28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 183500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 28345 |
| 3 | 20241203 | 183400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20241203 | 183300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20241203 | 183200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20241203 | 183100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20241203 | 183000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20241203 | 182900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20241203 | 182800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20241203 | 182700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20241203 | 182600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20241203 | 182500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20241203 | 182400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20241203 | 182300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20241203 | 182200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20241203 | 182100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20241203 | 182000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20241203 | 181900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20241203 | 181800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20241203 | 181700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20241203 | 181600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20241203 | 181500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20241203 | 181400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20241203 | 181300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20241203 | 181200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20241203 | 181100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20241203 | 181000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20241203 | 180900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20241203 | 180800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20241203 | 180700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20241203 | 180600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20241203 | 180500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 28345 |
| 33 | 20241203 | 180400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20241203 | 180300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20241203 | 180200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20241203 | 180100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20241203 | 180000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20241203 | 175900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20241203 | 175800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20241203 | 175700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20241203 | 175600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20241203 | 175500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20241203 | 175400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20241203 | 175300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20241203 | 175200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20241203 | 175100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20241203 | 175000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20241203 | 174900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20241203 | 174800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20241203 | 174700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20241203 | 174600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20241203 | 174500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20241203 | 174400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20241203 | 174300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20241203 | 174200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20241203 | 174100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20241203 | 174000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20241203 | 173900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20241203 | 173800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20241203 | 173700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20241203 | 173600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20241203 | 173500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 28345 |
| 63 | 20241203 | 173400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20241203 | 173300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20241203 | 173200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20241203 | 173100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20241203 | 173000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20241203 | 172900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20241203 | 172800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20241203 | 172700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20241203 | 172600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20241203 | 172500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20241203 | 172400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20241203 | 172300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20241203 | 172200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20241203 | 172100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20241203 | 172000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20241203 | 171900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20241203 | 171800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20241203 | 171700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20241203 | 171600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20241203 | 171500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20241203 | 171400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20241203 | 171300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20241203 | 171200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20241203 | 171100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20241203 | 171000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20241203 | 170900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20241203 | 170800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20241203 | 170700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20241203 | 170600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20241203 | 170500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 28345 |
| 93 | 20241203 | 170400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20241203 | 170300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20241203 | 170200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20241203 | 170100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20241203 | 170000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20241203 | 165900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20241203 | 165800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20241203 | 165700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20241203 | 165600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20241203 | 165500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20241203 | 165400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20241203 | 165300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20241203 | 165200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20241203 | 165100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20241203 | 165000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20241203 | 164900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20241203 | 164800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20241203 | 164700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20241203 | 164600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20241203 | 164500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20241203 | 164400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20241203 | 164300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20241203 | 164200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20241203 | 164100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20241203 | 164000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20241203 | 163900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20241203 | 163800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20241203 | 163700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20241203 | 163600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20241203 | 163500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 28345 |
| 123 | 20241203 | 163400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20241203 | 163300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20241203 | 163200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20241203 | 163100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20241203 | 163000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20241203 | 162900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20241203 | 162800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20241203 | 162700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20241203 | 162600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20241203 | 162500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20241203 | 162400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20241203 | 162300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20241203 | 162200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20241203 | 162100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20241203 | 162000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20241203 | 161900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20241203 | 161800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20241203 | 161700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20241203 | 161600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20241203 | 161500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20241203 | 161400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20241203 | 161300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20241203 | 161200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20241203 | 161100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20241203 | 161000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20241203 | 160900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20241203 | 160800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20241203 | 160700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20241203 | 160600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20241203 | 160500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 28345 |
| 153 | 20241203 | 160400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20241203 | 160300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20241203 | 160200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20241203 | 160100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20241203 | 160000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20241203 | 155900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20241203 | 155800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20241203 | 155700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20241203 | 155600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20241203 | 155500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20241203 | 155400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20241203 | 155300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20241203 | 155200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20241203 | 155100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20241203 | 155000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20241203 | 154900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20241203 | 154800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20241203 | 154700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20241203 | 154600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20241203 | 154500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20241203 | 154400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20241203 | 154300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20241203 | 154200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20241203 | 154100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20241203 | 154000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20241203 | 153900 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20241203 | 153800 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20241203 | 153700 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20241203 | 153600 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20241203 | 153500 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 28345 |
| 183 | 20241203 | 153400 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20241203 | 153300 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20241203 | 153200 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20241203 | 153100 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20241203 | 153000 | 1465881905 | 4350 | 4350 | 4350 | 4350 | 28345 |
| 188 | 20241203 | 152900 | 1342581155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 189 | 20241203 | 152800 | 1342581155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 190 | 20241203 | 152700 | 1342581155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 191 | 20241203 | 152600 | 1342581155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 192 | 20241203 | 152500 | 1342581155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 193 | 20241203 | 152400 | 1342581155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 194 | 20241203 | 152300 | 1342581155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 195 | 20241203 | 152200 | 1342581155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 196 | 20241203 | 152100 | 1342581155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 197 | 20241203 | 152000 | 1342581155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 198 | 20241203 | 151900 | 1342581155 | 4345 | 4335 | 4350 | 4335 | 2711 |
| 199 | 20241203 | 151800 | 1330798740 | 4335 | 4340 | 4345 | 4335 | 11171 |
| 200 | 20241203 | 151700 | 1282346505 | 4345 | 4345 | 4350 | 4345 | 3212 |
| 201 | 20241203 | 151600 | 1268377320 | 4345 | 4355 | 4355 | 4345 | 2776 |
| 202 | 20241203 | 151500 | 1256302200 | 4355 | 4355 | 4360 | 4355 | 543 |
| 203 | 20241203 | 151400 | 1253937245 | 4360 | 4350 | 4360 | 4345 | 764 |
| 204 | 20241203 | 151300 | 1250613110 | 4345 | 4350 | 4350 | 4345 | 113 |
| 205 | 20241203 | 151200 | 1250121750 | 4350 | 4350 | 4360 | 4345 | 2346 |
| 206 | 20241203 | 151100 | 1239916275 | 4340 | 4350 | 4350 | 4340 | 1078 |
| 207 | 20241203 | 151000 | 1235236990 | 4345 | 4345 | 4345 | 4345 | 1486 |
| 208 | 20241203 | 150900 | 1228780320 | 4350 | 4345 | 4350 | 4345 | 359 |
| 209 | 20241203 | 150800 | 1227220090 | 4350 | 4350 | 4350 | 4340 | 190 |
| 210 | 20241203 | 150700 | 1226394465 | 4345 | 4340 | 4350 | 4340 | 233 |
| 211 | 20241203 | 150600 | 1225382490 | 4345 | 4345 | 4345 | 4335 | 5055 |
| 212 | 20241203 | 150500 | 1203441755 | 4345 | 4345 | 4350 | 4345 | 937 |
| 213 | 20241203 | 150400 | 1199369130 | 4350 | 4345 | 4350 | 4345 | 411 |
| 214 | 20241203 | 150300 | 1197582960 | 4345 | 4345 | 4350 | 4345 | 1343 |
| 215 | 20241203 | 150200 | 1191747245 | 4345 | 4350 | 4355 | 4345 | 1320 |
| 216 | 20241203 | 150100 | 1186005935 | 4350 | 4350 | 4355 | 4350 | 228 |
| 217 | 20241203 | 150000 | 1185013755 | 4350 | 4355 | 4355 | 4350 | 464 |
| 218 | 20241203 | 145900 | 1182994855 | 4350 | 4350 | 4350 | 4350 | 127 |
| 219 | 20241203 | 145800 | 1182442405 | 4350 | 4350 | 4355 | 4350 | 439 |
| 220 | 20241203 | 145700 | 1180531610 | 4350 | 4350 | 4350 | 4350 | 326 |
| 221 | 20241203 | 145600 | 1179113510 | 4350 | 4355 | 4360 | 4350 | 2508 |
| 222 | 20241203 | 145500 | 1168193745 | 4355 | 4355 | 4355 | 4355 | 41 |
| 223 | 20241203 | 145400 | 1168015190 | 4355 | 4355 | 4360 | 4355 | 223 |
| 224 | 20241203 | 145300 | 1167044015 | 4355 | 4355 | 4355 | 4355 | 1135 |
| 225 | 20241203 | 145200 | 1162101090 | 4355 | 4355 | 4355 | 4355 | 93 |
| 226 | 20241203 | 145100 | 1161696075 | 4355 | 4355 | 4360 | 4355 | 1005 |
| 227 | 20241203 | 145000 | 1157315015 | 4355 | 4360 | 4360 | 4355 | 133 |
| 228 | 20241203 | 144900 | 1156735795 | 4355 | 4355 | 4355 | 4355 | 146 |
| 229 | 20241203 | 144800 | 1156099965 | 4355 | 4355 | 4355 | 4355 | 218 |
| 230 | 20241203 | 144700 | 1155150575 | 4355 | 4360 | 4360 | 4355 | 2013 |
| 231 | 20241203 | 144600 | 1146376540 | 4360 | 4360 | 4365 | 4360 | 714 |
| 232 | 20241203 | 144500 | 1143261000 | 4360 | 4360 | 4365 | 4360 | 298 |
| 233 | 20241203 | 144400 | 1141961625 | 4360 | 4365 | 4365 | 4360 | 547 |
| 234 | 20241203 | 144300 | 1139575450 | 4365 | 4360 | 4365 | 4360 | 200 |
| 235 | 20241203 | 144200 | 1138703125 | 4360 | 4360 | 4365 | 4360 | 433 |
| 236 | 20241203 | 144100 | 1136813925 | 4360 | 4360 | 4365 | 4360 | 776 |
| 237 | 20241203 | 144000 | 1133427980 | 4360 | 4360 | 4365 | 4360 | 198 |
| 238 | 20241203 | 143900 | 1132564040 | 4360 | 4360 | 4365 | 4360 | 134 |
| 239 | 20241203 | 143800 | 1131979630 | 4360 | 4360 | 4365 | 4360 | 615 |
| 240 | 20241203 | 143700 | 1129295585 | 4360 | 4360 | 4365 | 4360 | 1187 |
| 241 | 20241203 | 143600 | 1124114885 | 4360 | 4360 | 4360 | 4360 | 135 |
| 242 | 20241203 | 143500 | 1123526285 | 4360 | 4360 | 4360 | 4360 | 178 |
| 243 | 20241203 | 143400 | 1122750205 | 4360 | 4360 | 4360 | 4360 | 208 |
| 244 | 20241203 | 143300 | 1121843325 | 4360 | 4360 | 4360 | 4360 | 110 |
| 245 | 20241203 | 143200 | 1121363725 | 4360 | 4360 | 4360 | 4360 | 58 |
| 246 | 20241203 | 143100 | 1121110845 | 4360 | 4360 | 4360 | 4360 | 122 |
| 247 | 20241203 | 143000 | 1120578925 | 4360 | 4360 | 4360 | 4360 | 216 |
| 248 | 20241203 | 142900 | 1119637165 | 4360 | 4365 | 4365 | 4360 | 1130 |
| 249 | 20241203 | 142800 | 1114706275 | 4365 | 4365 | 4365 | 4365 | 58 |
| 250 | 20241203 | 142700 | 1114453105 | 4365 | 4365 | 4365 | 4365 | 719 |
| 251 | 20241203 | 142600 | 1111314670 | 4365 | 4365 | 4365 | 4365 | 574 |
| 252 | 20241203 | 142500 | 1108809160 | 4365 | 4370 | 4370 | 4365 | 854 |
| 253 | 20241203 | 142400 | 1105079835 | 4365 | 4365 | 4370 | 4360 | 1235 |
| 254 | 20241203 | 142300 | 1099689300 | 4360 | 4365 | 4365 | 4360 | 743 |
| 255 | 20241203 | 142200 | 1096446990 | 4365 | 4360 | 4365 | 4360 | 238 |
| 256 | 20241203 | 142100 | 1095408650 | 4360 | 4365 | 4365 | 4360 | 99 |
| 257 | 20241203 | 142000 | 1094976840 | 4360 | 4365 | 4365 | 4360 | 242 |
| 258 | 20241203 | 141900 | 1093921045 | 4360 | 4360 | 4360 | 4360 | 0 |
| 259 | 20241203 | 141800 | 1093921045 | 4360 | 4360 | 4360 | 4360 | 25 |
| 260 | 20241203 | 141700 | 1093812045 | 4360 | 4360 | 4360 | 4360 | 69 |
| 261 | 20241203 | 141600 | 1093511205 | 4365 | 4365 | 4365 | 4355 | 645 |
| 262 | 20241203 | 141500 | 1090697470 | 4365 | 4365 | 4365 | 4365 | 254 |
| 263 | 20241203 | 141400 | 1089588760 | 4360 | 4355 | 4360 | 4355 | 519 |
| 264 | 20241203 | 141300 | 1087326265 | 4360 | 4355 | 4360 | 4355 | 1312 |
| 265 | 20241203 | 141200 | 1081606575 | 4355 | 4360 | 4360 | 4355 | 707 |
| 266 | 20241203 | 141100 | 1078525275 | 4360 | 4360 | 4360 | 4360 | 76 |
| 267 | 20241203 | 141000 | 1078193915 | 4360 | 4360 | 4360 | 4360 | 185 |
| 268 | 20241203 | 140900 | 1077387315 | 4360 | 4360 | 4360 | 4360 | 286 |
| 269 | 20241203 | 140800 | 1076140355 | 4360 | 4360 | 4360 | 4360 | 564 |
| 270 | 20241203 | 140700 | 1073681315 | 4360 | 4365 | 4365 | 4360 | 76 |
| 271 | 20241203 | 140600 | 1073349930 | 4360 | 4360 | 4360 | 4360 | 245 |
| 272 | 20241203 | 140500 | 1072281730 | 4355 | 4360 | 4360 | 4355 | 85 |
| 273 | 20241203 | 140400 | 1071911550 | 4360 | 4360 | 4365 | 4360 | 2026 |
| 274 | 20241203 | 140300 | 1063077825 | 4360 | 4360 | 4365 | 4360 | 107 |
| 275 | 20241203 | 140200 | 1062611130 | 4365 | 4360 | 4365 | 4360 | 83 |
| 276 | 20241203 | 140100 | 1062249160 | 4360 | 4365 | 4365 | 4360 | 542 |
| 277 | 20241203 | 140000 | 1059883975 | 4365 | 4365 | 4365 | 4365 | 201 |
| 278 | 20241203 | 135900 | 1059006610 | 4365 | 4365 | 4365 | 4365 | 304 |
| 279 | 20241203 | 135800 | 1057679650 | 4370 | 4365 | 4370 | 4360 | 73 |
| 280 | 20241203 | 135700 | 1057361355 | 4365 | 4365 | 4365 | 4365 | 432 |
| 281 | 20241203 | 135600 | 1055475675 | 4360 | 4365 | 4365 | 4360 | 167 |
| 282 | 20241203 | 135500 | 1054747380 | 4360 | 4360 | 4365 | 4360 | 210 |
| 283 | 20241203 | 135400 | 1053831405 | 4360 | 4365 | 4365 | 4360 | 303 |
| 284 | 20241203 | 135300 | 1052509110 | 4365 | 4365 | 4365 | 4365 | 161 |
| 285 | 20241203 | 135200 | 1051806345 | 4365 | 4365 | 4370 | 4365 | 565 |
| 286 | 20241203 | 135100 | 1049339945 | 4365 | 4365 | 4370 | 4365 | 297 |
| 287 | 20241203 | 135000 | 1048043370 | 4365 | 4365 | 4370 | 4365 | 167 |
| 288 | 20241203 | 134900 | 1047313915 | 4365 | 4365 | 4370 | 4365 | 237 |
| 289 | 20241203 | 134800 | 1046279240 | 4365 | 4365 | 4370 | 4365 | 288 |
| 290 | 20241203 | 134700 | 1045021950 | 4365 | 4365 | 4365 | 4365 | 185 |
| 291 | 20241203 | 134600 | 1044214425 | 4360 | 4360 | 4360 | 4360 | 86 |
| 292 | 20241203 | 134500 | 1043839465 | 4360 | 4365 | 4365 | 4360 | 2988 |
| 293 | 20241203 | 134400 | 1030802080 | 4370 | 4375 | 4375 | 4370 | 740 |
| 294 | 20241203 | 134300 | 1027568110 | 4370 | 4370 | 4370 | 4370 | 774 |
| 295 | 20241203 | 134200 | 1024185730 | 4370 | 4370 | 4370 | 4370 | 35 |
| 296 | 20241203 | 134100 | 1024032780 | 4370 | 4370 | 4370 | 4365 | 189 |
| 297 | 20241203 | 134000 | 1023207520 | 4370 | 4370 | 4370 | 4370 | 31 |
| 298 | 20241203 | 133900 | 1023072050 | 4370 | 4370 | 4370 | 4365 | 124 |
| 299 | 20241203 | 133800 | 1022530515 | 4370 | 4370 | 4370 | 4365 | 413 |
| 300 | 20241203 | 133700 | 1020726015 | 4370 | 4370 | 4375 | 4370 | 172 |
| 301 | 20241203 | 133600 | 1019974205 | 4370 | 4370 | 4370 | 4370 | 612 |
| 302 | 20241203 | 133500 | 1017299765 | 4370 | 4370 | 4375 | 4370 | 531 |
| 303 | 20241203 | 133400 | 1014979120 | 4375 | 4370 | 4375 | 4370 | 98 |
| 304 | 20241203 | 133300 | 1014550690 | 4375 | 4375 | 4375 | 4375 | 65 |
| 305 | 20241203 | 133200 | 1014266315 | 4370 | 4370 | 4370 | 4370 | 1 |
| 306 | 20241203 | 133100 | 1014261945 | 4370 | 4375 | 4375 | 4370 | 305 |
| 307 | 20241203 | 133000 | 1012928285 | 4375 | 4380 | 4380 | 4375 | 692 |
| 308 | 20241203 | 132900 | 1009900615 | 4380 | 4380 | 4380 | 4380 | 34 |
| 309 | 20241203 | 132800 | 1009751695 | 4380 | 4375 | 4380 | 4375 | 236 |
| 310 | 20241203 | 132700 | 1008719015 | 4375 | 4375 | 4375 | 4375 | 295 |
| 311 | 20241203 | 132600 | 1007428390 | 4370 | 4370 | 4375 | 4370 | 160 |
| 312 | 20241203 | 132500 | 1006729050 | 4375 | 4375 | 4375 | 4370 | 144 |
| 313 | 20241203 | 132400 | 1006099555 | 4370 | 4380 | 4380 | 4370 | 2033 |
| 314 | 20241203 | 132300 | 997206255 | 4375 | 4365 | 4380 | 4365 | 6035 |
| 315 | 20241203 | 132200 | 970808580 | 4365 | 4370 | 4370 | 4365 | 221 |
| 316 | 20241203 | 132100 | 969843775 | 4370 | 4365 | 4370 | 4365 | 100 |
| 317 | 20241203 | 132000 | 969407135 | 4365 | 4365 | 4370 | 4365 | 191 |
| 318 | 20241203 | 131900 | 968573080 | 4370 | 4370 | 4370 | 4370 | 23 |
| 319 | 20241203 | 131800 | 968472570 | 4370 | 4370 | 4370 | 4365 | 201 |
| 320 | 20241203 | 131700 | 967594945 | 4370 | 4365 | 4370 | 4365 | 93 |
| 321 | 20241203 | 131600 | 967188870 | 4370 | 4370 | 4375 | 4370 | 884 |
| 322 | 20241203 | 131500 | 963325280 | 4370 | 4370 | 4370 | 4370 | 28 |
| 323 | 20241203 | 131400 | 963202920 | 4375 | 4370 | 4375 | 4365 | 187 |
| 324 | 20241203 | 131300 | 962385595 | 4370 | 4370 | 4370 | 4370 | 34 |
| 325 | 20241203 | 131200 | 962237015 | 4370 | 4370 | 4370 | 4370 | 59 |
| 326 | 20241203 | 131100 | 961979185 | 4370 | 4375 | 4375 | 4370 | 65 |
| 327 | 20241203 | 131000 | 961694965 | 4375 | 4370 | 4375 | 4370 | 1588 |
| 328 | 20241203 | 130900 | 954754525 | 4365 | 4370 | 4370 | 4365 | 157 |
| 329 | 20241203 | 130800 | 954069055 | 4365 | 4370 | 4370 | 4365 | 150 |
| 330 | 20241203 | 130700 | 953414130 | 4365 | 4360 | 4365 | 4360 | 186 |
| 331 | 20241203 | 130600 | 952602920 | 4360 | 4365 | 4365 | 4360 | 1219 |
| 332 | 20241203 | 130500 | 947282335 | 4365 | 4365 | 4365 | 4365 | 73 |
| 333 | 20241203 | 130400 | 946963690 | 4365 | 4370 | 4370 | 4365 | 132 |
| 334 | 20241203 | 130300 | 946387505 | 4365 | 4365 | 4365 | 4365 | 66 |
| 335 | 20241203 | 130200 | 946099415 | 4365 | 4375 | 4375 | 4365 | 5254 |
| 336 | 20241203 | 130100 | 923139380 | 4370 | 4370 | 4370 | 4370 | 194 |
| 337 | 20241203 | 130000 | 922291600 | 4370 | 4370 | 4375 | 4370 | 113 |
| 338 | 20241203 | 125900 | 921797760 | 4370 | 4375 | 4375 | 4370 | 284 |
| 339 | 20241203 | 125800 | 920555930 | 4375 | 4370 | 4375 | 4370 | 128 |
| 340 | 20241203 | 125700 | 919996550 | 4370 | 4375 | 4375 | 4370 | 9 |
| 341 | 20241203 | 125600 | 919957215 | 4370 | 4375 | 4375 | 4370 | 73 |
| 342 | 20241203 | 125500 | 919638185 | 4370 | 4370 | 4370 | 4370 | 232 |
| 343 | 20241203 | 125400 | 918624345 | 4375 | 4370 | 4375 | 4370 | 75 |
| 344 | 20241203 | 125300 | 918296570 | 4370 | 4370 | 4370 | 4370 | 41 |
| 345 | 20241203 | 125200 | 918117400 | 4370 | 4375 | 4375 | 4370 | 138 |
| 346 | 20241203 | 125100 | 917514315 | 4375 | 4370 | 4375 | 4370 | 329 |
| 347 | 20241203 | 125000 | 916076450 | 4370 | 4370 | 4375 | 4370 | 1826 |
| 348 | 20241203 | 124900 | 908096810 | 4370 | 4370 | 4370 | 4370 | 5 |
| 349 | 20241203 | 124800 | 908074960 | 4365 | 4375 | 4375 | 4365 | 135 |
| 350 | 20241203 | 124700 | 907485635 | 4365 | 4365 | 4365 | 4365 | 85 |
| 351 | 20241203 | 124600 | 907114610 | 4370 | 4365 | 4370 | 4365 | 1296 |
| 352 | 20241203 | 124500 | 901456950 | 4365 | 4370 | 4370 | 4365 | 123 |
| 353 | 20241203 | 124400 | 900920050 | 4370 | 4365 | 4375 | 4365 | 136 |
| 354 | 20241203 | 124300 | 900325710 | 4365 | 4370 | 4370 | 4365 | 268 |
| 355 | 20241203 | 124200 | 899155065 | 4375 | 4375 | 4375 | 4375 | 105 |
| 356 | 20241203 | 124100 | 898695690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 357 | 20241203 | 124000 | 898695690 | 4375 | 4370 | 4375 | 4370 | 533 |
| 358 | 20241203 | 123900 | 896366460 | 4370 | 4370 | 4370 | 4370 | 14 |
| 359 | 20241203 | 123800 | 896305280 | 4370 | 4370 | 4370 | 4365 | 1451 |
| 360 | 20241203 | 123700 | 889965090 | 4365 | 4375 | 4375 | 4365 | 1122 |
| 361 | 20241203 | 123600 | 885062440 | 4375 | 4370 | 4375 | 4370 | 71 |
| 362 | 20241203 | 123500 | 884752145 | 4370 | 4370 | 4370 | 4370 | 15 |
| 363 | 20241203 | 123400 | 884686595 | 4370 | 4370 | 4375 | 4370 | 43 |
| 364 | 20241203 | 123300 | 884498665 | 4375 | 4375 | 4375 | 4375 | 0 |
| 365 | 20241203 | 123200 | 884498665 | 4375 | 4375 | 4375 | 4375 | 5 |
| 366 | 20241203 | 123100 | 884476790 | 4370 | 4375 | 4375 | 4370 | 96 |
| 367 | 20241203 | 123000 | 884057210 | 4375 | 4370 | 4375 | 4370 | 1871 |
| 368 | 20241203 | 122900 | 875880920 | 4370 | 4365 | 4370 | 4365 | 2396 |
| 369 | 20241203 | 122800 | 865411995 | 4365 | 4365 | 4370 | 4365 | 115 |
| 370 | 20241203 | 122700 | 864909990 | 4365 | 4365 | 4370 | 4365 | 2106 |
| 371 | 20241203 | 122600 | 855717290 | 4365 | 4370 | 4370 | 4365 | 133 |
| 372 | 20241203 | 122500 | 855136720 | 4365 | 4365 | 4365 | 4365 | 99 |
| 373 | 20241203 | 122400 | 854704585 | 4370 | 4370 | 4370 | 4365 | 174 |
| 374 | 20241203 | 122300 | 853944900 | 4370 | 4365 | 4370 | 4365 | 349 |
| 375 | 20241203 | 122200 | 852421440 | 4375 | 4375 | 4375 | 4375 | 5 |
| 376 | 20241203 | 122100 | 852399565 | 4365 | 4375 | 4375 | 4365 | 76 |
| 377 | 20241203 | 122000 | 852067725 | 4375 | 4365 | 4375 | 4365 | 70 |
| 378 | 20241203 | 121900 | 851762135 | 4370 | 4375 | 4375 | 4370 | 494 |
| 379 | 20241203 | 121800 | 849601800 | 4375 | 4375 | 4380 | 4375 | 43 |
| 380 | 20241203 | 121700 | 849413640 | 4370 | 4375 | 4375 | 4370 | 738 |
| 381 | 20241203 | 121600 | 846185890 | 4375 | 4375 | 4380 | 4375 | 89 |
| 382 | 20241203 | 121500 | 845796490 | 4375 | 4375 | 4375 | 4375 | 621 |
| 383 | 20241203 | 121400 | 843079615 | 4375 | 4370 | 4380 | 4370 | 1712 |
| 384 | 20241203 | 121300 | 835588825 | 4380 | 4380 | 4380 | 4380 | 0 |
| 385 | 20241203 | 121200 | 835588825 | 4380 | 4375 | 4380 | 4375 | 9471 |
| 386 | 20241203 | 121100 | 794152375 | 4375 | 4375 | 4375 | 4375 | 501 |
| 387 | 20241203 | 121000 | 791960500 | 4375 | 4365 | 4375 | 4365 | 3102 |
| 388 | 20241203 | 120900 | 778408230 | 4365 | 4370 | 4370 | 4365 | 478 |
| 389 | 20241203 | 120800 | 776321750 | 4370 | 4365 | 4370 | 4365 | 367 |
| 390 | 20241203 | 120700 | 774719770 | 4370 | 4370 | 4370 | 4370 | 0 |
| 391 | 20241203 | 120600 | 774719770 | 4370 | 4370 | 4370 | 4370 | 40 |
| 392 | 20241203 | 120500 | 774544970 | 4370 | 4370 | 4370 | 4370 | 4 |
| 393 | 20241203 | 120400 | 774527490 | 4370 | 4370 | 4370 | 4370 | 0 |
| 394 | 20241203 | 120300 | 774527490 | 4370 | 4370 | 4370 | 4365 | 1048 |
| 395 | 20241203 | 120200 | 769948510 | 4365 | 4365 | 4365 | 4365 | 351 |
| 396 | 20241203 | 120100 | 768416395 | 4365 | 4370 | 4370 | 4365 | 575 |
| 397 | 20241203 | 120000 | 765903995 | 4365 | 4370 | 4370 | 4365 | 264 |
| 398 | 20241203 | 115900 | 764751630 | 4370 | 4365 | 4370 | 4365 | 1195 |
| 399 | 20241203 | 115800 | 759535425 | 4365 | 4360 | 4365 | 4360 | 204 |
| 400 | 20241203 | 115700 | 758645155 | 4365 | 4365 | 4365 | 4360 | 317 |
| 401 | 20241203 | 115600 | 757261475 | 4360 | 4360 | 4360 | 4360 | 157 |
| 402 | 20241203 | 115500 | 756576955 | 4365 | 4365 | 4365 | 4365 | 4 |
| 403 | 20241203 | 115400 | 756559495 | 4360 | 4360 | 4360 | 4360 | 0 |
| 404 | 20241203 | 115300 | 756559495 | 4360 | 4365 | 4365 | 4360 | 25 |
| 405 | 20241203 | 115200 | 756450470 | 4360 | 4360 | 4360 | 4360 | 137 |
| 406 | 20241203 | 115100 | 755853150 | 4365 | 4365 | 4365 | 4365 | 5 |
| 407 | 20241203 | 115000 | 755831325 | 4365 | 4365 | 4365 | 4365 | 15 |
| 408 | 20241203 | 114900 | 755765850 | 4365 | 4365 | 4365 | 4355 | 351 |
| 409 | 20241203 | 114800 | 754233835 | 4355 | 4360 | 4360 | 4355 | 199 |
| 410 | 20241203 | 114700 | 753366500 | 4360 | 4360 | 4365 | 4360 | 691 |
| 411 | 20241203 | 114600 | 750353215 | 4360 | 4365 | 4365 | 4360 | 627 |
| 412 | 20241203 | 114500 | 747619105 | 4365 | 4360 | 4365 | 4360 | 78 |
| 413 | 20241203 | 114400 | 747279005 | 4365 | 4360 | 4365 | 4360 | 132 |
| 414 | 20241203 | 114300 | 746702985 | 4365 | 4365 | 4365 | 4360 | 160 |
| 415 | 20241203 | 114200 | 746004940 | 4360 | 4360 | 4360 | 4360 | 100 |
| 416 | 20241203 | 114100 | 745568940 | 4365 | 4365 | 4365 | 4365 | 206 |
| 417 | 20241203 | 114000 | 744669750 | 4365 | 4365 | 4365 | 4365 | 200 |
| 418 | 20241203 | 113900 | 743796750 | 4360 | 4360 | 4365 | 4360 | 241 |
| 419 | 20241203 | 113800 | 742745965 | 4370 | 4370 | 4370 | 4370 | 75 |
| 420 | 20241203 | 113700 | 742418215 | 4360 | 4365 | 4370 | 4360 | 628 |
| 421 | 20241203 | 113600 | 739677925 | 4365 | 4365 | 4365 | 4365 | 0 |
| 422 | 20241203 | 113500 | 739677925 | 4365 | 4365 | 4365 | 4365 | 54 |
| 423 | 20241203 | 113400 | 739442215 | 4365 | 4360 | 4365 | 4355 | 442 |
| 424 | 20241203 | 113300 | 737514285 | 4360 | 4355 | 4360 | 4355 | 543 |
| 425 | 20241203 | 113200 | 735147805 | 4355 | 4360 | 4360 | 4355 | 123 |
| 426 | 20241203 | 113100 | 734611890 | 4360 | 4355 | 4360 | 4355 | 69 |
| 427 | 20241203 | 113000 | 734311370 | 4360 | 4360 | 4370 | 4360 | 10647 |
| 428 | 20241203 | 112900 | 687832495 | 4355 | 4355 | 4360 | 4355 | 30 |
| 429 | 20241203 | 112800 | 687701825 | 4360 | 4360 | 4360 | 4360 | 5 |
| 430 | 20241203 | 112700 | 687680025 | 4360 | 4360 | 4360 | 4360 | 35 |
| 431 | 20241203 | 112600 | 687527425 | 4355 | 4355 | 4355 | 4355 | 5 |
| 432 | 20241203 | 112500 | 687505650 | 4360 | 4360 | 4360 | 4360 | 5 |
| 433 | 20241203 | 112400 | 687483850 | 4355 | 4355 | 4355 | 4355 | 97 |
| 434 | 20241203 | 112300 | 687061415 | 4355 | 4355 | 4360 | 4355 | 344 |
| 435 | 20241203 | 112200 | 685563275 | 4355 | 4360 | 4360 | 4355 | 20 |
| 436 | 20241203 | 112100 | 685476165 | 4355 | 4360 | 4360 | 4355 | 44 |
| 437 | 20241203 | 112000 | 685284520 | 4355 | 4355 | 4355 | 4355 | 161 |
| 438 | 20241203 | 111900 | 684583365 | 4360 | 4360 | 4360 | 4355 | 6 |
| 439 | 20241203 | 111800 | 684557210 | 4355 | 4360 | 4360 | 4355 | 5 |
| 440 | 20241203 | 111700 | 684535430 | 4360 | 4355 | 4360 | 4355 | 436 |
| 441 | 20241203 | 111600 | 682636625 | 4355 | 4360 | 4360 | 4355 | 12 |
| 442 | 20241203 | 111500 | 682584355 | 4360 | 4360 | 4360 | 4360 | 5 |
| 443 | 20241203 | 111400 | 682562555 | 4355 | 4355 | 4355 | 4355 | 554 |
| 444 | 20241203 | 111300 | 680149885 | 4355 | 4350 | 4355 | 4350 | 220 |
| 445 | 20241203 | 111200 | 679191790 | 4355 | 4360 | 4360 | 4355 | 257 |
| 446 | 20241203 | 111100 | 678071545 | 4360 | 4350 | 4360 | 4350 | 43 |
| 447 | 20241203 | 111000 | 677884445 | 4355 | 4355 | 4355 | 4350 | 606 |
| 448 | 20241203 | 110900 | 675245355 | 4355 | 4355 | 4355 | 4355 | 0 |
| 449 | 20241203 | 110800 | 675245355 | 4355 | 4355 | 4355 | 4355 | 5 |
| 450 | 20241203 | 110700 | 675223580 | 4355 | 4355 | 4355 | 4355 | 593 |
| 451 | 20241203 | 110600 | 672641065 | 4355 | 4360 | 4360 | 4355 | 132 |
| 452 | 20241203 | 110500 | 672066180 | 4355 | 4355 | 4355 | 4355 | 4 |
| 453 | 20241203 | 110400 | 672048760 | 4360 | 4360 | 4360 | 4360 | 360 |
| 454 | 20241203 | 110300 | 670479160 | 4360 | 4360 | 4360 | 4360 | 24 |
| 455 | 20241203 | 110200 | 670374520 | 4365 | 4365 | 4365 | 4365 | 5 |
| 456 | 20241203 | 110100 | 670352695 | 4365 | 4365 | 4365 | 4360 | 124 |
| 457 | 20241203 | 110000 | 669811710 | 4370 | 4370 | 4370 | 4370 | 11 |
| 458 | 20241203 | 105900 | 669763640 | 4370 | 4370 | 4370 | 4370 | 20 |
| 459 | 20241203 | 105800 | 669676240 | 4370 | 4370 | 4370 | 4355 | 118 |
| 460 | 20241203 | 105700 | 669161945 | 4370 | 4355 | 4370 | 4355 | 156 |
| 461 | 20241203 | 105600 | 668482490 | 4355 | 4365 | 4370 | 4355 | 444 |
| 462 | 20241203 | 105500 | 666548645 | 4365 | 4365 | 4365 | 4365 | 122 |
| 463 | 20241203 | 105400 | 666016115 | 4365 | 4370 | 4370 | 4365 | 29 |
| 464 | 20241203 | 105300 | 665889485 | 4370 | 4360 | 4370 | 4355 | 999 |
| 465 | 20241203 | 105200 | 661530725 | 4360 | 4360 | 4365 | 4360 | 593 |
| 466 | 20241203 | 105100 | 658945220 | 4360 | 4360 | 4360 | 4360 | 106 |
| 467 | 20241203 | 105000 | 658483060 | 4365 | 4365 | 4365 | 4365 | 1790 |
| 468 | 20241203 | 104900 | 650669710 | 4370 | 4370 | 4370 | 4370 | 81 |
| 469 | 20241203 | 104800 | 650315740 | 4370 | 4365 | 4370 | 4365 | 5 |
| 470 | 20241203 | 104700 | 650293895 | 4370 | 4370 | 4370 | 4370 | 1 |
| 471 | 20241203 | 104600 | 650289525 | 4365 | 4370 | 4370 | 4365 | 87 |
| 472 | 20241203 | 104500 | 649909525 | 4370 | 4370 | 4375 | 4370 | 1513 |
| 473 | 20241203 | 104400 | 643297410 | 4370 | 4370 | 4370 | 4370 | 71 |
| 474 | 20241203 | 104300 | 642987140 | 4375 | 4365 | 4375 | 4365 | 8017 |
| 475 | 20241203 | 104200 | 607947345 | 4365 | 4365 | 4370 | 4365 | 137 |
| 476 | 20241203 | 104100 | 607349315 | 4365 | 4365 | 4365 | 4365 | 128 |
| 477 | 20241203 | 104000 | 606790595 | 4365 | 4365 | 4370 | 4360 | 6790 |
| 478 | 20241203 | 103900 | 577151685 | 4360 | 4360 | 4365 | 4360 | 436 |
| 479 | 20241203 | 103800 | 575249995 | 4360 | 4365 | 4365 | 4360 | 307 |
| 480 | 20241203 | 103700 | 573910560 | 4365 | 4365 | 4365 | 4360 | 301 |
| 481 | 20241203 | 103600 | 572597780 | 4360 | 4360 | 4365 | 4360 | 537 |
| 482 | 20241203 | 103500 | 570256435 | 4360 | 4365 | 4365 | 4360 | 420 |
| 483 | 20241203 | 103400 | 568425225 | 4360 | 4365 | 4365 | 4360 | 1647 |
| 484 | 20241203 | 103300 | 561237755 | 4360 | 4365 | 4365 | 4360 | 592 |
| 485 | 20241203 | 103200 | 558655325 | 4360 | 4360 | 4365 | 4360 | 1223 |
| 486 | 20241203 | 103100 | 553322945 | 4365 | 4360 | 4365 | 4360 | 1844 |
| 487 | 20241203 | 103000 | 545275180 | 4365 | 4360 | 4365 | 4360 | 145 |
| 488 | 20241203 | 102900 | 544642955 | 4365 | 4365 | 4365 | 4365 | 0 |
| 489 | 20241203 | 102800 | 544642955 | 4365 | 4360 | 4365 | 4360 | 10 |
| 490 | 20241203 | 102700 | 544599335 | 4355 | 4360 | 4360 | 4355 | 197 |
| 491 | 20241203 | 102600 | 543741070 | 4360 | 4365 | 4365 | 4360 | 719 |
| 492 | 20241203 | 102500 | 540603625 | 4365 | 4370 | 4370 | 4360 | 4006 |
| 493 | 20241203 | 102400 | 523125260 | 4370 | 4365 | 4370 | 4360 | 362 |
| 494 | 20241203 | 102300 | 521544825 | 4365 | 4360 | 4365 | 4360 | 182 |
| 495 | 20241203 | 102200 | 520750475 | 4360 | 4360 | 4365 | 4360 | 3134 |
| 496 | 20241203 | 102100 | 507071400 | 4360 | 4360 | 4365 | 4360 | 330 |
| 497 | 20241203 | 102000 | 505632595 | 4365 | 4360 | 4365 | 4355 | 1420 |
| 498 | 20241203 | 101900 | 499441255 | 4360 | 4360 | 4365 | 4360 | 27 |
| 499 | 20241203 | 101800 | 499323455 | 4365 | 4350 | 4365 | 4350 | 1505 |
| 500 | 20241203 | 101700 | 492769130 | 4350 | 4350 | 4350 | 4350 | 317 |
| 501 | 20241203 | 101600 | 491390180 | 4355 | 4345 | 4355 | 4345 | 297 |
| 502 | 20241203 | 101500 | 490099665 | 4350 | 4360 | 4360 | 4345 | 2101 |
| 503 | 20241203 | 101400 | 480949745 | 4360 | 4365 | 4365 | 4345 | 200 |
| 504 | 20241203 | 101300 | 480077230 | 4345 | 4340 | 4365 | 4340 | 22902 |
| 505 | 20241203 | 101200 | 380408165 | 4340 | 4340 | 4340 | 4340 | 0 |
| 506 | 20241203 | 101100 | 380408165 | 4340 | 4340 | 4340 | 4340 | 5 |
| 507 | 20241203 | 101000 | 380386465 | 4335 | 4335 | 4335 | 4335 | 0 |
| 508 | 20241203 | 100900 | 380386465 | 4335 | 4335 | 4335 | 4335 | 7 |
| 509 | 20241203 | 100800 | 380356120 | 4330 | 4330 | 4330 | 4330 | 755 |
| 510 | 20241203 | 100700 | 377086970 | 4330 | 4330 | 4330 | 4330 | 93 |
| 511 | 20241203 | 100600 | 376684280 | 4330 | 4330 | 4330 | 4330 | 219 |
| 512 | 20241203 | 100500 | 375736010 | 4330 | 4330 | 4330 | 4330 | 62 |
| 513 | 20241203 | 100400 | 375467550 | 4330 | 4330 | 4330 | 4330 | 6 |
| 514 | 20241203 | 100300 | 375441570 | 4325 | 4320 | 4330 | 4320 | 117 |
| 515 | 20241203 | 100200 | 374935080 | 4320 | 4320 | 4325 | 4320 | 655 |
| 516 | 20241203 | 100100 | 372102790 | 4325 | 4325 | 4325 | 4320 | 309 |
| 517 | 20241203 | 100000 | 370767185 | 4325 | 4325 | 4325 | 4325 | 66 |
| 518 | 20241203 | 095900 | 370481735 | 4325 | 4325 | 4325 | 4320 | 157 |
| 519 | 20241203 | 095800 | 369802900 | 4325 | 4320 | 4325 | 4320 | 243 |
| 520 | 20241203 | 095700 | 368753070 | 4320 | 4320 | 4330 | 4320 | 338 |
| 521 | 20241203 | 095600 | 367292860 | 4325 | 4330 | 4330 | 4325 | 244 |
| 522 | 20241203 | 095500 | 366237545 | 4325 | 4325 | 4330 | 4325 | 240 |
| 523 | 20241203 | 095400 | 365199520 | 4325 | 4320 | 4325 | 4320 | 2 |
| 524 | 20241203 | 095300 | 365190875 | 4320 | 4320 | 4330 | 4320 | 412 |
| 525 | 20241203 | 095200 | 363410325 | 4320 | 4330 | 4330 | 4320 | 1358 |
| 526 | 20241203 | 095100 | 357531710 | 4330 | 4335 | 4340 | 4330 | 1089 |
| 527 | 20241203 | 095000 | 352811240 | 4335 | 4335 | 4335 | 4335 | 20 |
| 528 | 20241203 | 094900 | 352724540 | 4335 | 4345 | 4345 | 4335 | 485 |
| 529 | 20241203 | 094800 | 350622015 | 4335 | 4340 | 4340 | 4335 | 474 |
| 530 | 20241203 | 094700 | 348564860 | 4340 | 4335 | 4340 | 4335 | 1249 |
| 531 | 20241203 | 094600 | 343148765 | 4330 | 4330 | 4335 | 4330 | 295 |
| 532 | 20241203 | 094500 | 341871400 | 4330 | 4330 | 4335 | 4330 | 309 |
| 533 | 20241203 | 094400 | 340533400 | 4330 | 4335 | 4335 | 4325 | 284 |
| 534 | 20241203 | 094300 | 339304770 | 4325 | 4330 | 4335 | 4325 | 235 |
| 535 | 20241203 | 094200 | 338286955 | 4330 | 4330 | 4330 | 4330 | 33 |
| 536 | 20241203 | 094100 | 338144065 | 4330 | 4330 | 4335 | 4320 | 758 |
| 537 | 20241203 | 094000 | 334862005 | 4330 | 4330 | 4330 | 4320 | 6430 |
| 538 | 20241203 | 093900 | 307025270 | 4330 | 4330 | 4335 | 4330 | 333 |
| 539 | 20241203 | 093800 | 305583245 | 4335 | 4335 | 4335 | 4335 | 131 |
| 540 | 20241203 | 093700 | 305015360 | 4340 | 4335 | 4340 | 4335 | 144 |
| 541 | 20241203 | 093600 | 304390465 | 4335 | 4340 | 4340 | 4335 | 64 |
| 542 | 20241203 | 093500 | 304113000 | 4340 | 4345 | 4345 | 4340 | 640 |
| 543 | 20241203 | 093400 | 301335380 | 4345 | 4345 | 4345 | 4345 | 18 |
| 544 | 20241203 | 093300 | 301257170 | 4340 | 4340 | 4345 | 4340 | 1063 |
| 545 | 20241203 | 093200 | 296643745 | 4340 | 4340 | 4345 | 4335 | 682 |
| 546 | 20241203 | 093100 | 293686340 | 4340 | 4340 | 4340 | 4340 | 5 |
| 547 | 20241203 | 093000 | 293664640 | 4345 | 4345 | 4345 | 4335 | 99 |
| 548 | 20241203 | 092900 | 293235055 | 4345 | 4325 | 4345 | 4325 | 541 |
| 549 | 20241203 | 092800 | 290888875 | 4320 | 4340 | 4340 | 4305 | 16418 |
| 550 | 20241203 | 092700 | 219688800 | 4345 | 4340 | 4345 | 4340 | 143 |
| 551 | 20241203 | 092600 | 219068160 | 4345 | 4345 | 4345 | 4340 | 1294 |
| 552 | 20241203 | 092500 | 213447190 | 4345 | 4345 | 4350 | 4345 | 253 |
| 553 | 20241203 | 092400 | 212347880 | 4345 | 4350 | 4350 | 4345 | 7 |
| 554 | 20241203 | 092300 | 212317440 | 4350 | 4340 | 4350 | 4340 | 1122 |
| 555 | 20241203 | 092200 | 207445500 | 4345 | 4345 | 4345 | 4345 | 136 |
| 556 | 20241203 | 092100 | 206854580 | 4350 | 4345 | 4350 | 4340 | 496 |
| 557 | 20241203 | 092000 | 204699305 | 4340 | 4355 | 4355 | 4340 | 977 |
| 558 | 20241203 | 091900 | 200454310 | 4355 | 4345 | 4355 | 4345 | 700 |
| 559 | 20241203 | 091800 | 197410655 | 4345 | 4350 | 4350 | 4345 | 3237 |
| 560 | 20241203 | 091700 | 183330870 | 4345 | 4345 | 4350 | 4345 | 325 |
| 561 | 20241203 | 091600 | 181918740 | 4345 | 4350 | 4350 | 4345 | 564 |
| 562 | 20241203 | 091500 | 179466995 | 4345 | 4345 | 4350 | 4340 | 782 |
| 563 | 20241203 | 091400 | 176071900 | 4350 | 4350 | 4350 | 4340 | 390 |
| 564 | 20241203 | 091300 | 174375780 | 4350 | 4340 | 4350 | 4340 | 692 |
| 565 | 20241203 | 091200 | 171366900 | 4340 | 4355 | 4355 | 4340 | 11894 |
| 566 | 20241203 | 091100 | 119645690 | 4350 | 4350 | 4350 | 4350 | 100 |
| 567 | 20241203 | 091000 | 119210690 | 4350 | 4360 | 4360 | 4345 | 209 |
| 568 | 20241203 | 090900 | 118301855 | 4350 | 4355 | 4360 | 4345 | 599 |
| 569 | 20241203 | 090800 | 115693315 | 4355 | 4355 | 4355 | 4345 | 9 |
| 570 | 20241203 | 090700 | 115654140 | 4360 | 4345 | 4360 | 4340 | 3538 |
| 571 | 20241203 | 090600 | 100278555 | 4345 | 4350 | 4370 | 4345 | 4427 |
| 572 | 20241203 | 090500 | 80982570 | 4340 | 4340 | 4360 | 4340 | 4934 |
| 573 | 20241203 | 090400 | 59496900 | 4350 | 4350 | 4355 | 4350 | 880 |
| 574 | 20241203 | 090300 | 55668325 | 4350 | 4335 | 4350 | 4335 | 547 |
| 575 | 20241203 | 090200 | 53291555 | 4335 | 4345 | 4350 | 4335 | 3095 |
| 576 | 20241203 | 090100 | 39857945 | 4345 | 4340 | 4345 | 4340 | 312 |
| 577 | 20241203 | 090000 | 38503830 | 4335 | 4335 | 4350 | 4335 | 8878 |