30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 192400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 20261 |
| 3 | 20241202 | 192300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20241202 | 192200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20241202 | 192100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20241202 | 192000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20241202 | 191900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20241202 | 191800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20241202 | 191700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20241202 | 191600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20241202 | 191500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20241202 | 191400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20241202 | 191300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20241202 | 191200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20241202 | 191100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20241202 | 191000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20241202 | 190900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20241202 | 190800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20241202 | 190700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20241202 | 190600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20241202 | 190500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20241202 | 190400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20241202 | 190300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20241202 | 190200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20241202 | 190100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20241202 | 190000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20241202 | 185900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20241202 | 185800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20241202 | 185700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20241202 | 185600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20241202 | 185500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20241202 | 185400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 20261 |
| 33 | 20241202 | 185300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20241202 | 185200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20241202 | 185100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20241202 | 185000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20241202 | 184900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20241202 | 184800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20241202 | 184700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20241202 | 184600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20241202 | 184500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20241202 | 184400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20241202 | 184300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20241202 | 184200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20241202 | 184100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20241202 | 184000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20241202 | 183900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20241202 | 183800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20241202 | 183700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20241202 | 183600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20241202 | 183500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20241202 | 183400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20241202 | 183300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20241202 | 183200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20241202 | 183100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20241202 | 183000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20241202 | 182900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20241202 | 182800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20241202 | 182700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20241202 | 182600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20241202 | 182500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20241202 | 182400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 20261 |
| 63 | 20241202 | 182300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20241202 | 182200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20241202 | 182100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20241202 | 182000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20241202 | 181900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20241202 | 181800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20241202 | 181700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20241202 | 181600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20241202 | 181500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20241202 | 181400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20241202 | 181300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20241202 | 181200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20241202 | 181100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20241202 | 181000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20241202 | 180900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20241202 | 180800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20241202 | 180700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20241202 | 180600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20241202 | 180500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20241202 | 180400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20241202 | 180300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20241202 | 180200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20241202 | 180100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20241202 | 180000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20241202 | 175900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20241202 | 175800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20241202 | 175700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20241202 | 175600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20241202 | 175500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20241202 | 175400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 20261 |
| 93 | 20241202 | 175300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20241202 | 175200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20241202 | 175100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20241202 | 175000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20241202 | 174900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20241202 | 174800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20241202 | 174700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20241202 | 174600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20241202 | 174500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20241202 | 174400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20241202 | 174300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20241202 | 174200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20241202 | 174100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20241202 | 174000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20241202 | 173900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20241202 | 173800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20241202 | 173700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20241202 | 173600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20241202 | 173500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20241202 | 173400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20241202 | 173300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20241202 | 173200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20241202 | 173100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20241202 | 173000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20241202 | 172900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20241202 | 172800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20241202 | 172700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20241202 | 172600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20241202 | 172500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20241202 | 172400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 20261 |
| 123 | 20241202 | 172300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20241202 | 172200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20241202 | 172100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20241202 | 172000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20241202 | 171900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20241202 | 171800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20241202 | 171700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20241202 | 171600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20241202 | 171500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20241202 | 171400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20241202 | 171300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20241202 | 171200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20241202 | 171100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20241202 | 171000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20241202 | 170900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20241202 | 170800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20241202 | 170700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20241202 | 170600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20241202 | 170500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20241202 | 170400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20241202 | 170300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20241202 | 170200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20241202 | 170100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20241202 | 170000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20241202 | 165900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20241202 | 165800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20241202 | 165700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20241202 | 165600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20241202 | 165500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20241202 | 165400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 20261 |
| 153 | 20241202 | 165300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20241202 | 165200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20241202 | 165100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20241202 | 165000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20241202 | 164900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20241202 | 164800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20241202 | 164700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20241202 | 164600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20241202 | 164500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20241202 | 164400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20241202 | 164300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20241202 | 164200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20241202 | 164100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20241202 | 164000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20241202 | 163900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20241202 | 163800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20241202 | 163700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20241202 | 163600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20241202 | 163500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20241202 | 163400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20241202 | 163300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20241202 | 163200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20241202 | 163100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20241202 | 163000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20241202 | 162900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20241202 | 162800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20241202 | 162700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20241202 | 162600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20241202 | 162500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20241202 | 162400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 20261 |
| 183 | 20241202 | 162300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20241202 | 162200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20241202 | 162100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20241202 | 162000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20241202 | 161900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20241202 | 161800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20241202 | 161700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20241202 | 161600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20241202 | 161500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20241202 | 161400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20241202 | 161300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20241202 | 161200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20241202 | 161100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20241202 | 161000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20241202 | 160900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20241202 | 160800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20241202 | 160700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20241202 | 160600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20241202 | 160500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20241202 | 160400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20241202 | 160300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20241202 | 160200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 205 | 20241202 | 160100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 206 | 20241202 | 160000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20241202 | 155900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20241202 | 155800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20241202 | 155700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 210 | 20241202 | 155600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20241202 | 155500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20241202 | 155400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 20261 |
| 213 | 20241202 | 155300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20241202 | 155200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20241202 | 155100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20241202 | 155000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20241202 | 154900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20241202 | 154800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20241202 | 154700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20241202 | 154600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 221 | 20241202 | 154500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 222 | 20241202 | 154400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 223 | 20241202 | 154300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 224 | 20241202 | 154200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 225 | 20241202 | 154100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 226 | 20241202 | 154000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 227 | 20241202 | 153900 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 228 | 20241202 | 153800 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 229 | 20241202 | 153700 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 230 | 20241202 | 153600 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 231 | 20241202 | 153500 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 232 | 20241202 | 153400 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 233 | 20241202 | 153300 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 234 | 20241202 | 153200 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 235 | 20241202 | 153100 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 236 | 20241202 | 153000 | 1450113200 | 4350 | 4350 | 4350 | 4350 | 20261 |
| 237 | 20241202 | 152900 | 1361977850 | 4320 | 4320 | 4320 | 4320 | 0 |
| 238 | 20241202 | 152800 | 1361977850 | 4320 | 4320 | 4320 | 4320 | 0 |
| 239 | 20241202 | 152700 | 1361977850 | 4320 | 4320 | 4320 | 4320 | 0 |
| 240 | 20241202 | 152600 | 1361977850 | 4320 | 4320 | 4320 | 4320 | 0 |
| 241 | 20241202 | 152500 | 1361977850 | 4320 | 4320 | 4320 | 4320 | 0 |
| 242 | 20241202 | 152400 | 1361977850 | 4320 | 4320 | 4320 | 4320 | 0 |
| 243 | 20241202 | 152300 | 1361977850 | 4320 | 4320 | 4320 | 4320 | 0 |
| 244 | 20241202 | 152200 | 1361977850 | 4320 | 4320 | 4320 | 4320 | 0 |
| 245 | 20241202 | 152100 | 1361977850 | 4320 | 4320 | 4320 | 4320 | 0 |
| 246 | 20241202 | 152000 | 1361977850 | 4320 | 4320 | 4320 | 4320 | 0 |
| 247 | 20241202 | 151900 | 1361977850 | 4320 | 4315 | 4320 | 4290 | 8284 |
| 248 | 20241202 | 151800 | 1326232910 | 4320 | 4315 | 4320 | 4305 | 7529 |
| 249 | 20241202 | 151700 | 1293733890 | 4315 | 4310 | 4315 | 4295 | 3380 |
| 250 | 20241202 | 151600 | 1279170820 | 4310 | 4295 | 4310 | 4290 | 11473 |
| 251 | 20241202 | 151500 | 1229818700 | 4295 | 4290 | 4295 | 4290 | 2397 |
| 252 | 20241202 | 151400 | 1219532755 | 4290 | 4290 | 4290 | 4285 | 3047 |
| 253 | 20241202 | 151300 | 1206466145 | 4290 | 4285 | 4290 | 4285 | 1441 |
| 254 | 20241202 | 151200 | 1200290190 | 4285 | 4285 | 4285 | 4280 | 283 |
| 255 | 20241202 | 151100 | 1199077605 | 4280 | 4280 | 4280 | 4275 | 2030 |
| 256 | 20241202 | 151000 | 1190389705 | 4275 | 4275 | 4280 | 4275 | 1894 |
| 257 | 20241202 | 150900 | 1182288485 | 4280 | 4275 | 4280 | 4275 | 2104 |
| 258 | 20241202 | 150800 | 1173286960 | 4275 | 4270 | 4275 | 4270 | 307 |
| 259 | 20241202 | 150700 | 1171976060 | 4270 | 4270 | 4270 | 4260 | 235 |
| 260 | 20241202 | 150600 | 1170973710 | 4270 | 4260 | 4270 | 4255 | 1688 |
| 261 | 20241202 | 150500 | 1163786745 | 4260 | 4260 | 4260 | 4260 | 253 |
| 262 | 20241202 | 150400 | 1162708965 | 4255 | 4255 | 4255 | 4255 | 163 |
| 263 | 20241202 | 150300 | 1162015400 | 4250 | 4255 | 4255 | 4250 | 302 |
| 264 | 20241202 | 150200 | 1160731890 | 4250 | 4270 | 4270 | 4250 | 823 |
| 265 | 20241202 | 150100 | 1157223680 | 4270 | 4270 | 4270 | 4270 | 7 |
| 266 | 20241202 | 150000 | 1157193790 | 4245 | 4265 | 4270 | 4245 | 14704 |
| 267 | 20241202 | 145900 | 1094650175 | 4270 | 4280 | 4280 | 4270 | 490 |
| 268 | 20241202 | 145800 | 1092557865 | 4270 | 4270 | 4270 | 4270 | 249 |
| 269 | 20241202 | 145700 | 1091494635 | 4270 | 4270 | 4270 | 4270 | 1 |
| 270 | 20241202 | 145600 | 1091490365 | 4265 | 4280 | 4280 | 4265 | 1177 |
| 271 | 20241202 | 145500 | 1086470310 | 4265 | 4280 | 4285 | 4265 | 2679 |
| 272 | 20241202 | 145400 | 1075004340 | 4280 | 4275 | 4280 | 4275 | 1062 |
| 273 | 20241202 | 145300 | 1070459425 | 4270 | 4265 | 4270 | 4265 | 43 |
| 274 | 20241202 | 145200 | 1070275940 | 4265 | 4275 | 4275 | 4265 | 536 |
| 275 | 20241202 | 145100 | 1067987350 | 4275 | 4265 | 4275 | 4265 | 747 |
| 276 | 20241202 | 145000 | 1064794415 | 4265 | 4265 | 4265 | 4265 | 315 |
| 277 | 20241202 | 144900 | 1063450940 | 4265 | 4265 | 4265 | 4265 | 361 |
| 278 | 20241202 | 144800 | 1061911275 | 4270 | 4270 | 4270 | 4270 | 6 |
| 279 | 20241202 | 144700 | 1061885655 | 4260 | 4260 | 4260 | 4260 | 0 |
| 280 | 20241202 | 144600 | 1061885655 | 4260 | 4265 | 4265 | 4260 | 1222 |
| 281 | 20241202 | 144500 | 1056677870 | 4270 | 4270 | 4270 | 4270 | 268 |
| 282 | 20241202 | 144400 | 1055533510 | 4265 | 4265 | 4265 | 4265 | 5 |
| 283 | 20241202 | 144300 | 1055512185 | 4265 | 4265 | 4265 | 4265 | 1 |
| 284 | 20241202 | 144200 | 1055507920 | 4260 | 4265 | 4265 | 4260 | 1530 |
| 285 | 20241202 | 144100 | 1048990005 | 4270 | 4270 | 4270 | 4270 | 120 |
| 286 | 20241202 | 144000 | 1048477605 | 4270 | 4265 | 4270 | 4265 | 425 |
| 287 | 20241202 | 143900 | 1046663205 | 4265 | 4265 | 4265 | 4265 | 26 |
| 288 | 20241202 | 143800 | 1046552315 | 4260 | 4260 | 4260 | 4260 | 0 |
| 289 | 20241202 | 143700 | 1046552315 | 4260 | 4260 | 4260 | 4260 | 279 |
| 290 | 20241202 | 143600 | 1045363775 | 4260 | 4260 | 4260 | 4260 | 0 |
| 291 | 20241202 | 143500 | 1045363775 | 4260 | 4260 | 4260 | 4260 | 215 |
| 292 | 20241202 | 143400 | 1044447875 | 4265 | 4265 | 4265 | 4265 | 6 |
| 293 | 20241202 | 143300 | 1044422285 | 4265 | 4265 | 4265 | 4265 | 4 |
| 294 | 20241202 | 143200 | 1044405225 | 4265 | 4255 | 4265 | 4255 | 32 |
| 295 | 20241202 | 143100 | 1044268785 | 4255 | 4265 | 4265 | 4255 | 29 |
| 296 | 20241202 | 143000 | 1044145110 | 4260 | 4260 | 4260 | 4260 | 2 |
| 297 | 20241202 | 142900 | 1044136590 | 4260 | 4255 | 4260 | 4255 | 428 |
| 298 | 20241202 | 142800 | 1042314850 | 4260 | 4265 | 4265 | 4260 | 101 |
| 299 | 20241202 | 142700 | 1041884585 | 4250 | 4255 | 4255 | 4250 | 2186 |
| 300 | 20241202 | 142600 | 1032591355 | 4255 | 4255 | 4255 | 4255 | 620 |
| 301 | 20241202 | 142500 | 1029953255 | 4255 | 4270 | 4270 | 4255 | 101 |
| 302 | 20241202 | 142400 | 1029523215 | 4270 | 4270 | 4270 | 4270 | 2 |
| 303 | 20241202 | 142300 | 1029514675 | 4270 | 4270 | 4270 | 4270 | 0 |
| 304 | 20241202 | 142200 | 1029514675 | 4270 | 4270 | 4270 | 4270 | 224 |
| 305 | 20241202 | 142100 | 1028558195 | 4275 | 4275 | 4275 | 4275 | 0 |
| 306 | 20241202 | 142000 | 1028558195 | 4275 | 4250 | 4275 | 4250 | 103 |
| 307 | 20241202 | 141900 | 1028120370 | 4275 | 4250 | 4275 | 4250 | 852 |
| 308 | 20241202 | 141800 | 1024499320 | 4250 | 4255 | 4255 | 4250 | 500 |
| 309 | 20241202 | 141700 | 1022373265 | 4280 | 4255 | 4280 | 4255 | 2628 |
| 310 | 20241202 | 141600 | 1011191100 | 4260 | 4280 | 4280 | 4260 | 1725 |
| 311 | 20241202 | 141500 | 1003842530 | 4280 | 4280 | 4280 | 4280 | 6 |
| 312 | 20241202 | 141400 | 1003816850 | 4260 | 4265 | 4265 | 4260 | 1000 |
| 313 | 20241202 | 141300 | 999556280 | 4260 | 4265 | 4265 | 4260 | 1546 |
| 314 | 20241202 | 141200 | 992970070 | 4265 | 4270 | 4270 | 4265 | 840 |
| 315 | 20241202 | 141100 | 989387400 | 4275 | 4275 | 4275 | 4275 | 754 |
| 316 | 20241202 | 141000 | 986164050 | 4275 | 4285 | 4285 | 4275 | 837 |
| 317 | 20241202 | 140900 | 982578060 | 4285 | 4285 | 4285 | 4285 | 0 |
| 318 | 20241202 | 140800 | 982578060 | 4285 | 4285 | 4285 | 4285 | 82 |
| 319 | 20241202 | 140700 | 982226690 | 4280 | 4280 | 4285 | 4280 | 1046 |
| 320 | 20241202 | 140600 | 977749760 | 4275 | 4270 | 4275 | 4270 | 3042 |
| 321 | 20241202 | 140500 | 964751720 | 4265 | 4265 | 4265 | 4265 | 0 |
| 322 | 20241202 | 140400 | 964751720 | 4265 | 4265 | 4265 | 4265 | 10 |
| 323 | 20241202 | 140300 | 964709070 | 4265 | 4265 | 4265 | 4265 | 40 |
| 324 | 20241202 | 140200 | 964538470 | 4260 | 4265 | 4265 | 4260 | 12 |
| 325 | 20241202 | 140100 | 964487300 | 4265 | 4265 | 4265 | 4265 | 1 |
| 326 | 20241202 | 140000 | 964483035 | 4265 | 4265 | 4265 | 4265 | 0 |
| 327 | 20241202 | 135900 | 964483035 | 4265 | 4260 | 4270 | 4255 | 312 |
| 328 | 20241202 | 135800 | 963154085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 329 | 20241202 | 135700 | 963154085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 330 | 20241202 | 135600 | 963154085 | 4260 | 4260 | 4265 | 4260 | 923 |
| 331 | 20241202 | 135500 | 959219410 | 4260 | 4260 | 4260 | 4260 | 0 |
| 332 | 20241202 | 135400 | 959219410 | 4260 | 4260 | 4260 | 4260 | 70 |
| 333 | 20241202 | 135300 | 958921210 | 4285 | 4285 | 4285 | 4285 | 0 |
| 334 | 20241202 | 135200 | 958921210 | 4285 | 4280 | 4285 | 4280 | 127 |
| 335 | 20241202 | 135100 | 958377395 | 4280 | 4255 | 4280 | 4255 | 110 |
| 336 | 20241202 | 135000 | 957906845 | 4275 | 4275 | 4275 | 4275 | 342 |
| 337 | 20241202 | 134900 | 956444795 | 4275 | 4280 | 4280 | 4240 | 1117 |
| 338 | 20241202 | 134800 | 951678350 | 4280 | 4280 | 4280 | 4280 | 336 |
| 339 | 20241202 | 134700 | 950240270 | 4280 | 4270 | 4285 | 4265 | 1362 |
| 340 | 20241202 | 134600 | 944417555 | 4270 | 4270 | 4270 | 4270 | 0 |
| 341 | 20241202 | 134500 | 944417555 | 4270 | 4270 | 4270 | 4270 | 10 |
| 342 | 20241202 | 134400 | 944374855 | 4270 | 4265 | 4270 | 4265 | 35 |
| 343 | 20241202 | 134300 | 944225565 | 4260 | 4260 | 4260 | 4260 | 175 |
| 344 | 20241202 | 134200 | 943480065 | 4240 | 4245 | 4245 | 4240 | 116 |
| 345 | 20241202 | 134100 | 942987725 | 4240 | 4240 | 4240 | 4240 | 0 |
| 346 | 20241202 | 134000 | 942987725 | 4240 | 4255 | 4255 | 4240 | 1640 |
| 347 | 20241202 | 133900 | 936022760 | 4265 | 4265 | 4265 | 4265 | 800 |
| 348 | 20241202 | 133800 | 932610760 | 4265 | 4265 | 4265 | 4265 | 140 |
| 349 | 20241202 | 133700 | 932013660 | 4265 | 4265 | 4265 | 4265 | 200 |
| 350 | 20241202 | 133600 | 931160660 | 4265 | 4265 | 4265 | 4265 | 79 |
| 351 | 20241202 | 133500 | 930823725 | 4250 | 4250 | 4250 | 4250 | 656 |
| 352 | 20241202 | 133400 | 928035725 | 4250 | 4255 | 4255 | 4250 | 1231 |
| 353 | 20241202 | 133300 | 922803970 | 4255 | 4255 | 4255 | 4255 | 0 |
| 354 | 20241202 | 133200 | 922803970 | 4255 | 4255 | 4255 | 4255 | 13 |
| 355 | 20241202 | 133100 | 922748655 | 4250 | 4250 | 4250 | 4250 | 500 |
| 356 | 20241202 | 133000 | 920623655 | 4250 | 4250 | 4250 | 4250 | 250 |
| 357 | 20241202 | 132900 | 919561155 | 4250 | 4250 | 4250 | 4250 | 0 |
| 358 | 20241202 | 132800 | 919561155 | 4250 | 4255 | 4255 | 4250 | 659 |
| 359 | 20241202 | 132700 | 916758775 | 4260 | 4260 | 4260 | 4260 | 0 |
| 360 | 20241202 | 132600 | 916758775 | 4260 | 4260 | 4260 | 4260 | 0 |
| 361 | 20241202 | 132500 | 916758775 | 4260 | 4260 | 4260 | 4260 | 2 |
| 362 | 20241202 | 132400 | 916750255 | 4265 | 4260 | 4265 | 4260 | 229 |
| 363 | 20241202 | 132300 | 915773980 | 4265 | 4265 | 4265 | 4265 | 49 |
| 364 | 20241202 | 132200 | 915564995 | 4265 | 4255 | 4265 | 4255 | 134 |
| 365 | 20241202 | 132100 | 914993520 | 4250 | 4250 | 4250 | 4250 | 0 |
| 366 | 20241202 | 132000 | 914993520 | 4250 | 4250 | 4250 | 4250 | 4 |
| 367 | 20241202 | 131900 | 914976520 | 4250 | 4250 | 4250 | 4250 | 35 |
| 368 | 20241202 | 131800 | 914827770 | 4265 | 4250 | 4265 | 4250 | 634 |
| 369 | 20241202 | 131700 | 912130695 | 4250 | 4255 | 4255 | 4250 | 711 |
| 370 | 20241202 | 131600 | 909107175 | 4260 | 4260 | 4260 | 4260 | 53 |
| 371 | 20241202 | 131500 | 908881395 | 4260 | 4260 | 4260 | 4260 | 155 |
| 372 | 20241202 | 131400 | 908221095 | 4260 | 4255 | 4260 | 4255 | 349 |
| 373 | 20241202 | 131300 | 906736095 | 4255 | 4255 | 4255 | 4255 | 270 |
| 374 | 20241202 | 131200 | 905587245 | 4260 | 4260 | 4260 | 4260 | 10 |
| 375 | 20241202 | 131100 | 905544645 | 4260 | 4260 | 4260 | 4260 | 0 |
| 376 | 20241202 | 131000 | 905544645 | 4260 | 4260 | 4260 | 4260 | 274 |
| 377 | 20241202 | 130900 | 904377405 | 4260 | 4255 | 4260 | 4255 | 229 |
| 378 | 20241202 | 130800 | 903402215 | 4260 | 4260 | 4260 | 4260 | 0 |
| 379 | 20241202 | 130700 | 903402215 | 4260 | 4260 | 4260 | 4260 | 234 |
| 380 | 20241202 | 130600 | 902405375 | 4260 | 4260 | 4260 | 4260 | 0 |
| 381 | 20241202 | 130500 | 902405375 | 4260 | 4255 | 4260 | 4255 | 237 |
| 382 | 20241202 | 130400 | 901396935 | 4255 | 4255 | 4255 | 4255 | 0 |
| 383 | 20241202 | 130300 | 901396935 | 4255 | 4255 | 4255 | 4255 | 1025 |
| 384 | 20241202 | 130200 | 897035560 | 4260 | 4260 | 4260 | 4260 | 442 |
| 385 | 20241202 | 130100 | 895152640 | 4260 | 4260 | 4260 | 4255 | 188 |
| 386 | 20241202 | 130000 | 894351765 | 4255 | 4250 | 4260 | 4250 | 291 |
| 387 | 20241202 | 125900 | 893114555 | 4245 | 4240 | 4245 | 4240 | 2476 |
| 388 | 20241202 | 125800 | 882603950 | 4240 | 4240 | 4240 | 4240 | 3 |
| 389 | 20241202 | 125700 | 882591230 | 4235 | 4245 | 4245 | 4235 | 171 |
| 390 | 20241202 | 125600 | 881866865 | 4235 | 4245 | 4245 | 4235 | 4 |
| 391 | 20241202 | 125500 | 881849915 | 4245 | 4240 | 4245 | 4240 | 63 |
| 392 | 20241202 | 125400 | 881582545 | 4245 | 4245 | 4245 | 4245 | 0 |
| 393 | 20241202 | 125300 | 881582545 | 4245 | 4245 | 4245 | 4245 | 1 |
| 394 | 20241202 | 125200 | 881578300 | 4235 | 4235 | 4235 | 4235 | 0 |
| 395 | 20241202 | 125100 | 881578300 | 4235 | 4235 | 4235 | 4235 | 0 |
| 396 | 20241202 | 125000 | 881578300 | 4235 | 4235 | 4235 | 4235 | 55 |
| 397 | 20241202 | 124900 | 881345375 | 4235 | 4235 | 4235 | 4235 | 31 |
| 398 | 20241202 | 124800 | 881214090 | 4230 | 4230 | 4230 | 4230 | 0 |
| 399 | 20241202 | 124700 | 881214090 | 4230 | 4230 | 4235 | 4230 | 211 |
| 400 | 20241202 | 124600 | 880320560 | 4230 | 4230 | 4230 | 4230 | 59 |
| 401 | 20241202 | 124500 | 880070990 | 4230 | 4230 | 4230 | 4230 | 0 |
| 402 | 20241202 | 124400 | 880070990 | 4230 | 4230 | 4230 | 4230 | 1000 |
| 403 | 20241202 | 124300 | 875840990 | 4235 | 4235 | 4235 | 4235 | 205 |
| 404 | 20241202 | 124200 | 874972815 | 4230 | 4235 | 4235 | 4230 | 501 |
| 405 | 20241202 | 124100 | 872851085 | 4230 | 4230 | 4230 | 4230 | 12 |
| 406 | 20241202 | 124000 | 872800325 | 4240 | 4240 | 4240 | 4240 | 378 |
| 407 | 20241202 | 123900 | 871197605 | 4240 | 4245 | 4245 | 4240 | 379 |
| 408 | 20241202 | 123800 | 869589000 | 4225 | 4225 | 4225 | 4225 | 1 |
| 409 | 20241202 | 123700 | 869584775 | 4220 | 4220 | 4220 | 4215 | 1978 |
| 410 | 20241202 | 123600 | 861237620 | 4220 | 4225 | 4225 | 4220 | 905 |
| 411 | 20241202 | 123500 | 857415995 | 4225 | 4225 | 4225 | 4225 | 100 |
| 412 | 20241202 | 123400 | 856993495 | 4235 | 4235 | 4235 | 4235 | 0 |
| 413 | 20241202 | 123300 | 856993495 | 4235 | 4235 | 4235 | 4235 | 3 |
| 414 | 20241202 | 123200 | 856980790 | 4220 | 4240 | 4240 | 4220 | 181 |
| 415 | 20241202 | 123100 | 856216950 | 4220 | 4220 | 4220 | 4220 | 1 |
| 416 | 20241202 | 123000 | 856212730 | 4220 | 4225 | 4225 | 4220 | 231 |
| 417 | 20241202 | 122900 | 855237660 | 4220 | 4225 | 4240 | 4220 | 1320 |
| 418 | 20241202 | 122800 | 849663100 | 4225 | 4220 | 4225 | 4220 | 4072 |
| 419 | 20241202 | 122700 | 832479230 | 4220 | 4220 | 4220 | 4220 | 2100 |
| 420 | 20241202 | 122600 | 823617230 | 4215 | 4220 | 4220 | 4215 | 305 |
| 421 | 20241202 | 122500 | 822331435 | 4220 | 4230 | 4230 | 4220 | 3499 |
| 422 | 20241202 | 122400 | 807557505 | 4230 | 4245 | 4245 | 4230 | 913 |
| 423 | 20241202 | 122300 | 803693985 | 4230 | 4230 | 4230 | 4230 | 4 |
| 424 | 20241202 | 122200 | 803677065 | 4245 | 4245 | 4245 | 4245 | 10 |
| 425 | 20241202 | 122100 | 803634615 | 4250 | 4240 | 4250 | 4230 | 119 |
| 426 | 20241202 | 122000 | 803130945 | 4250 | 4250 | 4250 | 4250 | 2 |
| 427 | 20241202 | 121900 | 803122445 | 4255 | 4225 | 4255 | 4225 | 1137 |
| 428 | 20241202 | 121800 | 798314325 | 4230 | 4255 | 4260 | 4230 | 4997 |
| 429 | 20241202 | 121700 | 777173095 | 4260 | 4240 | 4260 | 4235 | 1772 |
| 430 | 20241202 | 121600 | 769659915 | 4260 | 4240 | 4260 | 4240 | 238 |
| 431 | 20241202 | 121500 | 768650775 | 4260 | 4260 | 4260 | 4260 | 2 |
| 432 | 20241202 | 121400 | 768642255 | 4260 | 4235 | 4260 | 4230 | 1756 |
| 433 | 20241202 | 121300 | 761207635 | 4235 | 4255 | 4255 | 4235 | 986 |
| 434 | 20241202 | 121200 | 757030025 | 4255 | 4255 | 4255 | 4255 | 15 |
| 435 | 20241202 | 121100 | 756966200 | 4255 | 4245 | 4255 | 4235 | 527 |
| 436 | 20241202 | 121000 | 754733415 | 4245 | 4240 | 4260 | 4240 | 45 |
| 437 | 20241202 | 120900 | 754542430 | 4240 | 4240 | 4245 | 4240 | 19 |
| 438 | 20241202 | 120800 | 754461805 | 4245 | 4245 | 4245 | 4235 | 64 |
| 439 | 20241202 | 120700 | 754190140 | 4235 | 4235 | 4235 | 4235 | 15 |
| 440 | 20241202 | 120600 | 754126615 | 4235 | 4235 | 4235 | 4235 | 0 |
| 441 | 20241202 | 120500 | 754126615 | 4235 | 4235 | 4235 | 4235 | 12 |
| 442 | 20241202 | 120400 | 754075795 | 4240 | 4240 | 4240 | 4240 | 1 |
| 443 | 20241202 | 120300 | 754071555 | 4240 | 4240 | 4240 | 4240 | 24 |
| 444 | 20241202 | 120200 | 753969795 | 4240 | 4240 | 4240 | 4240 | 5 |
| 445 | 20241202 | 120100 | 753948595 | 4240 | 4240 | 4240 | 4240 | 422 |
| 446 | 20241202 | 120000 | 752159315 | 4240 | 4240 | 4240 | 4240 | 0 |
| 447 | 20241202 | 115900 | 752159315 | 4240 | 4240 | 4240 | 4240 | 8 |
| 448 | 20241202 | 115800 | 752125395 | 4240 | 4240 | 4240 | 4240 | 1002 |
| 449 | 20241202 | 115700 | 747876915 | 4240 | 4240 | 4240 | 4240 | 1 |
| 450 | 20241202 | 115600 | 747872675 | 4245 | 4245 | 4245 | 4245 | 7 |
| 451 | 20241202 | 115500 | 747842960 | 4240 | 4240 | 4240 | 4240 | 221 |
| 452 | 20241202 | 115400 | 746905920 | 4245 | 4245 | 4245 | 4245 | 134 |
| 453 | 20241202 | 115300 | 746337090 | 4240 | 4240 | 4240 | 4240 | 57 |
| 454 | 20241202 | 115200 | 746095410 | 4245 | 4245 | 4245 | 4245 | 20 |
| 455 | 20241202 | 115100 | 746010510 | 4240 | 4240 | 4240 | 4240 | 1 |
| 456 | 20241202 | 115000 | 746006270 | 4245 | 4245 | 4245 | 4245 | 70 |
| 457 | 20241202 | 114900 | 745709120 | 4245 | 4245 | 4245 | 4245 | 0 |
| 458 | 20241202 | 114800 | 745709120 | 4245 | 4250 | 4250 | 4245 | 268 |
| 459 | 20241202 | 114700 | 744571360 | 4245 | 4245 | 4245 | 4245 | 1 |
| 460 | 20241202 | 114600 | 744567115 | 4245 | 4245 | 4245 | 4245 | 0 |
| 461 | 20241202 | 114500 | 744567115 | 4245 | 4245 | 4245 | 4245 | 0 |
| 462 | 20241202 | 114400 | 744567115 | 4245 | 4245 | 4245 | 4245 | 10 |
| 463 | 20241202 | 114300 | 744524665 | 4245 | 4250 | 4250 | 4245 | 510 |
| 464 | 20241202 | 114200 | 742359200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 465 | 20241202 | 114100 | 742359200 | 4250 | 4250 | 4250 | 4250 | 1 |
| 466 | 20241202 | 114000 | 742354950 | 4250 | 4250 | 4260 | 4250 | 201 |
| 467 | 20241202 | 113900 | 741499010 | 4245 | 4245 | 4245 | 4245 | 435 |
| 468 | 20241202 | 113800 | 739652435 | 4245 | 4260 | 4260 | 4245 | 148 |
| 469 | 20241202 | 113700 | 739023905 | 4250 | 4250 | 4250 | 4250 | 502 |
| 470 | 20241202 | 113600 | 736890405 | 4250 | 4250 | 4250 | 4250 | 1 |
| 471 | 20241202 | 113500 | 736886155 | 4240 | 4240 | 4240 | 4240 | 0 |
| 472 | 20241202 | 113400 | 736886155 | 4240 | 4235 | 4240 | 4230 | 79 |
| 473 | 20241202 | 113300 | 736551330 | 4235 | 4235 | 4235 | 4235 | 1000 |
| 474 | 20241202 | 113200 | 732316330 | 4240 | 4240 | 4240 | 4240 | 1 |
| 475 | 20241202 | 113100 | 732312090 | 4240 | 4240 | 4240 | 4240 | 0 |
| 476 | 20241202 | 113000 | 732312090 | 4240 | 4235 | 4240 | 4230 | 52 |
| 477 | 20241202 | 112900 | 732092060 | 4235 | 4235 | 4235 | 4230 | 450 |
| 478 | 20241202 | 112800 | 730186560 | 4240 | 4240 | 4240 | 4240 | 2 |
| 479 | 20241202 | 112700 | 730178080 | 4235 | 4235 | 4235 | 4235 | 1397 |
| 480 | 20241202 | 112600 | 724261785 | 4235 | 4235 | 4235 | 4235 | 167 |
| 481 | 20241202 | 112500 | 723554540 | 4235 | 4235 | 4235 | 4235 | 208 |
| 482 | 20241202 | 112400 | 722673660 | 4235 | 4240 | 4240 | 4235 | 156 |
| 483 | 20241202 | 112300 | 722012450 | 4240 | 4240 | 4240 | 4240 | 30 |
| 484 | 20241202 | 112200 | 721885250 | 4235 | 4250 | 4250 | 4235 | 5 |
| 485 | 20241202 | 112100 | 721864060 | 4250 | 4250 | 4250 | 4250 | 2 |
| 486 | 20241202 | 112000 | 721855560 | 4230 | 4230 | 4230 | 4230 | 9 |
| 487 | 20241202 | 111900 | 721817490 | 4225 | 4260 | 4260 | 4225 | 11747 |
| 488 | 20241202 | 111800 | 672043070 | 4260 | 4260 | 4260 | 4260 | 103 |
| 489 | 20241202 | 111700 | 671604290 | 4260 | 4260 | 4260 | 4260 | 1183 |
| 490 | 20241202 | 111600 | 666564710 | 4255 | 4255 | 4255 | 4255 | 404 |
| 491 | 20241202 | 111500 | 664845690 | 4250 | 4245 | 4250 | 4245 | 1656 |
| 492 | 20241202 | 111400 | 657815620 | 4245 | 4250 | 4250 | 4245 | 148 |
| 493 | 20241202 | 111300 | 657186740 | 4250 | 4250 | 4250 | 4250 | 111 |
| 494 | 20241202 | 111200 | 656714990 | 4250 | 4250 | 4250 | 4250 | 90 |
| 495 | 20241202 | 111100 | 656332490 | 4245 | 4245 | 4245 | 4240 | 2270 |
| 496 | 20241202 | 111000 | 646702690 | 4245 | 4245 | 4245 | 4245 | 1448 |
| 497 | 20241202 | 110900 | 640555930 | 4245 | 4245 | 4245 | 4245 | 2121 |
| 498 | 20241202 | 110800 | 631552285 | 4245 | 4255 | 4255 | 4245 | 7302 |
| 499 | 20241202 | 110700 | 600518210 | 4255 | 4255 | 4255 | 4255 | 1111 |
| 500 | 20241202 | 110600 | 595790905 | 4255 | 4255 | 4255 | 4255 | 73 |
| 501 | 20241202 | 110500 | 595480290 | 4255 | 4260 | 4260 | 4255 | 3070 |
| 502 | 20241202 | 110400 | 582402875 | 4255 | 4255 | 4260 | 4255 | 945 |
| 503 | 20241202 | 110300 | 578377825 | 4260 | 4260 | 4260 | 4260 | 528 |
| 504 | 20241202 | 110200 | 576128545 | 4260 | 4260 | 4260 | 4260 | 1 |
| 505 | 20241202 | 110100 | 576124285 | 4260 | 4260 | 4260 | 4260 | 526 |
| 506 | 20241202 | 110000 | 573883525 | 4260 | 4260 | 4260 | 4260 | 340 |
| 507 | 20241202 | 105900 | 572435125 | 4260 | 4265 | 4265 | 4260 | 1012 |
| 508 | 20241202 | 105800 | 568122175 | 4265 | 4270 | 4270 | 4265 | 316 |
| 509 | 20241202 | 105700 | 566774105 | 4270 | 4270 | 4270 | 4270 | 69 |
| 510 | 20241202 | 105600 | 566479475 | 4270 | 4270 | 4270 | 4270 | 948 |
| 511 | 20241202 | 105500 | 562431515 | 4270 | 4270 | 4270 | 4270 | 202 |
| 512 | 20241202 | 105400 | 561568975 | 4270 | 4275 | 4275 | 4270 | 917 |
| 513 | 20241202 | 105300 | 557653260 | 4275 | 4275 | 4275 | 4275 | 9 |
| 514 | 20241202 | 105200 | 557614785 | 4275 | 4275 | 4275 | 4275 | 29 |
| 515 | 20241202 | 105100 | 557490810 | 4275 | 4270 | 4275 | 4270 | 451 |
| 516 | 20241202 | 105000 | 555562790 | 4275 | 4275 | 4275 | 4275 | 202 |
| 517 | 20241202 | 104900 | 554699240 | 4280 | 4280 | 4280 | 4280 | 201 |
| 518 | 20241202 | 104800 | 553838960 | 4280 | 4285 | 4285 | 4280 | 129 |
| 519 | 20241202 | 104700 | 553286240 | 4280 | 4280 | 4280 | 4280 | 0 |
| 520 | 20241202 | 104600 | 553286240 | 4280 | 4280 | 4280 | 4280 | 10 |
| 521 | 20241202 | 104500 | 553243440 | 4280 | 4280 | 4280 | 4280 | 10 |
| 522 | 20241202 | 104400 | 553200640 | 4280 | 4280 | 4280 | 4280 | 203 |
| 523 | 20241202 | 104300 | 552331800 | 4285 | 4280 | 4285 | 4280 | 7 |
| 524 | 20241202 | 104200 | 552301815 | 4285 | 4285 | 4285 | 4285 | 500 |
| 525 | 20241202 | 104100 | 550159315 | 4275 | 4275 | 4275 | 4275 | 1 |
| 526 | 20241202 | 104000 | 550155040 | 4270 | 4270 | 4270 | 4270 | 151 |
| 527 | 20241202 | 103900 | 549510270 | 4265 | 4265 | 4265 | 4265 | 100 |
| 528 | 20241202 | 103800 | 549083770 | 4270 | 4260 | 4270 | 4250 | 4236 |
| 529 | 20241202 | 103700 | 531062625 | 4260 | 4260 | 4260 | 4260 | 1 |
| 530 | 20241202 | 103600 | 531058365 | 4255 | 4255 | 4255 | 4255 | 150 |
| 531 | 20241202 | 103500 | 530420115 | 4275 | 4260 | 4275 | 4255 | 3313 |
| 532 | 20241202 | 103400 | 516320410 | 4260 | 4270 | 4270 | 4260 | 2305 |
| 533 | 20241202 | 103300 | 506493805 | 4270 | 4270 | 4270 | 4270 | 150 |
| 534 | 20241202 | 103200 | 505853305 | 4270 | 4275 | 4275 | 4270 | 387 |
| 535 | 20241202 | 103100 | 504200320 | 4270 | 4270 | 4270 | 4270 | 1 |
| 536 | 20241202 | 103000 | 504196050 | 4280 | 4280 | 4280 | 4280 | 46 |
| 537 | 20241202 | 102900 | 503999170 | 4265 | 4280 | 4280 | 4265 | 1794 |
| 538 | 20241202 | 102800 | 496338815 | 4280 | 4295 | 4295 | 4280 | 690 |
| 539 | 20241202 | 102700 | 493382960 | 4295 | 4295 | 4305 | 4295 | 819 |
| 540 | 20241202 | 102600 | 489863735 | 4300 | 4300 | 4300 | 4295 | 1109 |
| 541 | 20241202 | 102500 | 485098535 | 4300 | 4300 | 4300 | 4300 | 145 |
| 542 | 20241202 | 102400 | 484475035 | 4315 | 4315 | 4315 | 4300 | 931 |
| 543 | 20241202 | 102300 | 480470620 | 4320 | 4320 | 4320 | 4320 | 1 |
| 544 | 20241202 | 102200 | 480466300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 545 | 20241202 | 102100 | 480466300 | 4320 | 4320 | 4320 | 4305 | 21 |
| 546 | 20241202 | 102000 | 480375595 | 4320 | 4315 | 4320 | 4305 | 236 |
| 547 | 20241202 | 101900 | 479357950 | 4320 | 4320 | 4320 | 4320 | 107 |
| 548 | 20241202 | 101800 | 478895710 | 4325 | 4325 | 4325 | 4325 | 43 |
| 549 | 20241202 | 101700 | 478709735 | 4325 | 4325 | 4325 | 4325 | 131 |
| 550 | 20241202 | 101600 | 478143160 | 4330 | 4330 | 4330 | 4330 | 8 |
| 551 | 20241202 | 101500 | 478108520 | 4335 | 4330 | 4335 | 4330 | 100 |
| 552 | 20241202 | 101400 | 477675155 | 4335 | 4335 | 4335 | 4325 | 1737 |
| 553 | 20241202 | 101300 | 470145960 | 4335 | 4325 | 4335 | 4325 | 1801 |
| 554 | 20241202 | 101200 | 462341650 | 4325 | 4325 | 4325 | 4325 | 10 |
| 555 | 20241202 | 101100 | 462298400 | 4325 | 4320 | 4325 | 4320 | 1021 |
| 556 | 20241202 | 101000 | 457883240 | 4325 | 4320 | 4325 | 4320 | 101 |
| 557 | 20241202 | 100900 | 457446915 | 4320 | 4325 | 4325 | 4320 | 63 |
| 558 | 20241202 | 100800 | 457174550 | 4325 | 4325 | 4330 | 4320 | 1142 |
| 559 | 20241202 | 100700 | 452235500 | 4330 | 4330 | 4330 | 4325 | 709 |
| 560 | 20241202 | 100600 | 449165580 | 4330 | 4330 | 4335 | 4330 | 1044 |
| 561 | 20241202 | 100500 | 444644550 | 4330 | 4295 | 4330 | 4295 | 2113 |
| 562 | 20241202 | 100400 | 435519350 | 4295 | 4295 | 4295 | 4295 | 1 |
| 563 | 20241202 | 100300 | 435515055 | 4270 | 4270 | 4275 | 4270 | 27 |
| 564 | 20241202 | 100200 | 435399650 | 4300 | 4290 | 4300 | 4280 | 268 |
| 565 | 20241202 | 100100 | 434247600 | 4295 | 4275 | 4295 | 4275 | 2065 |
| 566 | 20241202 | 100000 | 425385900 | 4270 | 4270 | 4270 | 4270 | 605 |
| 567 | 20241202 | 095900 | 422802550 | 4270 | 4260 | 4270 | 4260 | 901 |
| 568 | 20241202 | 095800 | 418964280 | 4280 | 4260 | 4280 | 4260 | 182 |
| 569 | 20241202 | 095700 | 418188940 | 4260 | 4265 | 4265 | 4260 | 1584 |
| 570 | 20241202 | 095600 | 411436050 | 4265 | 4280 | 4280 | 4265 | 400 |
| 571 | 20241202 | 095500 | 409728795 | 4280 | 4275 | 4280 | 4270 | 1863 |
| 572 | 20241202 | 095400 | 401772380 | 4280 | 4275 | 4280 | 4275 | 403 |
| 573 | 20241202 | 095300 | 400049540 | 4280 | 4280 | 4280 | 4275 | 606 |
| 574 | 20241202 | 095200 | 397458860 | 4280 | 4285 | 4285 | 4275 | 1527 |
| 575 | 20241202 | 095100 | 390927000 | 4285 | 4290 | 4290 | 4285 | 20 |
| 576 | 20241202 | 095000 | 390841210 | 4290 | 4290 | 4290 | 4290 | 2 |
| 577 | 20241202 | 094900 | 390832630 | 4295 | 4285 | 4295 | 4285 | 113 |
| 578 | 20241202 | 094800 | 390348255 | 4280 | 4300 | 4300 | 4280 | 21 |
| 579 | 20241202 | 094700 | 390258355 | 4295 | 4280 | 4300 | 4280 | 557 |
| 580 | 20241202 | 094600 | 387866050 | 4300 | 4300 | 4300 | 4280 | 422 |
| 581 | 20241202 | 094500 | 386059450 | 4280 | 4280 | 4280 | 4280 | 236 |
| 582 | 20241202 | 094400 | 385049370 | 4305 | 4310 | 4310 | 4280 | 153 |
| 583 | 20241202 | 094300 | 384392990 | 4310 | 4300 | 4310 | 4295 | 5059 |
| 584 | 20241202 | 094200 | 362638715 | 4300 | 4300 | 4300 | 4300 | 0 |
| 585 | 20241202 | 094100 | 362638715 | 4300 | 4300 | 4300 | 4300 | 352 |
| 586 | 20241202 | 094000 | 361125115 | 4300 | 4290 | 4300 | 4290 | 131 |
| 587 | 20241202 | 093900 | 360562815 | 4290 | 4290 | 4300 | 4290 | 2580 |
| 588 | 20241202 | 093800 | 349490315 | 4310 | 4290 | 4310 | 4290 | 283 |
| 589 | 20241202 | 093700 | 348273610 | 4295 | 4275 | 4295 | 4275 | 109 |
| 590 | 20241202 | 093600 | 347807130 | 4275 | 4270 | 4275 | 4270 | 1185 |
| 591 | 20241202 | 093500 | 342743640 | 4270 | 4265 | 4270 | 4260 | 369 |
| 592 | 20241202 | 093400 | 341170090 | 4265 | 4265 | 4265 | 4260 | 2814 |
| 593 | 20241202 | 093300 | 329170635 | 4270 | 4275 | 4275 | 4270 | 1433 |
| 594 | 20241202 | 093200 | 323051480 | 4275 | 4275 | 4275 | 4270 | 230 |
| 595 | 20241202 | 093100 | 322069230 | 4275 | 4275 | 4275 | 4265 | 976 |
| 596 | 20241202 | 093000 | 317897510 | 4275 | 4270 | 4275 | 4265 | 1210 |
| 597 | 20241202 | 092900 | 312736760 | 4265 | 4280 | 4280 | 4265 | 2694 |
| 598 | 20241202 | 092800 | 301235580 | 4275 | 4280 | 4280 | 4275 | 217 |
| 599 | 20241202 | 092700 | 300307875 | 4280 | 4275 | 4280 | 4275 | 147 |
| 600 | 20241202 | 092600 | 299679425 | 4275 | 4280 | 4280 | 4275 | 1009 |
| 601 | 20241202 | 092500 | 295364205 | 4275 | 4280 | 4290 | 4275 | 1076 |
| 602 | 20241202 | 092400 | 290760255 | 4280 | 4295 | 4295 | 4280 | 1002 |
| 603 | 20241202 | 092300 | 286463360 | 4295 | 4295 | 4295 | 4290 | 359 |
| 604 | 20241202 | 092200 | 284921580 | 4285 | 4285 | 4295 | 4285 | 1184 |
| 605 | 20241202 | 092100 | 279844910 | 4285 | 4290 | 4290 | 4275 | 186 |
| 606 | 20241202 | 092000 | 279047800 | 4290 | 4300 | 4305 | 4270 | 790 |
| 607 | 20241202 | 091900 | 275655725 | 4305 | 4270 | 4310 | 4270 | 1826 |
| 608 | 20241202 | 091800 | 267853295 | 4270 | 4300 | 4305 | 4270 | 3018 |
| 609 | 20241202 | 091700 | 254931335 | 4290 | 4300 | 4300 | 4290 | 2519 |
| 610 | 20241202 | 091600 | 244117970 | 4305 | 4310 | 4310 | 4305 | 356 |
| 611 | 20241202 | 091500 | 242585240 | 4310 | 4310 | 4310 | 4305 | 282 |
| 612 | 20241202 | 091400 | 241370690 | 4305 | 4330 | 4330 | 4305 | 1362 |
| 613 | 20241202 | 091300 | 235493290 | 4320 | 4330 | 4330 | 4320 | 171 |
| 614 | 20241202 | 091200 | 234752870 | 4320 | 4335 | 4335 | 4320 | 1640 |
| 615 | 20241202 | 091100 | 227656710 | 4340 | 4350 | 4355 | 4335 | 5501 |
| 616 | 20241202 | 091000 | 203747040 | 4355 | 4290 | 4370 | 4280 | 16931 |
| 617 | 20241202 | 090900 | 130390950 | 4280 | 4290 | 4295 | 4275 | 215 |
| 618 | 20241202 | 090800 | 129468615 | 4295 | 4260 | 4300 | 4260 | 2279 |
| 619 | 20241202 | 090700 | 119744995 | 4255 | 4255 | 4265 | 4250 | 1960 |
| 620 | 20241202 | 090600 | 111404000 | 4250 | 4265 | 4270 | 4250 | 4136 |
| 621 | 20241202 | 090500 | 93799025 | 4265 | 4275 | 4290 | 4265 | 824 |
| 622 | 20241202 | 090400 | 90282405 | 4265 | 4275 | 4290 | 4265 | 3494 |
| 623 | 20241202 | 090300 | 75361705 | 4275 | 4315 | 4315 | 4275 | 3304 |
| 624 | 20241202 | 090200 | 61191260 | 4315 | 4295 | 4315 | 4295 | 468 |
| 625 | 20241202 | 090100 | 59178225 | 4295 | 4295 | 4310 | 4295 | 6484 |
| 626 | 20241202 | 090000 | 31328465 | 4295 | 4290 | 4320 | 4290 | 7090 |