30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 190600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 5344 |
| 3 | 20241202 | 190500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 4 | 20241202 | 190400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 5 | 20241202 | 190300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 6 | 20241202 | 190200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 7 | 20241202 | 190100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 8 | 20241202 | 190000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 9 | 20241202 | 185900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 10 | 20241202 | 185800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 11 | 20241202 | 185700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 12 | 20241202 | 185600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 13 | 20241202 | 185500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 14 | 20241202 | 185400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 15 | 20241202 | 185300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 16 | 20241202 | 185200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 17 | 20241202 | 185100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 18 | 20241202 | 185000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 19 | 20241202 | 184900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 20 | 20241202 | 184800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 21 | 20241202 | 184700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 22 | 20241202 | 184600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 23 | 20241202 | 184500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 24 | 20241202 | 184400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 25 | 20241202 | 184300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 26 | 20241202 | 184200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 27 | 20241202 | 184100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 28 | 20241202 | 184000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 29 | 20241202 | 183900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 30 | 20241202 | 183800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 31 | 20241202 | 183700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 32 | 20241202 | 183600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 5344 |
| 33 | 20241202 | 183500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 34 | 20241202 | 183400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 35 | 20241202 | 183300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 36 | 20241202 | 183200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 37 | 20241202 | 183100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 38 | 20241202 | 183000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 39 | 20241202 | 182900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 40 | 20241202 | 182800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 41 | 20241202 | 182700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 42 | 20241202 | 182600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 43 | 20241202 | 182500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 44 | 20241202 | 182400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 45 | 20241202 | 182300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 46 | 20241202 | 182200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 47 | 20241202 | 182100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 48 | 20241202 | 182000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 49 | 20241202 | 181900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 50 | 20241202 | 181800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 51 | 20241202 | 181700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 52 | 20241202 | 181600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 53 | 20241202 | 181500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 54 | 20241202 | 181400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 55 | 20241202 | 181300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 56 | 20241202 | 181200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 57 | 20241202 | 181100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 58 | 20241202 | 181000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 59 | 20241202 | 180900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 60 | 20241202 | 180800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 61 | 20241202 | 180700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 62 | 20241202 | 180600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 5344 |
| 63 | 20241202 | 180500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 64 | 20241202 | 180400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 65 | 20241202 | 180300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 66 | 20241202 | 180200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 67 | 20241202 | 180100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 68 | 20241202 | 180000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 69 | 20241202 | 175900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 70 | 20241202 | 175800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 71 | 20241202 | 175700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 72 | 20241202 | 175600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 73 | 20241202 | 175500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 74 | 20241202 | 175400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 75 | 20241202 | 175300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 76 | 20241202 | 175200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 77 | 20241202 | 175100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 78 | 20241202 | 175000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 79 | 20241202 | 174900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 80 | 20241202 | 174800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 81 | 20241202 | 174700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 82 | 20241202 | 174600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 83 | 20241202 | 174500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 84 | 20241202 | 174400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 85 | 20241202 | 174300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 86 | 20241202 | 174200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 87 | 20241202 | 174100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 88 | 20241202 | 174000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 89 | 20241202 | 173900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 90 | 20241202 | 173800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 91 | 20241202 | 173700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 92 | 20241202 | 173600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 5344 |
| 93 | 20241202 | 173500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 94 | 20241202 | 173400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 95 | 20241202 | 173300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 96 | 20241202 | 173200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 97 | 20241202 | 173100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 98 | 20241202 | 173000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 99 | 20241202 | 172900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 100 | 20241202 | 172800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 101 | 20241202 | 172700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 102 | 20241202 | 172600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 103 | 20241202 | 172500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 104 | 20241202 | 172400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 105 | 20241202 | 172300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 106 | 20241202 | 172200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 107 | 20241202 | 172100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 108 | 20241202 | 172000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 109 | 20241202 | 171900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 110 | 20241202 | 171800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 111 | 20241202 | 171700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 112 | 20241202 | 171600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 113 | 20241202 | 171500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 114 | 20241202 | 171400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 115 | 20241202 | 171300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 116 | 20241202 | 171200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 117 | 20241202 | 171100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 118 | 20241202 | 171000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 119 | 20241202 | 170900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 120 | 20241202 | 170800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 121 | 20241202 | 170700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 122 | 20241202 | 170600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 5344 |
| 123 | 20241202 | 170500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 124 | 20241202 | 170400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 125 | 20241202 | 170300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 126 | 20241202 | 170200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 127 | 20241202 | 170100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 128 | 20241202 | 170000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 129 | 20241202 | 165900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 130 | 20241202 | 165800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 131 | 20241202 | 165700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 132 | 20241202 | 165600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 133 | 20241202 | 165500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 134 | 20241202 | 165400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 135 | 20241202 | 165300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 136 | 20241202 | 165200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 137 | 20241202 | 165100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 138 | 20241202 | 165000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 139 | 20241202 | 164900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 140 | 20241202 | 164800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 141 | 20241202 | 164700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 142 | 20241202 | 164600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 143 | 20241202 | 164500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 144 | 20241202 | 164400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 145 | 20241202 | 164300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 146 | 20241202 | 164200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 147 | 20241202 | 164100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 148 | 20241202 | 164000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 149 | 20241202 | 163900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 150 | 20241202 | 163800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 151 | 20241202 | 163700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 152 | 20241202 | 163600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 5344 |
| 153 | 20241202 | 163500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 154 | 20241202 | 163400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 155 | 20241202 | 163300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 156 | 20241202 | 163200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 157 | 20241202 | 163100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 158 | 20241202 | 163000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 159 | 20241202 | 162900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 160 | 20241202 | 162800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 161 | 20241202 | 162700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 162 | 20241202 | 162600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 163 | 20241202 | 162500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 164 | 20241202 | 162400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 165 | 20241202 | 162300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 166 | 20241202 | 162200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 167 | 20241202 | 162100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 168 | 20241202 | 162000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 169 | 20241202 | 161900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 170 | 20241202 | 161800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 171 | 20241202 | 161700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 172 | 20241202 | 161600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 173 | 20241202 | 161500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 174 | 20241202 | 161400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 175 | 20241202 | 161300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 176 | 20241202 | 161200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 177 | 20241202 | 161100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 178 | 20241202 | 161000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 179 | 20241202 | 160900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 180 | 20241202 | 160800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 181 | 20241202 | 160700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 182 | 20241202 | 160600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 5344 |
| 183 | 20241202 | 160500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 184 | 20241202 | 160400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 185 | 20241202 | 160300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 186 | 20241202 | 160200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 187 | 20241202 | 160100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 188 | 20241202 | 160000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 189 | 20241202 | 155900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 190 | 20241202 | 155800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 191 | 20241202 | 155700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 192 | 20241202 | 155600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 193 | 20241202 | 155500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 194 | 20241202 | 155400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 195 | 20241202 | 155300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 196 | 20241202 | 155200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 197 | 20241202 | 155100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 198 | 20241202 | 155000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 199 | 20241202 | 154900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 200 | 20241202 | 154800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 201 | 20241202 | 154700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 202 | 20241202 | 154600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 203 | 20241202 | 154500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 204 | 20241202 | 154400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 205 | 20241202 | 154300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 206 | 20241202 | 154200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 207 | 20241202 | 154100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 208 | 20241202 | 154000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 209 | 20241202 | 153900 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 210 | 20241202 | 153800 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 211 | 20241202 | 153700 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 212 | 20241202 | 153600 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 5344 |
| 213 | 20241202 | 153500 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 214 | 20241202 | 153400 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 215 | 20241202 | 153300 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 216 | 20241202 | 153200 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 217 | 20241202 | 153100 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 218 | 20241202 | 153000 | 1940943970 | 3345 | 3345 | 3345 | 3345 | 5344 |
| 219 | 20241202 | 152900 | 1923068290 | 3310 | 3310 | 3310 | 3310 | 0 |
| 220 | 20241202 | 152800 | 1923068290 | 3310 | 3310 | 3310 | 3310 | 0 |
| 221 | 20241202 | 152700 | 1923068290 | 3310 | 3310 | 3310 | 3310 | 0 |
| 222 | 20241202 | 152600 | 1923068290 | 3310 | 3310 | 3310 | 3310 | 0 |
| 223 | 20241202 | 152500 | 1923068290 | 3310 | 3310 | 3310 | 3310 | 0 |
| 224 | 20241202 | 152400 | 1923068290 | 3310 | 3310 | 3310 | 3310 | 0 |
| 225 | 20241202 | 152300 | 1923068290 | 3310 | 3310 | 3310 | 3310 | 0 |
| 226 | 20241202 | 152200 | 1923068290 | 3310 | 3310 | 3310 | 3310 | 0 |
| 227 | 20241202 | 152100 | 1923068290 | 3310 | 3310 | 3310 | 3310 | 0 |
| 228 | 20241202 | 152000 | 1923068290 | 3310 | 3310 | 3310 | 3310 | 0 |
| 229 | 20241202 | 151900 | 1923068290 | 3310 | 3310 | 3310 | 3310 | 879 |
| 230 | 20241202 | 151800 | 1920158800 | 3325 | 3310 | 3325 | 3310 | 155 |
| 231 | 20241202 | 151700 | 1919645675 | 3325 | 3320 | 3325 | 3320 | 1078 |
| 232 | 20241202 | 151600 | 1916066565 | 3325 | 3310 | 3325 | 3310 | 1593 |
| 233 | 20241202 | 151500 | 1910792835 | 3330 | 3310 | 3330 | 3305 | 631 |
| 234 | 20241202 | 151400 | 1908699145 | 3305 | 3320 | 3320 | 3305 | 2195 |
| 235 | 20241202 | 151300 | 1901439510 | 3320 | 3310 | 3320 | 3310 | 1300 |
| 236 | 20241202 | 151200 | 1897131510 | 3300 | 3330 | 3330 | 3300 | 3095 |
| 237 | 20241202 | 151100 | 1886890905 | 3300 | 3345 | 3345 | 3300 | 5254 |
| 238 | 20241202 | 151000 | 1869492920 | 3345 | 3345 | 3345 | 3345 | 1031 |
| 239 | 20241202 | 150900 | 1866044225 | 3345 | 3345 | 3345 | 3345 | 142 |
| 240 | 20241202 | 150800 | 1865569235 | 3345 | 3345 | 3345 | 3345 | 300 |
| 241 | 20241202 | 150700 | 1864565735 | 3345 | 3345 | 3345 | 3325 | 5468 |
| 242 | 20241202 | 150600 | 1846275295 | 3345 | 3325 | 3345 | 3325 | 10 |
| 243 | 20241202 | 150500 | 1846241945 | 3320 | 3325 | 3325 | 3320 | 711 |
| 244 | 20241202 | 150400 | 1843879025 | 3325 | 3325 | 3325 | 3325 | 24 |
| 245 | 20241202 | 150300 | 1843799225 | 3325 | 3325 | 3325 | 3325 | 186 |
| 246 | 20241202 | 150200 | 1843180775 | 3325 | 3325 | 3325 | 3325 | 437 |
| 247 | 20241202 | 150100 | 1841727750 | 3315 | 3325 | 3325 | 3315 | 2093 |
| 248 | 20241202 | 150000 | 1834772015 | 3325 | 3345 | 3345 | 3325 | 3506 |
| 249 | 20241202 | 145900 | 1823088515 | 3335 | 3335 | 3345 | 3335 | 34 |
| 250 | 20241202 | 145800 | 1822975095 | 3335 | 3340 | 3345 | 3335 | 7906 |
| 251 | 20241202 | 145700 | 1796607895 | 3325 | 3325 | 3325 | 3325 | 744 |
| 252 | 20241202 | 145600 | 1794134095 | 3320 | 3340 | 3340 | 3320 | 5 |
| 253 | 20241202 | 145500 | 1794117425 | 3345 | 3325 | 3345 | 3325 | 1343 |
| 254 | 20241202 | 145400 | 1789641410 | 3325 | 3325 | 3325 | 3325 | 324 |
| 255 | 20241202 | 145300 | 1788564110 | 3325 | 3360 | 3360 | 3325 | 503 |
| 256 | 20241202 | 145200 | 1786887865 | 3360 | 3345 | 3360 | 3325 | 873 |
| 257 | 20241202 | 145100 | 1783975625 | 3345 | 3340 | 3345 | 3340 | 788 |
| 258 | 20241202 | 145000 | 1781341155 | 3340 | 3345 | 3345 | 3340 | 4148 |
| 259 | 20241202 | 144900 | 1767466325 | 3345 | 3350 | 3350 | 3345 | 164 |
| 260 | 20241202 | 144800 | 1766916955 | 3350 | 3375 | 3375 | 3350 | 2493 |
| 261 | 20241202 | 144700 | 1758524550 | 3375 | 3375 | 3375 | 3375 | 4 |
| 262 | 20241202 | 144600 | 1758511050 | 3375 | 3375 | 3380 | 3375 | 2395 |
| 263 | 20241202 | 144500 | 1750422475 | 3360 | 3355 | 3360 | 3355 | 31 |
| 264 | 20241202 | 144400 | 1750318320 | 3355 | 3380 | 3380 | 3355 | 3964 |
| 265 | 20241202 | 144300 | 1737009300 | 3380 | 3370 | 3380 | 3370 | 197 |
| 266 | 20241202 | 144200 | 1736344190 | 3355 | 3370 | 3370 | 3355 | 1065 |
| 267 | 20241202 | 144100 | 1732767725 | 3380 | 3380 | 3380 | 3380 | 326 |
| 268 | 20241202 | 144000 | 1731665845 | 3380 | 3380 | 3385 | 3365 | 3827 |
| 269 | 20241202 | 143900 | 1718748495 | 3390 | 3385 | 3390 | 3385 | 18 |
| 270 | 20241202 | 143800 | 1718687540 | 3385 | 3380 | 3385 | 3380 | 1118 |
| 271 | 20241202 | 143700 | 1714903600 | 3380 | 3385 | 3385 | 3380 | 2510 |
| 272 | 20241202 | 143600 | 1706416660 | 3385 | 3385 | 3395 | 3385 | 1141 |
| 273 | 20241202 | 143500 | 1702554245 | 3385 | 3405 | 3405 | 3385 | 1522 |
| 274 | 20241202 | 143400 | 1697384075 | 3405 | 3380 | 3405 | 3380 | 7 |
| 275 | 20241202 | 143300 | 1697360390 | 3380 | 3410 | 3410 | 3380 | 893 |
| 276 | 20241202 | 143200 | 1694339700 | 3380 | 3410 | 3410 | 3380 | 9608 |
| 277 | 20241202 | 143100 | 1661781115 | 3405 | 3405 | 3405 | 3405 | 450 |
| 278 | 20241202 | 143000 | 1660248865 | 3405 | 3405 | 3405 | 3400 | 850 |
| 279 | 20241202 | 142900 | 1657356465 | 3405 | 3405 | 3405 | 3400 | 114 |
| 280 | 20241202 | 142800 | 1656968360 | 3400 | 3400 | 3400 | 3400 | 654 |
| 281 | 20241202 | 142700 | 1654744760 | 3400 | 3405 | 3405 | 3400 | 1725 |
| 282 | 20241202 | 142600 | 1648879120 | 3405 | 3405 | 3405 | 3400 | 827 |
| 283 | 20241202 | 142500 | 1646063495 | 3405 | 3420 | 3420 | 3405 | 348 |
| 284 | 20241202 | 142400 | 1644877085 | 3405 | 3435 | 3435 | 3400 | 4763 |
| 285 | 20241202 | 142300 | 1628647975 | 3435 | 3420 | 3450 | 3420 | 6183 |
| 286 | 20241202 | 142200 | 1607395185 | 3410 | 3395 | 3410 | 3395 | 930 |
| 287 | 20241202 | 142100 | 1604224350 | 3395 | 3385 | 3410 | 3380 | 1305 |
| 288 | 20241202 | 142000 | 1599791155 | 3385 | 3410 | 3415 | 3380 | 5720 |
| 289 | 20241202 | 141900 | 1580351305 | 3415 | 3415 | 3425 | 3415 | 4030 |
| 290 | 20241202 | 141800 | 1566588695 | 3415 | 3430 | 3430 | 3415 | 5648 |
| 291 | 20241202 | 141700 | 1547257690 | 3430 | 3425 | 3440 | 3425 | 1105 |
| 292 | 20241202 | 141600 | 1543470570 | 3425 | 3445 | 3445 | 3425 | 923 |
| 293 | 20241202 | 141500 | 1540305835 | 3445 | 3440 | 3450 | 3425 | 836 |
| 294 | 20241202 | 141400 | 1537434485 | 3435 | 3425 | 3450 | 3420 | 1658 |
| 295 | 20241202 | 141300 | 1531745205 | 3420 | 3420 | 3430 | 3420 | 1983 |
| 296 | 20241202 | 141200 | 1524962900 | 3420 | 3430 | 3430 | 3410 | 12043 |
| 297 | 20241202 | 141100 | 1483853775 | 3410 | 3420 | 3470 | 3405 | 16845 |
| 298 | 20241202 | 141000 | 1426250195 | 3425 | 3440 | 3490 | 3425 | 49795 |
| 299 | 20241202 | 140900 | 1254314515 | 3435 | 3435 | 3435 | 3435 | 0 |
| 300 | 20241202 | 140800 | 1254314515 | 3435 | 3435 | 3435 | 3435 | 0 |
| 301 | 20241202 | 140700 | 1254314515 | 3435 | 3390 | 3435 | 3390 | 13859 |
| 302 | 20241202 | 140600 | 1206946075 | 3385 | 3390 | 3390 | 3380 | 628 |
| 303 | 20241202 | 140500 | 1204822735 | 3390 | 3390 | 3390 | 3385 | 74 |
| 304 | 20241202 | 140400 | 1204571890 | 3390 | 3380 | 3390 | 3380 | 98 |
| 305 | 20241202 | 140300 | 1204240015 | 3380 | 3390 | 3390 | 3380 | 3355 |
| 306 | 20241202 | 140200 | 1192887950 | 3390 | 3400 | 3400 | 3390 | 1015 |
| 307 | 20241202 | 140100 | 1189445100 | 3390 | 3400 | 3400 | 3390 | 53 |
| 308 | 20241202 | 140000 | 1189264930 | 3400 | 3395 | 3400 | 3395 | 336 |
| 309 | 20241202 | 135900 | 1188122535 | 3400 | 3400 | 3400 | 3400 | 30 |
| 310 | 20241202 | 135800 | 1188020535 | 3395 | 3385 | 3400 | 3385 | 2622 |
| 311 | 20241202 | 135700 | 1179120285 | 3390 | 3385 | 3390 | 3385 | 1349 |
| 312 | 20241202 | 135600 | 1174547580 | 3390 | 3370 | 3395 | 3370 | 148 |
| 313 | 20241202 | 135500 | 1174046325 | 3370 | 3385 | 3385 | 3370 | 2722 |
| 314 | 20241202 | 135400 | 1164862405 | 3380 | 3395 | 3410 | 3380 | 4425 |
| 315 | 20241202 | 135300 | 1149848900 | 3395 | 3370 | 3395 | 3365 | 10740 |
| 316 | 20241202 | 135200 | 1113604135 | 3370 | 3375 | 3375 | 3370 | 260 |
| 317 | 20241202 | 135100 | 1112726815 | 3375 | 3380 | 3380 | 3375 | 2346 |
| 318 | 20241202 | 135000 | 1104803130 | 3380 | 3350 | 3380 | 3350 | 12291 |
| 319 | 20241202 | 134900 | 1063421625 | 3350 | 3350 | 3350 | 3350 | 11 |
| 320 | 20241202 | 134800 | 1063384775 | 3350 | 3350 | 3350 | 3350 | 1222 |
| 321 | 20241202 | 134700 | 1059291075 | 3350 | 3325 | 3350 | 3325 | 515 |
| 322 | 20241202 | 134600 | 1057566575 | 3325 | 3325 | 3325 | 3325 | 348 |
| 323 | 20241202 | 134500 | 1056409475 | 3320 | 3320 | 3320 | 3320 | 0 |
| 324 | 20241202 | 134400 | 1056409475 | 3320 | 3320 | 3320 | 3320 | 0 |
| 325 | 20241202 | 134300 | 1056409475 | 3320 | 3330 | 3330 | 3320 | 1072 |
| 326 | 20241202 | 134200 | 1052848910 | 3320 | 3320 | 3320 | 3320 | 2000 |
| 327 | 20241202 | 134100 | 1046208910 | 3325 | 3350 | 3350 | 3325 | 107 |
| 328 | 20241202 | 134000 | 1045851680 | 3315 | 3315 | 3315 | 3315 | 0 |
| 329 | 20241202 | 133900 | 1045851680 | 3315 | 3350 | 3350 | 3315 | 4402 |
| 330 | 20241202 | 133800 | 1031207665 | 3350 | 3360 | 3360 | 3350 | 793 |
| 331 | 20241202 | 133700 | 1028547775 | 3345 | 3360 | 3365 | 3345 | 1811 |
| 332 | 20241202 | 133600 | 1022466210 | 3365 | 3360 | 3365 | 3340 | 6103 |
| 333 | 20241202 | 133500 | 1001978755 | 3350 | 3350 | 3360 | 3350 | 6858 |
| 334 | 20241202 | 133400 | 978978295 | 3350 | 3335 | 3350 | 3330 | 9610 |
| 335 | 20241202 | 133300 | 946852285 | 3330 | 3315 | 3335 | 3315 | 6017 |
| 336 | 20241202 | 133200 | 926850555 | 3300 | 3310 | 3315 | 3300 | 1969 |
| 337 | 20241202 | 133100 | 920332220 | 3295 | 3305 | 3305 | 3295 | 1010 |
| 338 | 20241202 | 133000 | 916997855 | 3315 | 3305 | 3315 | 3300 | 7203 |
| 339 | 20241202 | 132900 | 893224450 | 3300 | 3300 | 3300 | 3300 | 0 |
| 340 | 20241202 | 132800 | 893224450 | 3300 | 3300 | 3300 | 3300 | 0 |
| 341 | 20241202 | 132700 | 893224450 | 3300 | 3300 | 3300 | 3300 | 0 |
| 342 | 20241202 | 132600 | 893224450 | 3300 | 3315 | 3315 | 3300 | 314 |
| 343 | 20241202 | 132500 | 892186540 | 3300 | 3305 | 3305 | 3300 | 6124 |
| 344 | 20241202 | 132400 | 871975345 | 3295 | 3295 | 3295 | 3295 | 0 |
| 345 | 20241202 | 132300 | 871975345 | 3295 | 3295 | 3295 | 3295 | 0 |
| 346 | 20241202 | 132200 | 871975345 | 3295 | 3295 | 3295 | 3295 | 0 |
| 347 | 20241202 | 132100 | 871975345 | 3295 | 3310 | 3325 | 3290 | 5439 |
| 348 | 20241202 | 132000 | 853985280 | 3315 | 3315 | 3315 | 3315 | 1382 |
| 349 | 20241202 | 131900 | 849403950 | 3315 | 3320 | 3320 | 3315 | 2133 |
| 350 | 20241202 | 131800 | 842323020 | 3320 | 3320 | 3320 | 3315 | 2672 |
| 351 | 20241202 | 131700 | 833452025 | 3320 | 3320 | 3320 | 3320 | 0 |
| 352 | 20241202 | 131600 | 833452025 | 3320 | 3320 | 3320 | 3320 | 440 |
| 353 | 20241202 | 131500 | 831991225 | 3325 | 3325 | 3325 | 3325 | 120 |
| 354 | 20241202 | 131400 | 831592225 | 3325 | 3300 | 3325 | 3300 | 4269 |
| 355 | 20241202 | 131300 | 817435775 | 3285 | 3285 | 3285 | 3285 | 271 |
| 356 | 20241202 | 131200 | 816545540 | 3280 | 3280 | 3280 | 3280 | 0 |
| 357 | 20241202 | 131100 | 816545540 | 3280 | 3280 | 3280 | 3280 | 200 |
| 358 | 20241202 | 131000 | 815889540 | 3275 | 3265 | 3275 | 3265 | 1538 |
| 359 | 20241202 | 130900 | 810865030 | 3265 | 3265 | 3265 | 3265 | 1452 |
| 360 | 20241202 | 130800 | 806124250 | 3265 | 3265 | 3265 | 3265 | 206 |
| 361 | 20241202 | 130700 | 805451660 | 3275 | 3275 | 3275 | 3275 | 0 |
| 362 | 20241202 | 130600 | 805451660 | 3275 | 3275 | 3275 | 3275 | 20 |
| 363 | 20241202 | 130500 | 805386160 | 3285 | 3285 | 3285 | 3285 | 0 |
| 364 | 20241202 | 130400 | 805386160 | 3285 | 3285 | 3285 | 3285 | 0 |
| 365 | 20241202 | 130300 | 805386160 | 3285 | 3270 | 3285 | 3270 | 832 |
| 366 | 20241202 | 130200 | 802659985 | 3270 | 3270 | 3270 | 3260 | 324 |
| 367 | 20241202 | 130100 | 801602140 | 3280 | 3285 | 3285 | 3280 | 1361 |
| 368 | 20241202 | 130000 | 797137605 | 3280 | 3285 | 3285 | 3280 | 206 |
| 369 | 20241202 | 125900 | 796461895 | 3280 | 3285 | 3285 | 3280 | 1008 |
| 370 | 20241202 | 125800 | 793150655 | 3285 | 3320 | 3320 | 3285 | 804 |
| 371 | 20241202 | 125700 | 790498400 | 3300 | 3310 | 3320 | 3300 | 3286 |
| 372 | 20241202 | 125600 | 779635660 | 3320 | 3320 | 3320 | 3320 | 3393 |
| 373 | 20241202 | 125500 | 768370900 | 3320 | 3325 | 3330 | 3320 | 5405 |
| 374 | 20241202 | 125400 | 750388895 | 3330 | 3330 | 3330 | 3325 | 273 |
| 375 | 20241202 | 125300 | 749479955 | 3325 | 3310 | 3325 | 3310 | 6543 |
| 376 | 20241202 | 125200 | 727793565 | 3300 | 3300 | 3305 | 3300 | 2048 |
| 377 | 20241202 | 125100 | 721026560 | 3305 | 3275 | 3305 | 3275 | 15647 |
| 378 | 20241202 | 125000 | 669487025 | 3275 | 3275 | 3275 | 3275 | 137 |
| 379 | 20241202 | 124900 | 669038350 | 3255 | 3255 | 3255 | 3255 | 0 |
| 380 | 20241202 | 124800 | 669038350 | 3255 | 3260 | 3260 | 3255 | 766 |
| 381 | 20241202 | 124700 | 666542520 | 3255 | 3255 | 3255 | 3255 | 0 |
| 382 | 20241202 | 124600 | 666542520 | 3255 | 3260 | 3260 | 3255 | 2234 |
| 383 | 20241202 | 124500 | 659264065 | 3275 | 3275 | 3275 | 3275 | 0 |
| 384 | 20241202 | 124400 | 659264065 | 3275 | 3275 | 3275 | 3275 | 0 |
| 385 | 20241202 | 124300 | 659264065 | 3275 | 3270 | 3275 | 3270 | 1720 |
| 386 | 20241202 | 124200 | 653631225 | 3260 | 3260 | 3260 | 3260 | 490 |
| 387 | 20241202 | 124100 | 652033825 | 3260 | 3260 | 3260 | 3260 | 0 |
| 388 | 20241202 | 124000 | 652033825 | 3260 | 3255 | 3260 | 3255 | 55 |
| 389 | 20241202 | 123900 | 651854555 | 3260 | 3260 | 3260 | 3260 | 0 |
| 390 | 20241202 | 123800 | 651854555 | 3260 | 3260 | 3260 | 3260 | 0 |
| 391 | 20241202 | 123700 | 651854555 | 3260 | 3260 | 3260 | 3260 | 0 |
| 392 | 20241202 | 123600 | 651854555 | 3260 | 3260 | 3260 | 3260 | 0 |
| 393 | 20241202 | 123500 | 651854555 | 3260 | 3255 | 3260 | 3255 | 100 |
| 394 | 20241202 | 123400 | 651528560 | 3260 | 3260 | 3260 | 3260 | 0 |
| 395 | 20241202 | 123300 | 651528560 | 3260 | 3260 | 3260 | 3260 | 600 |
| 396 | 20241202 | 123200 | 649572560 | 3260 | 3265 | 3265 | 3260 | 492 |
| 397 | 20241202 | 123100 | 647966450 | 3270 | 3275 | 3275 | 3265 | 3024 |
| 398 | 20241202 | 123000 | 638076920 | 3275 | 3270 | 3275 | 3270 | 515 |
| 399 | 20241202 | 122900 | 636391545 | 3270 | 3270 | 3270 | 3270 | 44 |
| 400 | 20241202 | 122800 | 636247665 | 3270 | 3270 | 3270 | 3270 | 0 |
| 401 | 20241202 | 122700 | 636247665 | 3270 | 3270 | 3275 | 3270 | 180 |
| 402 | 20241202 | 122600 | 635659055 | 3260 | 3260 | 3260 | 3260 | 0 |
| 403 | 20241202 | 122500 | 635659055 | 3260 | 3260 | 3260 | 3260 | 0 |
| 404 | 20241202 | 122400 | 635659055 | 3260 | 3260 | 3260 | 3260 | 2 |
| 405 | 20241202 | 122300 | 635652535 | 3260 | 3260 | 3260 | 3260 | 1 |
| 406 | 20241202 | 122200 | 635649275 | 3280 | 3280 | 3280 | 3280 | 0 |
| 407 | 20241202 | 122100 | 635649275 | 3280 | 3280 | 3280 | 3280 | 200 |
| 408 | 20241202 | 122000 | 634993275 | 3265 | 3265 | 3265 | 3265 | 14 |
| 409 | 20241202 | 121900 | 634947565 | 3260 | 3260 | 3260 | 3260 | 349 |
| 410 | 20241202 | 121800 | 633809825 | 3250 | 3250 | 3250 | 3250 | 3 |
| 411 | 20241202 | 121700 | 633800075 | 3250 | 3250 | 3250 | 3250 | 6 |
| 412 | 20241202 | 121600 | 633780575 | 3255 | 3255 | 3255 | 3255 | 0 |
| 413 | 20241202 | 121500 | 633780575 | 3255 | 3255 | 3255 | 3255 | 0 |
| 414 | 20241202 | 121400 | 633780575 | 3255 | 3255 | 3255 | 3255 | 382 |
| 415 | 20241202 | 121300 | 632537165 | 3235 | 3235 | 3235 | 3235 | 0 |
| 416 | 20241202 | 121200 | 632537165 | 3235 | 3235 | 3235 | 3235 | 0 |
| 417 | 20241202 | 121100 | 632537165 | 3235 | 3235 | 3235 | 3235 | 823 |
| 418 | 20241202 | 121000 | 629874760 | 3230 | 3230 | 3230 | 3230 | 0 |
| 419 | 20241202 | 120900 | 629874760 | 3230 | 3230 | 3230 | 3230 | 1000 |
| 420 | 20241202 | 120800 | 626644760 | 3255 | 3235 | 3255 | 3230 | 9018 |
| 421 | 20241202 | 120700 | 597471535 | 3235 | 3235 | 3235 | 3235 | 90 |
| 422 | 20241202 | 120600 | 597180385 | 3235 | 3245 | 3245 | 3235 | 1054 |
| 423 | 20241202 | 120500 | 593765345 | 3245 | 3255 | 3255 | 3245 | 684 |
| 424 | 20241202 | 120400 | 591545735 | 3255 | 3255 | 3255 | 3245 | 1120 |
| 425 | 20241202 | 120300 | 587904880 | 3255 | 3255 | 3255 | 3255 | 0 |
| 426 | 20241202 | 120200 | 587904880 | 3255 | 3260 | 3260 | 3255 | 920 |
| 427 | 20241202 | 120100 | 584905780 | 3260 | 3260 | 3260 | 3260 | 889 |
| 428 | 20241202 | 120000 | 582007640 | 3260 | 3260 | 3260 | 3260 | 291 |
| 429 | 20241202 | 115900 | 581058980 | 3260 | 3260 | 3260 | 3260 | 0 |
| 430 | 20241202 | 115800 | 581058980 | 3260 | 3260 | 3260 | 3260 | 0 |
| 431 | 20241202 | 115700 | 581058980 | 3260 | 3260 | 3260 | 3260 | 0 |
| 432 | 20241202 | 115600 | 581058980 | 3260 | 3265 | 3265 | 3260 | 9 |
| 433 | 20241202 | 115500 | 581029610 | 3260 | 3260 | 3260 | 3260 | 0 |
| 434 | 20241202 | 115400 | 581029610 | 3260 | 3260 | 3260 | 3260 | 0 |
| 435 | 20241202 | 115300 | 581029610 | 3260 | 3260 | 3260 | 3260 | 0 |
| 436 | 20241202 | 115200 | 581029610 | 3260 | 3260 | 3260 | 3260 | 12 |
| 437 | 20241202 | 115100 | 580990490 | 3265 | 3265 | 3265 | 3265 | 0 |
| 438 | 20241202 | 115000 | 580990490 | 3265 | 3265 | 3265 | 3265 | 310 |
| 439 | 20241202 | 114900 | 579978340 | 3265 | 3270 | 3270 | 3265 | 736 |
| 440 | 20241202 | 114800 | 577574150 | 3270 | 3275 | 3275 | 3270 | 187 |
| 441 | 20241202 | 114700 | 576962560 | 3270 | 3270 | 3270 | 3270 | 0 |
| 442 | 20241202 | 114600 | 576962560 | 3270 | 3270 | 3270 | 3270 | 108 |
| 443 | 20241202 | 114500 | 576609400 | 3275 | 3275 | 3275 | 3275 | 155 |
| 444 | 20241202 | 114400 | 576101775 | 3280 | 3280 | 3280 | 3280 | 1480 |
| 445 | 20241202 | 114300 | 571247375 | 3280 | 3285 | 3285 | 3280 | 503 |
| 446 | 20241202 | 114200 | 569597530 | 3295 | 3290 | 3295 | 3290 | 573 |
| 447 | 20241202 | 114100 | 567711985 | 3295 | 3290 | 3295 | 3290 | 1945 |
| 448 | 20241202 | 114000 | 561303220 | 3290 | 3290 | 3290 | 3290 | 0 |
| 449 | 20241202 | 113900 | 561303220 | 3290 | 3295 | 3295 | 3290 | 19 |
| 450 | 20241202 | 113800 | 561240670 | 3290 | 3280 | 3295 | 3280 | 4178 |
| 451 | 20241202 | 113700 | 547503280 | 3280 | 3280 | 3280 | 3280 | 219 |
| 452 | 20241202 | 113600 | 546784960 | 3270 | 3270 | 3270 | 3270 | 0 |
| 453 | 20241202 | 113500 | 546784960 | 3270 | 3270 | 3270 | 3270 | 42 |
| 454 | 20241202 | 113400 | 546647620 | 3270 | 3270 | 3270 | 3270 | 58 |
| 455 | 20241202 | 113300 | 546457960 | 3270 | 3270 | 3270 | 3270 | 92 |
| 456 | 20241202 | 113200 | 546157120 | 3270 | 3275 | 3280 | 3270 | 108 |
| 457 | 20241202 | 113100 | 545803885 | 3270 | 3270 | 3270 | 3270 | 223 |
| 458 | 20241202 | 113000 | 545074675 | 3265 | 3265 | 3265 | 3265 | 0 |
| 459 | 20241202 | 112900 | 545074675 | 3265 | 3265 | 3265 | 3265 | 0 |
| 460 | 20241202 | 112800 | 545074675 | 3265 | 3265 | 3265 | 3265 | 0 |
| 461 | 20241202 | 112700 | 545074675 | 3265 | 3265 | 3265 | 3265 | 0 |
| 462 | 20241202 | 112600 | 545074675 | 3265 | 3260 | 3265 | 3260 | 457 |
| 463 | 20241202 | 112500 | 543583320 | 3255 | 3255 | 3255 | 3255 | 697 |
| 464 | 20241202 | 112400 | 541314585 | 3255 | 3255 | 3255 | 3255 | 1 |
| 465 | 20241202 | 112300 | 541311330 | 3260 | 3260 | 3260 | 3260 | 0 |
| 466 | 20241202 | 112200 | 541311330 | 3260 | 3260 | 3260 | 3260 | 0 |
| 467 | 20241202 | 112100 | 541311330 | 3260 | 3255 | 3260 | 3255 | 261 |
| 468 | 20241202 | 112000 | 540460475 | 3260 | 3260 | 3260 | 3260 | 0 |
| 469 | 20241202 | 111900 | 540460475 | 3260 | 3260 | 3260 | 3260 | 0 |
| 470 | 20241202 | 111800 | 540460475 | 3260 | 3260 | 3260 | 3260 | 49 |
| 471 | 20241202 | 111700 | 540300735 | 3245 | 3245 | 3245 | 3245 | 0 |
| 472 | 20241202 | 111600 | 540300735 | 3245 | 3255 | 3255 | 3245 | 17 |
| 473 | 20241202 | 111500 | 540245470 | 3255 | 3250 | 3255 | 3250 | 1087 |
| 474 | 20241202 | 111400 | 536707290 | 3255 | 3255 | 3255 | 3255 | 0 |
| 475 | 20241202 | 111300 | 536707290 | 3255 | 3255 | 3255 | 3255 | 0 |
| 476 | 20241202 | 111200 | 536707290 | 3255 | 3250 | 3255 | 3250 | 31 |
| 477 | 20241202 | 111100 | 536606390 | 3255 | 3255 | 3255 | 3255 | 30 |
| 478 | 20241202 | 111000 | 536508740 | 3255 | 3255 | 3255 | 3255 | 0 |
| 479 | 20241202 | 110900 | 536508740 | 3255 | 3235 | 3255 | 3235 | 284 |
| 480 | 20241202 | 110800 | 535586500 | 3240 | 3240 | 3240 | 3240 | 85 |
| 481 | 20241202 | 110700 | 535311100 | 3235 | 3235 | 3235 | 3235 | 0 |
| 482 | 20241202 | 110600 | 535311100 | 3235 | 3235 | 3235 | 3235 | 0 |
| 483 | 20241202 | 110500 | 535311100 | 3235 | 3235 | 3235 | 3235 | 0 |
| 484 | 20241202 | 110400 | 535311100 | 3235 | 3235 | 3235 | 3235 | 0 |
| 485 | 20241202 | 110300 | 535311100 | 3235 | 3235 | 3235 | 3235 | 0 |
| 486 | 20241202 | 110200 | 535311100 | 3235 | 3235 | 3235 | 3235 | 0 |
| 487 | 20241202 | 110100 | 535311100 | 3235 | 3235 | 3235 | 3235 | 0 |
| 488 | 20241202 | 110000 | 535311100 | 3235 | 3235 | 3235 | 3235 | 0 |
| 489 | 20241202 | 105900 | 535311100 | 3235 | 3235 | 3235 | 3235 | 27 |
| 490 | 20241202 | 105800 | 535223755 | 3235 | 3235 | 3235 | 3235 | 152 |
| 491 | 20241202 | 105700 | 534732035 | 3230 | 3230 | 3230 | 3230 | 0 |
| 492 | 20241202 | 105600 | 534732035 | 3230 | 3230 | 3230 | 3230 | 0 |
| 493 | 20241202 | 105500 | 534732035 | 3230 | 3230 | 3230 | 3230 | 0 |
| 494 | 20241202 | 105400 | 534732035 | 3230 | 3225 | 3230 | 3225 | 309 |
| 495 | 20241202 | 105300 | 533735465 | 3225 | 3225 | 3225 | 3225 | 0 |
| 496 | 20241202 | 105200 | 533735465 | 3225 | 3225 | 3225 | 3225 | 0 |
| 497 | 20241202 | 105100 | 533735465 | 3225 | 3225 | 3225 | 3225 | 0 |
| 498 | 20241202 | 105000 | 533735465 | 3225 | 3225 | 3225 | 3225 | 0 |
| 499 | 20241202 | 104900 | 533735465 | 3225 | 3225 | 3225 | 3225 | 63 |
| 500 | 20241202 | 104800 | 533532290 | 3220 | 3220 | 3220 | 3220 | 0 |
| 501 | 20241202 | 104700 | 533532290 | 3220 | 3220 | 3220 | 3220 | 0 |
| 502 | 20241202 | 104600 | 533532290 | 3220 | 3220 | 3220 | 3220 | 0 |
| 503 | 20241202 | 104500 | 533532290 | 3220 | 3220 | 3220 | 3220 | 67 |
| 504 | 20241202 | 104400 | 533316550 | 3235 | 3235 | 3235 | 3235 | 0 |
| 505 | 20241202 | 104300 | 533316550 | 3235 | 3235 | 3235 | 3235 | 0 |
| 506 | 20241202 | 104200 | 533316550 | 3235 | 3235 | 3235 | 3235 | 0 |
| 507 | 20241202 | 104100 | 533316550 | 3235 | 3225 | 3235 | 3225 | 90 |
| 508 | 20241202 | 104000 | 533025870 | 3225 | 3225 | 3225 | 3225 | 1002 |
| 509 | 20241202 | 103900 | 529794420 | 3235 | 3235 | 3235 | 3235 | 0 |
| 510 | 20241202 | 103800 | 529794420 | 3235 | 3235 | 3235 | 3235 | 0 |
| 511 | 20241202 | 103700 | 529794420 | 3235 | 3230 | 3235 | 3230 | 203 |
| 512 | 20241202 | 103600 | 529138715 | 3235 | 3235 | 3235 | 3235 | 17 |
| 513 | 20241202 | 103500 | 529083720 | 3235 | 3235 | 3235 | 3235 | 46 |
| 514 | 20241202 | 103400 | 528934910 | 3235 | 3235 | 3235 | 3235 | 10 |
| 515 | 20241202 | 103300 | 528902560 | 3235 | 3235 | 3235 | 3235 | 0 |
| 516 | 20241202 | 103200 | 528902560 | 3235 | 3235 | 3235 | 3235 | 14 |
| 517 | 20241202 | 103100 | 528857270 | 3240 | 3240 | 3240 | 3240 | 0 |
| 518 | 20241202 | 103000 | 528857270 | 3240 | 3230 | 3240 | 3230 | 439 |
| 519 | 20241202 | 102900 | 527436700 | 3225 | 3225 | 3225 | 3225 | 14 |
| 520 | 20241202 | 102800 | 527391550 | 3215 | 3215 | 3215 | 3215 | 37 |
| 521 | 20241202 | 102700 | 527272595 | 3200 | 3200 | 3200 | 3200 | 0 |
| 522 | 20241202 | 102600 | 527272595 | 3200 | 3200 | 3200 | 3200 | 105 |
| 523 | 20241202 | 102500 | 526936595 | 3195 | 3195 | 3195 | 3195 | 0 |
| 524 | 20241202 | 102400 | 526936595 | 3195 | 3210 | 3210 | 3195 | 4321 |
| 525 | 20241202 | 102300 | 513107630 | 3205 | 3205 | 3205 | 3205 | 0 |
| 526 | 20241202 | 102200 | 513107630 | 3205 | 3205 | 3205 | 3205 | 100 |
| 527 | 20241202 | 102100 | 512787130 | 3205 | 3205 | 3205 | 3205 | 0 |
| 528 | 20241202 | 102000 | 512787130 | 3205 | 3205 | 3205 | 3205 | 0 |
| 529 | 20241202 | 101900 | 512787130 | 3205 | 3205 | 3205 | 3205 | 38 |
| 530 | 20241202 | 101800 | 512665340 | 3230 | 3230 | 3230 | 3225 | 267 |
| 531 | 20241202 | 101700 | 511803440 | 3225 | 3225 | 3225 | 3225 | 200 |
| 532 | 20241202 | 101600 | 511158440 | 3225 | 3225 | 3225 | 3225 | 0 |
| 533 | 20241202 | 101500 | 511158440 | 3225 | 3225 | 3225 | 3225 | 0 |
| 534 | 20241202 | 101400 | 511158440 | 3225 | 3225 | 3225 | 3225 | 1 |
| 535 | 20241202 | 101300 | 511155215 | 3200 | 3225 | 3225 | 3200 | 135 |
| 536 | 20241202 | 101200 | 510720340 | 3200 | 3200 | 3200 | 3200 | 0 |
| 537 | 20241202 | 101100 | 510720340 | 3200 | 3200 | 3200 | 3200 | 0 |
| 538 | 20241202 | 101000 | 510720340 | 3200 | 3200 | 3200 | 3200 | 1 |
| 539 | 20241202 | 100900 | 510717140 | 3200 | 3200 | 3200 | 3200 | 499 |
| 540 | 20241202 | 100800 | 509120340 | 3195 | 3195 | 3195 | 3195 | 0 |
| 541 | 20241202 | 100700 | 509120340 | 3195 | 3220 | 3220 | 3195 | 8741 |
| 542 | 20241202 | 100600 | 481075540 | 3225 | 3240 | 3240 | 3220 | 5490 |
| 543 | 20241202 | 100500 | 463341505 | 3240 | 3265 | 3265 | 3240 | 966 |
| 544 | 20241202 | 100400 | 460208500 | 3240 | 3245 | 3265 | 3240 | 1963 |
| 545 | 20241202 | 100300 | 453818805 | 3265 | 3265 | 3265 | 3265 | 0 |
| 546 | 20241202 | 100200 | 453818805 | 3265 | 3245 | 3265 | 3245 | 1144 |
| 547 | 20241202 | 100100 | 450106505 | 3250 | 3265 | 3265 | 3250 | 1003 |
| 548 | 20241202 | 100000 | 446846725 | 3255 | 3255 | 3255 | 3250 | 75 |
| 549 | 20241202 | 095900 | 446602710 | 3255 | 3250 | 3255 | 3250 | 442 |
| 550 | 20241202 | 095800 | 445164035 | 3260 | 3260 | 3260 | 3260 | 0 |
| 551 | 20241202 | 095700 | 445164035 | 3260 | 3245 | 3260 | 3245 | 3 |
| 552 | 20241202 | 095600 | 445154270 | 3260 | 3260 | 3260 | 3260 | 300 |
| 553 | 20241202 | 095500 | 444176270 | 3265 | 3260 | 3265 | 3245 | 482 |
| 554 | 20241202 | 095400 | 442609445 | 3245 | 3265 | 3265 | 3245 | 3 |
| 555 | 20241202 | 095300 | 442599690 | 3240 | 3240 | 3240 | 3240 | 0 |
| 556 | 20241202 | 095200 | 442599690 | 3240 | 3265 | 3265 | 3240 | 3052 |
| 557 | 20241202 | 095100 | 432685330 | 3265 | 3265 | 3265 | 3265 | 3130 |
| 558 | 20241202 | 095000 | 422465880 | 3265 | 3265 | 3265 | 3265 | 66 |
| 559 | 20241202 | 094900 | 422250390 | 3285 | 3270 | 3290 | 3270 | 737 |
| 560 | 20241202 | 094800 | 419838395 | 3270 | 3275 | 3275 | 3260 | 1238 |
| 561 | 20241202 | 094700 | 415798600 | 3275 | 3270 | 3275 | 3265 | 512 |
| 562 | 20241202 | 094600 | 414126850 | 3260 | 3285 | 3285 | 3260 | 1428 |
| 563 | 20241202 | 094500 | 409455735 | 3285 | 3290 | 3290 | 3285 | 2434 |
| 564 | 20241202 | 094400 | 401447885 | 3290 | 3300 | 3300 | 3290 | 2625 |
| 565 | 20241202 | 094300 | 392792040 | 3310 | 3310 | 3310 | 3300 | 826 |
| 566 | 20241202 | 094200 | 390057990 | 3310 | 3310 | 3315 | 3310 | 3157 |
| 567 | 20241202 | 094100 | 379603530 | 3310 | 3315 | 3315 | 3290 | 1658 |
| 568 | 20241202 | 094000 | 374129620 | 3315 | 3290 | 3315 | 3290 | 2149 |
| 569 | 20241202 | 093900 | 367005730 | 3290 | 3315 | 3320 | 3290 | 4353 |
| 570 | 20241202 | 093800 | 352597290 | 3315 | 3310 | 3315 | 3310 | 1838 |
| 571 | 20241202 | 093700 | 346507365 | 3315 | 3275 | 3315 | 3260 | 11789 |
| 572 | 20241202 | 093600 | 307680885 | 3280 | 3275 | 3280 | 3275 | 972 |
| 573 | 20241202 | 093500 | 304497255 | 3275 | 3245 | 3275 | 3245 | 3478 |
| 574 | 20241202 | 093400 | 293121640 | 3250 | 3250 | 3250 | 3245 | 5808 |
| 575 | 20241202 | 093300 | 274245890 | 3250 | 3260 | 3260 | 3250 | 602 |
| 576 | 20241202 | 093200 | 272289370 | 3240 | 3240 | 3240 | 3240 | 0 |
| 577 | 20241202 | 093100 | 272289370 | 3240 | 3250 | 3250 | 3240 | 5004 |
| 578 | 20241202 | 093000 | 256075420 | 3260 | 3265 | 3265 | 3260 | 579 |
| 579 | 20241202 | 092900 | 254187130 | 3270 | 3270 | 3280 | 3260 | 5056 |
| 580 | 20241202 | 092800 | 237634710 | 3260 | 3270 | 3275 | 3260 | 10856 |
| 581 | 20241202 | 092700 | 202161095 | 3270 | 3255 | 3270 | 3255 | 3796 |
| 582 | 20241202 | 092600 | 189770690 | 3255 | 3235 | 3255 | 3235 | 5935 |
| 583 | 20241202 | 092500 | 170542675 | 3240 | 3240 | 3240 | 3235 | 1513 |
| 584 | 20241202 | 092400 | 165641230 | 3235 | 3240 | 3240 | 3235 | 253 |
| 585 | 20241202 | 092300 | 164821775 | 3240 | 3240 | 3240 | 3240 | 1002 |
| 586 | 20241202 | 092200 | 161575295 | 3240 | 3240 | 3245 | 3240 | 2082 |
| 587 | 20241202 | 092100 | 154829160 | 3245 | 3225 | 3245 | 3225 | 2431 |
| 588 | 20241202 | 092000 | 146943585 | 3245 | 3235 | 3245 | 3225 | 3049 |
| 589 | 20241202 | 091900 | 137069240 | 3235 | 3235 | 3235 | 3235 | 919 |
| 590 | 20241202 | 091800 | 134096275 | 3240 | 3225 | 3240 | 3220 | 3010 |
| 591 | 20241202 | 091700 | 124365615 | 3230 | 3205 | 3230 | 3205 | 109 |
| 592 | 20241202 | 091600 | 124016045 | 3210 | 3215 | 3215 | 3210 | 2095 |
| 593 | 20241202 | 091500 | 117280650 | 3195 | 3195 | 3195 | 3195 | 3923 |
| 594 | 20241202 | 091400 | 104746665 | 3195 | 3215 | 3215 | 3195 | 18 |
| 595 | 20241202 | 091300 | 104688815 | 3215 | 3215 | 3215 | 3215 | 101 |
| 596 | 20241202 | 091200 | 104364100 | 3220 | 3210 | 3240 | 3210 | 2935 |
| 597 | 20241202 | 091100 | 94893460 | 3195 | 3205 | 3210 | 3195 | 3314 |
| 598 | 20241202 | 091000 | 84281815 | 3200 | 3195 | 3215 | 3195 | 4667 |
| 599 | 20241202 | 090900 | 69358450 | 3200 | 3190 | 3200 | 3155 | 1292 |
| 600 | 20241202 | 090800 | 65234395 | 3145 | 3195 | 3195 | 3140 | 7236 |
| 601 | 20241202 | 090700 | 42442450 | 3195 | 3185 | 3195 | 3185 | 792 |
| 602 | 20241202 | 090600 | 39913010 | 3185 | 3145 | 3185 | 3145 | 526 |
| 603 | 20241202 | 090500 | 38246860 | 3140 | 3145 | 3145 | 3140 | 2490 |
| 604 | 20241202 | 090400 | 30428160 | 3140 | 3140 | 3140 | 3140 | 0 |
| 605 | 20241202 | 090300 | 30428160 | 3140 | 3140 | 3140 | 3140 | 144 |
| 606 | 20241202 | 090200 | 29976000 | 3140 | 3140 | 3140 | 3140 | 87 |
| 607 | 20241202 | 090100 | 29702820 | 3130 | 3185 | 3205 | 3130 | 6616 |
| 608 | 20241202 | 090000 | 8672400 | 3185 | 3125 | 3205 | 3120 | 2721 |