 818097790 | 2840 | 2840 | 2840 | 2840 | 501 |
| 367 | 20241202 | 123100 | 816674950 | 2830 | 2840 | 2840 | 2830 | 2185 |
| 368 | 20241202 | 123000 | 810470050 | 2850 | 2840 | 2850 | 2825 | 3620 |
| 369 | 20241202 | 122900 | 800197395 | 2840 | 2840 | 2840 | 2840 | 10 |
| 370 | 20241202 | 122800 | 800168995 | 2840 | 2840 | 2840 | 2840 | 887 |
| 371 | 20241202 | 122700 | 797649915 | 2845 | 2840 | 2845 | 2840 | 46 |
| 372 | 20241202 | 122600 | 797519115 | 2840 | 2845 | 2845 | 2840 | 3344 |
| 373 | 20241202 | 122500 | 788021655 | 2850 | 2850 | 2850 | 2850 | 15 |
| 374 | 20241202 | 122400 | 787978905 | 2845 | 2845 | 2845 | 2845 | 10 |
| 375 | 20241202 | 122300 | 787950455 | 2850 | 2845 | 2850 | 2845 | 1768 |
| 376 | 20241202 | 122200 | 782916705 | 2845 | 2840 | 2845 | 2840 | 4290 |
| 377 | 20241202 | 122100 | 770715110 | 2835 | 2840 | 2840 | 2835 | 858 |
| 378 | 20241202 | 122000 | 768280895 | 2840 | 2840 | 2840 | 2835 | 117 |
| 379 | 20241202 | 121900 | 767948665 | 2840 | 2840 | 2840 | 2840 | 10 |
| 380 | 20241202 | 121800 | 767920265 | 2840 | 2840 | 2840 | 2840 | 500 |
| 381 | 20241202 | 121700 | 766500265 | 2840 | 2840 | 2840 | 2835 | 751 |
| 382 | 20241202 | 121600 | 764367450 | 2840 | 2840 | 2840 | 2840 | 642 |
| 383 | 20241202 | 121500 | 762544170 | 2840 | 2840 | 2840 | 2840 | 1203 |
| 384 | 20241202 | 121400 | 759127650 | 2835 | 2835 | 2835 | 2835 | 1641 |
| 385 | 20241202 | 121300 | 754475415 | 2830 | 2825 | 2830 | 2825 | 3 |
| 386 | 20241202 | 121200 | 754466930 | 2830 | 2830 | 2830 | 2830 | 18 |
| 387 | 20241202 | 121100 | 754415990 | 2825 | 2835 | 2840 | 2825 | 2226 |
| 388 | 20241202 | 121000 | 748107310 | 2830 | 2825 | 2830 | 2825 | 1688 |
| 389 | 20241202 | 120900 | 743330460 | 2825 | 2825 | 2825 | 2825 | 0 |
| 390 | 20241202 | 120800 | 743330460 | 2825 | 2825 | 2825 | 2825 | 1 |
| 391 | 20241202 | 120700 | 743327635 | 2815 | 2825 | 2825 | 2815 | 701 |
| 392 | 20241202 | 120600 | 741352570 | 2825 | 2820 | 2825 | 2820 | 782 |
| 393 | 20241202 | 120500 | 739145780 | 2820 | 2820 | 2820 | 2820 | 3117 |
| 394 | 20241202 | 120400 | 730355840 | 2820 | 2820 | 2820 | 2820 | 183 |
| 395 | 20241202 | 120300 | 729839780 | 2820 | 2820 | 2820 | 2820 | 495 |
| 396 | 20241202 | 120200 | 728443880 | 2820 | 2810 | 2820 | 2810 | 3312 |
| 397 | 20241202 | 120100 | 719118160 | 2810 | 2810 | 2810 | 2810 | 328 |
| 398 | 20241202 | 120000 | 718196480 | 2805 | 2805 | 2805 | 2805 | 99 |
| 399 | 20241202 | 115900 | 717918785 | 2810 | 2810 | 2810 | 2810 | 1001 |
| 400 | 20241202 | 115800 | 715105975 | 2805 | 2805 | 2805 | 2805 | 13 |
| 401 | 20241202 | 115700 | 715069510 | 2800 | 2800 | 2800 | 2800 | 0 |
| 402 | 20241202 | 115600 | 715069510 | 2800 | 2800 | 2800 | 2800 | 0 |
| 403 | 20241202 | 115500 | 715069510 | 2800 | 2800 | 2800 | 2800 | 115 |
| 404 | 20241202 | 115400 | 714747510 | 2795 | 2805 | 2805 | 2795 | 4909 |
| 405 | 20241202 | 115300 | 701001505 | 2810 | 2810 | 2810 | 2810 | 4 |
| 406 | 20241202 | 115200 | 700990265 | 2805 | 2805 | 2805 | 2805 | 26 |
| 407 | 20241202 | 115100 | 700917335 | 2805 | 2805 | 2805 | 2805 | 0 |
| 408 | 20241202 | 115000 | 700917335 | 2805 | 2805 | 2805 | 2805 | 0 |
| 409 | 20241202 | 114900 | 700917335 | 2805 | 2805 | 2805 | 2805 | 1010 |
| 410 | 20241202 | 114800 | 698084285 | 2805 | 2810 | 2810 | 2805 | 2010 |
| 411 | 20241202 | 114700 | 692444915 | 2810 | 2810 | 2810 | 2810 | 310 |
| 412 | 20241202 | 114600 | 691573815 | 2810 | 2810 | 2810 | 2810 | 20 |
| 413 | 20241202 | 114500 | 691517615 | 2815 | 2810 | 2815 | 2810 | 512 |
| 414 | 20241202 | 114400 | 690076390 | 2810 | 2810 | 2810 | 2810 | 118 |
| 415 | 20241202 | 114300 | 689744810 | 2810 | 2810 | 2810 | 2810 | 50 |
| 416 | 20241202 | 114200 | 689604310 | 2810 | 2810 | 2810 | 2810 | 63 |
| 417 | 20241202 | 114100 | 689427280 | 2810 | 2810 | 2810 | 2810 | 0 |
| 418 | 20241202 | 114000 | 689427280 | 2810 | 2810 | 2810 | 2810 | 0 |
| 419 | 20241202 | 113900 | 689427280 | 2810 | 2810 | 2810 | 2810 | 2154 |
| 420 | 20241202 | 113800 | 683374540 | 2810 | 2810 | 2810 | 2810 | 12 |
| 421 | 20241202 | 113700 | 683340820 | 2815 | 2815 | 2815 | 2815 | 0 |
| 422 | 20241202 | 113600 | 683340820 | 2815 | 2815 | 2815 | 2815 | 2 |
| 423 | 20241202 | 113500 | 683335190 | 2815 | 2815 | 2815 | 2815 | 27 |
| 424 | 20241202 | 113400 | 683259185 | 2810 | 2810 | 2810 | 2810 | 4 |
| 425 | 20241202 | 113300 | 683247945 | 2815 | 2815 | 2815 | 2815 | 0 |
| 426 | 20241202 | 113200 | 683247945 | 2815 | 2815 | 2815 | 2815 | 0 |
| 427 | 20241202 | 113100 | 683247945 | 2815 | 2815 | 2815 | 2810 | 56 |
| 428 | 20241202 | 113000 | 683090325 | 2815 | 2815 | 2815 | 2815 | 15 |
| 429 | 20241202 | 112900 | 683048100 | 2815 | 2815 | 2815 | 2815 | 1 |
| 430 | 20241202 | 112800 | 683045285 | 2805 | 2805 | 2805 | 2805 | 1 |
| 431 | 20241202 | 112700 | 683042480 | 2805 | 2805 | 2805 | 2805 | 1000 |
| 432 | 20241202 | 112600 | 680237480 | 2805 | 2805 | 2805 | 2805 | 97 |
| 433 | 20241202 | 112500 | 679965395 | 2805 | 2805 | 2805 | 2805 | 137 |
| 434 | 20241202 | 112400 | 679581110 | 2805 | 2815 | 2815 | 2805 | 123 |
| 435 | 20241202 | 112300 | 679235040 | 2815 | 2815 | 2815 | 2815 | 106 |
| 436 | 20241202 | 112200 | 678936650 | 2815 | 2815 | 2815 | 2815 | 1 |
| 437 | 20241202 | 112100 | 678933835 | 2800 | 2815 | 2815 | 2800 | 3 |
| 438 | 20241202 | 112000 | 678925405 | 2815 | 2815 | 2815 | 2815 | 40 |
| 439 | 20241202 | 111900 | 678812805 | 2815 | 2800 | 2815 | 2800 | 471 |
| 440 | 20241202 | 111800 | 677493320 | 2800 | 2800 | 2800 | 2800 | 103 |
| 441 | 20241202 | 111700 | 677204920 | 2795 | 2800 | 2800 | 2795 | 26 |
| 442 | 20241202 | 111600 | 677132145 | 2795 | 2790 | 2795 | 2790 | 120 |
| 443 | 20241202 | 111500 | 676797255 | 2790 | 2795 | 2795 | 2790 | 953 |
| 444 | 20241202 | 111400 | 674135885 | 2800 | 2795 | 2800 | 2795 | 14 |
| 445 | 20241202 | 111300 | 674096735 | 2795 | 2795 | 2795 | 2795 | 198 |
| 446 | 20241202 | 111200 | 673543325 | 2795 | 2800 | 2800 | 2795 | 877 |
| 447 | 20241202 | 111100 | 671090300 | 2795 | 2800 | 2800 | 2795 | 145 |
| 448 | 20241202 | 111000 | 670684525 | 2800 | 2795 | 2800 | 2795 | 76 |
| 449 | 20241202 | 110900 | 670472085 | 2795 | 2795 | 2795 | 2795 | 26 |
| 450 | 20241202 | 110800 | 670399415 | 2795 | 2800 | 2800 | 2795 | 78 |
| 451 | 20241202 | 110700 | 670181025 | 2800 | 2795 | 2800 | 2790 | 9606 |
| 452 | 20241202 | 110600 | 643366800 | 2800 | 2800 | 2800 | 2800 | 112 |
| 453 | 20241202 | 110500 | 643053200 | 2795 | 2800 | 2800 | 2795 | 781 |
| 454 | 20241202 | 110400 | 640869130 | 2800 | 2800 | 2800 | 2800 | 0 |
| 455 | 20241202 | 110300 | 640869130 | 2800 | 2800 | 2800 | 2800 | 1070 |
| 456 | 20241202 | 110200 | 637873130 | 2800 | 2800 | 2800 | 2800 | 1224 |
| 457 | 20241202 | 110100 | 634445930 | 2800 | 2805 | 2805 | 2800 | 2 |
| 458 | 20241202 | 110000 | 634440325 | 2805 | 2800 | 2805 | 2800 | 11 |
| 459 | 20241202 | 105900 | 634409520 | 2815 | 2810 | 2815 | 2800 | 4092 |
| 460 | 20241202 | 105800 | 622930465 | 2810 | 2810 | 2810 | 2810 | 197 |
| 461 | 20241202 | 105700 | 622376895 | 2810 | 2810 | 2810 | 2810 | 104 |
| 462 | 20241202 | 105600 | 622084655 | 2805 | 2805 | 2805 | 2805 | 0 |
| 463 | 20241202 | 105500 | 622084655 | 2805 | 2805 | 2805 | 2805 | 1070 |
| 464 | 20241202 | 105400 | 619083305 | 2800 | 2805 | 2805 | 2800 | 110 |
| 465 | 20241202 | 105300 | 618775300 | 2805 | 2805 | 2805 | 2805 | 1 |
| 466 | 20241202 | 105200 | 618772495 | 2805 | 2800 | 2815 | 2800 | 8254 |
| 467 | 20241202 | 105100 | 595661275 | 2800 | 2810 | 2810 | 2800 | 1209 |
| 468 | 20241202 | 105000 | 592273775 | 2815 | 2815 | 2815 | 2815 | 33 |
| 469 | 20241202 | 104900 | 592180880 | 2815 | 2815 | 2815 | 2815 | 30 |
| 470 | 20241202 | 104800 | 592096430 | 2815 | 2815 | 2815 | 2815 | 12 |
| 471 | 20241202 | 104700 | 592062650 | 2815 | 2815 | 2815 | 2815 | 26 |
| 472 | 20241202 | 104600 | 591989460 | 2810 | 2805 | 2820 | 2805 | 109 |
| 473 | 20241202 | 104500 | 591682900 | 2810 | 2810 | 2815 | 2805 | 122 |
| 474 | 20241202 | 104400 | 591340635 | 2800 | 2800 | 2800 | 2800 | 11 |
| 475 | 20241202 | 104300 | 591309835 | 2800 | 2800 | 2800 | 2800 | 24 |
| 476 | 20241202 | 104200 | 591242635 | 2800 | 2800 | 2800 | 2800 | 114 |
| 477 | 20241202 | 104100 | 590923435 | 2820 | 2800 | 2820 | 2800 | 4213 |
| 478 | 20241202 | 104000 | 579076955 | 2800 | 2800 | 2800 | 2800 | 83 |
| 479 | 20241202 | 103900 | 578844555 | 2795 | 2800 | 2800 | 2795 | 1123 |
| 480 | 20241202 | 103800 | 575700270 | 2800 | 2795 | 2800 | 2795 | 2428 |
| 481 | 20241202 | 103700 | 568903900 | 2800 | 2800 | 2800 | 2800 | 5082 |
| 482 | 20241202 | 103600 | 554674300 | 2800 | 2805 | 2805 | 2800 | 3752 |
| 483 | 20241202 | 103500 | 544163105 | 2805 | 2810 | 2810 | 2805 | 776 |
| 484 | 20241202 | 103400 | 541982555 | 2815 | 2815 | 2815 | 2815 | 15 |
| 485 | 20241202 | 103300 | 541940330 | 2815 | 2815 | 2815 | 2805 | 6026 |
| 486 | 20241202 | 103200 | 525022875 | 2815 | 2815 | 2815 | 2810 | 174 |
| 487 | 20241202 | 103100 | 524533670 | 2810 | 2820 | 2820 | 2810 | 5153 |
| 488 | 20241202 | 103000 | 510035445 | 2820 | 2820 | 2820 | 2820 | 110 |
| 489 | 20241202 | 102900 | 509725245 | 2815 | 2820 | 2820 | 2815 | 53 |
| 490 | 20241202 | 102800 | 509575955 | 2815 | 2815 | 2815 | 2815 | 820 |
| 491 | 20241202 | 102700 | 507267655 | 2820 | 2820 | 2820 | 2815 | 246 |
| 492 | 20241202 | 102600 | 506573955 | 2820 | 2820 | 2820 | 2820 | 4 |
| 493 | 20241202 | 102500 | 506562675 | 2815 | 2830 | 2830 | 2815 | 6455 |
| 494 | 20241202 | 102400 | 488369910 | 2820 | 2825 | 2825 | 2820 | 93 |
| 495 | 20241202 | 102300 | 488107210 | 2830 | 2830 | 2830 | 2830 | 552 |
| 496 | 20241202 | 102200 | 486545050 | 2830 | 2825 | 2830 | 2825 | 227 |
| 497 | 20241202 | 102100 | 485903765 | 2825 | 2825 | 2825 | 2825 | 0 |
| 498 | 20241202 | 102000 | 485903765 | 2825 | 2820 | 2825 | 2820 | 1272 |
| 499 | 20241202 | 101900 | 482316145 | 2825 | 2825 | 2825 | 2820 | 1125 |
| 500 | 20241202 | 101800 | 479138520 | 2825 | 2835 | 2835 | 2825 | 170 |
| 501 | 20241202 | 101700 | 478657270 | 2835 | 2835 | 2835 | 2835 | 0 |
| 502 | 20241202 | 101600 | 478657270 | 2835 | 2835 | 2835 | 2835 | 0 |
| 503 | 20241202 | 101500 | 478657270 | 2835 | 2835 | 2835 | 2820 | 1416 |
| 504 | 20241202 | 101400 | 474657425 | 2835 | 2830 | 2835 | 2825 | 1020 |
| 505 | 20241202 | 101300 | 471769850 | 2830 | 2830 | 2830 | 2830 | 1016 |
| 506 | 20241202 | 101200 | 468894570 | 2830 | 2830 | 2830 | 2830 | 306 |
| 507 | 20241202 | 101100 | 468028590 | 2830 | 2825 | 2830 | 2825 | 1190 |
| 508 | 20241202 | 101000 | 464666835 | 2825 | 2825 | 2825 | 2825 | 1558 |
| 509 | 20241202 | 100900 | 460265485 | 2825 | 2825 | 2825 | 2825 | 1 |
| 510 | 20241202 | 100800 | 460262660 | 2820 | 2820 | 2820 | 2820 | 1 |
| 511 | 20241202 | 100700 | 460259840 | 2820 | 2820 | 2820 | 2820 | 4110 |
| 512 | 20241202 | 100600 | 448669640 | 2830 | 2820 | 2830 | 2815 | 2319 |
| 513 | 20241202 | 100500 | 442136215 | 2825 | 2825 | 2825 | 2825 | 1 |
| 514 | 20241202 | 100400 | 442133390 | 2830 | 2825 | 2830 | 2820 | 3645 |
| 515 | 20241202 | 100300 | 431844480 | 2825 | 2830 | 2830 | 2825 | 1051 |
| 516 | 20241202 | 100200 | 428874985 | 2830 | 2825 | 2830 | 2820 | 470 |
| 517 | 20241202 | 100100 | 427549510 | 2825 | 2835 | 2835 | 2825 | 3058 |
| 518 | 20241202 | 100000 | 418910635 | 2835 | 2830 | 2835 | 2830 | 305 |
| 519 | 20241202 | 095900 | 418047480 | 2820 | 2830 | 2830 | 2820 | 845 |
| 520 | 20241202 | 095800 | 415659055 | 2835 | 2835 | 2835 | 2835 | 124 |
| 521 | 20241202 | 095700 | 415307515 | 2820 | 2820 | 2820 | 2820 | 20 |
| 522 | 20241202 | 095600 | 415251115 | 2820 | 2830 | 2830 | 2820 | 166 |
| 523 | 20241202 | 095500 | 414781635 | 2830 | 2830 | 2830 | 2830 | 0 |
| 524 | 20241202 | 095400 | 414781635 | 2830 | 2830 | 2830 | 2830 | 1 |
| 525 | 20241202 | 095300 | 414778805 | 2830 | 2820 | 2830 | 2820 | 377 |
| 526 | 20241202 | 095200 | 413711945 | 2830 | 2815 | 2830 | 2810 | 8323 |
| 527 | 20241202 | 095100 | 390309275 | 2810 | 2820 | 2820 | 2810 | 1760 |
| 528 | 20241202 | 095000 | 385354655 | 2820 | 2815 | 2820 | 2810 | 5712 |
| 529 | 20241202 | 094900 | 369291115 | 2820 | 2820 | 2820 | 2820 | 425 |
| 530 | 20241202 | 094800 | 368092615 | 2820 | 2815 | 2825 | 2815 | 470 |
| 531 | 20241202 | 094700 | 366768790 | 2815 | 2815 | 2825 | 2815 | 5659 |
| 532 | 20241202 | 094600 | 350833670 | 2820 | 2830 | 2830 | 2820 | 2024 |
| 533 | 20241202 | 094500 | 345125625 | 2830 | 2825 | 2830 | 2825 | 2006 |
| 534 | 20241202 | 094400 | 339455185 | 2825 | 2825 | 2825 | 2825 | 2 |
| 535 | 20241202 | 094300 | 339449535 | 2825 | 2825 | 2830 | 2825 | 537 |
| 536 | 20241202 | 094200 | 337932460 | 2820 | 2825 | 2825 | 2820 | 911 |
| 537 | 20241202 | 094100 | 335358905 | 2825 | 2835 | 2835 | 2825 | 4384 |
| 538 | 20241202 | 094000 | 322966920 | 2835 | 2840 | 2840 | 2835 | 3875 |
| 539 | 20241202 | 093900 | 311962015 | 2840 | 2820 | 2840 | 2820 | 5221 |
| 540 | 20241202 | 093800 | 297170190 | 2820 | 2825 | 2835 | 2820 | 2079 |
| 541 | 20241202 | 093700 | 291304495 | 2825 | 2830 | 2830 | 2820 | 858 |
| 542 | 20241202 | 093600 | 288880820 | 2825 | 2820 | 2825 | 2820 | 747 |
| 543 | 20241202 | 093500 | 286770895 | 2830 | 2830 | 2835 | 2825 | 950 |
| 544 | 20241202 | 093400 | 284086440 | 2835 | 2825 | 2835 | 2825 | 1945 |
| 545 | 20241202 | 093300 | 278589945 | 2825 | 2830 | 2835 | 2825 | 348 |
| 546 | 20241202 | 093200 | 277606580 | 2835 | 2835 | 2835 | 2835 | 2 |
| 547 | 20241202 | 093100 | 277600910 | 2825 | 2830 | 2835 | 2825 | 1809 |
| 548 | 20241202 | 093000 | 272481445 | 2830 | 2835 | 2840 | 2830 | 792 |
| 549 | 20241202 | 092900 | 270237400 | 2830 | 2830 | 2830 | 2830 | 2500 |
| 550 | 20241202 | 092800 | 263162400 | 2830 | 2835 | 2835 | 2830 | 167 |
| 551 | 20241202 | 092700 | 262689020 | 2835 | 2835 | 2835 | 2830 | 3352 |
| 552 | 20241202 | 092600 | 253187110 | 2835 | 2835 | 2835 | 2835 | 203 |
| 553 | 20241202 | 092500 | 252611605 | 2835 | 2835 | 2835 | 2830 | 1099 |
| 554 | 20241202 | 092400 | 249499780 | 2830 | 2830 | 2830 | 2830 | 1741 |
| 555 | 20241202 | 092300 | 244572750 | 2830 | 2835 | 2835 | 2830 | 1968 |
| 556 | 20241202 | 092200 | 239001670 | 2835 | 2830 | 2835 | 2830 | 1293 |
| 557 | 20241202 | 092100 | 235337265 | 2825 | 2825 | 2825 | 2825 | 872 |
| 558 | 20241202 | 092000 | 232873865 | 2825 | 2825 | 2825 | 2825 | 1 |
| 559 | 20241202 | 091900 | 232871040 | 2830 | 2835 | 2835 | 2830 | 2028 |
| 560 | 20241202 | 091800 | 227131765 | 2830 | 2820 | 2830 | 2820 | 4268 |
| 561 | 20241202 | 091700 | 215059945 | 2825 | 2825 | 2825 | 2825 | 24 |
| 562 | 20241202 | 091600 | 214992145 | 2820 | 2820 | 2825 | 2820 | 490 |
| 563 | 20241202 | 091500 | 213608150 | 2825 | 2825 | 2825 | 2815 | 3086 |
| 564 | 20241202 | 091400 | 204896215 | 2820 | 2820 | 2820 | 2820 | 193 |
| 565 | 20241202 | 091300 | 204351955 | 2815 | 2825 | 2825 | 2815 | 407 |
| 566 | 20241202 | 091200 | 203202250 | 2810 | 2820 | 2820 | 2810 | 2277 |
| 567 | 20241202 | 091100 | 196793375 | 2820 | 2820 | 2820 | 2810 | 1286 |
| 568 | 20241202 | 091000 | 193168475 | 2810 | 2815 | 2815 | 2810 | 2576 |
| 569 | 20241202 | 090900 | 185925915 | 2810 | 2810 | 2825 | 2805 | 7366 |
| 570 | 20241202 | 090800 | 165186540 | 2810 | 2820 | 2820 | 2810 | 1314 |
| 571 | 20241202 | 090700 | 161492190 | 2820 | 2815 | 2820 | 2805 | 5464 |
| 572 | 20241202 | 090600 | 146144310 | 2810 | 2815 | 2825 | 2805 | 5150 |
| 573 | 20241202 | 090500 | 131671120 | 2815 | 2830 | 2830 | 2815 | 3925 |
| 574 | 20241202 | 090400 | 120578165 | 2830 | 2810 | 2835 | 2810 | 8410 |
| 575 | 20241202 | 090300 | 96799540 | 2810 | 2810 | 2815 | 2810 | 3300 |
| 576 | 20241202 | 090200 | 87518705 | 2810 | 2820 | 2835 | 2810 | 8525 |
| 577 | 20241202 | 090100 | 63505870 | 2820 | 2820 | 2825 | 2810 | 5547 |
| 578 | 20241202 | 090000 | 47860665 | 2820 | 2810 | 2820 | 2805 | 16927 |