31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 193500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 7272 |
| 3 | 20241202 | 193400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 4 | 20241202 | 193300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 5 | 20241202 | 193200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 6 | 20241202 | 193100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 7 | 20241202 | 193000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 8 | 20241202 | 192900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 9 | 20241202 | 192800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 10 | 20241202 | 192700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 11 | 20241202 | 192600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 12 | 20241202 | 192500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 13 | 20241202 | 192400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 14 | 20241202 | 192300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 15 | 20241202 | 192200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 16 | 20241202 | 192100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 17 | 20241202 | 192000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 18 | 20241202 | 191900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 19 | 20241202 | 191800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 20 | 20241202 | 191700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 21 | 20241202 | 191600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 22 | 20241202 | 191500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 23 | 20241202 | 191400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 24 | 20241202 | 191300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 25 | 20241202 | 191200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 26 | 20241202 | 191100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 27 | 20241202 | 191000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 28 | 20241202 | 190900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 29 | 20241202 | 190800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 30 | 20241202 | 190700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 31 | 20241202 | 190600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 32 | 20241202 | 190500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 7272 |
| 33 | 20241202 | 190400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 34 | 20241202 | 190300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 35 | 20241202 | 190200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 36 | 20241202 | 190100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 37 | 20241202 | 190000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 38 | 20241202 | 185900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 39 | 20241202 | 185800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 40 | 20241202 | 185700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 41 | 20241202 | 185600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 42 | 20241202 | 185500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 43 | 20241202 | 185400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 44 | 20241202 | 185300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 45 | 20241202 | 185200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 46 | 20241202 | 185100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 47 | 20241202 | 185000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 48 | 20241202 | 184900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 49 | 20241202 | 184800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 50 | 20241202 | 184700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 51 | 20241202 | 184600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 52 | 20241202 | 184500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 53 | 20241202 | 184400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 54 | 20241202 | 184300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 55 | 20241202 | 184200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 56 | 20241202 | 184100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 57 | 20241202 | 184000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 58 | 20241202 | 183900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 59 | 20241202 | 183800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 60 | 20241202 | 183700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 61 | 20241202 | 183600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 62 | 20241202 | 183500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 7272 |
| 63 | 20241202 | 183400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 64 | 20241202 | 183300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 65 | 20241202 | 183200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 66 | 20241202 | 183100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 67 | 20241202 | 183000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 68 | 20241202 | 182900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 69 | 20241202 | 182800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 70 | 20241202 | 182700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 71 | 20241202 | 182600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 72 | 20241202 | 182500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 73 | 20241202 | 182400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 74 | 20241202 | 182300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 75 | 20241202 | 182200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 76 | 20241202 | 182100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 77 | 20241202 | 182000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 78 | 20241202 | 181900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 79 | 20241202 | 181800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 80 | 20241202 | 181700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 81 | 20241202 | 181600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 82 | 20241202 | 181500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 83 | 20241202 | 181400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 84 | 20241202 | 181300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 85 | 20241202 | 181200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 86 | 20241202 | 181100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 87 | 20241202 | 181000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 88 | 20241202 | 180900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 89 | 20241202 | 180800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 90 | 20241202 | 180700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 91 | 20241202 | 180600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 92 | 20241202 | 180500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 7272 |
| 93 | 20241202 | 180400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 94 | 20241202 | 180300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 95 | 20241202 | 180200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 96 | 20241202 | 180100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 97 | 20241202 | 180000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 98 | 20241202 | 175900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 99 | 20241202 | 175800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 100 | 20241202 | 175700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 101 | 20241202 | 175600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 102 | 20241202 | 175500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 103 | 20241202 | 175400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 104 | 20241202 | 175300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 105 | 20241202 | 175200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 106 | 20241202 | 175100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 107 | 20241202 | 175000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 108 | 20241202 | 174900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 109 | 20241202 | 174800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 110 | 20241202 | 174700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 111 | 20241202 | 174600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 112 | 20241202 | 174500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 113 | 20241202 | 174400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 114 | 20241202 | 174300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 115 | 20241202 | 174200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 116 | 20241202 | 174100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 117 | 20241202 | 174000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 118 | 20241202 | 173900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 119 | 20241202 | 173800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 120 | 20241202 | 173700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 121 | 20241202 | 173600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 122 | 20241202 | 173500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 7272 |
| 123 | 20241202 | 173400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 124 | 20241202 | 173300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 125 | 20241202 | 173200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 126 | 20241202 | 173100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 127 | 20241202 | 173000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 128 | 20241202 | 172900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 129 | 20241202 | 172800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 130 | 20241202 | 172700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 131 | 20241202 | 172600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 132 | 20241202 | 172500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 133 | 20241202 | 172400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 134 | 20241202 | 172300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 135 | 20241202 | 172200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 136 | 20241202 | 172100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 137 | 20241202 | 172000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 138 | 20241202 | 171900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 139 | 20241202 | 171800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 140 | 20241202 | 171700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 141 | 20241202 | 171600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 142 | 20241202 | 171500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 143 | 20241202 | 171400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 144 | 20241202 | 171300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 145 | 20241202 | 171200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 146 | 20241202 | 171100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 147 | 20241202 | 171000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 148 | 20241202 | 170900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 149 | 20241202 | 170800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 150 | 20241202 | 170700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 151 | 20241202 | 170600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 152 | 20241202 | 170500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 7272 |
| 153 | 20241202 | 170400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 154 | 20241202 | 170300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 155 | 20241202 | 170200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 156 | 20241202 | 170100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 157 | 20241202 | 170000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 158 | 20241202 | 165900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 159 | 20241202 | 165800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 160 | 20241202 | 165700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 161 | 20241202 | 165600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 162 | 20241202 | 165500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 163 | 20241202 | 165400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 164 | 20241202 | 165300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 165 | 20241202 | 165200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 166 | 20241202 | 165100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 167 | 20241202 | 165000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 168 | 20241202 | 164900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 169 | 20241202 | 164800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 170 | 20241202 | 164700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 171 | 20241202 | 164600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 172 | 20241202 | 164500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 173 | 20241202 | 164400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 174 | 20241202 | 164300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 175 | 20241202 | 164200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 176 | 20241202 | 164100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 177 | 20241202 | 164000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 178 | 20241202 | 163900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 179 | 20241202 | 163800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 180 | 20241202 | 163700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 181 | 20241202 | 163600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 182 | 20241202 | 163500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 7272 |
| 183 | 20241202 | 163400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 184 | 20241202 | 163300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 185 | 20241202 | 163200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 186 | 20241202 | 163100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 187 | 20241202 | 163000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 188 | 20241202 | 162900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 189 | 20241202 | 162800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 190 | 20241202 | 162700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 191 | 20241202 | 162600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 192 | 20241202 | 162500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 193 | 20241202 | 162400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 194 | 20241202 | 162300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 195 | 20241202 | 162200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 196 | 20241202 | 162100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 197 | 20241202 | 162000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 198 | 20241202 | 161900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 199 | 20241202 | 161800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 200 | 20241202 | 161700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 201 | 20241202 | 161600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 202 | 20241202 | 161500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 203 | 20241202 | 161400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 204 | 20241202 | 161300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 205 | 20241202 | 161200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 206 | 20241202 | 161100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 207 | 20241202 | 161000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 208 | 20241202 | 160900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 209 | 20241202 | 160800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 210 | 20241202 | 160700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 211 | 20241202 | 160600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 212 | 20241202 | 160500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 7272 |
| 213 | 20241202 | 160400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 214 | 20241202 | 160300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 215 | 20241202 | 160200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 216 | 20241202 | 160100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 217 | 20241202 | 160000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 218 | 20241202 | 155900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 219 | 20241202 | 155800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 220 | 20241202 | 155700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 221 | 20241202 | 155600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 222 | 20241202 | 155500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 223 | 20241202 | 155400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 224 | 20241202 | 155300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 225 | 20241202 | 155200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 226 | 20241202 | 155100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 227 | 20241202 | 155000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 228 | 20241202 | 154900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 229 | 20241202 | 154800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 230 | 20241202 | 154700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 231 | 20241202 | 154600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 232 | 20241202 | 154500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 233 | 20241202 | 154400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 234 | 20241202 | 154300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 235 | 20241202 | 154200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 236 | 20241202 | 154100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 237 | 20241202 | 154000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 238 | 20241202 | 153900 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 239 | 20241202 | 153800 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 240 | 20241202 | 153700 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 241 | 20241202 | 153600 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 242 | 20241202 | 153500 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 7272 |
| 243 | 20241202 | 153400 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 244 | 20241202 | 153300 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 245 | 20241202 | 153200 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 246 | 20241202 | 153100 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 0 |
| 247 | 20241202 | 153000 | 1081554165 | 4770 | 4770 | 4770 | 4770 | 7272 |
| 248 | 20241202 | 152900 | 1046866725 | 4785 | 4785 | 4785 | 4785 | 0 |
| 249 | 20241202 | 152800 | 1046866725 | 4785 | 4785 | 4785 | 4785 | 0 |
| 250 | 20241202 | 152700 | 1046866725 | 4785 | 4785 | 4785 | 4785 | 0 |
| 251 | 20241202 | 152600 | 1046866725 | 4785 | 4785 | 4785 | 4785 | 0 |
| 252 | 20241202 | 152500 | 1046866725 | 4785 | 4785 | 4785 | 4785 | 0 |
| 253 | 20241202 | 152400 | 1046866725 | 4785 | 4785 | 4785 | 4785 | 0 |
| 254 | 20241202 | 152300 | 1046866725 | 4785 | 4785 | 4785 | 4785 | 0 |
| 255 | 20241202 | 152200 | 1046866725 | 4785 | 4785 | 4785 | 4785 | 0 |
| 256 | 20241202 | 152100 | 1046866725 | 4785 | 4785 | 4785 | 4785 | 0 |
| 257 | 20241202 | 152000 | 1046866725 | 4785 | 4785 | 4785 | 4785 | 0 |
| 258 | 20241202 | 151900 | 1046866725 | 4785 | 4785 | 4785 | 4775 | 3637 |
| 259 | 20241202 | 151800 | 1029499900 | 4775 | 4780 | 4780 | 4775 | 747 |
| 260 | 20241202 | 151700 | 1025929360 | 4785 | 4790 | 4790 | 4780 | 2020 |
| 261 | 20241202 | 151600 | 1016268350 | 4790 | 4780 | 4790 | 4780 | 2087 |
| 262 | 20241202 | 151500 | 1006292355 | 4785 | 4785 | 4785 | 4785 | 82 |
| 263 | 20241202 | 151400 | 1005899985 | 4785 | 4790 | 4790 | 4785 | 407 |
| 264 | 20241202 | 151300 | 1003952480 | 4785 | 4790 | 4790 | 4785 | 160 |
| 265 | 20241202 | 151200 | 1003186375 | 4790 | 4785 | 4795 | 4785 | 1848 |
| 266 | 20241202 | 151100 | 994330080 | 4785 | 4790 | 4790 | 4780 | 3892 |
| 267 | 20241202 | 151000 | 975716835 | 4785 | 4790 | 4790 | 4785 | 1110 |
| 268 | 20241202 | 150900 | 970404985 | 4790 | 4785 | 4790 | 4785 | 231 |
| 269 | 20241202 | 150800 | 969299645 | 4790 | 4790 | 4790 | 4790 | 272 |
| 270 | 20241202 | 150700 | 967996765 | 4795 | 4790 | 4795 | 4790 | 406 |
| 271 | 20241202 | 150600 | 966052015 | 4790 | 4790 | 4795 | 4790 | 654 |
| 272 | 20241202 | 150500 | 962918830 | 4790 | 4795 | 4795 | 4790 | 703 |
| 273 | 20241202 | 150400 | 959550465 | 4795 | 4795 | 4795 | 4795 | 410 |
| 274 | 20241202 | 150300 | 957584515 | 4795 | 4795 | 4795 | 4785 | 1759 |
| 275 | 20241202 | 150200 | 949158990 | 4795 | 4805 | 4805 | 4795 | 1341 |
| 276 | 20241202 | 150100 | 942724380 | 4805 | 4805 | 4805 | 4805 | 7 |
| 277 | 20241202 | 150000 | 942690745 | 4810 | 4810 | 4815 | 4805 | 66 |
| 278 | 20241202 | 145900 | 942373325 | 4810 | 4815 | 4815 | 4810 | 102 |
| 279 | 20241202 | 145800 | 941882700 | 4810 | 4815 | 4815 | 4800 | 507 |
| 280 | 20241202 | 145700 | 939446705 | 4810 | 4820 | 4820 | 4810 | 45 |
| 281 | 20241202 | 145600 | 939229955 | 4820 | 4820 | 4820 | 4820 | 231 |
| 282 | 20241202 | 145500 | 938116535 | 4820 | 4810 | 4820 | 4810 | 16 |
| 283 | 20241202 | 145400 | 938039530 | 4805 | 4810 | 4810 | 4805 | 76 |
| 284 | 20241202 | 145300 | 937674120 | 4810 | 4810 | 4810 | 4810 | 74 |
| 285 | 20241202 | 145200 | 937318180 | 4815 | 4815 | 4815 | 4815 | 5 |
| 286 | 20241202 | 145100 | 937294105 | 4810 | 4815 | 4815 | 4810 | 501 |
| 287 | 20241202 | 145000 | 934884290 | 4815 | 4815 | 4815 | 4815 | 0 |
| 288 | 20241202 | 144900 | 934884290 | 4815 | 4815 | 4815 | 4810 | 112 |
| 289 | 20241202 | 144800 | 934345095 | 4815 | 4820 | 4820 | 4815 | 232 |
| 290 | 20241202 | 144700 | 933228005 | 4820 | 4815 | 4820 | 4815 | 24 |
| 291 | 20241202 | 144600 | 933112425 | 4815 | 4815 | 4815 | 4815 | 10 |
| 292 | 20241202 | 144500 | 933064275 | 4815 | 4815 | 4815 | 4815 | 1 |
| 293 | 20241202 | 144400 | 933059460 | 4820 | 4820 | 4820 | 4815 | 28 |
| 294 | 20241202 | 144300 | 932924525 | 4815 | 4815 | 4815 | 4815 | 20 |
| 295 | 20241202 | 144200 | 932828225 | 4815 | 4815 | 4815 | 4815 | 0 |
| 296 | 20241202 | 144100 | 932828225 | 4815 | 4810 | 4815 | 4810 | 631 |
| 297 | 20241202 | 144000 | 929791060 | 4815 | 4810 | 4815 | 4810 | 31 |
| 298 | 20241202 | 143900 | 929641945 | 4810 | 4810 | 4810 | 4810 | 130 |
| 299 | 20241202 | 143800 | 929016645 | 4815 | 4810 | 4815 | 4810 | 25 |
| 300 | 20241202 | 143700 | 928896370 | 4810 | 4815 | 4815 | 4810 | 201 |
| 301 | 20241202 | 143600 | 927928560 | 4810 | 4815 | 4815 | 4810 | 283 |
| 302 | 20241202 | 143500 | 926566800 | 4815 | 4815 | 4815 | 4815 | 0 |
| 303 | 20241202 | 143400 | 926566800 | 4815 | 4815 | 4815 | 4815 | 97 |
| 304 | 20241202 | 143300 | 926099745 | 4810 | 4815 | 4815 | 4810 | 1114 |
| 305 | 20241202 | 143200 | 920736330 | 4815 | 4815 | 4815 | 4815 | 1000 |
| 306 | 20241202 | 143100 | 915921330 | 4810 | 4810 | 4810 | 4810 | 10 |
| 307 | 20241202 | 143000 | 915873230 | 4820 | 4820 | 4820 | 4820 | 25 |
| 308 | 20241202 | 142900 | 915752730 | 4820 | 4820 | 4820 | 4820 | 14 |
| 309 | 20241202 | 142800 | 915685250 | 4810 | 4810 | 4810 | 4810 | 220 |
| 310 | 20241202 | 142700 | 914627050 | 4815 | 4815 | 4815 | 4815 | 457 |
| 311 | 20241202 | 142600 | 912426595 | 4815 | 4815 | 4815 | 4815 | 545 |
| 312 | 20241202 | 142500 | 909802420 | 4810 | 4810 | 4810 | 4810 | 100 |
| 313 | 20241202 | 142400 | 909321420 | 4810 | 4815 | 4815 | 4810 | 831 |
| 314 | 20241202 | 142300 | 905320405 | 4830 | 4825 | 4830 | 4825 | 2 |
| 315 | 20241202 | 142200 | 905310750 | 4825 | 4830 | 4830 | 4825 | 117 |
| 316 | 20241202 | 142100 | 904746140 | 4830 | 4830 | 4830 | 4830 | 0 |
| 317 | 20241202 | 142000 | 904746140 | 4830 | 4820 | 4830 | 4820 | 11 |
| 318 | 20241202 | 141900 | 904693110 | 4815 | 4815 | 4815 | 4815 | 0 |
| 319 | 20241202 | 141800 | 904693110 | 4815 | 4820 | 4820 | 4815 | 40 |
| 320 | 20241202 | 141700 | 904500460 | 4815 | 4815 | 4815 | 4815 | 2419 |
| 321 | 20241202 | 141600 | 892852975 | 4815 | 4815 | 4815 | 4815 | 27 |
| 322 | 20241202 | 141500 | 892722970 | 4815 | 4815 | 4815 | 4815 | 1766 |
| 323 | 20241202 | 141400 | 884219680 | 4815 | 4815 | 4815 | 4815 | 1 |
| 324 | 20241202 | 141300 | 884214865 | 4810 | 4810 | 4810 | 4810 | 152 |
| 325 | 20241202 | 141200 | 883483745 | 4815 | 4815 | 4815 | 4815 | 3 |
| 326 | 20241202 | 141100 | 883469300 | 4810 | 4810 | 4810 | 4810 | 105 |
| 327 | 20241202 | 141000 | 882964250 | 4815 | 4815 | 4815 | 4810 | 1500 |
| 328 | 20241202 | 140900 | 875746750 | 4815 | 4810 | 4815 | 4810 | 501 |
| 329 | 20241202 | 140800 | 873336935 | 4810 | 4810 | 4810 | 4810 | 8 |
| 330 | 20241202 | 140700 | 873298455 | 4815 | 4815 | 4815 | 4815 | 51 |
| 331 | 20241202 | 140600 | 873052890 | 4810 | 4810 | 4810 | 4810 | 96 |
| 332 | 20241202 | 140500 | 872591130 | 4815 | 4815 | 4815 | 4815 | 0 |
| 333 | 20241202 | 140400 | 872591130 | 4815 | 4815 | 4815 | 4810 | 438 |
| 334 | 20241202 | 140300 | 870482165 | 4815 | 4815 | 4815 | 4815 | 20 |
| 335 | 20241202 | 140200 | 870385865 | 4815 | 4815 | 4815 | 4815 | 8 |
| 336 | 20241202 | 140100 | 870347345 | 4815 | 4825 | 4825 | 4815 | 429 |
| 337 | 20241202 | 140000 | 868278920 | 4825 | 4830 | 4830 | 4825 | 51 |
| 338 | 20241202 | 135900 | 868032595 | 4820 | 4820 | 4820 | 4820 | 100 |
| 339 | 20241202 | 135800 | 867550595 | 4815 | 4815 | 4815 | 4815 | 6 |
| 340 | 20241202 | 135700 | 867521705 | 4815 | 4815 | 4815 | 4815 | 54 |
| 341 | 20241202 | 135600 | 867261695 | 4815 | 4820 | 4820 | 4815 | 967 |
| 342 | 20241202 | 135500 | 862601305 | 4830 | 4825 | 4830 | 4820 | 1550 |
| 343 | 20241202 | 135400 | 855123240 | 4830 | 4830 | 4830 | 4830 | 0 |
| 344 | 20241202 | 135300 | 855123240 | 4830 | 4830 | 4830 | 4830 | 15 |
| 345 | 20241202 | 135200 | 855050790 | 4825 | 4830 | 4830 | 4825 | 85 |
| 346 | 20241202 | 135100 | 854640290 | 4830 | 4830 | 4830 | 4830 | 930 |
| 347 | 20241202 | 135000 | 850148390 | 4830 | 4825 | 4830 | 4825 | 1005 |
| 348 | 20241202 | 134900 | 845298920 | 4820 | 4820 | 4820 | 4820 | 6 |
| 349 | 20241202 | 134800 | 845270000 | 4830 | 4830 | 4830 | 4830 | 156 |
| 350 | 20241202 | 134700 | 844516520 | 4830 | 4830 | 4830 | 4830 | 204 |
| 351 | 20241202 | 134600 | 843531200 | 4830 | 4830 | 4830 | 4830 | 177 |
| 352 | 20241202 | 134500 | 842676290 | 4830 | 4820 | 4830 | 4820 | 60 |
| 353 | 20241202 | 134400 | 842386580 | 4820 | 4830 | 4830 | 4820 | 6 |
| 354 | 20241202 | 134300 | 842357610 | 4830 | 4810 | 4830 | 4810 | 32 |
| 355 | 20241202 | 134200 | 842203315 | 4810 | 4830 | 4830 | 4810 | 51 |
| 356 | 20241202 | 134100 | 841957585 | 4805 | 4830 | 4830 | 4805 | 527 |
| 357 | 20241202 | 134000 | 839412850 | 4830 | 4830 | 4830 | 4830 | 6 |
| 358 | 20241202 | 133900 | 839383870 | 4830 | 4815 | 4830 | 4815 | 580 |
| 359 | 20241202 | 133800 | 836586515 | 4805 | 4805 | 4805 | 4805 | 1 |
| 360 | 20241202 | 133700 | 836581710 | 4820 | 4820 | 4820 | 4820 | 0 |
| 361 | 20241202 | 133600 | 836581710 | 4820 | 4810 | 4825 | 4800 | 566 |
| 362 | 20241202 | 133500 | 833854185 | 4810 | 4810 | 4810 | 4810 | 3 |
| 363 | 20241202 | 133400 | 833839755 | 4810 | 4810 | 4810 | 4810 | 1 |
| 364 | 20241202 | 133300 | 833834945 | 4810 | 4810 | 4810 | 4810 | 157 |
| 365 | 20241202 | 133200 | 833079775 | 4805 | 4795 | 4805 | 4795 | 1039 |
| 366 | 20241202 | 133100 | 828092575 | 4800 | 4800 | 4800 | 4800 | 2 |
| 367 | 20241202 | 133000 | 828082975 | 4800 | 4790 | 4800 | 4790 | 301 |
| 368 | 20241202 | 132900 | 826641175 | 4795 | 4790 | 4795 | 4790 | 1091 |
| 369 | 20241202 | 132800 | 821412035 | 4790 | 4795 | 4795 | 4780 | 51 |
| 370 | 20241202 | 132700 | 821168205 | 4790 | 4790 | 4795 | 4790 | 210 |
| 371 | 20241202 | 132600 | 820162300 | 4790 | 4795 | 4795 | 4790 | 6 |
| 372 | 20241202 | 132500 | 820133555 | 4795 | 4795 | 4795 | 4795 | 10 |
| 373 | 20241202 | 132400 | 820085605 | 4795 | 4795 | 4795 | 4780 | 235 |
| 374 | 20241202 | 132300 | 818960035 | 4790 | 4785 | 4790 | 4785 | 526 |
| 375 | 20241202 | 132200 | 816442180 | 4785 | 4785 | 4785 | 4785 | 0 |
| 376 | 20241202 | 132100 | 816442180 | 4785 | 4785 | 4785 | 4785 | 619 |
| 377 | 20241202 | 132000 | 813480265 | 4785 | 4785 | 4785 | 4785 | 0 |
| 378 | 20241202 | 131900 | 813480265 | 4785 | 4780 | 4785 | 4780 | 23 |
| 379 | 20241202 | 131800 | 813370310 | 4780 | 4790 | 4790 | 4780 | 31 |
| 380 | 20241202 | 131700 | 813222120 | 4780 | 4780 | 4780 | 4780 | 183 |
| 381 | 20241202 | 131600 | 812347380 | 4780 | 4780 | 4780 | 4780 | 230 |
| 382 | 20241202 | 131500 | 811247980 | 4780 | 4780 | 4780 | 4780 | 489 |
| 383 | 20241202 | 131400 | 808910560 | 4780 | 4780 | 4780 | 4780 | 0 |
| 384 | 20241202 | 131300 | 808910560 | 4780 | 4780 | 4780 | 4780 | 58 |
| 385 | 20241202 | 131200 | 808633320 | 4790 | 4780 | 4790 | 4780 | 13 |
| 386 | 20241202 | 131100 | 808571110 | 4790 | 4780 | 4790 | 4780 | 65 |
| 387 | 20241202 | 131000 | 808260360 | 4780 | 4780 | 4780 | 4780 | 0 |
| 388 | 20241202 | 130900 | 808260360 | 4780 | 4780 | 4780 | 4780 | 882 |
| 389 | 20241202 | 130800 | 804044400 | 4780 | 4780 | 4780 | 4780 | 60 |
| 390 | 20241202 | 130700 | 803757600 | 4780 | 4780 | 4780 | 4780 | 200 |
| 391 | 20241202 | 130600 | 802801600 | 4780 | 4790 | 4790 | 4780 | 645 |
| 392 | 20241202 | 130500 | 799718300 | 4790 | 4790 | 4790 | 4790 | 0 |
| 393 | 20241202 | 130400 | 799718300 | 4790 | 4790 | 4790 | 4790 | 2 |
| 394 | 20241202 | 130300 | 799708720 | 4785 | 4785 | 4785 | 4785 | 179 |
| 395 | 20241202 | 130200 | 798852205 | 4785 | 4785 | 4785 | 4785 | 0 |
| 396 | 20241202 | 130100 | 798852205 | 4785 | 4785 | 4785 | 4785 | 0 |
| 397 | 20241202 | 130000 | 798852205 | 4785 | 4785 | 4785 | 4785 | 193 |
| 398 | 20241202 | 125900 | 797928700 | 4785 | 4775 | 4785 | 4775 | 26 |
| 399 | 20241202 | 125800 | 797804540 | 4785 | 4785 | 4785 | 4785 | 74 |
| 400 | 20241202 | 125700 | 797450450 | 4785 | 4785 | 4785 | 4785 | 0 |
| 401 | 20241202 | 125600 | 797450450 | 4785 | 4785 | 4785 | 4775 | 677 |
| 402 | 20241202 | 125500 | 794215625 | 4785 | 4785 | 4785 | 4785 | 183 |
| 403 | 20241202 | 125400 | 793339970 | 4785 | 4785 | 4785 | 4785 | 0 |
| 404 | 20241202 | 125300 | 793339970 | 4785 | 4780 | 4785 | 4780 | 101 |
| 405 | 20241202 | 125200 | 792857185 | 4780 | 4780 | 4780 | 4780 | 0 |
| 406 | 20241202 | 125100 | 792857185 | 4780 | 4780 | 4780 | 4780 | 257 |
| 407 | 20241202 | 125000 | 791628725 | 4780 | 4785 | 4785 | 4780 | 734 |
| 408 | 20241202 | 124900 | 788120200 | 4780 | 4780 | 4780 | 4780 | 0 |
| 409 | 20241202 | 124800 | 788120200 | 4780 | 4785 | 4785 | 4780 | 1109 |
| 410 | 20241202 | 124700 | 782817180 | 4785 | 4785 | 4785 | 4785 | 12 |
| 411 | 20241202 | 124600 | 782759760 | 4780 | 4785 | 4785 | 4780 | 210 |
| 412 | 20241202 | 124500 | 781755340 | 4785 | 4785 | 4785 | 4785 | 86 |
| 413 | 20241202 | 124400 | 781343830 | 4785 | 4785 | 4785 | 4785 | 123 |
| 414 | 20241202 | 124300 | 780755275 | 4780 | 4780 | 4780 | 4780 | 120 |
| 415 | 20241202 | 124200 | 780181675 | 4780 | 4780 | 4780 | 4780 | 110 |
| 416 | 20241202 | 124100 | 779655875 | 4785 | 4785 | 4785 | 4785 | 21 |
| 417 | 20241202 | 124000 | 779555390 | 4790 | 4790 | 4790 | 4790 | 76 |
| 418 | 20241202 | 123900 | 779191350 | 4795 | 4795 | 4795 | 4795 | 0 |
| 419 | 20241202 | 123800 | 779191350 | 4795 | 4795 | 4795 | 4795 | 0 |
| 420 | 20241202 | 123700 | 779191350 | 4795 | 4795 | 4795 | 4795 | 1 |
| 421 | 20241202 | 123600 | 779186555 | 4780 | 4780 | 4780 | 4780 | 74 |
| 422 | 20241202 | 123500 | 778832835 | 4780 | 4785 | 4785 | 4780 | 1000 |
| 423 | 20241202 | 123400 | 774051280 | 4785 | 4785 | 4785 | 4785 | 20 |
| 424 | 20241202 | 123300 | 773955580 | 4785 | 4785 | 4785 | 4785 | 956 |
| 425 | 20241202 | 123200 | 769381120 | 4795 | 4785 | 4795 | 4785 | 438 |
| 426 | 20241202 | 123100 | 767285090 | 4785 | 4785 | 4785 | 4785 | 375 |
| 427 | 20241202 | 123000 | 765490715 | 4800 | 4790 | 4800 | 4790 | 35 |
| 428 | 20241202 | 122900 | 765322765 | 4800 | 4795 | 4800 | 4795 | 190 |
| 429 | 20241202 | 122800 | 764411010 | 4785 | 4785 | 4785 | 4785 | 27 |
| 430 | 20241202 | 122700 | 764281815 | 4785 | 4785 | 4785 | 4785 | 40 |
| 431 | 20241202 | 122600 | 764090415 | 4795 | 4785 | 4795 | 4785 | 3 |
| 432 | 20241202 | 122500 | 764076050 | 4795 | 4795 | 4795 | 4795 | 15 |
| 433 | 20241202 | 122400 | 764004125 | 4795 | 4795 | 4795 | 4795 | 15 |
| 434 | 20241202 | 122300 | 763932200 | 4785 | 4785 | 4785 | 4785 | 1296 |
| 435 | 20241202 | 122200 | 757730840 | 4790 | 4790 | 4790 | 4790 | 0 |
| 436 | 20241202 | 122100 | 757730840 | 4790 | 4795 | 4795 | 4790 | 68 |
| 437 | 20241202 | 122000 | 757405115 | 4790 | 4790 | 4790 | 4790 | 138 |
| 438 | 20241202 | 121900 | 756744095 | 4790 | 4790 | 4790 | 4790 | 4 |
| 439 | 20241202 | 121800 | 756724935 | 4790 | 4785 | 4790 | 4785 | 851 |
| 440 | 20241202 | 121700 | 752652895 | 4785 | 4780 | 4785 | 4780 | 467 |
| 441 | 20241202 | 121600 | 750420630 | 4780 | 4780 | 4780 | 4780 | 1131 |
| 442 | 20241202 | 121500 | 745014450 | 4780 | 4780 | 4780 | 4780 | 807 |
| 443 | 20241202 | 121400 | 741156990 | 4780 | 4785 | 4785 | 4780 | 77 |
| 444 | 20241202 | 121300 | 740788665 | 4780 | 4785 | 4785 | 4780 | 631 |
| 445 | 20241202 | 121200 | 737771330 | 4785 | 4785 | 4785 | 4785 | 1 |
| 446 | 20241202 | 121100 | 737766545 | 4780 | 4785 | 4785 | 4780 | 110 |
| 447 | 20241202 | 121000 | 737240660 | 4785 | 4785 | 4785 | 4785 | 340 |
| 448 | 20241202 | 120900 | 735613760 | 4785 | 4785 | 4785 | 4785 | 552 |
| 449 | 20241202 | 120800 | 732972440 | 4790 | 4785 | 4790 | 4785 | 109 |
| 450 | 20241202 | 120700 | 732450860 | 4785 | 4785 | 4785 | 4785 | 3 |
| 451 | 20241202 | 120600 | 732436505 | 4785 | 4785 | 4785 | 4785 | 294 |
| 452 | 20241202 | 120500 | 731029715 | 4785 | 4785 | 4785 | 4785 | 610 |
| 453 | 20241202 | 120400 | 728110865 | 4785 | 4785 | 4785 | 4785 | 0 |
| 454 | 20241202 | 120300 | 728110865 | 4785 | 4785 | 4785 | 4785 | 417 |
| 455 | 20241202 | 120200 | 726115520 | 4785 | 4785 | 4785 | 4785 | 0 |
| 456 | 20241202 | 120100 | 726115520 | 4785 | 4785 | 4795 | 4785 | 1249 |
| 457 | 20241202 | 120000 | 720139035 | 4790 | 4785 | 4790 | 4785 | 144 |
| 458 | 20241202 | 115900 | 719449475 | 4795 | 4795 | 4795 | 4795 | 0 |
| 459 | 20241202 | 115800 | 719449475 | 4795 | 4785 | 4795 | 4785 | 202 |
| 460 | 20241202 | 115700 | 718482875 | 4795 | 4795 | 4795 | 4795 | 1486 |
| 461 | 20241202 | 115600 | 711357505 | 4785 | 4785 | 4785 | 4785 | 0 |
| 462 | 20241202 | 115500 | 711357505 | 4785 | 4785 | 4785 | 4785 | 0 |
| 463 | 20241202 | 115400 | 711357505 | 4785 | 4785 | 4785 | 4785 | 12 |
| 464 | 20241202 | 115300 | 711300085 | 4780 | 4795 | 4795 | 4780 | 1001 |
| 465 | 20241202 | 115200 | 706515290 | 4785 | 4795 | 4795 | 4785 | 8 |
| 466 | 20241202 | 115100 | 706476980 | 4785 | 4785 | 4785 | 4785 | 0 |
| 467 | 20241202 | 115000 | 706476980 | 4785 | 4785 | 4795 | 4785 | 66 |
| 468 | 20241202 | 114900 | 706161160 | 4785 | 4785 | 4785 | 4785 | 500 |
| 469 | 20241202 | 114800 | 703768660 | 4785 | 4790 | 4790 | 4785 | 200 |
| 470 | 20241202 | 114700 | 702811625 | 4795 | 4795 | 4795 | 4795 | 0 |
| 471 | 20241202 | 114600 | 702811625 | 4795 | 4790 | 4795 | 4790 | 49 |
| 472 | 20241202 | 114500 | 702576885 | 4790 | 4795 | 4795 | 4790 | 958 |
| 473 | 20241202 | 114400 | 697983280 | 4800 | 4800 | 4800 | 4800 | 4 |
| 474 | 20241202 | 114300 | 697964080 | 4800 | 4800 | 4800 | 4800 | 464 |
| 475 | 20241202 | 114200 | 695736880 | 4800 | 4790 | 4800 | 4790 | 1978 |
| 476 | 20241202 | 114100 | 686262250 | 4785 | 4785 | 4785 | 4785 | 1 |
| 477 | 20241202 | 114000 | 686257465 | 4790 | 4790 | 4790 | 4790 | 191 |
| 478 | 20241202 | 113900 | 685342575 | 4785 | 4790 | 4790 | 4785 | 202 |
| 479 | 20241202 | 113800 | 684376000 | 4790 | 4790 | 4790 | 4790 | 29 |
| 480 | 20241202 | 113700 | 684237090 | 4790 | 4790 | 4790 | 4790 | 167 |
| 481 | 20241202 | 113600 | 683437160 | 4805 | 4805 | 4805 | 4805 | 0 |
| 482 | 20241202 | 113500 | 683437160 | 4805 | 4805 | 4805 | 4805 | 31 |
| 483 | 20241202 | 113400 | 683288205 | 4805 | 4790 | 4805 | 4790 | 10 |
| 484 | 20241202 | 113300 | 683240290 | 4790 | 4790 | 4790 | 4790 | 0 |
| 485 | 20241202 | 113200 | 683240290 | 4790 | 4790 | 4790 | 4790 | 30 |
| 486 | 20241202 | 113100 | 683096590 | 4790 | 4790 | 4790 | 4790 | 56 |
| 487 | 20241202 | 113000 | 682828350 | 4785 | 4785 | 4785 | 4785 | 56 |
| 488 | 20241202 | 112900 | 682560390 | 4805 | 4785 | 4805 | 4780 | 2931 |
| 489 | 20241202 | 112800 | 668546010 | 4785 | 4785 | 4785 | 4785 | 9 |
| 490 | 20241202 | 112700 | 668502945 | 4780 | 4810 | 4810 | 4780 | 890 |
| 491 | 20241202 | 112600 | 664247030 | 4810 | 4785 | 4810 | 4785 | 741 |
| 492 | 20241202 | 112500 | 660701320 | 4785 | 4795 | 4810 | 4780 | 4241 |
| 493 | 20241202 | 112400 | 640412735 | 4795 | 4790 | 4795 | 4790 | 740 |
| 494 | 20241202 | 112300 | 636867635 | 4795 | 4795 | 4795 | 4795 | 0 |
| 495 | 20241202 | 112200 | 636867635 | 4795 | 4800 | 4810 | 4795 | 426 |
| 496 | 20241202 | 112100 | 634824695 | 4795 | 4795 | 4795 | 4795 | 70 |
| 497 | 20241202 | 112000 | 634489045 | 4795 | 4800 | 4800 | 4795 | 259 |
| 498 | 20241202 | 111900 | 633246140 | 4800 | 4800 | 4800 | 4800 | 2 |
| 499 | 20241202 | 111800 | 633236540 | 4795 | 4795 | 4795 | 4795 | 20 |
| 500 | 20241202 | 111700 | 633140640 | 4810 | 4800 | 4810 | 4800 | 1828 |
| 501 | 20241202 | 111600 | 624366180 | 4805 | 4810 | 4810 | 4805 | 24 |
| 502 | 20241202 | 111500 | 624250855 | 4795 | 4795 | 4795 | 4790 | 81 |
| 503 | 20241202 | 111400 | 623862470 | 4795 | 4790 | 4810 | 4790 | 39 |
| 504 | 20241202 | 111300 | 623675245 | 4810 | 4790 | 4810 | 4790 | 101 |
| 505 | 20241202 | 111200 | 623191435 | 4810 | 4800 | 4810 | 4790 | 730 |
| 506 | 20241202 | 111100 | 619690480 | 4800 | 4800 | 4810 | 4800 | 68 |
| 507 | 20241202 | 111000 | 619364070 | 4810 | 4810 | 4810 | 4810 | 20 |
| 508 | 20241202 | 110900 | 619267870 | 4810 | 4800 | 4810 | 4800 | 235 |
| 509 | 20241202 | 110800 | 618139860 | 4820 | 4820 | 4820 | 4800 | 4 |
| 510 | 20241202 | 110700 | 618120615 | 4805 | 4815 | 4820 | 4805 | 212 |
| 511 | 20241202 | 110600 | 617101930 | 4800 | 4800 | 4800 | 4800 | 52 |
| 512 | 20241202 | 110500 | 616852330 | 4795 | 4810 | 4810 | 4795 | 3516 |
| 513 | 20241202 | 110400 | 599984145 | 4810 | 4820 | 4820 | 4810 | 2 |
| 514 | 20241202 | 110300 | 599974515 | 4820 | 4820 | 4820 | 4820 | 100 |
| 515 | 20241202 | 110200 | 599492515 | 4810 | 4810 | 4810 | 4810 | 31 |
| 516 | 20241202 | 110100 | 599343405 | 4810 | 4810 | 4810 | 4810 | 0 |
| 517 | 20241202 | 110000 | 599343405 | 4810 | 4810 | 4810 | 4810 | 277 |
| 518 | 20241202 | 105900 | 598011035 | 4810 | 4810 | 4810 | 4810 | 47 |
| 519 | 20241202 | 105800 | 597784965 | 4810 | 4805 | 4810 | 4800 | 1674 |
| 520 | 20241202 | 105700 | 589741395 | 4810 | 4810 | 4810 | 4810 | 1 |
| 521 | 20241202 | 105600 | 589736585 | 4800 | 4810 | 4810 | 4800 | 7 |
| 522 | 20241202 | 105500 | 589702955 | 4800 | 4800 | 4820 | 4800 | 243 |
| 523 | 20241202 | 105400 | 588536515 | 4800 | 4800 | 4800 | 4800 | 0 |
| 524 | 20241202 | 105300 | 588536515 | 4800 | 4825 | 4830 | 4795 | 4043 |
| 525 | 20241202 | 105200 | 569124085 | 4810 | 4810 | 4810 | 4810 | 0 |
| 526 | 20241202 | 105100 | 569124085 | 4810 | 4810 | 4815 | 4810 | 305 |
| 527 | 20241202 | 105000 | 567657030 | 4805 | 4805 | 4805 | 4805 | 0 |
| 528 | 20241202 | 104900 | 567657030 | 4805 | 4805 | 4805 | 4805 | 715 |
| 529 | 20241202 | 104800 | 564221455 | 4805 | 4810 | 4810 | 4805 | 1110 |
| 530 | 20241202 | 104700 | 558882880 | 4815 | 4815 | 4815 | 4815 | 2 |
| 531 | 20241202 | 104600 | 558873250 | 4815 | 4815 | 4815 | 4815 | 232 |
| 532 | 20241202 | 104500 | 557756170 | 4820 | 4820 | 4820 | 4815 | 238 |
| 533 | 20241202 | 104400 | 556609140 | 4830 | 4830 | 4830 | 4830 | 0 |
| 534 | 20241202 | 104300 | 556609140 | 4830 | 4830 | 4830 | 4830 | 2 |
| 535 | 20241202 | 104200 | 556599480 | 4830 | 4830 | 4830 | 4830 | 60 |
| 536 | 20241202 | 104100 | 556309680 | 4830 | 4830 | 4830 | 4830 | 28 |
| 537 | 20241202 | 104000 | 556174440 | 4830 | 4830 | 4830 | 4830 | 1 |
| 538 | 20241202 | 103900 | 556169610 | 4830 | 4830 | 4830 | 4830 | 1 |
| 539 | 20241202 | 103800 | 556164780 | 4830 | 4820 | 4830 | 4820 | 297 |
| 540 | 20241202 | 103700 | 554733210 | 4820 | 4820 | 4820 | 4820 | 735 |
| 541 | 20241202 | 103600 | 551190510 | 4820 | 4820 | 4820 | 4820 | 7 |
| 542 | 20241202 | 103500 | 551156770 | 4820 | 4810 | 4820 | 4810 | 565 |
| 543 | 20241202 | 103400 | 548436575 | 4805 | 4805 | 4805 | 4805 | 0 |
| 544 | 20241202 | 103300 | 548436575 | 4805 | 4815 | 4815 | 4805 | 710 |
| 545 | 20241202 | 103200 | 545024285 | 4815 | 4800 | 4815 | 4800 | 20 |
| 546 | 20241202 | 103100 | 544928165 | 4800 | 4800 | 4800 | 4800 | 87 |
| 547 | 20241202 | 103000 | 544510565 | 4800 | 4820 | 4820 | 4795 | 1103 |
| 548 | 20241202 | 102900 | 539218620 | 4805 | 4820 | 4820 | 4800 | 8859 |
| 549 | 20241202 | 102800 | 496633795 | 4820 | 4830 | 4830 | 4820 | 2736 |
| 550 | 20241202 | 102700 | 483440670 | 4825 | 4830 | 4830 | 4825 | 201 |
| 551 | 20241202 | 102600 | 482470340 | 4825 | 4830 | 4830 | 4825 | 2125 |
| 552 | 20241202 | 102500 | 472209485 | 4835 | 4835 | 4835 | 4835 | 3575 |
| 553 | 20241202 | 102400 | 454924360 | 4835 | 4840 | 4840 | 4835 | 447 |
| 554 | 20241202 | 102300 | 452762885 | 4840 | 4840 | 4840 | 4840 | 300 |
| 555 | 20241202 | 102200 | 451310885 | 4840 | 4840 | 4840 | 4840 | 160 |
| 556 | 20241202 | 102100 | 450536485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 557 | 20241202 | 102000 | 450536485 | 4835 | 4840 | 4840 | 4835 | 448 |
| 558 | 20241202 | 101900 | 448370350 | 4840 | 4840 | 4840 | 4835 | 1151 |
| 559 | 20241202 | 101800 | 442804510 | 4840 | 4840 | 4840 | 4840 | 200 |
| 560 | 20241202 | 101700 | 441836510 | 4845 | 4845 | 4845 | 4845 | 0 |
| 561 | 20241202 | 101600 | 441836510 | 4845 | 4840 | 4845 | 4835 | 1002 |
| 562 | 20241202 | 101500 | 436991815 | 4835 | 4835 | 4835 | 4835 | 0 |
| 563 | 20241202 | 101400 | 436991815 | 4835 | 4845 | 4845 | 4835 | 323 |
| 564 | 20241202 | 101300 | 435429180 | 4845 | 4845 | 4845 | 4845 | 1103 |
| 565 | 20241202 | 101200 | 430085145 | 4845 | 4845 | 4845 | 4845 | 19 |
| 566 | 20241202 | 101100 | 429993090 | 4845 | 4840 | 4845 | 4840 | 891 |
| 567 | 20241202 | 101000 | 425678070 | 4840 | 4840 | 4850 | 4840 | 396 |
| 568 | 20241202 | 100900 | 423760950 | 4840 | 4845 | 4850 | 4840 | 240 |
| 569 | 20241202 | 100800 | 422598245 | 4845 | 4845 | 4845 | 4840 | 997 |
| 570 | 20241202 | 100700 | 417772450 | 4845 | 4845 | 4845 | 4845 | 735 |
| 571 | 20241202 | 100600 | 414211375 | 4850 | 4850 | 4850 | 4850 | 0 |
| 572 | 20241202 | 100500 | 414211375 | 4850 | 4850 | 4850 | 4850 | 0 |
| 573 | 20241202 | 100400 | 414211375 | 4850 | 4850 | 4850 | 4850 | 379 |
| 574 | 20241202 | 100300 | 412373225 | 4850 | 4860 | 4860 | 4850 | 521 |
| 575 | 20241202 | 100200 | 409845865 | 4850 | 4855 | 4855 | 4850 | 112 |
| 576 | 20241202 | 100100 | 409302660 | 4860 | 4860 | 4860 | 4860 | 12 |
| 577 | 20241202 | 100000 | 409244340 | 4860 | 4860 | 4860 | 4855 | 902 |
| 578 | 20241202 | 095900 | 404861090 | 4855 | 4855 | 4855 | 4855 | 488 |
| 579 | 20241202 | 095800 | 402491850 | 4855 | 4850 | 4855 | 4845 | 328 |
| 580 | 20241202 | 095700 | 400901045 | 4850 | 4855 | 4855 | 4850 | 44 |
| 581 | 20241202 | 095600 | 400687625 | 4850 | 4850 | 4850 | 4850 | 813 |
| 582 | 20241202 | 095500 | 396744575 | 4855 | 4855 | 4855 | 4855 | 1115 |
| 583 | 20241202 | 095400 | 391331250 | 4850 | 4840 | 4850 | 4840 | 1036 |
| 584 | 20241202 | 095300 | 386308525 | 4840 | 4845 | 4845 | 4840 | 4 |
| 585 | 20241202 | 095200 | 386289150 | 4845 | 4835 | 4850 | 4835 | 2322 |
| 586 | 20241202 | 095100 | 375051930 | 4825 | 4830 | 4830 | 4825 | 525 |
| 587 | 20241202 | 095000 | 372517090 | 4830 | 4830 | 4830 | 4830 | 4 |
| 588 | 20241202 | 094900 | 372497770 | 4825 | 4825 | 4825 | 4825 | 1400 |
| 589 | 20241202 | 094800 | 365742770 | 4825 | 4825 | 4825 | 4825 | 500 |
| 590 | 20241202 | 094700 | 363330270 | 4830 | 4830 | 4830 | 4830 | 4235 |
| 591 | 20241202 | 094600 | 342875220 | 4830 | 4835 | 4835 | 4830 | 852 |
| 592 | 20241202 | 094500 | 338759905 | 4835 | 4835 | 4835 | 4830 | 2864 |
| 593 | 20241202 | 094400 | 324912515 | 4840 | 4840 | 4840 | 4840 | 0 |
| 594 | 20241202 | 094300 | 324912515 | 4840 | 4840 | 4840 | 4835 | 906 |
| 595 | 20241202 | 094200 | 320530975 | 4840 | 4845 | 4845 | 4840 | 10012 |
| 596 | 20241202 | 094100 | 272040275 | 4845 | 4850 | 4850 | 4845 | 501 |
| 597 | 20241202 | 094000 | 269612925 | 4845 | 4845 | 4845 | 4845 | 0 |
| 598 | 20241202 | 093900 | 269612925 | 4845 | 4850 | 4850 | 4845 | 11 |
| 599 | 20241202 | 093800 | 269559625 | 4850 | 4850 | 4850 | 4850 | 52 |
| 600 | 20241202 | 093700 | 269307425 | 4845 | 4850 | 4850 | 4845 | 5851 |
| 601 | 20241202 | 093600 | 240957255 | 4850 | 4850 | 4850 | 4850 | 1 |
| 602 | 20241202 | 093500 | 240952405 | 4850 | 4850 | 4855 | 4850 | 1819 |
| 603 | 20241202 | 093400 | 232127480 | 4855 | 4850 | 4860 | 4850 | 371 |
| 604 | 20241202 | 093300 | 230326525 | 4860 | 4860 | 4860 | 4845 | 3963 |
| 605 | 20241202 | 093200 | 211097190 | 4860 | 4860 | 4860 | 4860 | 1 |
| 606 | 20241202 | 093100 | 211092330 | 4860 | 4870 | 4870 | 4860 | 91 |
| 607 | 20241202 | 093000 | 210649295 | 4870 | 4865 | 4870 | 4865 | 1028 |
| 608 | 20241202 | 092900 | 205643185 | 4855 | 4850 | 4855 | 4845 | 4338 |
| 609 | 20241202 | 092800 | 184595085 | 4845 | 4855 | 4855 | 4845 | 3425 |
| 610 | 20241202 | 092700 | 167983785 | 4875 | 4855 | 4875 | 4855 | 550 |
| 611 | 20241202 | 092600 | 165311845 | 4855 | 4860 | 4860 | 4855 | 1383 |
| 612 | 20241202 | 092500 | 158592610 | 4860 | 4860 | 4865 | 4860 | 118 |
| 613 | 20241202 | 092400 | 158019030 | 4865 | 4865 | 4865 | 4865 | 32 |
| 614 | 20241202 | 092300 | 157863350 | 4865 | 4875 | 4875 | 4865 | 598 |
| 615 | 20241202 | 092200 | 154954010 | 4875 | 4875 | 4875 | 4875 | 152 |
| 616 | 20241202 | 092100 | 154213010 | 4880 | 4885 | 4885 | 4850 | 13 |
| 617 | 20241202 | 092000 | 154149895 | 4850 | 4875 | 4885 | 4850 | 3351 |
| 618 | 20241202 | 091900 | 137812225 | 4850 | 4850 | 4850 | 4850 | 2000 |
| 619 | 20241202 | 091800 | 128112225 | 4850 | 4850 | 4850 | 4850 | 326 |
| 620 | 20241202 | 091700 | 126531125 | 4850 | 4850 | 4850 | 4845 | 2448 |
| 621 | 20241202 | 091600 | 114658355 | 4850 | 4865 | 4865 | 4850 | 5319 |
| 622 | 20241202 | 091500 | 88830360 | 4860 | 4855 | 4860 | 4855 | 3 |
| 623 | 20241202 | 091400 | 88815785 | 4880 | 4875 | 4880 | 4875 | 404 |
| 624 | 20241202 | 091300 | 86844770 | 4870 | 4855 | 4870 | 4855 | 649 |
| 625 | 20241202 | 091200 | 83685635 | 4860 | 4860 | 4860 | 4860 | 5 |
| 626 | 20241202 | 091100 | 83661335 | 4860 | 4865 | 4865 | 4855 | 895 |
| 627 | 20241202 | 091000 | 79314535 | 4860 | 4875 | 4875 | 4860 | 34 |
| 628 | 20241202 | 090900 | 79149165 | 4870 | 4855 | 4870 | 4855 | 32 |
| 629 | 20241202 | 090800 | 78993700 | 4850 | 4865 | 4865 | 4850 | 3400 |
| 630 | 20241202 | 090700 | 62457760 | 4840 | 4850 | 4850 | 4840 | 618 |
| 631 | 20241202 | 090600 | 59463320 | 4850 | 4855 | 4855 | 4840 | 2061 |
| 632 | 20241202 | 090500 | 49462985 | 4855 | 4870 | 4875 | 4855 | 1161 |
| 633 | 20241202 | 090400 | 43817250 | 4875 | 4875 | 4875 | 4875 | 1033 |
| 634 | 20241202 | 090300 | 38781375 | 4875 | 4895 | 4895 | 4875 | 762 |
| 635 | 20241202 | 090200 | 35057710 | 4895 | 4885 | 4900 | 4880 | 4383 |
| 636 | 20241202 | 090100 | 13617480 | 4890 | 4890 | 4890 | 4890 | 975 |
| 637 | 20241202 | 090000 | 8849730 | 4890 | 4890 | 4890 | 4890 | 1792 |