28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 183100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 1612 |
| 3 | 20241203 | 183000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 4 | 20241203 | 182900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 5 | 20241203 | 182800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 6 | 20241203 | 182700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 7 | 20241203 | 182600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 8 | 20241203 | 182500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 9 | 20241203 | 182400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 10 | 20241203 | 182300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 11 | 20241203 | 182200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 12 | 20241203 | 182100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 13 | 20241203 | 182000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 14 | 20241203 | 181900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 15 | 20241203 | 181800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 16 | 20241203 | 181700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 17 | 20241203 | 181600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 18 | 20241203 | 181500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 19 | 20241203 | 181400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 20 | 20241203 | 181300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 21 | 20241203 | 181200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 22 | 20241203 | 181100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 23 | 20241203 | 181000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 24 | 20241203 | 180900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 25 | 20241203 | 180800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 26 | 20241203 | 180700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 27 | 20241203 | 180600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 28 | 20241203 | 180500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 29 | 20241203 | 180400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 30 | 20241203 | 180300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 31 | 20241203 | 180200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 32 | 20241203 | 180100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 1612 |
| 33 | 20241203 | 180000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 34 | 20241203 | 175900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 35 | 20241203 | 175800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 36 | 20241203 | 175700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 37 | 20241203 | 175600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 38 | 20241203 | 175500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 39 | 20241203 | 175400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 40 | 20241203 | 175300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 41 | 20241203 | 175200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 42 | 20241203 | 175100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 43 | 20241203 | 175000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 44 | 20241203 | 174900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 45 | 20241203 | 174800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 46 | 20241203 | 174700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 47 | 20241203 | 174600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 48 | 20241203 | 174500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 49 | 20241203 | 174400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 50 | 20241203 | 174300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 51 | 20241203 | 174200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 52 | 20241203 | 174100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 53 | 20241203 | 174000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 54 | 20241203 | 173900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 55 | 20241203 | 173800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 56 | 20241203 | 173700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 57 | 20241203 | 173600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 58 | 20241203 | 173500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 59 | 20241203 | 173400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 60 | 20241203 | 173300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 61 | 20241203 | 173200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 62 | 20241203 | 173100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 1612 |
| 63 | 20241203 | 173000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 64 | 20241203 | 172900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 65 | 20241203 | 172800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 66 | 20241203 | 172700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 67 | 20241203 | 172600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 68 | 20241203 | 172500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 69 | 20241203 | 172400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 70 | 20241203 | 172300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 71 | 20241203 | 172200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 72 | 20241203 | 172100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 73 | 20241203 | 172000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 74 | 20241203 | 171900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 75 | 20241203 | 171800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 76 | 20241203 | 171700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 77 | 20241203 | 171600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 78 | 20241203 | 171500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 79 | 20241203 | 171400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 80 | 20241203 | 171300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 81 | 20241203 | 171200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 82 | 20241203 | 171100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 83 | 20241203 | 171000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 84 | 20241203 | 170900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 85 | 20241203 | 170800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 86 | 20241203 | 170700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 87 | 20241203 | 170600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 88 | 20241203 | 170500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 89 | 20241203 | 170400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 90 | 20241203 | 170300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 91 | 20241203 | 170200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 92 | 20241203 | 170100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 1612 |
| 93 | 20241203 | 170000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 94 | 20241203 | 165900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 95 | 20241203 | 165800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 96 | 20241203 | 165700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 97 | 20241203 | 165600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 98 | 20241203 | 165500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 99 | 20241203 | 165400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 100 | 20241203 | 165300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 101 | 20241203 | 165200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 102 | 20241203 | 165100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 103 | 20241203 | 165000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 104 | 20241203 | 164900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 105 | 20241203 | 164800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 106 | 20241203 | 164700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 107 | 20241203 | 164600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 108 | 20241203 | 164500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 109 | 20241203 | 164400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 110 | 20241203 | 164300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 111 | 20241203 | 164200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 112 | 20241203 | 164100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 113 | 20241203 | 164000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 114 | 20241203 | 163900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 115 | 20241203 | 163800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 116 | 20241203 | 163700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 117 | 20241203 | 163600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 118 | 20241203 | 163500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 119 | 20241203 | 163400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 120 | 20241203 | 163300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 121 | 20241203 | 163200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 122 | 20241203 | 163100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 1612 |
| 123 | 20241203 | 163000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 124 | 20241203 | 162900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 125 | 20241203 | 162800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 126 | 20241203 | 162700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 127 | 20241203 | 162600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 128 | 20241203 | 162500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 129 | 20241203 | 162400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 130 | 20241203 | 162300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 131 | 20241203 | 162200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 132 | 20241203 | 162100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 133 | 20241203 | 162000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 134 | 20241203 | 161900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 135 | 20241203 | 161800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 136 | 20241203 | 161700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 137 | 20241203 | 161600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 138 | 20241203 | 161500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 139 | 20241203 | 161400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 140 | 20241203 | 161300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 141 | 20241203 | 161200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 142 | 20241203 | 161100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 143 | 20241203 | 161000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 144 | 20241203 | 160900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 145 | 20241203 | 160800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 146 | 20241203 | 160700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 147 | 20241203 | 160600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 148 | 20241203 | 160500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 149 | 20241203 | 160400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 150 | 20241203 | 160300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 151 | 20241203 | 160200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 152 | 20241203 | 160100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 1612 |
| 153 | 20241203 | 160000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 154 | 20241203 | 155900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 155 | 20241203 | 155800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 156 | 20241203 | 155700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 157 | 20241203 | 155600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 158 | 20241203 | 155500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 159 | 20241203 | 155400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 160 | 20241203 | 155300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 161 | 20241203 | 155200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 162 | 20241203 | 155100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 163 | 20241203 | 155000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 164 | 20241203 | 154900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 165 | 20241203 | 154800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 166 | 20241203 | 154700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 167 | 20241203 | 154600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 168 | 20241203 | 154500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 169 | 20241203 | 154400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 170 | 20241203 | 154300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 171 | 20241203 | 154200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 172 | 20241203 | 154100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 173 | 20241203 | 154000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 174 | 20241203 | 153900 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 175 | 20241203 | 153800 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 176 | 20241203 | 153700 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 177 | 20241203 | 153600 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 178 | 20241203 | 153500 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 179 | 20241203 | 153400 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 180 | 20241203 | 153300 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 181 | 20241203 | 153200 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 0 |
| 182 | 20241203 | 153100 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 1612 |
| 183 | 20241203 | 153000 | 1649351745 | 4475 | 4475 | 4475 | 4475 | 1612 |
| 184 | 20241203 | 152900 | 1642138045 | 4490 | 4490 | 4490 | 4490 | 0 |
| 185 | 20241203 | 152800 | 1642138045 | 4490 | 4490 | 4490 | 4490 | 0 |
| 186 | 20241203 | 152700 | 1642138045 | 4490 | 4490 | 4490 | 4490 | 0 |
| 187 | 20241203 | 152600 | 1642138045 | 4490 | 4490 | 4490 | 4490 | 0 |
| 188 | 20241203 | 152500 | 1642138045 | 4490 | 4490 | 4490 | 4490 | 0 |
| 189 | 20241203 | 152400 | 1642138045 | 4490 | 4490 | 4490 | 4490 | 0 |
| 190 | 20241203 | 152300 | 1642138045 | 4490 | 4490 | 4490 | 4490 | 0 |
| 191 | 20241203 | 152200 | 1642138045 | 4490 | 4490 | 4490 | 4490 | 0 |
| 192 | 20241203 | 152100 | 1642138045 | 4490 | 4490 | 4490 | 4490 | 0 |
| 193 | 20241203 | 152000 | 1642138045 | 4490 | 4490 | 4490 | 4490 | 0 |
| 194 | 20241203 | 151900 | 1642138045 | 4490 | 4480 | 4490 | 4480 | 529 |
| 195 | 20241203 | 151800 | 1639762990 | 4480 | 4465 | 4480 | 4465 | 1327 |
| 196 | 20241203 | 151700 | 1633832755 | 4465 | 4475 | 4475 | 4465 | 661 |
| 197 | 20241203 | 151600 | 1630880215 | 4465 | 4480 | 4480 | 4465 | 2414 |
| 198 | 20241203 | 151500 | 1620097010 | 4485 | 4475 | 4490 | 4470 | 1502 |
| 199 | 20241203 | 151400 | 1613378770 | 4470 | 4470 | 4480 | 4470 | 5969 |
| 200 | 20241203 | 151300 | 1586667880 | 4475 | 4470 | 4475 | 4465 | 2384 |
| 201 | 20241203 | 151200 | 1576017315 | 4475 | 4475 | 4490 | 4465 | 1796 |
| 202 | 20241203 | 151100 | 1567990870 | 4475 | 4480 | 4485 | 4470 | 1907 |
| 203 | 20241203 | 151000 | 1559450140 | 4485 | 4475 | 4490 | 4475 | 1917 |
| 204 | 20241203 | 150900 | 1550854825 | 4470 | 4480 | 4480 | 4470 | 2291 |
| 205 | 20241203 | 150800 | 1540608490 | 4480 | 4480 | 4480 | 4470 | 1801 |
| 206 | 20241203 | 150700 | 1532552800 | 4480 | 4475 | 4485 | 4470 | 1418 |
| 207 | 20241203 | 150600 | 1526208110 | 4475 | 4470 | 4480 | 4470 | 4232 |
| 208 | 20241203 | 150500 | 1507269615 | 4480 | 4475 | 4485 | 4470 | 996 |
| 209 | 20241203 | 150400 | 1502808795 | 4475 | 4475 | 4485 | 4470 | 2250 |
| 210 | 20241203 | 150300 | 1492740600 | 4475 | 4480 | 4480 | 4475 | 2454 |
| 211 | 20241203 | 150200 | 1481758060 | 4480 | 4480 | 4490 | 4475 | 806 |
| 212 | 20241203 | 150100 | 1478146345 | 4485 | 4490 | 4490 | 4480 | 2411 |
| 213 | 20241203 | 150000 | 1467338440 | 4490 | 4490 | 4500 | 4485 | 1437 |
| 214 | 20241203 | 145900 | 1460885085 | 4490 | 4485 | 4495 | 4480 | 2306 |
| 215 | 20241203 | 145800 | 1450542150 | 4490 | 4480 | 4490 | 4480 | 2556 |
| 216 | 20241203 | 145700 | 1439089455 | 4480 | 4480 | 4485 | 4480 | 1118 |
| 217 | 20241203 | 145600 | 1434080695 | 4485 | 4480 | 4490 | 4480 | 2598 |
| 218 | 20241203 | 145500 | 1422436715 | 4480 | 4485 | 4490 | 4480 | 1784 |
| 219 | 20241203 | 145400 | 1414435925 | 4480 | 4480 | 4485 | 4475 | 4165 |
| 220 | 20241203 | 145300 | 1395777850 | 4480 | 4490 | 4490 | 4480 | 1443 |
| 221 | 20241203 | 145200 | 1389308330 | 4490 | 4490 | 4495 | 4485 | 923 |
| 222 | 20241203 | 145100 | 1385166520 | 4490 | 4495 | 4495 | 4480 | 2220 |
| 223 | 20241203 | 145000 | 1375208520 | 4495 | 4480 | 4500 | 4480 | 1539 |
| 224 | 20241203 | 144900 | 1368300820 | 4485 | 4480 | 4490 | 4475 | 1762 |
| 225 | 20241203 | 144800 | 1360407660 | 4480 | 4480 | 4485 | 4475 | 2671 |
| 226 | 20241203 | 144700 | 1348441910 | 4480 | 4495 | 4495 | 4480 | 1409 |
| 227 | 20241203 | 144600 | 1342123685 | 4495 | 4495 | 4495 | 4485 | 2727 |
| 228 | 20241203 | 144500 | 1329881755 | 4485 | 4490 | 4500 | 4485 | 914 |
| 229 | 20241203 | 144400 | 1325777610 | 4485 | 4480 | 4485 | 4470 | 2012 |
| 230 | 20241203 | 144300 | 1316764860 | 4480 | 4475 | 4485 | 4475 | 1764 |
| 231 | 20241203 | 144200 | 1308865515 | 4475 | 4485 | 4485 | 4475 | 2876 |
| 232 | 20241203 | 144100 | 1295989925 | 4485 | 4490 | 4500 | 4480 | 2552 |
| 233 | 20241203 | 144000 | 1284539540 | 4490 | 4475 | 4500 | 4475 | 2441 |
| 234 | 20241203 | 143900 | 1273610365 | 4485 | 4475 | 4485 | 4475 | 1630 |
| 235 | 20241203 | 143800 | 1266314655 | 4480 | 4475 | 4490 | 4475 | 1301 |
| 236 | 20241203 | 143700 | 1260486045 | 4475 | 4485 | 4495 | 4475 | 1145 |
| 237 | 20241203 | 143600 | 1255356775 | 4485 | 4510 | 4510 | 4475 | 1232 |
| 238 | 20241203 | 143500 | 1249827475 | 4510 | 4480 | 4515 | 4475 | 1452 |
| 239 | 20241203 | 143400 | 1243310555 | 4480 | 4490 | 4490 | 4470 | 1421 |
| 240 | 20241203 | 143300 | 1236952580 | 4485 | 4480 | 4490 | 4480 | 1064 |
| 241 | 20241203 | 143200 | 1232185390 | 4485 | 4485 | 4485 | 4475 | 544 |
| 242 | 20241203 | 143100 | 1229750305 | 4480 | 4475 | 4485 | 4470 | 2195 |
| 243 | 20241203 | 143000 | 1219925230 | 4480 | 4475 | 4480 | 4470 | 1650 |
| 244 | 20241203 | 142900 | 1212546455 | 4475 | 4480 | 4480 | 4470 | 3832 |
| 245 | 20241203 | 142800 | 1195398920 | 4485 | 4490 | 4490 | 4480 | 1053 |
| 246 | 20241203 | 142700 | 1190680550 | 4490 | 4485 | 4490 | 4480 | 1036 |
| 247 | 20241203 | 142600 | 1186035260 | 4485 | 4490 | 4490 | 4480 | 660 |
| 248 | 20241203 | 142500 | 1183075695 | 4490 | 4490 | 4490 | 4480 | 1601 |
| 249 | 20241203 | 142400 | 1175896040 | 4490 | 4485 | 4490 | 4480 | 575 |
| 250 | 20241203 | 142300 | 1173318070 | 4485 | 4490 | 4490 | 4475 | 1236 |
| 251 | 20241203 | 142200 | 1167776970 | 4485 | 4490 | 4495 | 4475 | 721 |
| 252 | 20241203 | 142100 | 1164544630 | 4490 | 4515 | 4515 | 4485 | 1064 |
| 253 | 20241203 | 142000 | 1159761090 | 4515 | 4500 | 4515 | 4490 | 1376 |
| 254 | 20241203 | 141900 | 1153573255 | 4500 | 4500 | 4505 | 4490 | 1018 |
| 255 | 20241203 | 141800 | 1149001200 | 4505 | 4490 | 4505 | 4490 | 1538 |
| 256 | 20241203 | 141700 | 1142088760 | 4495 | 4500 | 4505 | 4490 | 501 |
| 257 | 20241203 | 141600 | 1139836145 | 4495 | 4505 | 4515 | 4495 | 1812 |
| 258 | 20241203 | 141500 | 1131688725 | 4505 | 4495 | 4515 | 4485 | 1856 |
| 259 | 20241203 | 141400 | 1123349535 | 4495 | 4485 | 4495 | 4480 | 499 |
| 260 | 20241203 | 141300 | 1121112670 | 4490 | 4485 | 4490 | 4480 | 1384 |
| 261 | 20241203 | 141200 | 1114906845 | 4485 | 4485 | 4490 | 4475 | 672 |
| 262 | 20241203 | 141100 | 1111895500 | 4485 | 4495 | 4500 | 4475 | 1373 |
| 263 | 20241203 | 141000 | 1105740425 | 4505 | 4475 | 4510 | 4475 | 1471 |
| 264 | 20241203 | 140900 | 1099147720 | 4475 | 4475 | 4475 | 4470 | 672 |
| 265 | 20241203 | 140800 | 1096142315 | 4475 | 4480 | 4485 | 4475 | 1761 |
| 266 | 20241203 | 140700 | 1088259765 | 4480 | 4480 | 4485 | 4480 | 559 |
| 267 | 20241203 | 140600 | 1085755335 | 4485 | 4480 | 4495 | 4475 | 1371 |
| 268 | 20241203 | 140500 | 1079604725 | 4480 | 4475 | 4480 | 4470 | 2046 |
| 269 | 20241203 | 140400 | 1070448695 | 4475 | 4475 | 4475 | 4475 | 543 |
| 270 | 20241203 | 140300 | 1068018770 | 4475 | 4480 | 4480 | 4475 | 936 |
| 271 | 20241203 | 140200 | 1063827235 | 4480 | 4485 | 4485 | 4480 | 1203 |
| 272 | 20241203 | 140100 | 1058435190 | 4485 | 4490 | 4495 | 4480 | 1430 |
| 273 | 20241203 | 140000 | 1052017705 | 4490 | 4485 | 4490 | 4485 | 853 |
| 274 | 20241203 | 135900 | 1048189575 | 4480 | 4490 | 4490 | 4480 | 560 |
| 275 | 20241203 | 135800 | 1045678875 | 4490 | 4485 | 4490 | 4485 | 1606 |
| 276 | 20241203 | 135700 | 1038469825 | 4485 | 4485 | 4490 | 4480 | 2025 |
| 277 | 20241203 | 135600 | 1029386665 | 4485 | 4490 | 4490 | 4480 | 347 |
| 278 | 20241203 | 135500 | 1027829815 | 4495 | 4485 | 4510 | 4485 | 3157 |
| 279 | 20241203 | 135400 | 1013659575 | 4485 | 4485 | 4485 | 4485 | 499 |
| 280 | 20241203 | 135300 | 1011421560 | 4485 | 4490 | 4490 | 4485 | 938 |
| 281 | 20241203 | 135200 | 1007213365 | 4490 | 4490 | 4490 | 4490 | 984 |
| 282 | 20241203 | 135100 | 1002795205 | 4495 | 4500 | 4505 | 4490 | 571 |
| 283 | 20241203 | 135000 | 1000229920 | 4500 | 4490 | 4505 | 4490 | 2000 |
| 284 | 20241203 | 134900 | 991247650 | 4490 | 4490 | 4490 | 4490 | 149 |
| 285 | 20241203 | 134800 | 990578640 | 4490 | 4490 | 4490 | 4485 | 1322 |
| 286 | 20241203 | 134700 | 984643050 | 4490 | 4500 | 4500 | 4490 | 660 |
| 287 | 20241203 | 134600 | 981674375 | 4500 | 4490 | 4500 | 4490 | 134 |
| 288 | 20241203 | 134500 | 981071580 | 4495 | 4490 | 4500 | 4485 | 1329 |
| 289 | 20241203 | 134400 | 975102975 | 4490 | 4490 | 4490 | 4490 | 63 |
| 290 | 20241203 | 134300 | 974820105 | 4490 | 4495 | 4495 | 4485 | 276 |
| 291 | 20241203 | 134200 | 973580110 | 4500 | 4495 | 4500 | 4490 | 1571 |
| 292 | 20241203 | 134100 | 966521090 | 4495 | 4500 | 4500 | 4495 | 158 |
| 293 | 20241203 | 134000 | 965810830 | 4505 | 4495 | 4505 | 4495 | 2198 |
| 294 | 20241203 | 133900 | 955924485 | 4495 | 4495 | 4495 | 4495 | 135 |
| 295 | 20241203 | 133800 | 955317660 | 4505 | 4490 | 4510 | 4490 | 1294 |
| 296 | 20241203 | 133700 | 949499990 | 4485 | 4495 | 4495 | 4480 | 181 |
| 297 | 20241203 | 133600 | 948687830 | 4490 | 4490 | 4515 | 4490 | 286 |
| 298 | 20241203 | 133500 | 947401985 | 4490 | 4475 | 4510 | 4470 | 1594 |
| 299 | 20241203 | 133400 | 940270300 | 4475 | 4475 | 4475 | 4470 | 337 |
| 300 | 20241203 | 133300 | 938762785 | 4475 | 4480 | 4485 | 4475 | 1848 |
| 301 | 20241203 | 133200 | 930489850 | 4480 | 4485 | 4485 | 4480 | 917 |
| 302 | 20241203 | 133100 | 926377410 | 4485 | 4495 | 4500 | 4485 | 143 |
| 303 | 20241203 | 133000 | 925734625 | 4500 | 4490 | 4500 | 4490 | 1070 |
| 304 | 20241203 | 132900 | 920928360 | 4490 | 4500 | 4500 | 4490 | 737 |
| 305 | 20241203 | 132800 | 917614330 | 4500 | 4500 | 4505 | 4500 | 156 |
| 306 | 20241203 | 132700 | 916912280 | 4500 | 4515 | 4515 | 4500 | 624 |
| 307 | 20241203 | 132600 | 914098150 | 4510 | 4510 | 4515 | 4510 | 316 |
| 308 | 20241203 | 132500 | 912672540 | 4515 | 4515 | 4525 | 4510 | 1025 |
| 309 | 20241203 | 132400 | 908044025 | 4515 | 4515 | 4520 | 4515 | 552 |
| 310 | 20241203 | 132300 | 905551675 | 4515 | 4515 | 4520 | 4510 | 269 |
| 311 | 20241203 | 132200 | 904337225 | 4520 | 4500 | 4520 | 4495 | 1621 |
| 312 | 20241203 | 132100 | 897037655 | 4500 | 4495 | 4525 | 4490 | 4216 |
| 313 | 20241203 | 132000 | 878045810 | 4495 | 4480 | 4510 | 4480 | 620 |
| 314 | 20241203 | 131900 | 875258725 | 4485 | 4485 | 4490 | 4480 | 917 |
| 315 | 20241203 | 131800 | 871146270 | 4485 | 4485 | 4490 | 4480 | 126 |
| 316 | 20241203 | 131700 | 870581710 | 4480 | 4485 | 4485 | 4480 | 1035 |
| 317 | 20241203 | 131600 | 865940565 | 4485 | 4490 | 4515 | 4485 | 1652 |
| 318 | 20241203 | 131500 | 858516315 | 4490 | 4485 | 4515 | 4480 | 1004 |
| 319 | 20241203 | 131400 | 854006315 | 4490 | 4470 | 4490 | 4470 | 3822 |
| 320 | 20241203 | 131300 | 836887560 | 4470 | 4495 | 4495 | 4470 | 3595 |
| 321 | 20241203 | 131200 | 820779300 | 4490 | 4495 | 4495 | 4490 | 758 |
| 322 | 20241203 | 131100 | 817372495 | 4500 | 4510 | 4510 | 4500 | 352 |
| 323 | 20241203 | 131000 | 815788180 | 4515 | 4510 | 4525 | 4510 | 2477 |
| 324 | 20241203 | 130900 | 804607850 | 4510 | 4525 | 4525 | 4510 | 3287 |
| 325 | 20241203 | 130800 | 789750145 | 4530 | 4530 | 4535 | 4530 | 610 |
| 326 | 20241203 | 130700 | 786986440 | 4530 | 4540 | 4540 | 4530 | 1375 |
| 327 | 20241203 | 130600 | 780747775 | 4540 | 4545 | 4545 | 4540 | 59 |
| 328 | 20241203 | 130500 | 780479775 | 4545 | 4540 | 4545 | 4540 | 286 |
| 329 | 20241203 | 130400 | 779179955 | 4540 | 4540 | 4540 | 4540 | 350 |
| 330 | 20241203 | 130300 | 777590955 | 4540 | 4540 | 4540 | 4540 | 0 |
| 331 | 20241203 | 130200 | 777590955 | 4540 | 4540 | 4540 | 4540 | 2100 |
| 332 | 20241203 | 130100 | 768056955 | 4545 | 4545 | 4545 | 4545 | 93 |
| 333 | 20241203 | 130000 | 767634270 | 4545 | 4540 | 4545 | 4535 | 1235 |
| 334 | 20241203 | 125900 | 762026450 | 4540 | 4540 | 4540 | 4540 | 0 |
| 335 | 20241203 | 125800 | 762026450 | 4540 | 4540 | 4540 | 4540 | 3 |
| 336 | 20241203 | 125700 | 762012830 | 4535 | 4535 | 4535 | 4535 | 1 |
| 337 | 20241203 | 125600 | 762008295 | 4535 | 4540 | 4540 | 4535 | 113 |
| 338 | 20241203 | 125500 | 761495825 | 4540 | 4535 | 4540 | 4535 | 313 |
| 339 | 20241203 | 125400 | 760074810 | 4535 | 4540 | 4540 | 4535 | 6 |
| 340 | 20241203 | 125300 | 760047585 | 4540 | 4540 | 4540 | 4540 | 96 |
| 341 | 20241203 | 125200 | 759611745 | 4540 | 4540 | 4540 | 4540 | 13 |
| 342 | 20241203 | 125100 | 759552725 | 4540 | 4540 | 4540 | 4540 | 53 |
| 343 | 20241203 | 125000 | 759312105 | 4540 | 4540 | 4540 | 4540 | 272 |
| 344 | 20241203 | 124900 | 758077225 | 4540 | 4540 | 4540 | 4540 | 0 |
| 345 | 20241203 | 124800 | 758077225 | 4540 | 4540 | 4540 | 4540 | 3 |
| 346 | 20241203 | 124700 | 758063605 | 4540 | 4540 | 4540 | 4540 | 0 |
| 347 | 20241203 | 124600 | 758063605 | 4540 | 4540 | 4540 | 4540 | 563 |
| 348 | 20241203 | 124500 | 755507585 | 4540 | 4540 | 4540 | 4540 | 266 |
| 349 | 20241203 | 124400 | 754299945 | 4540 | 4540 | 4540 | 4540 | 5 |
| 350 | 20241203 | 124300 | 754277245 | 4540 | 4540 | 4540 | 4540 | 3 |
| 351 | 20241203 | 124200 | 754263625 | 4540 | 4540 | 4540 | 4540 | 19 |
| 352 | 20241203 | 124100 | 754177365 | 4540 | 4540 | 4540 | 4540 | 1019 |
| 353 | 20241203 | 124000 | 749551105 | 4540 | 4540 | 4540 | 4535 | 538 |
| 354 | 20241203 | 123900 | 747109715 | 4535 | 4535 | 4535 | 4535 | 300 |
| 355 | 20241203 | 123800 | 745749215 | 4540 | 4540 | 4540 | 4540 | 202 |
| 356 | 20241203 | 123700 | 744832135 | 4535 | 4535 | 4535 | 4535 | 166 |
| 357 | 20241203 | 123600 | 744079325 | 4535 | 4545 | 4545 | 4535 | 2062 |
| 358 | 20241203 | 123500 | 734725375 | 4545 | 4540 | 4545 | 4540 | 539 |
| 359 | 20241203 | 123400 | 732278120 | 4540 | 4545 | 4545 | 4540 | 24 |
| 360 | 20241203 | 123300 | 732169090 | 4545 | 4545 | 4545 | 4545 | 355 |
| 361 | 20241203 | 123200 | 730555615 | 4545 | 4545 | 4545 | 4545 | 68 |
| 362 | 20241203 | 123100 | 730246555 | 4545 | 4540 | 4545 | 4540 | 5935 |
| 363 | 20241203 | 123000 | 703301060 | 4540 | 4540 | 4540 | 4540 | 251 |
| 364 | 20241203 | 122900 | 702161520 | 4535 | 4535 | 4535 | 4535 | 2786 |
| 365 | 20241203 | 122800 | 689527010 | 4530 | 4525 | 4530 | 4525 | 46 |
| 366 | 20241203 | 122700 | 689318655 | 4530 | 4525 | 4530 | 4525 | 18 |
| 367 | 20241203 | 122600 | 689237130 | 4530 | 4530 | 4530 | 4530 | 1706 |
| 368 | 20241203 | 122500 | 681508950 | 4530 | 4530 | 4530 | 4530 | 307 |
| 369 | 20241203 | 122400 | 680118240 | 4530 | 4525 | 4530 | 4525 | 27 |
| 370 | 20241203 | 122300 | 679996055 | 4530 | 4530 | 4530 | 4530 | 0 |
| 371 | 20241203 | 122200 | 679996055 | 4530 | 4530 | 4530 | 4530 | 1148 |
| 372 | 20241203 | 122100 | 674795615 | 4535 | 4535 | 4535 | 4535 | 52 |
| 373 | 20241203 | 122000 | 674559795 | 4535 | 4540 | 4540 | 4535 | 1102 |
| 374 | 20241203 | 121900 | 669561360 | 4535 | 4535 | 4535 | 4535 | 966 |
| 375 | 20241203 | 121800 | 665180550 | 4535 | 4535 | 4540 | 4530 | 2367 |
| 376 | 20241203 | 121700 | 654445860 | 4535 | 4535 | 4535 | 4535 | 211 |
| 377 | 20241203 | 121600 | 653488975 | 4530 | 4530 | 4535 | 4530 | 6104 |
| 378 | 20241203 | 121500 | 625832810 | 4530 | 4525 | 4530 | 4525 | 2553 |
| 379 | 20241203 | 121400 | 614279265 | 4525 | 4525 | 4525 | 4525 | 1945 |
| 380 | 20241203 | 121300 | 605478140 | 4530 | 4530 | 4530 | 4530 | 0 |
| 381 | 20241203 | 121200 | 605478140 | 4530 | 4530 | 4530 | 4530 | 3 |
| 382 | 20241203 | 121100 | 605464550 | 4530 | 4530 | 4530 | 4530 | 0 |
| 383 | 20241203 | 121000 | 605464550 | 4530 | 4530 | 4530 | 4530 | 302 |
| 384 | 20241203 | 120900 | 604096490 | 4530 | 4530 | 4530 | 4530 | 0 |
| 385 | 20241203 | 120800 | 604096490 | 4530 | 4530 | 4530 | 4530 | 2 |
| 386 | 20241203 | 120700 | 604087430 | 4530 | 4525 | 4530 | 4525 | 3288 |
| 387 | 20241203 | 120600 | 589206145 | 4525 | 4520 | 4525 | 4520 | 1171 |
| 388 | 20241203 | 120500 | 583908580 | 4520 | 4520 | 4520 | 4520 | 164 |
| 389 | 20241203 | 120400 | 583167300 | 4520 | 4520 | 4520 | 4520 | 0 |
| 390 | 20241203 | 120300 | 583167300 | 4520 | 4520 | 4520 | 4520 | 13 |
| 391 | 20241203 | 120200 | 583108540 | 4520 | 4520 | 4520 | 4520 | 1000 |
| 392 | 20241203 | 120100 | 578588540 | 4520 | 4515 | 4520 | 4515 | 169 |
| 393 | 20241203 | 120000 | 577824705 | 4515 | 4515 | 4515 | 4515 | 152 |
| 394 | 20241203 | 115900 | 577138425 | 4515 | 4525 | 4525 | 4515 | 271 |
| 395 | 20241203 | 115800 | 575914830 | 4525 | 4525 | 4525 | 4525 | 0 |
| 396 | 20241203 | 115700 | 575914830 | 4525 | 4525 | 4525 | 4525 | 2 |
| 397 | 20241203 | 115600 | 575905780 | 4520 | 4525 | 4525 | 4515 | 771 |
| 398 | 20241203 | 115500 | 572422815 | 4525 | 4520 | 4525 | 4520 | 2232 |
| 399 | 20241203 | 115400 | 562333020 | 4520 | 4520 | 4520 | 4520 | 2928 |
| 400 | 20241203 | 115300 | 549098460 | 4520 | 4520 | 4520 | 4520 | 503 |
| 401 | 20241203 | 115200 | 546824900 | 4515 | 4515 | 4515 | 4515 | 140 |
| 402 | 20241203 | 115100 | 546192800 | 4515 | 4515 | 4515 | 4515 | 526 |
| 403 | 20241203 | 115000 | 543817910 | 4515 | 4520 | 4520 | 4505 | 1350 |
| 404 | 20241203 | 114900 | 537733390 | 4520 | 4520 | 4520 | 4520 | 3 |
| 405 | 20241203 | 114800 | 537719830 | 4515 | 4515 | 4515 | 4515 | 1056 |
| 406 | 20241203 | 114700 | 532951990 | 4515 | 4515 | 4515 | 4515 | 10 |
| 407 | 20241203 | 114600 | 532906840 | 4515 | 4510 | 4515 | 4510 | 224 |
| 408 | 20241203 | 114500 | 531896180 | 4510 | 4505 | 4510 | 4505 | 242 |
| 409 | 20241203 | 114400 | 530805265 | 4510 | 4510 | 4510 | 4510 | 3 |
| 410 | 20241203 | 114300 | 530791735 | 4510 | 4515 | 4515 | 4510 | 456 |
| 411 | 20241203 | 114200 | 528735165 | 4515 | 4515 | 4515 | 4515 | 0 |
| 412 | 20241203 | 114100 | 528735165 | 4515 | 4520 | 4520 | 4515 | 99 |
| 413 | 20241203 | 114000 | 528287695 | 4520 | 4515 | 4520 | 4515 | 253 |
| 414 | 20241203 | 113900 | 527145235 | 4515 | 4515 | 4515 | 4515 | 195 |
| 415 | 20241203 | 113800 | 526264810 | 4520 | 4515 | 4520 | 4515 | 12 |
| 416 | 20241203 | 113700 | 526210625 | 4515 | 4515 | 4520 | 4515 | 519 |
| 417 | 20241203 | 113600 | 523867305 | 4520 | 4520 | 4520 | 4520 | 144 |
| 418 | 20241203 | 113500 | 523216425 | 4520 | 4515 | 4520 | 4515 | 200 |
| 419 | 20241203 | 113400 | 522312605 | 4515 | 4515 | 4515 | 4515 | 10 |
| 420 | 20241203 | 113300 | 522267455 | 4520 | 4520 | 4520 | 4520 | 2 |
| 421 | 20241203 | 113200 | 522258415 | 4515 | 4515 | 4515 | 4515 | 1100 |
| 422 | 20241203 | 113100 | 517291915 | 4515 | 4520 | 4520 | 4515 | 395 |
| 423 | 20241203 | 113000 | 515506520 | 4520 | 4515 | 4520 | 4515 | 249 |
| 424 | 20241203 | 112900 | 514381790 | 4520 | 4515 | 4520 | 4515 | 28 |
| 425 | 20241203 | 112800 | 514255360 | 4520 | 4520 | 4520 | 4520 | 0 |
| 426 | 20241203 | 112700 | 514255360 | 4520 | 4515 | 4520 | 4515 | 12 |
| 427 | 20241203 | 112600 | 514201170 | 4510 | 4510 | 4515 | 4510 | 114 |
| 428 | 20241203 | 112500 | 513686545 | 4515 | 4510 | 4515 | 4510 | 210 |
| 429 | 20241203 | 112400 | 512738445 | 4520 | 4510 | 4520 | 4510 | 1111 |
| 430 | 20241203 | 112300 | 507726725 | 4520 | 4510 | 4520 | 4510 | 3929 |
| 431 | 20241203 | 112200 | 489973510 | 4510 | 4510 | 4515 | 4510 | 2221 |
| 432 | 20241203 | 112100 | 479950985 | 4510 | 4500 | 4510 | 4500 | 2678 |
| 433 | 20241203 | 112000 | 467891830 | 4500 | 4495 | 4500 | 4495 | 4757 |
| 434 | 20241203 | 111900 | 446500000 | 4495 | 4495 | 4495 | 4495 | 2 |
| 435 | 20241203 | 111800 | 446491010 | 4495 | 4495 | 4495 | 4495 | 1 |
| 436 | 20241203 | 111700 | 446486515 | 4495 | 4495 | 4495 | 4495 | 3 |
| 437 | 20241203 | 111600 | 446473030 | 4495 | 4495 | 4495 | 4495 | 205 |
| 438 | 20241203 | 111500 | 445551555 | 4495 | 4490 | 4495 | 4490 | 1287 |
| 439 | 20241203 | 111400 | 439771265 | 4490 | 4490 | 4490 | 4490 | 0 |
| 440 | 20241203 | 111300 | 439771265 | 4490 | 4490 | 4490 | 4490 | 53 |
| 441 | 20241203 | 111200 | 439533295 | 4490 | 4490 | 4490 | 4490 | 56 |
| 442 | 20241203 | 111100 | 439281855 | 4490 | 4495 | 4495 | 4490 | 192 |
| 443 | 20241203 | 111000 | 438419260 | 4495 | 4490 | 4495 | 4480 | 511 |
| 444 | 20241203 | 110900 | 436124615 | 4480 | 4480 | 4480 | 4480 | 50 |
| 445 | 20241203 | 110800 | 435900615 | 4490 | 4490 | 4490 | 4490 | 4 |
| 446 | 20241203 | 110700 | 435882655 | 4490 | 4495 | 4495 | 4490 | 378 |
| 447 | 20241203 | 110600 | 434185415 | 4490 | 4495 | 4495 | 4490 | 382 |
| 448 | 20241203 | 110500 | 432469540 | 4495 | 4495 | 4495 | 4490 | 275 |
| 449 | 20241203 | 110400 | 431233975 | 4490 | 4490 | 4495 | 4490 | 75 |
| 450 | 20241203 | 110300 | 430897110 | 4490 | 4490 | 4490 | 4490 | 1001 |
| 451 | 20241203 | 110200 | 426402620 | 4495 | 4495 | 4495 | 4495 | 2 |
| 452 | 20241203 | 110100 | 426393630 | 4495 | 4495 | 4495 | 4495 | 215 |
| 453 | 20241203 | 110000 | 425427205 | 4495 | 4495 | 4495 | 4490 | 135 |
| 454 | 20241203 | 105900 | 424820575 | 4495 | 4495 | 4495 | 4490 | 537 |
| 455 | 20241203 | 105800 | 422409310 | 4490 | 4495 | 4495 | 4490 | 247 |
| 456 | 20241203 | 105700 | 421300220 | 4495 | 4485 | 4495 | 4480 | 2327 |
| 457 | 20241203 | 105600 | 410853300 | 4485 | 4485 | 4485 | 4485 | 90 |
| 458 | 20241203 | 105500 | 410449650 | 4485 | 4480 | 4490 | 4480 | 230 |
| 459 | 20241203 | 105400 | 409417375 | 4490 | 4485 | 4490 | 4485 | 333 |
| 460 | 20241203 | 105300 | 407923855 | 4485 | 4485 | 4485 | 4485 | 42 |
| 461 | 20241203 | 105200 | 407735485 | 4485 | 4485 | 4490 | 4485 | 210 |
| 462 | 20241203 | 105100 | 406793625 | 4485 | 4490 | 4490 | 4485 | 154 |
| 463 | 20241203 | 105000 | 406102215 | 4490 | 4490 | 4490 | 4490 | 180 |
| 464 | 20241203 | 104900 | 405294015 | 4490 | 4490 | 4490 | 4485 | 279 |
| 465 | 20241203 | 104800 | 404042180 | 4485 | 4490 | 4490 | 4485 | 81 |
| 466 | 20241203 | 104700 | 403678600 | 4485 | 4490 | 4490 | 4485 | 844 |
| 467 | 20241203 | 104600 | 399889105 | 4490 | 4490 | 4490 | 4485 | 187 |
| 468 | 20241203 | 104500 | 399049500 | 4490 | 4485 | 4490 | 4485 | 1628 |
| 469 | 20241203 | 104400 | 391747170 | 4485 | 4485 | 4485 | 4485 | 45 |
| 470 | 20241203 | 104300 | 391545345 | 4480 | 4480 | 4480 | 4480 | 267 |
| 471 | 20241203 | 104200 | 390349185 | 4485 | 4480 | 4485 | 4480 | 1786 |
| 472 | 20241203 | 104100 | 382347690 | 4480 | 4480 | 4480 | 4480 | 124 |
| 473 | 20241203 | 104000 | 381792170 | 4480 | 4475 | 4480 | 4475 | 396 |
| 474 | 20241203 | 103900 | 380019110 | 4470 | 4475 | 4480 | 4470 | 1317 |
| 475 | 20241203 | 103800 | 374126645 | 4475 | 4475 | 4480 | 4475 | 535 |
| 476 | 20241203 | 103700 | 371732465 | 4475 | 4475 | 4475 | 4475 | 96 |
| 477 | 20241203 | 103600 | 371302865 | 4475 | 4470 | 4475 | 4470 | 705 |
| 478 | 20241203 | 103500 | 368148045 | 4475 | 4465 | 4475 | 4465 | 234 |
| 479 | 20241203 | 103400 | 367101515 | 4465 | 4470 | 4470 | 4465 | 21 |
| 480 | 20241203 | 103300 | 367007655 | 4470 | 4465 | 4470 | 4465 | 2399 |
| 481 | 20241203 | 103200 | 356295845 | 4470 | 4470 | 4470 | 4470 | 39 |
| 482 | 20241203 | 103100 | 356121515 | 4470 | 4470 | 4470 | 4465 | 569 |
| 483 | 20241203 | 103000 | 353578235 | 4470 | 4470 | 4470 | 4465 | 190 |
| 484 | 20241203 | 102900 | 352729440 | 4465 | 4465 | 4470 | 4465 | 44 |
| 485 | 20241203 | 102800 | 352532850 | 4470 | 4470 | 4470 | 4465 | 303 |
| 486 | 20241203 | 102700 | 351179940 | 4465 | 4470 | 4470 | 4465 | 73 |
| 487 | 20241203 | 102600 | 350853850 | 4470 | 4470 | 4470 | 4465 | 95 |
| 488 | 20241203 | 102500 | 350429205 | 4470 | 4465 | 4470 | 4465 | 668 |
| 489 | 20241203 | 102400 | 347446175 | 4465 | 4465 | 4465 | 4465 | 34 |
| 490 | 20241203 | 102300 | 347294365 | 4465 | 4465 | 4465 | 4465 | 0 |
| 491 | 20241203 | 102200 | 347294365 | 4465 | 4465 | 4470 | 4465 | 40 |
| 492 | 20241203 | 102100 | 347115600 | 4465 | 4465 | 4465 | 4460 | 876 |
| 493 | 20241203 | 102000 | 343204310 | 4465 | 4465 | 4465 | 4460 | 400 |
| 494 | 20241203 | 101900 | 341418585 | 4465 | 4465 | 4465 | 4465 | 3 |
| 495 | 20241203 | 101800 | 341405190 | 4465 | 4460 | 4465 | 4460 | 1173 |
| 496 | 20241203 | 101700 | 336172955 | 4460 | 4460 | 4460 | 4460 | 0 |
| 497 | 20241203 | 101600 | 336172955 | 4460 | 4460 | 4460 | 4460 | 220 |
| 498 | 20241203 | 101500 | 335191755 | 4460 | 4460 | 4460 | 4460 | 125 |
| 499 | 20241203 | 101400 | 334634255 | 4460 | 4460 | 4460 | 4460 | 0 |
| 500 | 20241203 | 101300 | 334634255 | 4460 | 4460 | 4460 | 4460 | 31 |
| 501 | 20241203 | 101200 | 334495995 | 4455 | 4460 | 4465 | 4455 | 2523 |
| 502 | 20241203 | 101100 | 323255920 | 4450 | 4470 | 4470 | 4450 | 5473 |
| 503 | 20241203 | 101000 | 298867835 | 4470 | 4460 | 4470 | 4460 | 6278 |
| 504 | 20241203 | 100900 | 270847920 | 4450 | 4450 | 4460 | 4450 | 2777 |
| 505 | 20241203 | 100800 | 258473960 | 4450 | 4450 | 4450 | 4450 | 3967 |
| 506 | 20241203 | 100700 | 240820810 | 4450 | 4450 | 4450 | 4450 | 406 |
| 507 | 20241203 | 100600 | 239014110 | 4450 | 4455 | 4455 | 4450 | 183 |
| 508 | 20241203 | 100500 | 238199060 | 4455 | 4450 | 4455 | 4450 | 210 |
| 509 | 20241203 | 100400 | 237264500 | 4450 | 4450 | 4450 | 4450 | 0 |
| 510 | 20241203 | 100300 | 237264500 | 4450 | 4450 | 4450 | 4450 | 22 |
| 511 | 20241203 | 100200 | 237166600 | 4450 | 4425 | 4455 | 4425 | 20805 |
| 512 | 20241203 | 100100 | 144946695 | 4435 | 4435 | 4435 | 4435 | 231 |
| 513 | 20241203 | 100000 | 143922210 | 4435 | 4435 | 4435 | 4435 | 79 |
| 514 | 20241203 | 095900 | 143571845 | 4435 | 4425 | 4435 | 4425 | 844 |
| 515 | 20241203 | 095800 | 139833010 | 4430 | 4430 | 4430 | 4430 | 24 |
| 516 | 20241203 | 095700 | 139726690 | 4430 | 4430 | 4435 | 4430 | 397 |
| 517 | 20241203 | 095600 | 137967970 | 4430 | 4430 | 4435 | 4430 | 268 |
| 518 | 20241203 | 095500 | 136779980 | 4430 | 4435 | 4435 | 4430 | 232 |
| 519 | 20241203 | 095400 | 135751375 | 4435 | 4435 | 4435 | 4435 | 0 |
| 520 | 20241203 | 095300 | 135751375 | 4435 | 4435 | 4435 | 4435 | 45 |
| 521 | 20241203 | 095200 | 135551800 | 4435 | 4430 | 4435 | 4430 | 242 |
| 522 | 20241203 | 095100 | 134479525 | 4435 | 4440 | 4440 | 4435 | 477 |
| 523 | 20241203 | 095000 | 132361700 | 4440 | 4440 | 4440 | 4435 | 191 |
| 524 | 20241203 | 094900 | 131513780 | 4440 | 4435 | 4440 | 4435 | 238 |
| 525 | 20241203 | 094800 | 130458240 | 4440 | 4440 | 4440 | 4440 | 14 |
| 526 | 20241203 | 094700 | 130396080 | 4440 | 4440 | 4440 | 4435 | 46 |
| 527 | 20241203 | 094600 | 130191870 | 4440 | 4440 | 4440 | 4440 | 372 |
| 528 | 20241203 | 094500 | 128540190 | 4440 | 4440 | 4440 | 4435 | 167 |
| 529 | 20241203 | 094400 | 127798720 | 4440 | 4440 | 4440 | 4440 | 0 |
| 530 | 20241203 | 094300 | 127798720 | 4440 | 4440 | 4440 | 4440 | 2 |
| 531 | 20241203 | 094200 | 127789840 | 4440 | 4455 | 4455 | 4435 | 1399 |
| 532 | 20241203 | 094100 | 121577955 | 4455 | 4440 | 4455 | 4435 | 5267 |
| 533 | 20241203 | 094000 | 98165035 | 4440 | 4440 | 4440 | 4440 | 156 |
| 534 | 20241203 | 093900 | 97472395 | 4440 | 4435 | 4440 | 4435 | 12 |
| 535 | 20241203 | 093800 | 97419165 | 4440 | 4440 | 4440 | 4440 | 1 |
| 536 | 20241203 | 093700 | 97414725 | 4440 | 4435 | 4440 | 4435 | 55 |
| 537 | 20241203 | 093600 | 97170575 | 4435 | 4440 | 4440 | 4430 | 275 |
| 538 | 20241203 | 093500 | 95949950 | 4440 | 4440 | 4440 | 4440 | 101 |
| 539 | 20241203 | 093400 | 95501510 | 4440 | 4435 | 4440 | 4435 | 2 |
| 540 | 20241203 | 093300 | 95492635 | 4435 | 4435 | 4440 | 4430 | 174 |
| 541 | 20241203 | 093200 | 94720990 | 4440 | 4435 | 4440 | 4435 | 150 |
| 542 | 20241203 | 093100 | 94055040 | 4440 | 4435 | 4440 | 4430 | 1631 |
| 543 | 20241203 | 093000 | 86820435 | 4435 | 4435 | 4435 | 4435 | 43 |
| 544 | 20241203 | 092900 | 86629730 | 4435 | 4425 | 4435 | 4425 | 53 |
| 545 | 20241203 | 092800 | 86395135 | 4425 | 4425 | 4425 | 4425 | 0 |
| 546 | 20241203 | 092700 | 86395135 | 4425 | 4430 | 4430 | 4425 | 112 |
| 547 | 20241203 | 092600 | 85899095 | 4430 | 4425 | 4435 | 4425 | 172 |
| 548 | 20241203 | 092500 | 85137220 | 4425 | 4415 | 4425 | 4410 | 215 |
| 549 | 20241203 | 092400 | 84187760 | 4410 | 4410 | 4410 | 4410 | 25 |
| 550 | 20241203 | 092300 | 84077510 | 4415 | 4415 | 4415 | 4415 | 3 |
| 551 | 20241203 | 092200 | 84064265 | 4430 | 4430 | 4430 | 4410 | 2143 |
| 552 | 20241203 | 092100 | 74599990 | 4430 | 4420 | 4430 | 4420 | 2317 |
| 553 | 20241203 | 092000 | 64354415 | 4420 | 4420 | 4420 | 4415 | 149 |
| 554 | 20241203 | 091900 | 63696085 | 4420 | 4415 | 4420 | 4415 | 63 |
| 555 | 20241203 | 091800 | 63417695 | 4415 | 4415 | 4415 | 4415 | 276 |
| 556 | 20241203 | 091700 | 62199155 | 4415 | 4415 | 4415 | 4410 | 626 |
| 557 | 20241203 | 091600 | 59435550 | 4415 | 4405 | 4420 | 4405 | 254 |
| 558 | 20241203 | 091500 | 58313975 | 4420 | 4420 | 4420 | 4405 | 350 |
| 559 | 20241203 | 091400 | 56771055 | 4420 | 4420 | 4420 | 4420 | 5 |
| 560 | 20241203 | 091300 | 56748955 | 4420 | 4420 | 4420 | 4420 | 28 |
| 561 | 20241203 | 091200 | 56625195 | 4420 | 4415 | 4420 | 4415 | 35 |
| 562 | 20241203 | 091100 | 56470660 | 4415 | 4415 | 4415 | 4415 | 29 |
| 563 | 20241203 | 091000 | 56342625 | 4415 | 4420 | 4420 | 4415 | 263 |
| 564 | 20241203 | 090900 | 55181420 | 4420 | 4415 | 4420 | 4415 | 19 |
| 565 | 20241203 | 090800 | 55097480 | 4385 | 4425 | 4425 | 4385 | 43 |
| 566 | 20241203 | 090700 | 54908605 | 4425 | 4405 | 4425 | 4400 | 98 |
| 567 | 20241203 | 090600 | 54477165 | 4430 | 4430 | 4430 | 4430 | 4 |
| 568 | 20241203 | 090500 | 54459445 | 4435 | 4425 | 4435 | 4400 | 583 |
| 569 | 20241203 | 090400 | 51878380 | 4425 | 4420 | 4435 | 4410 | 257 |
| 570 | 20241203 | 090300 | 50743740 | 4440 | 4420 | 4440 | 4410 | 2230 |
| 571 | 20241203 | 090200 | 40855720 | 4425 | 4375 | 4430 | 4375 | 2851 |
| 572 | 20241203 | 090100 | 28328385 | 4375 | 4325 | 4380 | 4325 | 2127 |
| 573 | 20241203 | 090000 | 19071750 | 4345 | 4275 | 4345 | 4275 | 4461 |