30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 191300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 47854 |
| 3 | 20241204 | 191200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20241204 | 191100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20241204 | 191000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20241204 | 190900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20241204 | 190800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20241204 | 190700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20241204 | 190600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20241204 | 190500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20241204 | 190400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20241204 | 190300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20241204 | 190200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20241204 | 190100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20241204 | 190000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20241204 | 185900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20241204 | 185800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20241204 | 185700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20241204 | 185600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20241204 | 185500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20241204 | 185400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20241204 | 185300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20241204 | 185200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20241204 | 185100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20241204 | 185000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20241204 | 184900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20241204 | 184800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20241204 | 184700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20241204 | 184600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20241204 | 184500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20241204 | 184400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20241204 | 184300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 47854 |
| 33 | 20241204 | 184200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20241204 | 184100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20241204 | 184000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20241204 | 183900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20241204 | 183800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20241204 | 183700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20241204 | 183600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20241204 | 183500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20241204 | 183400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20241204 | 183300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20241204 | 183200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20241204 | 183100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20241204 | 183000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20241204 | 182900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20241204 | 182800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20241204 | 182700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20241204 | 182600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20241204 | 182500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20241204 | 182400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20241204 | 182300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20241204 | 182200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20241204 | 182100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20241204 | 182000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20241204 | 181900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20241204 | 181800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20241204 | 181700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20241204 | 181600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20241204 | 181500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20241204 | 181400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20241204 | 181300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 47854 |
| 63 | 20241204 | 181200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20241204 | 181100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20241204 | 181000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20241204 | 180900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20241204 | 180800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20241204 | 180700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20241204 | 180600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20241204 | 180500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20241204 | 180400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20241204 | 180300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20241204 | 180200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20241204 | 180100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20241204 | 180000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20241204 | 175900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20241204 | 175800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20241204 | 175700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20241204 | 175600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20241204 | 175500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20241204 | 175400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20241204 | 175300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20241204 | 175200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20241204 | 175100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20241204 | 175000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20241204 | 174900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20241204 | 174800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20241204 | 174700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20241204 | 174600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20241204 | 174500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20241204 | 174400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20241204 | 174300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 47854 |
| 93 | 20241204 | 174200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20241204 | 174100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20241204 | 174000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20241204 | 173900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20241204 | 173800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20241204 | 173700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20241204 | 173600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20241204 | 173500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20241204 | 173400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20241204 | 173300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20241204 | 173200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20241204 | 173100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20241204 | 173000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20241204 | 172900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20241204 | 172800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20241204 | 172700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20241204 | 172600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20241204 | 172500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20241204 | 172400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20241204 | 172300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20241204 | 172200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20241204 | 172100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20241204 | 172000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20241204 | 171900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20241204 | 171800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20241204 | 171700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20241204 | 171600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20241204 | 171500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20241204 | 171400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20241204 | 171300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 47854 |
| 123 | 20241204 | 171200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20241204 | 171100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20241204 | 171000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20241204 | 170900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20241204 | 170800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20241204 | 170700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20241204 | 170600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20241204 | 170500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20241204 | 170400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20241204 | 170300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20241204 | 170200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20241204 | 170100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20241204 | 170000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20241204 | 165900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20241204 | 165800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20241204 | 165700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20241204 | 165600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20241204 | 165500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20241204 | 165400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20241204 | 165300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20241204 | 165200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20241204 | 165100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20241204 | 165000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20241204 | 164900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20241204 | 164800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20241204 | 164700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20241204 | 164600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20241204 | 164500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20241204 | 164400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20241204 | 164300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 47854 |
| 153 | 20241204 | 164200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20241204 | 164100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20241204 | 164000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20241204 | 163900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20241204 | 163800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20241204 | 163700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20241204 | 163600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20241204 | 163500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20241204 | 163400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20241204 | 163300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20241204 | 163200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20241204 | 163100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20241204 | 163000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20241204 | 162900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20241204 | 162800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20241204 | 162700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20241204 | 162600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20241204 | 162500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20241204 | 162400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20241204 | 162300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20241204 | 162200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20241204 | 162100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20241204 | 162000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20241204 | 161900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20241204 | 161800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20241204 | 161700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20241204 | 161600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20241204 | 161500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20241204 | 161400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20241204 | 161300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 47854 |
| 183 | 20241204 | 161200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20241204 | 161100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20241204 | 161000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20241204 | 160900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20241204 | 160800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20241204 | 160700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20241204 | 160600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20241204 | 160500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20241204 | 160400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20241204 | 160300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20241204 | 160200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20241204 | 160100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20241204 | 160000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20241204 | 155900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20241204 | 155800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20241204 | 155700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 199 | 20241204 | 155600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 200 | 20241204 | 155500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 201 | 20241204 | 155400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 202 | 20241204 | 155300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 203 | 20241204 | 155200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 204 | 20241204 | 155100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 205 | 20241204 | 155000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 206 | 20241204 | 154900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 207 | 20241204 | 154800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 208 | 20241204 | 154700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 209 | 20241204 | 154600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 210 | 20241204 | 154500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 211 | 20241204 | 154400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 212 | 20241204 | 154300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 47854 |
| 213 | 20241204 | 154200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 214 | 20241204 | 154100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 215 | 20241204 | 154000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 216 | 20241204 | 153900 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 217 | 20241204 | 153800 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 218 | 20241204 | 153700 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 219 | 20241204 | 153600 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 220 | 20241204 | 153500 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 221 | 20241204 | 153400 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 222 | 20241204 | 153300 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 223 | 20241204 | 153200 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 224 | 20241204 | 153100 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 0 |
| 225 | 20241204 | 153000 | 4108520270 | 3430 | 3430 | 3430 | 3430 | 47854 |
| 226 | 20241204 | 152900 | 3944381050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 227 | 20241204 | 152800 | 3944381050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 228 | 20241204 | 152700 | 3944381050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 229 | 20241204 | 152600 | 3944381050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 230 | 20241204 | 152500 | 3944381050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 231 | 20241204 | 152400 | 3944381050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 232 | 20241204 | 152300 | 3944381050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 233 | 20241204 | 152200 | 3944381050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 234 | 20241204 | 152100 | 3944381050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 235 | 20241204 | 152000 | 3944381050 | 3435 | 3435 | 3435 | 3435 | 0 |
| 236 | 20241204 | 151900 | 3944381050 | 3435 | 3430 | 3435 | 3420 | 2816 |
| 237 | 20241204 | 151800 | 3934727510 | 3430 | 3430 | 3430 | 3425 | 326 |
| 238 | 20241204 | 151700 | 3933609480 | 3430 | 3425 | 3435 | 3425 | 2612 |
| 239 | 20241204 | 151600 | 3924661570 | 3430 | 3430 | 3435 | 3430 | 3440 |
| 240 | 20241204 | 151500 | 3912861405 | 3430 | 3430 | 3435 | 3430 | 388 |
| 241 | 20241204 | 151400 | 3911528960 | 3435 | 3430 | 3435 | 3430 | 237 |
| 242 | 20241204 | 151300 | 3910715245 | 3435 | 3435 | 3435 | 3430 | 843 |
| 243 | 20241204 | 151200 | 3907820020 | 3435 | 3435 | 3435 | 3430 | 496 |
| 244 | 20241204 | 151100 | 3906116720 | 3430 | 3430 | 3430 | 3425 | 4256 |
| 245 | 20241204 | 151000 | 3891520460 | 3425 | 3430 | 3430 | 3425 | 280 |
| 246 | 20241204 | 150900 | 3890560410 | 3425 | 3430 | 3430 | 3425 | 1153 |
| 247 | 20241204 | 150800 | 3886605955 | 3430 | 3425 | 3430 | 3425 | 569 |
| 248 | 20241204 | 150700 | 3884654625 | 3425 | 3425 | 3430 | 3425 | 429 |
| 249 | 20241204 | 150600 | 3883184435 | 3430 | 3425 | 3430 | 3425 | 2194 |
| 250 | 20241204 | 150500 | 3875667685 | 3425 | 3425 | 3430 | 3425 | 306 |
| 251 | 20241204 | 150400 | 3874618295 | 3425 | 3430 | 3430 | 3425 | 1796 |
| 252 | 20241204 | 150300 | 3868463345 | 3425 | 3430 | 3430 | 3425 | 5054 |
| 253 | 20241204 | 150200 | 3851128520 | 3430 | 3430 | 3430 | 3425 | 1437 |
| 254 | 20241204 | 150100 | 3846199940 | 3430 | 3430 | 3430 | 3425 | 722 |
| 255 | 20241204 | 150000 | 3843724575 | 3425 | 3430 | 3430 | 3425 | 412 |
| 256 | 20241204 | 145900 | 3842311785 | 3430 | 3425 | 3430 | 3425 | 1029 |
| 257 | 20241204 | 145800 | 3838786285 | 3425 | 3425 | 3425 | 3420 | 772 |
| 258 | 20241204 | 145700 | 3836142720 | 3425 | 3425 | 3430 | 3420 | 2184 |
| 259 | 20241204 | 145600 | 3828659810 | 3425 | 3430 | 3430 | 3425 | 3252 |
| 260 | 20241204 | 145500 | 3817518675 | 3430 | 3425 | 3430 | 3425 | 1334 |
| 261 | 20241204 | 145400 | 3812948650 | 3430 | 3430 | 3430 | 3425 | 1483 |
| 262 | 20241204 | 145300 | 3807865765 | 3430 | 3430 | 3430 | 3425 | 405 |
| 263 | 20241204 | 145200 | 3806476820 | 3425 | 3430 | 3430 | 3425 | 536 |
| 264 | 20241204 | 145100 | 3804640245 | 3430 | 3430 | 3430 | 3425 | 755 |
| 265 | 20241204 | 145000 | 3802053475 | 3425 | 3425 | 3430 | 3425 | 2025 |
| 266 | 20241204 | 144900 | 3795117405 | 3430 | 3430 | 3430 | 3425 | 779 |
| 267 | 20241204 | 144800 | 3792448645 | 3425 | 3425 | 3430 | 3425 | 420 |
| 268 | 20241204 | 144700 | 3791009645 | 3430 | 3425 | 3430 | 3425 | 344 |
| 269 | 20241204 | 144600 | 3789830885 | 3430 | 3430 | 3430 | 3425 | 3305 |
| 270 | 20241204 | 144500 | 3778510600 | 3430 | 3430 | 3430 | 3425 | 736 |
| 271 | 20241204 | 144400 | 3775988445 | 3425 | 3425 | 3430 | 3425 | 530 |
| 272 | 20241204 | 144300 | 3774171225 | 3425 | 3430 | 3430 | 3425 | 9217 |
| 273 | 20241204 | 144200 | 3742598980 | 3430 | 3430 | 3430 | 3425 | 197 |
| 274 | 20241204 | 144100 | 3741923305 | 3425 | 3430 | 3430 | 3425 | 3990 |
| 275 | 20241204 | 144000 | 3728240220 | 3425 | 3430 | 3430 | 3425 | 224 |
| 276 | 20241204 | 143900 | 3727472060 | 3430 | 3425 | 3430 | 3425 | 3283 |
| 277 | 20241204 | 143800 | 3716224680 | 3425 | 3425 | 3425 | 3420 | 1405 |
| 278 | 20241204 | 143700 | 3711416115 | 3425 | 3425 | 3425 | 3420 | 510 |
| 279 | 20241204 | 143600 | 3709669385 | 3425 | 3420 | 3425 | 3420 | 1654 |
| 280 | 20241204 | 143500 | 3704010440 | 3425 | 3425 | 3425 | 3420 | 201 |
| 281 | 20241204 | 143400 | 3703322035 | 3420 | 3425 | 3425 | 3420 | 489 |
| 282 | 20241204 | 143300 | 3701647225 | 3425 | 3425 | 3425 | 3420 | 872 |
| 283 | 20241204 | 143200 | 3698663215 | 3425 | 3425 | 3425 | 3420 | 245 |
| 284 | 20241204 | 143100 | 3697824110 | 3425 | 3425 | 3425 | 3420 | 143 |
| 285 | 20241204 | 143000 | 3697334355 | 3425 | 3425 | 3425 | 3420 | 948 |
| 286 | 20241204 | 142900 | 3694090265 | 3425 | 3425 | 3425 | 3420 | 526 |
| 287 | 20241204 | 142800 | 3692288735 | 3420 | 3420 | 3425 | 3415 | 2220 |
| 288 | 20241204 | 142700 | 3684697535 | 3420 | 3415 | 3420 | 3415 | 608 |
| 289 | 20241204 | 142600 | 3682619210 | 3420 | 3415 | 3420 | 3415 | 11185 |
| 290 | 20241204 | 142500 | 3644401675 | 3415 | 3415 | 3415 | 3410 | 1813 |
| 291 | 20241204 | 142400 | 3638213845 | 3415 | 3415 | 3415 | 3410 | 161 |
| 292 | 20241204 | 142300 | 3637664050 | 3415 | 3415 | 3415 | 3410 | 155 |
| 293 | 20241204 | 142200 | 3637134745 | 3415 | 3415 | 3415 | 3410 | 1239 |
| 294 | 20241204 | 142100 | 3632908470 | 3415 | 3415 | 3415 | 3410 | 212 |
| 295 | 20241204 | 142000 | 3632184510 | 3415 | 3410 | 3415 | 3405 | 4883 |
| 296 | 20241204 | 141900 | 3615533930 | 3410 | 3410 | 3410 | 3405 | 118 |
| 297 | 20241204 | 141800 | 3615131570 | 3410 | 3410 | 3410 | 3400 | 12588 |
| 298 | 20241204 | 141700 | 3572302915 | 3410 | 3405 | 3410 | 3400 | 1274 |
| 299 | 20241204 | 141600 | 3567967230 | 3400 | 3400 | 3405 | 3400 | 3637 |
| 300 | 20241204 | 141500 | 3555599090 | 3400 | 3405 | 3410 | 3400 | 750 |
| 301 | 20241204 | 141400 | 3553047960 | 3410 | 3400 | 3410 | 3400 | 792 |
| 302 | 20241204 | 141300 | 3550354230 | 3410 | 3405 | 3410 | 3400 | 36105 |
| 303 | 20241204 | 141200 | 3427570300 | 3405 | 3400 | 3405 | 3400 | 824 |
| 304 | 20241204 | 141100 | 3424768310 | 3405 | 3405 | 3410 | 3405 | 10730 |
| 305 | 20241204 | 141000 | 3388232330 | 3410 | 3405 | 3410 | 3405 | 1110 |
| 306 | 20241204 | 140900 | 3384452060 | 3410 | 3415 | 3415 | 3405 | 1197 |
| 307 | 20241204 | 140800 | 3380374845 | 3415 | 3410 | 3415 | 3405 | 370 |
| 308 | 20241204 | 140700 | 3379113935 | 3410 | 3415 | 3415 | 3405 | 505 |
| 309 | 20241204 | 140600 | 3377389460 | 3415 | 3415 | 3415 | 3405 | 592 |
| 310 | 20241204 | 140500 | 3375373160 | 3415 | 3410 | 3415 | 3405 | 2278 |
| 311 | 20241204 | 140400 | 3367604090 | 3410 | 3410 | 3415 | 3405 | 644 |
| 312 | 20241204 | 140300 | 3365407865 | 3410 | 3415 | 3415 | 3405 | 6175 |
| 313 | 20241204 | 140200 | 3344350910 | 3415 | 3415 | 3415 | 3410 | 7 |
| 314 | 20241204 | 140100 | 3344327025 | 3415 | 3410 | 3415 | 3405 | 1590 |
| 315 | 20241204 | 140000 | 3338905695 | 3410 | 3410 | 3410 | 3405 | 17 |
| 316 | 20241204 | 135900 | 3338847745 | 3410 | 3410 | 3410 | 3405 | 82 |
| 317 | 20241204 | 135800 | 3338568145 | 3405 | 3415 | 3415 | 3405 | 1968 |
| 318 | 20241204 | 135700 | 3331859780 | 3410 | 3415 | 3415 | 3410 | 55 |
| 319 | 20241204 | 135600 | 3331671975 | 3415 | 3410 | 3415 | 3410 | 604 |
| 320 | 20241204 | 135500 | 3329611870 | 3415 | 3410 | 3415 | 3410 | 40 |
| 321 | 20241204 | 135400 | 3329475315 | 3410 | 3410 | 3415 | 3410 | 663 |
| 322 | 20241204 | 135300 | 3327214220 | 3415 | 3415 | 3415 | 3410 | 645 |
| 323 | 20241204 | 135200 | 3325014290 | 3415 | 3410 | 3415 | 3410 | 574 |
| 324 | 20241204 | 135100 | 3323054105 | 3415 | 3415 | 3415 | 3410 | 748 |
| 325 | 20241204 | 135000 | 3320500530 | 3415 | 3415 | 3415 | 3410 | 998 |
| 326 | 20241204 | 134900 | 3317094920 | 3415 | 3415 | 3415 | 3410 | 70 |
| 327 | 20241204 | 134800 | 3316855890 | 3415 | 3415 | 3415 | 3405 | 701 |
| 328 | 20241204 | 134700 | 3314465415 | 3415 | 3420 | 3420 | 3405 | 949 |
| 329 | 20241204 | 134600 | 3311230415 | 3415 | 3410 | 3420 | 3410 | 203 |
| 330 | 20241204 | 134500 | 3310537270 | 3420 | 3420 | 3420 | 3410 | 775 |
| 331 | 20241204 | 134400 | 3307893905 | 3420 | 3410 | 3420 | 3410 | 79 |
| 332 | 20241204 | 134300 | 3307623825 | 3420 | 3410 | 3420 | 3405 | 460 |
| 333 | 20241204 | 134200 | 3306054805 | 3410 | 3410 | 3420 | 3410 | 506 |
| 334 | 20241204 | 134100 | 3304328155 | 3415 | 3410 | 3415 | 3405 | 674 |
| 335 | 20241204 | 134000 | 3302029810 | 3410 | 3415 | 3415 | 3410 | 2345 |
| 336 | 20241204 | 133900 | 3294033325 | 3415 | 3415 | 3415 | 3410 | 265 |
| 337 | 20241204 | 133800 | 3293129085 | 3410 | 3410 | 3415 | 3410 | 352 |
| 338 | 20241204 | 133700 | 3291928525 | 3415 | 3415 | 3415 | 3410 | 531 |
| 339 | 20241204 | 133600 | 3290117725 | 3410 | 3415 | 3415 | 3410 | 167 |
| 340 | 20241204 | 133500 | 3289547470 | 3415 | 3415 | 3415 | 3410 | 334 |
| 341 | 20241204 | 133400 | 3288408055 | 3410 | 3415 | 3415 | 3410 | 4392 |
| 342 | 20241204 | 133300 | 3273429415 | 3415 | 3415 | 3415 | 3415 | 51 |
| 343 | 20241204 | 133200 | 3273255250 | 3415 | 3415 | 3415 | 3405 | 2914 |
| 344 | 20241204 | 133100 | 3263328700 | 3415 | 3415 | 3415 | 3410 | 448 |
| 345 | 20241204 | 133000 | 3261800735 | 3415 | 3410 | 3415 | 3410 | 5664 |
| 346 | 20241204 | 132900 | 3242485960 | 3410 | 3415 | 3415 | 3410 | 582 |
| 347 | 20241204 | 132800 | 3240500980 | 3415 | 3410 | 3415 | 3410 | 107 |
| 348 | 20241204 | 132700 | 3240136070 | 3415 | 3415 | 3415 | 3415 | 16 |
| 349 | 20241204 | 132600 | 3240081430 | 3415 | 3420 | 3420 | 3410 | 4493 |
| 350 | 20241204 | 132500 | 3224739760 | 3420 | 3415 | 3420 | 3415 | 405 |
| 351 | 20241204 | 132400 | 3223356420 | 3420 | 3420 | 3420 | 3415 | 870 |
| 352 | 20241204 | 132300 | 3220383560 | 3420 | 3420 | 3420 | 3420 | 526 |
| 353 | 20241204 | 132200 | 3218584640 | 3415 | 3420 | 3420 | 3415 | 711 |
| 354 | 20241204 | 132100 | 3216156305 | 3420 | 3420 | 3420 | 3415 | 965 |
| 355 | 20241204 | 132000 | 3212858545 | 3420 | 3420 | 3420 | 3420 | 189 |
| 356 | 20241204 | 131900 | 3212212165 | 3420 | 3420 | 3420 | 3420 | 522 |
| 357 | 20241204 | 131800 | 3210426925 | 3420 | 3425 | 3425 | 3420 | 54 |
| 358 | 20241204 | 131700 | 3210242025 | 3425 | 3425 | 3425 | 3425 | 217 |
| 359 | 20241204 | 131600 | 3209498800 | 3425 | 3425 | 3425 | 3420 | 873 |
| 360 | 20241204 | 131500 | 3206511315 | 3425 | 3425 | 3425 | 3425 | 67 |
| 361 | 20241204 | 131400 | 3206281840 | 3425 | 3425 | 3425 | 3425 | 76 |
| 362 | 20241204 | 131300 | 3206021540 | 3425 | 3425 | 3425 | 3420 | 547 |
| 363 | 20241204 | 131200 | 3204150605 | 3420 | 3425 | 3425 | 3420 | 1578 |
| 364 | 20241204 | 131100 | 3198753730 | 3425 | 3420 | 3425 | 3420 | 515 |
| 365 | 20241204 | 131000 | 3196992395 | 3425 | 3425 | 3425 | 3425 | 70 |
| 366 | 20241204 | 130900 | 3196752645 | 3425 | 3425 | 3425 | 3425 | 513 |
| 367 | 20241204 | 130800 | 3194995620 | 3425 | 3430 | 3430 | 3425 | 839 |
| 368 | 20241204 | 130700 | 3192121515 | 3430 | 3430 | 3430 | 3430 | 17 |
| 369 | 20241204 | 130600 | 3192063205 | 3430 | 3425 | 3430 | 3425 | 828 |
| 370 | 20241204 | 130500 | 3189225230 | 3425 | 3430 | 3430 | 3425 | 756 |
| 371 | 20241204 | 130400 | 3186635840 | 3425 | 3430 | 3430 | 3425 | 567 |
| 372 | 20241204 | 130300 | 3184691245 | 3430 | 3425 | 3430 | 3425 | 711 |
| 373 | 20241204 | 130200 | 3182255055 | 3430 | 3435 | 3435 | 3430 | 190 |
| 374 | 20241204 | 130100 | 3181603225 | 3435 | 3435 | 3435 | 3435 | 10 |
| 375 | 20241204 | 130000 | 3181568875 | 3435 | 3425 | 3435 | 3425 | 1767 |
| 376 | 20241204 | 125900 | 3175507705 | 3430 | 3430 | 3430 | 3430 | 345 |
| 377 | 20241204 | 125800 | 3174324355 | 3430 | 3430 | 3430 | 3425 | 31 |
| 378 | 20241204 | 125700 | 3174218060 | 3425 | 3430 | 3430 | 3425 | 689 |
| 379 | 20241204 | 125600 | 3171857865 | 3430 | 3430 | 3430 | 3425 | 176 |
| 380 | 20241204 | 125500 | 3171254605 | 3430 | 3415 | 3435 | 3415 | 5628 |
| 381 | 20241204 | 125400 | 3151962290 | 3420 | 3420 | 3420 | 3420 | 53 |
| 382 | 20241204 | 125300 | 3151781030 | 3420 | 3425 | 3425 | 3415 | 408 |
| 383 | 20241204 | 125200 | 3150383840 | 3425 | 3425 | 3430 | 3420 | 3031 |
| 384 | 20241204 | 125100 | 3140004545 | 3425 | 3425 | 3425 | 3420 | 888 |
| 385 | 20241204 | 125000 | 3136963175 | 3425 | 3415 | 3425 | 3415 | 4639 |
| 386 | 20241204 | 124900 | 3121101680 | 3420 | 3415 | 3420 | 3415 | 632 |
| 387 | 20241204 | 124800 | 3118942810 | 3420 | 3420 | 3420 | 3415 | 860 |
| 388 | 20241204 | 124700 | 3116003525 | 3415 | 3415 | 3420 | 3410 | 1418 |
| 389 | 20241204 | 124600 | 3111160790 | 3420 | 3420 | 3420 | 3415 | 87 |
| 390 | 20241204 | 124500 | 3110863570 | 3420 | 3420 | 3420 | 3415 | 107 |
| 391 | 20241204 | 124400 | 3110497665 | 3420 | 3410 | 3420 | 3400 | 3839 |
| 392 | 20241204 | 124300 | 3097412245 | 3415 | 3420 | 3420 | 3415 | 252 |
| 393 | 20241204 | 124200 | 3096551575 | 3415 | 3415 | 3420 | 3410 | 932 |
| 394 | 20241204 | 124100 | 3093368765 | 3410 | 3415 | 3415 | 3410 | 737 |
| 395 | 20241204 | 124000 | 3090854490 | 3415 | 3410 | 3415 | 3410 | 127 |
| 396 | 20241204 | 123900 | 3090421110 | 3415 | 3410 | 3415 | 3410 | 530 |
| 397 | 20241204 | 123800 | 3088613735 | 3415 | 3410 | 3415 | 3410 | 87 |
| 398 | 20241204 | 123700 | 3088316660 | 3415 | 3415 | 3415 | 3415 | 38 |
| 399 | 20241204 | 123600 | 3088186890 | 3415 | 3410 | 3415 | 3410 | 743 |
| 400 | 20241204 | 123500 | 3085652960 | 3415 | 3415 | 3415 | 3410 | 113 |
| 401 | 20241204 | 123400 | 3085267095 | 3410 | 3405 | 3415 | 3405 | 674 |
| 402 | 20241204 | 123300 | 3082969105 | 3405 | 3410 | 3410 | 3405 | 568 |
| 403 | 20241204 | 123200 | 3081034590 | 3410 | 3405 | 3410 | 3405 | 43 |
| 404 | 20241204 | 123100 | 3080887995 | 3410 | 3405 | 3410 | 3405 | 541 |
| 405 | 20241204 | 123000 | 3079045725 | 3410 | 3405 | 3410 | 3405 | 91 |
| 406 | 20241204 | 122900 | 3078735735 | 3410 | 3410 | 3410 | 3405 | 163 |
| 407 | 20241204 | 122800 | 3078179940 | 3410 | 3415 | 3415 | 3410 | 153 |
| 408 | 20241204 | 122700 | 3077657985 | 3410 | 3405 | 3410 | 3405 | 272 |
| 409 | 20241204 | 122600 | 3076730495 | 3410 | 3410 | 3410 | 3405 | 146 |
| 410 | 20241204 | 122500 | 3076232930 | 3405 | 3415 | 3415 | 3405 | 2319 |
| 411 | 20241204 | 122400 | 3068327675 | 3415 | 3415 | 3415 | 3410 | 95 |
| 412 | 20241204 | 122300 | 3068003280 | 3415 | 3415 | 3415 | 3410 | 109 |
| 413 | 20241204 | 122200 | 3067631370 | 3420 | 3415 | 3420 | 3415 | 30 |
| 414 | 20241204 | 122100 | 3067528800 | 3420 | 3415 | 3420 | 3415 | 7220 |
| 415 | 20241204 | 122000 | 3042836435 | 3420 | 3420 | 3420 | 3415 | 584 |
| 416 | 20241204 | 121900 | 3040841990 | 3420 | 3415 | 3420 | 3415 | 1443 |
| 417 | 20241204 | 121800 | 3035914125 | 3415 | 3415 | 3415 | 3410 | 338 |
| 418 | 20241204 | 121700 | 3034759890 | 3415 | 3415 | 3420 | 3415 | 78 |
| 419 | 20241204 | 121600 | 3034493490 | 3415 | 3415 | 3420 | 3415 | 21 |
| 420 | 20241204 | 121500 | 3034421725 | 3410 | 3420 | 3420 | 3410 | 2039 |
| 421 | 20241204 | 121400 | 3027464520 | 3415 | 3415 | 3420 | 3415 | 10302 |
| 422 | 20241204 | 121300 | 2992278265 | 3415 | 3415 | 3415 | 3410 | 154 |
| 423 | 20241204 | 121200 | 2991752675 | 3415 | 3415 | 3415 | 3410 | 2297 |
| 424 | 20241204 | 121100 | 2983911085 | 3410 | 3405 | 3410 | 3400 | 3524 |
| 425 | 20241204 | 121000 | 2971894585 | 3410 | 3400 | 3410 | 3400 | 154 |
| 426 | 20241204 | 120900 | 2971370105 | 3405 | 3410 | 3410 | 3405 | 677 |
| 427 | 20241204 | 120800 | 2969064315 | 3410 | 3410 | 3410 | 3405 | 664 |
| 428 | 20241204 | 120700 | 2966800105 | 3410 | 3415 | 3415 | 3400 | 206 |
| 429 | 20241204 | 120600 | 2966097835 | 3415 | 3410 | 3415 | 3405 | 4925 |
| 430 | 20241204 | 120500 | 2949325605 | 3410 | 3410 | 3410 | 3405 | 141 |
| 431 | 20241204 | 120400 | 2948844835 | 3410 | 3405 | 3410 | 3405 | 688 |
| 432 | 20241204 | 120300 | 2946501325 | 3410 | 3410 | 3410 | 3405 | 221 |
| 433 | 20241204 | 120200 | 2945748010 | 3405 | 3410 | 3410 | 3405 | 120 |
| 434 | 20241204 | 120100 | 2945338845 | 3410 | 3415 | 3415 | 3410 | 466 |
| 435 | 20241204 | 120000 | 2943747680 | 3415 | 3405 | 3415 | 3400 | 2462 |
| 436 | 20241204 | 115900 | 2935356750 | 3410 | 3410 | 3410 | 3405 | 793 |
| 437 | 20241204 | 115800 | 2932655195 | 3410 | 3405 | 3410 | 3400 | 1115 |
| 438 | 20241204 | 115700 | 2928853650 | 3400 | 3405 | 3405 | 3400 | 554 |
| 439 | 20241204 | 115600 | 2926967290 | 3405 | 3405 | 3405 | 3400 | 658 |
| 440 | 20241204 | 115500 | 2924729665 | 3405 | 3405 | 3405 | 3400 | 77 |
| 441 | 20241204 | 115400 | 2924467510 | 3405 | 3405 | 3405 | 3400 | 86 |
| 442 | 20241204 | 115300 | 2924174715 | 3405 | 3405 | 3410 | 3405 | 403 |
| 443 | 20241204 | 115200 | 2922802435 | 3410 | 3405 | 3410 | 3405 | 169 |
| 444 | 20241204 | 115100 | 2922226860 | 3410 | 3410 | 3410 | 3400 | 2391 |
| 445 | 20241204 | 115000 | 2914084475 | 3410 | 3405 | 3410 | 3405 | 7278 |
| 446 | 20241204 | 114900 | 2889271300 | 3405 | 3405 | 3405 | 3400 | 3323 |
| 447 | 20241204 | 114800 | 2877956525 | 3400 | 3405 | 3405 | 3400 | 572 |
| 448 | 20241204 | 114700 | 2876011445 | 3405 | 3405 | 3405 | 3400 | 69 |
| 449 | 20241204 | 114600 | 2875776535 | 3400 | 3400 | 3405 | 3400 | 730 |
| 450 | 20241204 | 114500 | 2873294405 | 3405 | 3400 | 3405 | 3400 | 301 |
| 451 | 20241204 | 114400 | 2872270460 | 3405 | 3405 | 3405 | 3400 | 263 |
| 452 | 20241204 | 114300 | 2871376005 | 3405 | 3405 | 3405 | 3400 | 5087 |
| 453 | 20241204 | 114200 | 2854063060 | 3405 | 3400 | 3405 | 3400 | 732 |
| 454 | 20241204 | 114100 | 2851572950 | 3400 | 3405 | 3405 | 3400 | 66 |
| 455 | 20241204 | 114000 | 2851348260 | 3405 | 3405 | 3405 | 3400 | 769 |
| 456 | 20241204 | 113900 | 2848732685 | 3405 | 3400 | 3405 | 3400 | 496 |
| 457 | 20241204 | 113800 | 2847044825 | 3405 | 3400 | 3405 | 3400 | 725 |
| 458 | 20241204 | 113700 | 2844578775 | 3405 | 3405 | 3405 | 3400 | 1535 |
| 459 | 20241204 | 113600 | 2839352135 | 3405 | 3405 | 3405 | 3400 | 125 |
| 460 | 20241204 | 113500 | 2838926835 | 3405 | 3405 | 3405 | 3400 | 1705 |
| 461 | 20241204 | 113400 | 2833128885 | 3405 | 3400 | 3405 | 3400 | 1112 |
| 462 | 20241204 | 113300 | 2829343725 | 3400 | 3405 | 3405 | 3400 | 213 |
| 463 | 20241204 | 113200 | 2828619250 | 3400 | 3400 | 3405 | 3400 | 655 |
| 464 | 20241204 | 113100 | 2826391805 | 3400 | 3405 | 3405 | 3400 | 321 |
| 465 | 20241204 | 113000 | 2825300165 | 3405 | 3400 | 3405 | 3400 | 800 |
| 466 | 20241204 | 112900 | 2822579035 | 3400 | 3405 | 3405 | 3400 | 1089 |
| 467 | 20241204 | 112800 | 2818871275 | 3405 | 3400 | 3405 | 3400 | 1064 |
| 468 | 20241204 | 112700 | 2815248390 | 3405 | 3400 | 3405 | 3400 | 1271 |
| 469 | 20241204 | 112600 | 2810926095 | 3400 | 3405 | 3405 | 3400 | 2181 |
| 470 | 20241204 | 112500 | 2803500360 | 3405 | 3405 | 3405 | 3400 | 253 |
| 471 | 20241204 | 112400 | 2802640080 | 3400 | 3405 | 3405 | 3400 | 865 |
| 472 | 20241204 | 112300 | 2799697585 | 3405 | 3405 | 3405 | 3400 | 129 |
| 473 | 20241204 | 112200 | 2799258665 | 3400 | 3405 | 3405 | 3400 | 705 |
| 474 | 20241204 | 112100 | 2796860720 | 3405 | 3405 | 3405 | 3405 | 2152 |
| 475 | 20241204 | 112000 | 2789533160 | 3405 | 3400 | 3405 | 3400 | 91 |
| 476 | 20241204 | 111900 | 2789223625 | 3405 | 3400 | 3405 | 3400 | 575 |
| 477 | 20241204 | 111800 | 2787268330 | 3400 | 3405 | 3405 | 3400 | 26 |
| 478 | 20241204 | 111700 | 2787179830 | 3405 | 3395 | 3405 | 3395 | 8536 |
| 479 | 20241204 | 111600 | 2758181755 | 3400 | 3405 | 3405 | 3395 | 2803 |
| 480 | 20241204 | 111500 | 2748654330 | 3405 | 3405 | 3405 | 3400 | 495 |
| 481 | 20241204 | 111400 | 2746971250 | 3400 | 3400 | 3405 | 3400 | 579 |
| 482 | 20241204 | 111300 | 2745002330 | 3405 | 3395 | 3405 | 3395 | 418 |
| 483 | 20241204 | 111200 | 2743580050 | 3400 | 3405 | 3405 | 3400 | 6124 |
| 484 | 20241204 | 111100 | 2722758025 | 3400 | 3405 | 3405 | 3400 | 1046 |
| 485 | 20241204 | 111000 | 2719198970 | 3405 | 3405 | 3405 | 3400 | 2263 |
| 486 | 20241204 | 110900 | 2711494055 | 3405 | 3400 | 3405 | 3400 | 2096 |
| 487 | 20241204 | 110800 | 2704357675 | 3400 | 3405 | 3405 | 3400 | 5579 |
| 488 | 20241204 | 110700 | 2685388780 | 3400 | 3405 | 3405 | 3400 | 2834 |
| 489 | 20241204 | 110600 | 2675752930 | 3405 | 3405 | 3405 | 3400 | 2254 |
| 490 | 20241204 | 110500 | 2668089115 | 3405 | 3400 | 3405 | 3400 | 20 |
| 491 | 20241204 | 110400 | 2668021045 | 3405 | 3405 | 3405 | 3400 | 39 |
| 492 | 20241204 | 110300 | 2667888285 | 3405 | 3410 | 3410 | 3400 | 733 |
| 493 | 20241204 | 110200 | 2665394485 | 3400 | 3410 | 3410 | 3400 | 42 |
| 494 | 20241204 | 110100 | 2665251445 | 3400 | 3400 | 3410 | 3400 | 631 |
| 495 | 20241204 | 110000 | 2663105815 | 3405 | 3410 | 3410 | 3400 | 1171 |
| 496 | 20241204 | 105900 | 2659118125 | 3400 | 3405 | 3405 | 3400 | 3142 |
| 497 | 20241204 | 105800 | 2648434825 | 3405 | 3405 | 3405 | 3400 | 914 |
| 498 | 20241204 | 105700 | 2645325235 | 3405 | 3400 | 3405 | 3400 | 3722 |
| 499 | 20241204 | 105600 | 2632669935 | 3400 | 3400 | 3405 | 3400 | 79 |
| 500 | 20241204 | 105500 | 2632401310 | 3400 | 3405 | 3405 | 3400 | 228 |
| 501 | 20241204 | 105400 | 2631625005 | 3400 | 3400 | 3405 | 3400 | 152 |
| 502 | 20241204 | 105300 | 2631107705 | 3410 | 3405 | 3410 | 3400 | 3207 |
| 503 | 20241204 | 105200 | 2620174620 | 3400 | 3400 | 3405 | 3400 | 883 |
| 504 | 20241204 | 105100 | 2617171830 | 3405 | 3400 | 3405 | 3400 | 3010 |
| 505 | 20241204 | 105000 | 2606937815 | 3400 | 3400 | 3400 | 3395 | 10442 |
| 506 | 20241204 | 104900 | 2571435050 | 3400 | 3405 | 3405 | 3400 | 2089 |
| 507 | 20241204 | 104800 | 2564331270 | 3400 | 3400 | 3400 | 3400 | 1286 |
| 508 | 20241204 | 104700 | 2559958870 | 3400 | 3405 | 3410 | 3400 | 1808 |
| 509 | 20241204 | 104600 | 2553804690 | 3400 | 3405 | 3405 | 3400 | 2403 |
| 510 | 20241204 | 104500 | 2545623580 | 3410 | 3410 | 3410 | 3405 | 1929 |
| 511 | 20241204 | 104400 | 2539054790 | 3410 | 3410 | 3410 | 3405 | 745 |
| 512 | 20241204 | 104300 | 2536514375 | 3410 | 3410 | 3415 | 3405 | 1248 |
| 513 | 20241204 | 104200 | 2532255015 | 3405 | 3405 | 3410 | 3405 | 720 |
| 514 | 20241204 | 104100 | 2529803390 | 3410 | 3410 | 3410 | 3405 | 112 |
| 515 | 20241204 | 104000 | 2529421500 | 3410 | 3400 | 3410 | 3400 | 2944 |
| 516 | 20241204 | 103900 | 2519397500 | 3405 | 3405 | 3410 | 3405 | 2011 |
| 517 | 20241204 | 103800 | 2512543395 | 3400 | 3405 | 3405 | 3400 | 17 |
| 518 | 20241204 | 103700 | 2512485565 | 3400 | 3405 | 3410 | 3400 | 10 |
| 519 | 20241204 | 103600 | 2512451545 | 3400 | 3405 | 3405 | 3400 | 572 |
| 520 | 20241204 | 103500 | 2510506720 | 3410 | 3405 | 3410 | 3400 | 44 |
| 521 | 20241204 | 103400 | 2510356795 | 3410 | 3400 | 3410 | 3400 | 2006 |
| 522 | 20241204 | 103300 | 2503524845 | 3400 | 3400 | 3400 | 3400 | 1346 |
| 523 | 20241204 | 103200 | 2498948445 | 3400 | 3400 | 3405 | 3400 | 245 |
| 524 | 20241204 | 103100 | 2498115025 | 3400 | 3405 | 3405 | 3400 | 115 |
| 525 | 20241204 | 103000 | 2497723485 | 3400 | 3400 | 3405 | 3395 | 3743 |
| 526 | 20241204 | 102900 | 2485012095 | 3400 | 3405 | 3410 | 3400 | 17520 |
| 527 | 20241204 | 102800 | 2425424285 | 3410 | 3410 | 3410 | 3405 | 1237 |
| 528 | 20241204 | 102700 | 2421210010 | 3410 | 3405 | 3415 | 3405 | 4971 |
| 529 | 20241204 | 102600 | 2404263030 | 3405 | 3405 | 3410 | 3405 | 1069 |
| 530 | 20241204 | 102500 | 2400618075 | 3410 | 3410 | 3410 | 3405 | 1971 |
| 531 | 20241204 | 102400 | 2393899995 | 3410 | 3410 | 3410 | 3405 | 1256 |
| 532 | 20241204 | 102300 | 2389617070 | 3405 | 3410 | 3410 | 3405 | 86 |
| 533 | 20241204 | 102200 | 2389324140 | 3410 | 3405 | 3410 | 3405 | 35 |
| 534 | 20241204 | 102100 | 2389204820 | 3405 | 3415 | 3415 | 3405 | 1134 |
| 535 | 20241204 | 102000 | 2385343540 | 3400 | 3415 | 3415 | 3400 | 317 |
| 536 | 20241204 | 101900 | 2384263160 | 3415 | 3400 | 3415 | 3400 | 2755 |
| 537 | 20241204 | 101800 | 2374883455 | 3400 | 3405 | 3420 | 3400 | 1526 |
| 538 | 20241204 | 101700 | 2369674745 | 3405 | 3405 | 3425 | 3400 | 5976 |
| 539 | 20241204 | 101600 | 2349279260 | 3400 | 3400 | 3405 | 3400 | 90 |
| 540 | 20241204 | 101500 | 2348973135 | 3400 | 3410 | 3415 | 3400 | 4020 |
| 541 | 20241204 | 101400 | 2335281290 | 3410 | 3410 | 3410 | 3405 | 324 |
| 542 | 20241204 | 101300 | 2334176480 | 3410 | 3415 | 3420 | 3410 | 3806 |
| 543 | 20241204 | 101200 | 2321192925 | 3415 | 3420 | 3420 | 3410 | 1389 |
| 544 | 20241204 | 101100 | 2316448025 | 3420 | 3415 | 3420 | 3415 | 1387 |
| 545 | 20241204 | 101000 | 2311705040 | 3415 | 3415 | 3415 | 3410 | 1955 |
| 546 | 20241204 | 100900 | 2305030005 | 3420 | 3415 | 3420 | 3410 | 114 |
| 547 | 20241204 | 100800 | 2304640730 | 3415 | 3420 | 3420 | 3410 | 2281 |
| 548 | 20241204 | 100700 | 2296845385 | 3420 | 3420 | 3420 | 3410 | 1918 |
| 549 | 20241204 | 100600 | 2290295150 | 3415 | 3420 | 3420 | 3415 | 89 |
| 550 | 20241204 | 100500 | 2289991120 | 3415 | 3420 | 3420 | 3415 | 8647 |
| 551 | 20241204 | 100400 | 2260455995 | 3420 | 3415 | 3420 | 3415 | 12 |
| 552 | 20241204 | 100300 | 2260414985 | 3420 | 3415 | 3420 | 3415 | 1532 |
| 553 | 20241204 | 100200 | 2255176945 | 3410 | 3410 | 3415 | 3410 | 9029 |
| 554 | 20241204 | 100100 | 2224376745 | 3410 | 3410 | 3410 | 3405 | 228 |
| 555 | 20241204 | 100000 | 2223599295 | 3405 | 3410 | 3410 | 3405 | 1537 |
| 556 | 20241204 | 095900 | 2218365755 | 3410 | 3405 | 3410 | 3405 | 4890 |
| 557 | 20241204 | 095800 | 2201692545 | 3405 | 3415 | 3415 | 3405 | 6665 |
| 558 | 20241204 | 095700 | 2178954540 | 3415 | 3415 | 3415 | 3415 | 929 |
| 559 | 20241204 | 095600 | 2175782005 | 3415 | 3420 | 3420 | 3415 | 180 |
| 560 | 20241204 | 095500 | 2175166740 | 3420 | 3420 | 3420 | 3410 | 2706 |
| 561 | 20241204 | 095400 | 2165915395 | 3410 | 3410 | 3415 | 3410 | 173 |
| 562 | 20241204 | 095300 | 2165324745 | 3415 | 3415 | 3415 | 3410 | 1056 |
| 563 | 20241204 | 095200 | 2161720660 | 3410 | 3410 | 3415 | 3410 | 235 |
| 564 | 20241204 | 095100 | 2160918180 | 3415 | 3415 | 3415 | 3410 | 3292 |
| 565 | 20241204 | 095000 | 2149691010 | 3410 | 3405 | 3410 | 3405 | 1780 |
| 566 | 20241204 | 094900 | 2143622010 | 3405 | 3400 | 3405 | 3400 | 138 |
| 567 | 20241204 | 094800 | 2143152130 | 3400 | 3400 | 3410 | 3400 | 11330 |
| 568 | 20241204 | 094700 | 2104597175 | 3400 | 3405 | 3405 | 3400 | 8 |
| 569 | 20241204 | 094600 | 2104569965 | 3400 | 3390 | 3405 | 3390 | 9308 |
| 570 | 20241204 | 094500 | 2072926675 | 3390 | 3390 | 3400 | 3390 | 2269 |
| 571 | 20241204 | 094400 | 2065230680 | 3385 | 3395 | 3395 | 3385 | 15820 |
| 572 | 20241204 | 094300 | 2011599870 | 3395 | 3395 | 3395 | 3390 | 8151 |
| 573 | 20241204 | 094200 | 1983927555 | 3395 | 3405 | 3405 | 3395 | 9433 |
| 574 | 20241204 | 094100 | 1951862730 | 3405 | 3405 | 3405 | 3400 | 5843 |
| 575 | 20241204 | 094000 | 1931996505 | 3400 | 3400 | 3405 | 3400 | 6104 |
| 576 | 20241204 | 093900 | 1911242845 | 3405 | 3400 | 3405 | 3400 | 3981 |
| 577 | 20241204 | 093800 | 1897707420 | 3405 | 3405 | 3405 | 3400 | 5410 |
| 578 | 20241204 | 093700 | 1879312390 | 3405 | 3405 | 3405 | 3400 | 44785 |
| 579 | 20241204 | 093600 | 1727039670 | 3405 | 3410 | 3410 | 3400 | 10689 |
| 580 | 20241204 | 093500 | 1690640315 | 3410 | 3405 | 3410 | 3405 | 13406 |
| 581 | 20241204 | 093400 | 1644987475 | 3410 | 3405 | 3410 | 3405 | 320 |
| 582 | 20241204 | 093300 | 1643896605 | 3405 | 3405 | 3405 | 3405 | 1505 |
| 583 | 20241204 | 093200 | 1638772080 | 3405 | 3405 | 3405 | 3405 | 892 |
| 584 | 20241204 | 093100 | 1635734820 | 3405 | 3410 | 3410 | 3400 | 15266 |
| 585 | 20241204 | 093000 | 1583770565 | 3410 | 3415 | 3415 | 3405 | 616 |
| 586 | 20241204 | 092900 | 1581672430 | 3405 | 3405 | 3415 | 3400 | 2880 |
| 587 | 20241204 | 092800 | 1571869760 | 3405 | 3410 | 3415 | 3405 | 14978 |
| 588 | 20241204 | 092700 | 1520855815 | 3415 | 3420 | 3420 | 3410 | 680 |
| 589 | 20241204 | 092600 | 1518536900 | 3410 | 3410 | 3420 | 3410 | 3174 |
| 590 | 20241204 | 092500 | 1507713040 | 3410 | 3420 | 3420 | 3410 | 8683 |
| 591 | 20241204 | 092400 | 1478076860 | 3420 | 3420 | 3420 | 3415 | 645 |
| 592 | 20241204 | 092300 | 1475873550 | 3420 | 3415 | 3425 | 3415 | 462 |
| 593 | 20241204 | 092200 | 1474293990 | 3415 | 3415 | 3415 | 3415 | 510 |
| 594 | 20241204 | 092100 | 1472552340 | 3420 | 3415 | 3420 | 3415 | 589 |
| 595 | 20241204 | 092000 | 1470538140 | 3415 | 3415 | 3420 | 3410 | 3924 |
| 596 | 20241204 | 091900 | 1457138240 | 3420 | 3410 | 3420 | 3410 | 12334 |
| 597 | 20241204 | 091800 | 1415054360 | 3410 | 3415 | 3415 | 3410 | 4696 |
| 598 | 20241204 | 091700 | 1399035205 | 3415 | 3410 | 3415 | 3410 | 1981 |
| 599 | 20241204 | 091600 | 1392279795 | 3410 | 3415 | 3415 | 3410 | 735 |
| 600 | 20241204 | 091500 | 1389772565 | 3420 | 3420 | 3425 | 3410 | 9380 |
| 601 | 20241204 | 091400 | 1357747555 | 3420 | 3430 | 3430 | 3415 | 12314 |
| 602 | 20241204 | 091300 | 1315585360 | 3430 | 3430 | 3435 | 3425 | 2371 |
| 603 | 20241204 | 091200 | 1307452260 | 3430 | 3425 | 3430 | 3420 | 6948 |
| 604 | 20241204 | 091100 | 1283664210 | 3425 | 3430 | 3430 | 3420 | 9683 |
| 605 | 20241204 | 091000 | 1250479360 | 3430 | 3430 | 3435 | 3420 | 11071 |
| 606 | 20241204 | 090900 | 1212545120 | 3430 | 3420 | 3430 | 3420 | 3251 |
| 607 | 20241204 | 090800 | 1201409505 | 3420 | 3425 | 3425 | 3415 | 4830 |
| 608 | 20241204 | 090700 | 1184883585 | 3425 | 3420 | 3425 | 3420 | 2684 |
| 609 | 20241204 | 090600 | 1175691440 | 3425 | 3425 | 3430 | 3415 | 1652 |
| 610 | 20241204 | 090500 | 1170038765 | 3405 | 3405 | 3430 | 3405 | 7885 |
| 611 | 20241204 | 090400 | 1143175890 | 3405 | 3395 | 3405 | 3395 | 23136 |
| 612 | 20241204 | 090300 | 1064511675 | 3395 | 3395 | 3405 | 3390 | 35999 |
| 613 | 20241204 | 090200 | 942248270 | 3395 | 3395 | 3395 | 3380 | 26501 |
| 614 | 20241204 | 090100 | 852510275 | 3395 | 3405 | 3405 | 3375 | 127950 |
| 615 | 20241204 | 090000 | 419426905 | 3405 | 3410 | 3435 | 3370 | 122595 |