30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 190200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 8139 |
| 3 | 20241209 | 190100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20241209 | 190000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20241209 | 185900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20241209 | 185800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20241209 | 185700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20241209 | 185600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20241209 | 185500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20241209 | 185400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20241209 | 185300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20241209 | 185200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20241209 | 185100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20241209 | 185000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20241209 | 184900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20241209 | 184800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20241209 | 184700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20241209 | 184600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20241209 | 184500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20241209 | 184400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20241209 | 184300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20241209 | 184200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20241209 | 184100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20241209 | 184000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20241209 | 183900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20241209 | 183800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20241209 | 183700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20241209 | 183600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20241209 | 183500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20241209 | 183400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20241209 | 183300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20241209 | 183200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 8139 |
| 33 | 20241209 | 183100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20241209 | 183000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20241209 | 182900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20241209 | 182800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20241209 | 182700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20241209 | 182600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20241209 | 182500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20241209 | 182400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20241209 | 182300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20241209 | 182200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20241209 | 182100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20241209 | 182000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20241209 | 181900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20241209 | 181800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20241209 | 181700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20241209 | 181600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20241209 | 181500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20241209 | 181400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20241209 | 181300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20241209 | 181200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20241209 | 181100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20241209 | 181000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20241209 | 180900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20241209 | 180800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20241209 | 180700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20241209 | 180600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20241209 | 180500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20241209 | 180400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20241209 | 180300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20241209 | 180200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 8139 |
| 63 | 20241209 | 180100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20241209 | 180000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20241209 | 175900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20241209 | 175800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20241209 | 175700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20241209 | 175600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20241209 | 175500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20241209 | 175400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20241209 | 175300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20241209 | 175200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20241209 | 175100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20241209 | 175000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20241209 | 174900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20241209 | 174800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20241209 | 174700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20241209 | 174600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20241209 | 174500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20241209 | 174400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20241209 | 174300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20241209 | 174200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20241209 | 174100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20241209 | 174000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20241209 | 173900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20241209 | 173800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20241209 | 173700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20241209 | 173600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20241209 | 173500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20241209 | 173400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20241209 | 173300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20241209 | 173200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 8139 |
| 93 | 20241209 | 173100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20241209 | 173000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20241209 | 172900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20241209 | 172800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20241209 | 172700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20241209 | 172600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20241209 | 172500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20241209 | 172400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20241209 | 172300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20241209 | 172200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20241209 | 172100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20241209 | 172000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20241209 | 171900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20241209 | 171800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20241209 | 171700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20241209 | 171600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20241209 | 171500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20241209 | 171400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20241209 | 171300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20241209 | 171200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20241209 | 171100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20241209 | 171000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20241209 | 170900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20241209 | 170800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20241209 | 170700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20241209 | 170600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20241209 | 170500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20241209 | 170400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20241209 | 170300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20241209 | 170200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 8139 |
| 123 | 20241209 | 170100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20241209 | 170000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20241209 | 165900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20241209 | 165800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20241209 | 165700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20241209 | 165600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20241209 | 165500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20241209 | 165400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20241209 | 165300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20241209 | 165200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20241209 | 165100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20241209 | 165000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20241209 | 164900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20241209 | 164800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20241209 | 164700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20241209 | 164600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20241209 | 164500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20241209 | 164400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20241209 | 164300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20241209 | 164200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20241209 | 164100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20241209 | 164000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20241209 | 163900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20241209 | 163800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20241209 | 163700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20241209 | 163600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20241209 | 163500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20241209 | 163400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20241209 | 163300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20241209 | 163200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 8139 |
| 153 | 20241209 | 163100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20241209 | 163000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20241209 | 162900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20241209 | 162800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20241209 | 162700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20241209 | 162600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20241209 | 162500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20241209 | 162400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20241209 | 162300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20241209 | 162200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20241209 | 162100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20241209 | 162000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20241209 | 161900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20241209 | 161800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20241209 | 161700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20241209 | 161600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20241209 | 161500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20241209 | 161400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20241209 | 161300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20241209 | 161200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20241209 | 161100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20241209 | 161000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20241209 | 160900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20241209 | 160800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20241209 | 160700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20241209 | 160600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20241209 | 160500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20241209 | 160400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20241209 | 160300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20241209 | 160200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 8139 |
| 183 | 20241209 | 160100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20241209 | 160000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20241209 | 155900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20241209 | 155800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20241209 | 155700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20241209 | 155600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20241209 | 155500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20241209 | 155400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20241209 | 155300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20241209 | 155200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20241209 | 155100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20241209 | 155000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20241209 | 154900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20241209 | 154800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20241209 | 154700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20241209 | 154600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20241209 | 154500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20241209 | 154400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20241209 | 154300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20241209 | 154200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20241209 | 154100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20241209 | 154000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20241209 | 153900 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20241209 | 153800 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20241209 | 153700 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 208 | 20241209 | 153600 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 209 | 20241209 | 153500 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 210 | 20241209 | 153400 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 211 | 20241209 | 153300 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 212 | 20241209 | 153200 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 8139 |
| 213 | 20241209 | 153100 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 0 |
| 214 | 20241209 | 153000 | 3805131225 | 4550 | 4550 | 4550 | 4550 | 8139 |
| 215 | 20241209 | 152900 | 3768098775 | 4555 | 4555 | 4555 | 4555 | 0 |
| 216 | 20241209 | 152800 | 3768098775 | 4555 | 4555 | 4555 | 4555 | 0 |
| 217 | 20241209 | 152700 | 3768098775 | 4555 | 4555 | 4555 | 4555 | 0 |
| 218 | 20241209 | 152600 | 3768098775 | 4555 | 4555 | 4555 | 4555 | 0 |
| 219 | 20241209 | 152500 | 3768098775 | 4555 | 4555 | 4555 | 4555 | 0 |
| 220 | 20241209 | 152400 | 3768098775 | 4555 | 4555 | 4555 | 4555 | 0 |
| 221 | 20241209 | 152300 | 3768098775 | 4555 | 4555 | 4555 | 4555 | 0 |
| 222 | 20241209 | 152200 | 3768098775 | 4555 | 4555 | 4555 | 4555 | 0 |
| 223 | 20241209 | 152100 | 3768098775 | 4555 | 4555 | 4555 | 4555 | 0 |
| 224 | 20241209 | 152000 | 3768098775 | 4555 | 4555 | 4555 | 4555 | 0 |
| 225 | 20241209 | 151900 | 3768098775 | 4555 | 4555 | 4565 | 4550 | 13838 |
| 226 | 20241209 | 151800 | 3705121725 | 4555 | 4560 | 4565 | 4555 | 4254 |
| 227 | 20241209 | 151700 | 3685717585 | 4560 | 4560 | 4565 | 4560 | 489 |
| 228 | 20241209 | 151600 | 3683487665 | 4565 | 4560 | 4565 | 4560 | 887 |
| 229 | 20241209 | 151500 | 3679438955 | 4565 | 4560 | 4565 | 4560 | 315 |
| 230 | 20241209 | 151400 | 3678001400 | 4560 | 4560 | 4560 | 4555 | 6498 |
| 231 | 20241209 | 151300 | 3648385375 | 4555 | 4560 | 4565 | 4555 | 6822 |
| 232 | 20241209 | 151200 | 3617275455 | 4560 | 4565 | 4565 | 4560 | 1358 |
| 233 | 20241209 | 151100 | 3611078660 | 4560 | 4565 | 4570 | 4560 | 2497 |
| 234 | 20241209 | 151000 | 3599682445 | 4570 | 4570 | 4575 | 4565 | 2735 |
| 235 | 20241209 | 150900 | 3587183095 | 4570 | 4575 | 4575 | 4570 | 849 |
| 236 | 20241209 | 150800 | 3583301610 | 4580 | 4580 | 4580 | 4575 | 2133 |
| 237 | 20241209 | 150700 | 3573542600 | 4580 | 4570 | 4580 | 4570 | 1239 |
| 238 | 20241209 | 150600 | 3567877310 | 4575 | 4580 | 4580 | 4570 | 1539 |
| 239 | 20241209 | 150500 | 3560839455 | 4570 | 4575 | 4575 | 4570 | 940 |
| 240 | 20241209 | 150400 | 3556540120 | 4575 | 4575 | 4575 | 4570 | 1161 |
| 241 | 20241209 | 150300 | 3551228855 | 4570 | 4575 | 4580 | 4570 | 2859 |
| 242 | 20241209 | 150200 | 3538150935 | 4580 | 4580 | 4580 | 4575 | 1401 |
| 243 | 20241209 | 150100 | 3531735425 | 4585 | 4580 | 4585 | 4575 | 3940 |
| 244 | 20241209 | 150000 | 3513689010 | 4580 | 4580 | 4585 | 4580 | 958 |
| 245 | 20241209 | 145900 | 3509298875 | 4580 | 4580 | 4585 | 4580 | 416 |
| 246 | 20241209 | 145800 | 3507393350 | 4585 | 4590 | 4590 | 4580 | 2901 |
| 247 | 20241209 | 145700 | 3494089920 | 4590 | 4590 | 4595 | 4590 | 1081 |
| 248 | 20241209 | 145600 | 3489127485 | 4590 | 4585 | 4595 | 4585 | 3298 |
| 249 | 20241209 | 145500 | 3473994910 | 4585 | 4590 | 4595 | 4585 | 2109 |
| 250 | 20241209 | 145400 | 3464315720 | 4590 | 4590 | 4595 | 4590 | 1173 |
| 251 | 20241209 | 145300 | 3458931000 | 4595 | 4585 | 4595 | 4585 | 6413 |
| 252 | 20241209 | 145200 | 3429496390 | 4585 | 4585 | 4590 | 4585 | 306 |
| 253 | 20241209 | 145100 | 3428093350 | 4585 | 4580 | 4585 | 4580 | 820 |
| 254 | 20241209 | 145000 | 3424333800 | 4580 | 4580 | 4585 | 4580 | 909 |
| 255 | 20241209 | 144900 | 3420169950 | 4575 | 4580 | 4580 | 4575 | 1071 |
| 256 | 20241209 | 144800 | 3415268710 | 4580 | 4580 | 4585 | 4575 | 427 |
| 257 | 20241209 | 144700 | 3413313025 | 4580 | 4580 | 4580 | 4575 | 1032 |
| 258 | 20241209 | 144600 | 3408586715 | 4580 | 4580 | 4585 | 4580 | 1402 |
| 259 | 20241209 | 144500 | 3402165525 | 4580 | 4595 | 4595 | 4580 | 16170 |
| 260 | 20241209 | 144400 | 3327958440 | 4595 | 4600 | 4600 | 4595 | 1268 |
| 261 | 20241209 | 144300 | 3322131920 | 4595 | 4595 | 4600 | 4595 | 263 |
| 262 | 20241209 | 144200 | 3320922880 | 4595 | 4600 | 4605 | 4595 | 1621 |
| 263 | 20241209 | 144100 | 3313466755 | 4600 | 4605 | 4605 | 4600 | 807 |
| 264 | 20241209 | 144000 | 3309754525 | 4600 | 4600 | 4600 | 4595 | 2253 |
| 265 | 20241209 | 143900 | 3299392105 | 4595 | 4595 | 4600 | 4595 | 3084 |
| 266 | 20241209 | 143800 | 3285220555 | 4595 | 4600 | 4600 | 4595 | 93 |
| 267 | 20241209 | 143700 | 3284792885 | 4595 | 4600 | 4600 | 4595 | 784 |
| 268 | 20241209 | 143600 | 3281190175 | 4600 | 4605 | 4605 | 4600 | 1844 |
| 269 | 20241209 | 143500 | 3272707745 | 4600 | 4600 | 4605 | 4600 | 2869 |
| 270 | 20241209 | 143400 | 3259508000 | 4605 | 4600 | 4605 | 4600 | 898 |
| 271 | 20241209 | 143300 | 3255375770 | 4605 | 4600 | 4605 | 4600 | 102 |
| 272 | 20241209 | 143200 | 3254906190 | 4605 | 4610 | 4610 | 4605 | 1831 |
| 273 | 20241209 | 143100 | 3246473935 | 4605 | 4605 | 4620 | 4605 | 3151 |
| 274 | 20241209 | 143000 | 3231942780 | 4605 | 4605 | 4610 | 4605 | 366 |
| 275 | 20241209 | 142900 | 3230257250 | 4605 | 4610 | 4610 | 4605 | 30 |
| 276 | 20241209 | 142800 | 3230119020 | 4610 | 4605 | 4610 | 4605 | 648 |
| 277 | 20241209 | 142700 | 3227134950 | 4610 | 4605 | 4610 | 4605 | 344 |
| 278 | 20241209 | 142600 | 3225550795 | 4605 | 4610 | 4610 | 4605 | 42 |
| 279 | 20241209 | 142500 | 3225357305 | 4610 | 4605 | 4610 | 4605 | 220 |
| 280 | 20241209 | 142400 | 3224344170 | 4605 | 4605 | 4605 | 4605 | 1233 |
| 281 | 20241209 | 142300 | 3218666205 | 4600 | 4610 | 4610 | 4600 | 586 |
| 282 | 20241209 | 142200 | 3215968675 | 4610 | 4610 | 4610 | 4610 | 412 |
| 283 | 20241209 | 142100 | 3214069355 | 4610 | 4610 | 4615 | 4610 | 125 |
| 284 | 20241209 | 142000 | 3213493070 | 4610 | 4620 | 4620 | 4610 | 757 |
| 285 | 20241209 | 141900 | 3210000810 | 4610 | 4615 | 4630 | 4610 | 669 |
| 286 | 20241209 | 141800 | 3206910635 | 4615 | 4605 | 4615 | 4600 | 877 |
| 287 | 20241209 | 141700 | 3202870310 | 4605 | 4600 | 4610 | 4600 | 998 |
| 288 | 20241209 | 141600 | 3198273550 | 4600 | 4605 | 4605 | 4600 | 303 |
| 289 | 20241209 | 141500 | 3196879575 | 4610 | 4610 | 4615 | 4610 | 138 |
| 290 | 20241209 | 141400 | 3196243365 | 4615 | 4605 | 4615 | 4605 | 176 |
| 291 | 20241209 | 141300 | 3195431525 | 4605 | 4600 | 4615 | 4600 | 366 |
| 292 | 20241209 | 141200 | 3193744745 | 4605 | 4595 | 4605 | 4595 | 647 |
| 293 | 20241209 | 141100 | 3190768710 | 4600 | 4600 | 4605 | 4595 | 567 |
| 294 | 20241209 | 141000 | 3188160625 | 4595 | 4595 | 4595 | 4590 | 590 |
| 295 | 20241209 | 140900 | 3185450165 | 4595 | 4590 | 4600 | 4585 | 9153 |
| 296 | 20241209 | 140800 | 3143434585 | 4590 | 4595 | 4595 | 4585 | 11154 |
| 297 | 20241209 | 140700 | 3092240140 | 4590 | 4595 | 4595 | 4590 | 305 |
| 298 | 20241209 | 140600 | 3090840155 | 4590 | 4595 | 4595 | 4590 | 1608 |
| 299 | 20241209 | 140500 | 3083459345 | 4595 | 4595 | 4595 | 4590 | 2645 |
| 300 | 20241209 | 140400 | 3071311925 | 4595 | 4600 | 4600 | 4590 | 9528 |
| 301 | 20241209 | 140300 | 3027567280 | 4595 | 4600 | 4600 | 4595 | 1224 |
| 302 | 20241209 | 140200 | 3021941880 | 4595 | 4600 | 4600 | 4595 | 856 |
| 303 | 20241209 | 140100 | 3018005975 | 4595 | 4595 | 4600 | 4595 | 1290 |
| 304 | 20241209 | 140000 | 3012078320 | 4590 | 4600 | 4605 | 4590 | 5165 |
| 305 | 20241209 | 135900 | 2988342785 | 4600 | 4605 | 4605 | 4600 | 844 |
| 306 | 20241209 | 135800 | 2984460355 | 4600 | 4610 | 4610 | 4600 | 1176 |
| 307 | 20241209 | 135700 | 2979045880 | 4605 | 4615 | 4615 | 4605 | 492 |
| 308 | 20241209 | 135600 | 2976779365 | 4615 | 4615 | 4615 | 4615 | 9 |
| 309 | 20241209 | 135500 | 2976737830 | 4620 | 4620 | 4620 | 4620 | 376 |
| 310 | 20241209 | 135400 | 2975000710 | 4625 | 4625 | 4625 | 4615 | 634 |
| 311 | 20241209 | 135300 | 2972071155 | 4625 | 4600 | 4625 | 4600 | 1917 |
| 312 | 20241209 | 135200 | 2963235970 | 4605 | 4605 | 4610 | 4600 | 1022 |
| 313 | 20241209 | 135100 | 2958530030 | 4610 | 4610 | 4610 | 4610 | 6 |
| 314 | 20241209 | 135000 | 2958502370 | 4605 | 4605 | 4610 | 4605 | 1225 |
| 315 | 20241209 | 134900 | 2952861160 | 4605 | 4610 | 4625 | 4605 | 3117 |
| 316 | 20241209 | 134800 | 2938491615 | 4605 | 4605 | 4605 | 4605 | 198 |
| 317 | 20241209 | 134700 | 2937579825 | 4610 | 4605 | 4610 | 4605 | 34 |
| 318 | 20241209 | 134600 | 2937423225 | 4605 | 4610 | 4610 | 4605 | 2381 |
| 319 | 20241209 | 134500 | 2926458570 | 4615 | 4605 | 4615 | 4605 | 762 |
| 320 | 20241209 | 134400 | 2922946765 | 4610 | 4605 | 4610 | 4605 | 26 |
| 321 | 20241209 | 134300 | 2922826955 | 4610 | 4610 | 4615 | 4610 | 106 |
| 322 | 20241209 | 134200 | 2922338260 | 4610 | 4605 | 4610 | 4595 | 7655 |
| 323 | 20241209 | 134100 | 2887119655 | 4605 | 4610 | 4610 | 4605 | 83 |
| 324 | 20241209 | 134000 | 2886737150 | 4610 | 4610 | 4610 | 4610 | 149 |
| 325 | 20241209 | 133900 | 2886050260 | 4610 | 4610 | 4615 | 4610 | 481 |
| 326 | 20241209 | 133800 | 2883832810 | 4605 | 4605 | 4610 | 4600 | 1241 |
| 327 | 20241209 | 133700 | 2878120250 | 4610 | 4610 | 4615 | 4605 | 737 |
| 328 | 20241209 | 133600 | 2874723215 | 4615 | 4615 | 4620 | 4615 | 96 |
| 329 | 20241209 | 133500 | 2874280100 | 4610 | 4610 | 4615 | 4610 | 483 |
| 330 | 20241209 | 133400 | 2872052665 | 4610 | 4620 | 4620 | 4610 | 1534 |
| 331 | 20241209 | 133300 | 2864978245 | 4620 | 4615 | 4620 | 4615 | 75 |
| 332 | 20241209 | 133200 | 2864632085 | 4615 | 4615 | 4620 | 4615 | 2498 |
| 333 | 20241209 | 133100 | 2853103780 | 4615 | 4620 | 4620 | 4615 | 532 |
| 334 | 20241209 | 133000 | 2850648570 | 4615 | 4625 | 4625 | 4615 | 1006 |
| 335 | 20241209 | 132900 | 2846003680 | 4620 | 4625 | 4625 | 4620 | 775 |
| 336 | 20241209 | 132800 | 2842421415 | 4625 | 4630 | 4635 | 4625 | 924 |
| 337 | 20241209 | 132700 | 2838145460 | 4630 | 4640 | 4640 | 4630 | 117 |
| 338 | 20241209 | 132600 | 2837603630 | 4640 | 4630 | 4640 | 4630 | 1247 |
| 339 | 20241209 | 132500 | 2831828340 | 4630 | 4640 | 4640 | 4630 | 1353 |
| 340 | 20241209 | 132400 | 2825559885 | 4640 | 4635 | 4640 | 4630 | 811 |
| 341 | 20241209 | 132300 | 2821797625 | 4635 | 4630 | 4635 | 4630 | 1179 |
| 342 | 20241209 | 132200 | 2816334645 | 4635 | 4635 | 4635 | 4630 | 526 |
| 343 | 20241209 | 132100 | 2813897925 | 4630 | 4635 | 4635 | 4630 | 45 |
| 344 | 20241209 | 132000 | 2813689540 | 4630 | 4630 | 4630 | 4630 | 1080 |
| 345 | 20241209 | 131900 | 2808689140 | 4625 | 4630 | 4635 | 4625 | 928 |
| 346 | 20241209 | 131800 | 2804393040 | 4625 | 4630 | 4630 | 4625 | 87 |
| 347 | 20241209 | 131700 | 2803990295 | 4625 | 4630 | 4630 | 4625 | 103 |
| 348 | 20241209 | 131600 | 2803513890 | 4630 | 4630 | 4630 | 4630 | 33 |
| 349 | 20241209 | 131500 | 2803361100 | 4630 | 4630 | 4645 | 4630 | 5892 |
| 350 | 20241209 | 131400 | 2776054465 | 4625 | 4625 | 4625 | 4625 | 25 |
| 351 | 20241209 | 131300 | 2775938840 | 4625 | 4620 | 4630 | 4620 | 4061 |
| 352 | 20241209 | 131200 | 2757166685 | 4625 | 4615 | 4625 | 4615 | 444 |
| 353 | 20241209 | 131100 | 2755116635 | 4615 | 4610 | 4620 | 4610 | 4190 |
| 354 | 20241209 | 131000 | 2735779785 | 4610 | 4605 | 4615 | 4605 | 565 |
| 355 | 20241209 | 130900 | 2733175130 | 4605 | 4600 | 4605 | 4600 | 1201 |
| 356 | 20241209 | 130800 | 2727649780 | 4600 | 4615 | 4615 | 4580 | 10233 |
| 357 | 20241209 | 130700 | 2680722275 | 4620 | 4620 | 4620 | 4615 | 382 |
| 358 | 20241209 | 130600 | 2678959245 | 4615 | 4610 | 4620 | 4610 | 4535 |
| 359 | 20241209 | 130500 | 2658021325 | 4610 | 4610 | 4615 | 4590 | 13182 |
| 360 | 20241209 | 130400 | 2597438895 | 4615 | 4620 | 4620 | 4610 | 1766 |
| 361 | 20241209 | 130300 | 2589285780 | 4620 | 4625 | 4625 | 4620 | 50 |
| 362 | 20241209 | 130200 | 2589054700 | 4620 | 4620 | 4625 | 4620 | 317 |
| 363 | 20241209 | 130100 | 2587590130 | 4625 | 4625 | 4625 | 4620 | 1682 |
| 364 | 20241209 | 130000 | 2579812560 | 4625 | 4625 | 4625 | 4620 | 380 |
| 365 | 20241209 | 125900 | 2578056870 | 4625 | 4620 | 4625 | 4620 | 157 |
| 366 | 20241209 | 125800 | 2577331470 | 4620 | 4620 | 4625 | 4620 | 71 |
| 367 | 20241209 | 125700 | 2577003420 | 4625 | 4625 | 4625 | 4625 | 1122 |
| 368 | 20241209 | 125600 | 2571814170 | 4625 | 4615 | 4625 | 4615 | 1309 |
| 369 | 20241209 | 125500 | 2565768230 | 4615 | 4615 | 4620 | 4615 | 176 |
| 370 | 20241209 | 125400 | 2564955860 | 4620 | 4615 | 4625 | 4615 | 1822 |
| 371 | 20241209 | 125300 | 2556537945 | 4615 | 4615 | 4615 | 4595 | 3891 |
| 372 | 20241209 | 125200 | 2538609290 | 4615 | 4620 | 4620 | 4615 | 1074 |
| 373 | 20241209 | 125100 | 2533652720 | 4620 | 4620 | 4620 | 4615 | 66 |
| 374 | 20241209 | 125000 | 2533348075 | 4615 | 4600 | 4615 | 4600 | 489 |
| 375 | 20241209 | 124900 | 2531094760 | 4600 | 4605 | 4605 | 4600 | 1619 |
| 376 | 20241209 | 124800 | 2523646735 | 4600 | 4605 | 4605 | 4600 | 9738 |
| 377 | 20241209 | 124700 | 2478850780 | 4600 | 4615 | 4615 | 4600 | 16843 |
| 378 | 20241209 | 124600 | 2401317075 | 4620 | 4620 | 4625 | 4615 | 82 |
| 379 | 20241209 | 124500 | 2400938330 | 4625 | 4615 | 4625 | 4615 | 1055 |
| 380 | 20241209 | 124400 | 2396068590 | 4615 | 4620 | 4625 | 4615 | 8137 |
| 381 | 20241209 | 124300 | 2358488415 | 4620 | 4625 | 4625 | 4620 | 525 |
| 382 | 20241209 | 124200 | 2356061025 | 4630 | 4625 | 4630 | 4625 | 629 |
| 383 | 20241209 | 124100 | 2353150255 | 4620 | 4625 | 4630 | 4620 | 2103 |
| 384 | 20241209 | 124000 | 2343418000 | 4630 | 4625 | 4630 | 4625 | 3704 |
| 385 | 20241209 | 123900 | 2326269520 | 4625 | 4630 | 4630 | 4625 | 32 |
| 386 | 20241209 | 123800 | 2326121485 | 4625 | 4630 | 4630 | 4625 | 830 |
| 387 | 20241209 | 123700 | 2322282505 | 4625 | 4630 | 4630 | 4625 | 1258 |
| 388 | 20241209 | 123600 | 2316460670 | 4630 | 4630 | 4630 | 4625 | 165 |
| 389 | 20241209 | 123500 | 2315696845 | 4630 | 4630 | 4630 | 4625 | 151 |
| 390 | 20241209 | 123400 | 2314998190 | 4630 | 4625 | 4630 | 4625 | 777 |
| 391 | 20241209 | 123300 | 2311404315 | 4630 | 4630 | 4630 | 4625 | 446 |
| 392 | 20241209 | 123200 | 2309341015 | 4630 | 4630 | 4630 | 4625 | 510 |
| 393 | 20241209 | 123100 | 2306981820 | 4635 | 4625 | 4635 | 4625 | 443 |
| 394 | 20241209 | 123000 | 2304930980 | 4630 | 4630 | 4630 | 4630 | 297 |
| 395 | 20241209 | 122900 | 2303555870 | 4630 | 4630 | 4630 | 4625 | 544 |
| 396 | 20241209 | 122800 | 2301038835 | 4630 | 4630 | 4635 | 4630 | 699 |
| 397 | 20241209 | 122700 | 2297802430 | 4630 | 4625 | 4630 | 4625 | 2693 |
| 398 | 20241209 | 122600 | 2285333965 | 4630 | 4625 | 4630 | 4625 | 613 |
| 399 | 20241209 | 122500 | 2282498710 | 4625 | 4630 | 4630 | 4625 | 812 |
| 400 | 20241209 | 122400 | 2278740320 | 4635 | 4630 | 4635 | 4630 | 32 |
| 401 | 20241209 | 122300 | 2278592125 | 4635 | 4630 | 4635 | 4630 | 120 |
| 402 | 20241209 | 122200 | 2278036495 | 4630 | 4630 | 4635 | 4625 | 557 |
| 403 | 20241209 | 122100 | 2275459335 | 4630 | 4630 | 4630 | 4630 | 216 |
| 404 | 20241209 | 122000 | 2274459255 | 4630 | 4635 | 4635 | 4630 | 1141 |
| 405 | 20241209 | 121900 | 2269176370 | 4635 | 4635 | 4635 | 4635 | 7 |
| 406 | 20241209 | 121800 | 2269143925 | 4630 | 4630 | 4635 | 4630 | 444 |
| 407 | 20241209 | 121700 | 2267088125 | 4635 | 4635 | 4635 | 4635 | 144 |
| 408 | 20241209 | 121600 | 2266420685 | 4640 | 4640 | 4640 | 4640 | 6 |
| 409 | 20241209 | 121500 | 2266392845 | 4640 | 4635 | 4640 | 4635 | 39 |
| 410 | 20241209 | 121400 | 2266212025 | 4635 | 4640 | 4640 | 4635 | 1019 |
| 411 | 20241209 | 121300 | 2261488925 | 4640 | 4640 | 4640 | 4635 | 476 |
| 412 | 20241209 | 121200 | 2259280415 | 4640 | 4635 | 4640 | 4635 | 2273 |
| 413 | 20241209 | 121100 | 2248734755 | 4635 | 4630 | 4635 | 4625 | 2074 |
| 414 | 20241209 | 121000 | 2239126140 | 4630 | 4630 | 4635 | 4630 | 558 |
| 415 | 20241209 | 120900 | 2236542565 | 4635 | 4635 | 4635 | 4635 | 6 |
| 416 | 20241209 | 120800 | 2236514755 | 4635 | 4635 | 4640 | 4630 | 528 |
| 417 | 20241209 | 120700 | 2234067585 | 4635 | 4625 | 4635 | 4625 | 1418 |
| 418 | 20241209 | 120600 | 2227504655 | 4625 | 4630 | 4630 | 4625 | 826 |
| 419 | 20241209 | 120500 | 2223680400 | 4625 | 4635 | 4640 | 4625 | 2355 |
| 420 | 20241209 | 120400 | 2212765570 | 4635 | 4625 | 4635 | 4625 | 515 |
| 421 | 20241209 | 120300 | 2210379105 | 4625 | 4625 | 4630 | 4625 | 468 |
| 422 | 20241209 | 120200 | 2208214070 | 4630 | 4630 | 4630 | 4625 | 84 |
| 423 | 20241209 | 120100 | 2207825530 | 4635 | 4635 | 4635 | 4625 | 1905 |
| 424 | 20241209 | 120000 | 2199003385 | 4630 | 4625 | 4635 | 4625 | 753 |
| 425 | 20241209 | 115900 | 2195520075 | 4625 | 4630 | 4630 | 4625 | 1044 |
| 426 | 20241209 | 115800 | 2190691505 | 4630 | 4630 | 4630 | 4625 | 1144 |
| 427 | 20241209 | 115700 | 2185395415 | 4625 | 4630 | 4630 | 4625 | 107 |
| 428 | 20241209 | 115600 | 2184900505 | 4630 | 4635 | 4635 | 4630 | 310 |
| 429 | 20241209 | 115500 | 2183464915 | 4635 | 4630 | 4635 | 4630 | 1295 |
| 430 | 20241209 | 115400 | 2177465865 | 4625 | 4625 | 4625 | 4625 | 38 |
| 431 | 20241209 | 115300 | 2177290115 | 4625 | 4620 | 4630 | 4620 | 923 |
| 432 | 20241209 | 115200 | 2173021345 | 4625 | 4635 | 4635 | 4625 | 4032 |
| 433 | 20241209 | 115100 | 2154363205 | 4635 | 4635 | 4635 | 4630 | 648 |
| 434 | 20241209 | 115000 | 2151361535 | 4635 | 4635 | 4635 | 4630 | 584 |
| 435 | 20241209 | 114900 | 2148657260 | 4635 | 4630 | 4635 | 4630 | 92 |
| 436 | 20241209 | 114800 | 2148231265 | 4635 | 4635 | 4640 | 4635 | 1555 |
| 437 | 20241209 | 114700 | 2141022610 | 4640 | 4640 | 4640 | 4635 | 359 |
| 438 | 20241209 | 114600 | 2139358605 | 4640 | 4635 | 4640 | 4635 | 1285 |
| 439 | 20241209 | 114500 | 2133397545 | 4640 | 4640 | 4640 | 4635 | 52 |
| 440 | 20241209 | 114400 | 2133156485 | 4640 | 4640 | 4645 | 4640 | 742 |
| 441 | 20241209 | 114300 | 2129712985 | 4640 | 4640 | 4640 | 4640 | 426 |
| 442 | 20241209 | 114200 | 2127736345 | 4635 | 4635 | 4635 | 4630 | 587 |
| 443 | 20241209 | 114100 | 2125015775 | 4630 | 4635 | 4635 | 4630 | 145 |
| 444 | 20241209 | 114000 | 2124344395 | 4630 | 4630 | 4635 | 4630 | 368 |
| 445 | 20241209 | 113900 | 2122640520 | 4630 | 4630 | 4640 | 4630 | 527 |
| 446 | 20241209 | 113800 | 2120198160 | 4635 | 4640 | 4640 | 4630 | 4015 |
| 447 | 20241209 | 113700 | 2101591045 | 4640 | 4645 | 4645 | 4640 | 457 |
| 448 | 20241209 | 113600 | 2099470320 | 4640 | 4645 | 4645 | 4640 | 497 |
| 449 | 20241209 | 113500 | 2097163940 | 4640 | 4650 | 4655 | 4640 | 12215 |
| 450 | 20241209 | 113400 | 2040371565 | 4655 | 4650 | 4655 | 4650 | 415 |
| 451 | 20241209 | 113300 | 2038441775 | 4650 | 4655 | 4655 | 4650 | 64 |
| 452 | 20241209 | 113200 | 2038143980 | 4655 | 4650 | 4660 | 4650 | 370 |
| 453 | 20241209 | 113100 | 2036422975 | 4655 | 4655 | 4655 | 4650 | 1693 |
| 454 | 20241209 | 113000 | 2028544560 | 4650 | 4660 | 4660 | 4650 | 497 |
| 455 | 20241209 | 112900 | 2026229865 | 4655 | 4665 | 4665 | 4655 | 187 |
| 456 | 20241209 | 112800 | 2025359370 | 4650 | 4660 | 4675 | 4650 | 1658 |
| 457 | 20241209 | 112700 | 2017637075 | 4655 | 4650 | 4655 | 4650 | 2149 |
| 458 | 20241209 | 112600 | 2007640635 | 4650 | 4655 | 4660 | 4650 | 758 |
| 459 | 20241209 | 112500 | 2004113785 | 4660 | 4660 | 4660 | 4655 | 411 |
| 460 | 20241209 | 112400 | 2002200540 | 4655 | 4655 | 4655 | 4650 | 1373 |
| 461 | 20241209 | 112300 | 1995813000 | 4660 | 4670 | 4670 | 4660 | 509 |
| 462 | 20241209 | 112200 | 1993440005 | 4660 | 4665 | 4665 | 4660 | 500 |
| 463 | 20241209 | 112100 | 1991109245 | 4665 | 4675 | 4675 | 4665 | 187 |
| 464 | 20241209 | 112000 | 1990236045 | 4670 | 4665 | 4670 | 4665 | 1136 |
| 465 | 20241209 | 111900 | 1984931475 | 4660 | 4665 | 4670 | 4660 | 1085 |
| 466 | 20241209 | 111800 | 1979871860 | 4665 | 4655 | 4665 | 4655 | 589 |
| 467 | 20241209 | 111700 | 1977126215 | 4655 | 4660 | 4660 | 4650 | 2386 |
| 468 | 20241209 | 111600 | 1966013040 | 4655 | 4655 | 4655 | 4645 | 1737 |
| 469 | 20241209 | 111500 | 1957930665 | 4650 | 4650 | 4655 | 4645 | 407 |
| 470 | 20241209 | 111400 | 1956037105 | 4645 | 4650 | 4650 | 4645 | 1910 |
| 471 | 20241209 | 111300 | 1947159050 | 4645 | 4645 | 4650 | 4645 | 585 |
| 472 | 20241209 | 111200 | 1944441110 | 4650 | 4650 | 4650 | 4650 | 16 |
| 473 | 20241209 | 111100 | 1944366710 | 4650 | 4650 | 4650 | 4650 | 3537 |
| 474 | 20241209 | 111000 | 1927919660 | 4655 | 4655 | 4655 | 4655 | 957 |
| 475 | 20241209 | 110900 | 1923464825 | 4655 | 4655 | 4660 | 4655 | 209 |
| 476 | 20241209 | 110800 | 1922491895 | 4655 | 4655 | 4660 | 4655 | 161 |
| 477 | 20241209 | 110700 | 1921742410 | 4660 | 4655 | 4660 | 4650 | 1145 |
| 478 | 20241209 | 110600 | 1916413295 | 4655 | 4655 | 4655 | 4650 | 600 |
| 479 | 20241209 | 110500 | 1913620420 | 4655 | 4655 | 4660 | 4655 | 2197 |
| 480 | 20241209 | 110400 | 1903384380 | 4655 | 4655 | 4655 | 4650 | 206 |
| 481 | 20241209 | 110300 | 1902425575 | 4655 | 4655 | 4655 | 4655 | 216 |
| 482 | 20241209 | 110200 | 1901420095 | 4655 | 4655 | 4660 | 4655 | 444 |
| 483 | 20241209 | 110100 | 1899353240 | 4660 | 4655 | 4660 | 4655 | 31 |
| 484 | 20241209 | 110000 | 1899208905 | 4660 | 4655 | 4660 | 4655 | 996 |
| 485 | 20241209 | 105900 | 1894570755 | 4655 | 4655 | 4660 | 4655 | 229 |
| 486 | 20241209 | 105800 | 1893504755 | 4655 | 4655 | 4655 | 4650 | 1736 |
| 487 | 20241209 | 105700 | 1885425360 | 4655 | 4655 | 4655 | 4655 | 199 |
| 488 | 20241209 | 105600 | 1884499015 | 4655 | 4655 | 4655 | 4655 | 101 |
| 489 | 20241209 | 105500 | 1884028860 | 4655 | 4660 | 4660 | 4655 | 47 |
| 490 | 20241209 | 105400 | 1883809965 | 4660 | 4660 | 4665 | 4660 | 2015 |
| 491 | 20241209 | 105300 | 1874420055 | 4665 | 4665 | 4665 | 4665 | 64 |
| 492 | 20241209 | 105200 | 1874121495 | 4660 | 4665 | 4665 | 4660 | 153 |
| 493 | 20241209 | 105100 | 1873408375 | 4665 | 4665 | 4665 | 4660 | 9070 |
| 494 | 20241209 | 105000 | 1831141000 | 4665 | 4670 | 4670 | 4665 | 94 |
| 495 | 20241209 | 104900 | 1830702145 | 4670 | 4665 | 4670 | 4665 | 26 |
| 496 | 20241209 | 104800 | 1830580850 | 4665 | 4660 | 4665 | 4660 | 446 |
| 497 | 20241209 | 104700 | 1828500985 | 4665 | 4660 | 4665 | 4660 | 439 |
| 498 | 20241209 | 104600 | 1826455100 | 4675 | 4680 | 4680 | 4660 | 7971 |
| 499 | 20241209 | 104500 | 1789151170 | 4685 | 4680 | 4685 | 4680 | 339 |
| 500 | 20241209 | 104400 | 1787564640 | 4685 | 4685 | 4685 | 4680 | 14 |
| 501 | 20241209 | 104300 | 1787499055 | 4685 | 4685 | 4690 | 4680 | 882 |
| 502 | 20241209 | 104200 | 1783370735 | 4685 | 4670 | 4685 | 4660 | 2171 |
| 503 | 20241209 | 104100 | 1773212270 | 4665 | 4665 | 4665 | 4665 | 90 |
| 504 | 20241209 | 104000 | 1772792420 | 4680 | 4680 | 4680 | 4680 | 1 |
| 505 | 20241209 | 103900 | 1772787740 | 4680 | 4665 | 4680 | 4665 | 711 |
| 506 | 20241209 | 103800 | 1769466220 | 4670 | 4670 | 4670 | 4665 | 43 |
| 507 | 20241209 | 103700 | 1769265560 | 4670 | 4670 | 4670 | 4670 | 225 |
| 508 | 20241209 | 103600 | 1768214810 | 4675 | 4655 | 4675 | 4655 | 132 |
| 509 | 20241209 | 103500 | 1767600330 | 4680 | 4680 | 4680 | 4675 | 2009 |
| 510 | 20241209 | 103400 | 1758198465 | 4680 | 4670 | 4680 | 4650 | 2104 |
| 511 | 20241209 | 103300 | 1748384540 | 4680 | 4675 | 4680 | 4655 | 249 |
| 512 | 20241209 | 103200 | 1747222915 | 4680 | 4675 | 4680 | 4675 | 340 |
| 513 | 20241209 | 103100 | 1745633395 | 4680 | 4675 | 4680 | 4670 | 175 |
| 514 | 20241209 | 103000 | 1744815640 | 4670 | 4650 | 4675 | 4650 | 904 |
| 515 | 20241209 | 102900 | 1740608855 | 4665 | 4670 | 4670 | 4665 | 82 |
| 516 | 20241209 | 102800 | 1740226040 | 4660 | 4670 | 4670 | 4645 | 2648 |
| 517 | 20241209 | 102700 | 1727881240 | 4670 | 4675 | 4685 | 4670 | 1877 |
| 518 | 20241209 | 102600 | 1719111845 | 4685 | 4690 | 4690 | 4685 | 6 |
| 519 | 20241209 | 102500 | 1719083730 | 4685 | 4685 | 4685 | 4670 | 1006 |
| 520 | 20241209 | 102400 | 1714383055 | 4690 | 4675 | 4690 | 4670 | 6539 |
| 521 | 20241209 | 102300 | 1683757515 | 4680 | 4665 | 4680 | 4660 | 11281 |
| 522 | 20241209 | 102200 | 1631020710 | 4650 | 4640 | 4670 | 4630 | 1780 |
| 523 | 20241209 | 102100 | 1622753220 | 4635 | 4665 | 4665 | 4635 | 10361 |
| 524 | 20241209 | 102000 | 1574633760 | 4665 | 4670 | 4670 | 4665 | 499 |
| 525 | 20241209 | 101900 | 1572305385 | 4670 | 4665 | 4670 | 4660 | 70 |
| 526 | 20241209 | 101800 | 1571979055 | 4665 | 4665 | 4665 | 4660 | 221 |
| 527 | 20241209 | 101700 | 1570949175 | 4660 | 4670 | 4670 | 4660 | 227 |
| 528 | 20241209 | 101600 | 1569889165 | 4675 | 4670 | 4675 | 4655 | 4339 |
| 529 | 20241209 | 101500 | 1549643780 | 4670 | 4655 | 4670 | 4655 | 458 |
| 530 | 20241209 | 101400 | 1547506360 | 4655 | 4665 | 4670 | 4655 | 526 |
| 531 | 20241209 | 101300 | 1545056040 | 4670 | 4675 | 4675 | 4665 | 183 |
| 532 | 20241209 | 101200 | 1544202300 | 4670 | 4665 | 4675 | 4660 | 11813 |
| 533 | 20241209 | 101100 | 1489056225 | 4655 | 4670 | 4675 | 4655 | 447 |
| 534 | 20241209 | 101000 | 1486973375 | 4665 | 4665 | 4670 | 4660 | 5039 |
| 535 | 20241209 | 100900 | 1463490845 | 4670 | 4665 | 4670 | 4660 | 654 |
| 536 | 20241209 | 100800 | 1460441340 | 4670 | 4665 | 4670 | 4665 | 128 |
| 537 | 20241209 | 100700 | 1459844210 | 4670 | 4670 | 4675 | 4665 | 454 |
| 538 | 20241209 | 100600 | 1457725235 | 4675 | 4670 | 4675 | 4665 | 638 |
| 539 | 20241209 | 100500 | 1454746485 | 4670 | 4675 | 4690 | 4665 | 1301 |
| 540 | 20241209 | 100400 | 1448665420 | 4675 | 4685 | 4690 | 4675 | 255 |
| 541 | 20241209 | 100300 | 1447472745 | 4690 | 4670 | 4690 | 4670 | 153 |
| 542 | 20241209 | 100200 | 1446758115 | 4670 | 4685 | 4690 | 4670 | 1024 |
| 543 | 20241209 | 100100 | 1441961145 | 4685 | 4675 | 4685 | 4675 | 3394 |
| 544 | 20241209 | 100000 | 1426063270 | 4670 | 4675 | 4675 | 4670 | 60 |
| 545 | 20241209 | 095900 | 1425782970 | 4675 | 4675 | 4675 | 4675 | 567 |
| 546 | 20241209 | 095800 | 1423132245 | 4675 | 4670 | 4685 | 4665 | 3978 |
| 547 | 20241209 | 095700 | 1404542210 | 4665 | 4660 | 4665 | 4660 | 436 |
| 548 | 20241209 | 095600 | 1402509905 | 4665 | 4650 | 4670 | 4645 | 6800 |
| 549 | 20241209 | 095500 | 1370868325 | 4655 | 4655 | 4655 | 4650 | 507 |
| 550 | 20241209 | 095400 | 1368508365 | 4650 | 4660 | 4660 | 4645 | 1336 |
| 551 | 20241209 | 095300 | 1362296115 | 4655 | 4655 | 4660 | 4655 | 2130 |
| 552 | 20241209 | 095200 | 1352380470 | 4655 | 4665 | 4665 | 4655 | 4989 |
| 553 | 20241209 | 095100 | 1329130745 | 4660 | 4660 | 4665 | 4660 | 1216 |
| 554 | 20241209 | 095000 | 1323463830 | 4660 | 4660 | 4665 | 4655 | 1372 |
| 555 | 20241209 | 094900 | 1317075595 | 4660 | 4665 | 4665 | 4660 | 368 |
| 556 | 20241209 | 094800 | 1315359730 | 4665 | 4675 | 4675 | 4665 | 152 |
| 557 | 20241209 | 094700 | 1314650105 | 4675 | 4675 | 4675 | 4670 | 546 |
| 558 | 20241209 | 094600 | 1312097620 | 4675 | 4655 | 4680 | 4655 | 6203 |
| 559 | 20241209 | 094500 | 1283195220 | 4655 | 4650 | 4655 | 4650 | 128 |
| 560 | 20241209 | 094400 | 1282599900 | 4655 | 4655 | 4655 | 4650 | 171 |
| 561 | 20241209 | 094300 | 1281804435 | 4655 | 4655 | 4655 | 4650 | 429 |
| 562 | 20241209 | 094200 | 1279809470 | 4650 | 4655 | 4655 | 4650 | 457 |
| 563 | 20241209 | 094100 | 1277684310 | 4650 | 4655 | 4655 | 4650 | 292 |
| 564 | 20241209 | 094000 | 1276326305 | 4650 | 4650 | 4655 | 4645 | 954 |
| 565 | 20241209 | 093900 | 1271891365 | 4650 | 4645 | 4650 | 4645 | 1357 |
| 566 | 20241209 | 093800 | 1265585205 | 4645 | 4645 | 4650 | 4645 | 726 |
| 567 | 20241209 | 093700 | 1262212875 | 4650 | 4655 | 4655 | 4645 | 1531 |
| 568 | 20241209 | 093600 | 1255090955 | 4660 | 4655 | 4660 | 4650 | 994 |
| 569 | 20241209 | 093500 | 1250463955 | 4650 | 4660 | 4660 | 4650 | 418 |
| 570 | 20241209 | 093400 | 1248519475 | 4665 | 4660 | 4665 | 4660 | 565 |
| 571 | 20241209 | 093300 | 1245886390 | 4665 | 4660 | 4665 | 4660 | 266 |
| 572 | 20241209 | 093200 | 1244646765 | 4655 | 4640 | 4665 | 4640 | 7053 |
| 573 | 20241209 | 093100 | 1211869880 | 4645 | 4645 | 4645 | 4640 | 1020 |
| 574 | 20241209 | 093000 | 1207133660 | 4645 | 4645 | 4650 | 4640 | 791 |
| 575 | 20241209 | 092900 | 1203459450 | 4655 | 4650 | 4655 | 4645 | 935 |
| 576 | 20241209 | 092800 | 1199112085 | 4650 | 4650 | 4650 | 4635 | 10375 |
| 577 | 20241209 | 092700 | 1150921225 | 4650 | 4660 | 4660 | 4645 | 1733 |
| 578 | 20241209 | 092600 | 1142865125 | 4650 | 4650 | 4655 | 4645 | 792 |
| 579 | 20241209 | 092500 | 1139179710 | 4645 | 4660 | 4665 | 4645 | 4297 |
| 580 | 20241209 | 092400 | 1119191855 | 4660 | 4665 | 4665 | 4655 | 11984 |
| 581 | 20241209 | 092300 | 1063389065 | 4670 | 4675 | 4680 | 4670 | 1857 |
| 582 | 20241209 | 092200 | 1054714405 | 4675 | 4695 | 4695 | 4675 | 926 |
| 583 | 20241209 | 092100 | 1050378190 | 4695 | 4685 | 4695 | 4680 | 1900 |
| 584 | 20241209 | 092000 | 1041478420 | 4685 | 4710 | 4710 | 4685 | 159 |
| 585 | 20241209 | 091900 | 1040733460 | 4710 | 4685 | 4710 | 4685 | 295 |
| 586 | 20241209 | 091800 | 1039350810 | 4685 | 4715 | 4715 | 4685 | 4709 |
| 587 | 20241209 | 091700 | 1017221450 | 4705 | 4695 | 4720 | 4695 | 6125 |
| 588 | 20241209 | 091600 | 988430815 | 4695 | 4710 | 4710 | 4690 | 24724 |
| 589 | 20241209 | 091500 | 872231830 | 4700 | 4720 | 4720 | 4700 | 697 |
| 590 | 20241209 | 091400 | 868954995 | 4720 | 4705 | 4720 | 4700 | 24962 |
| 591 | 20241209 | 091300 | 751612235 | 4705 | 4720 | 4720 | 4700 | 6091 |
| 592 | 20241209 | 091200 | 722973005 | 4720 | 4725 | 4730 | 4705 | 2290 |
| 593 | 20241209 | 091100 | 712168675 | 4725 | 4710 | 4730 | 4705 | 4443 |
| 594 | 20241209 | 091000 | 691236060 | 4715 | 4730 | 4730 | 4700 | 1792 |
| 595 | 20241209 | 090900 | 682781725 | 4740 | 4785 | 4785 | 4710 | 57591 |
| 596 | 20241209 | 090800 | 409804065 | 4785 | 4705 | 4790 | 4705 | 37159 |
| 597 | 20241209 | 090700 | 233609175 | 4705 | 4675 | 4705 | 4665 | 11898 |
| 598 | 20241209 | 090600 | 177824375 | 4675 | 4665 | 4690 | 4655 | 7420 |
| 599 | 20241209 | 090500 | 143150465 | 4670 | 4695 | 4695 | 4665 | 3064 |
| 600 | 20241209 | 090400 | 128814465 | 4700 | 4705 | 4725 | 4695 | 3374 |
| 601 | 20241209 | 090300 | 112956355 | 4725 | 4740 | 4740 | 4710 | 1591 |
| 602 | 20241209 | 090200 | 105437290 | 4735 | 4730 | 4745 | 4695 | 7954 |
| 603 | 20241209 | 090100 | 67962205 | 4730 | 4745 | 4750 | 4720 | 3558 |
| 604 | 20241209 | 090000 | 51137320 | 4730 | 4780 | 4800 | 4725 | 10691 |