31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 184500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 4045 |
| 3 | 20241205 | 184400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 4 | 20241205 | 184300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 5 | 20241205 | 184200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 6 | 20241205 | 184100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 7 | 20241205 | 184000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 8 | 20241205 | 183900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 9 | 20241205 | 183800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 10 | 20241205 | 183700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 11 | 20241205 | 183600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 12 | 20241205 | 183500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 13 | 20241205 | 183400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 14 | 20241205 | 183300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 15 | 20241205 | 183200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 16 | 20241205 | 183100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 17 | 20241205 | 183000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 18 | 20241205 | 182900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 19 | 20241205 | 182800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 20 | 20241205 | 182700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 21 | 20241205 | 182600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 22 | 20241205 | 182500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 23 | 20241205 | 182400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 24 | 20241205 | 182300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 25 | 20241205 | 182200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 26 | 20241205 | 182100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 27 | 20241205 | 182000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 28 | 20241205 | 181900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 29 | 20241205 | 181800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 30 | 20241205 | 181700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 31 | 20241205 | 181600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 32 | 20241205 | 181500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 4045 |
| 33 | 20241205 | 181400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 34 | 20241205 | 181300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 35 | 20241205 | 181200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 36 | 20241205 | 181100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 37 | 20241205 | 181000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 38 | 20241205 | 180900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 39 | 20241205 | 180800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 40 | 20241205 | 180700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 41 | 20241205 | 180600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 42 | 20241205 | 180500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 43 | 20241205 | 180400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 44 | 20241205 | 180300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 45 | 20241205 | 180200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 46 | 20241205 | 180100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 47 | 20241205 | 180000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 48 | 20241205 | 175900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 49 | 20241205 | 175800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 50 | 20241205 | 175700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 51 | 20241205 | 175600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 52 | 20241205 | 175500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 53 | 20241205 | 175400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 54 | 20241205 | 175300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 55 | 20241205 | 175200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 56 | 20241205 | 175100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 57 | 20241205 | 175000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 58 | 20241205 | 174900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 59 | 20241205 | 174800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 60 | 20241205 | 174700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 61 | 20241205 | 174600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 62 | 20241205 | 174500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 4045 |
| 63 | 20241205 | 174400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 64 | 20241205 | 174300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 65 | 20241205 | 174200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 66 | 20241205 | 174100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 67 | 20241205 | 174000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 68 | 20241205 | 173900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 69 | 20241205 | 173800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 70 | 20241205 | 173700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 71 | 20241205 | 173600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 72 | 20241205 | 173500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 73 | 20241205 | 173400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 74 | 20241205 | 173300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 75 | 20241205 | 173200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 76 | 20241205 | 173100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 77 | 20241205 | 173000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 78 | 20241205 | 172900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 79 | 20241205 | 172800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 80 | 20241205 | 172700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 81 | 20241205 | 172600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 82 | 20241205 | 172500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 83 | 20241205 | 172400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 84 | 20241205 | 172300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 85 | 20241205 | 172200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 86 | 20241205 | 172100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 87 | 20241205 | 172000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 88 | 20241205 | 171900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 89 | 20241205 | 171800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 90 | 20241205 | 171700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 91 | 20241205 | 171600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 92 | 20241205 | 171500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 4045 |
| 93 | 20241205 | 171400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 94 | 20241205 | 171300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 95 | 20241205 | 171200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 96 | 20241205 | 171100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 97 | 20241205 | 171000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 98 | 20241205 | 170900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 99 | 20241205 | 170800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 100 | 20241205 | 170700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 101 | 20241205 | 170600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 102 | 20241205 | 170500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 103 | 20241205 | 170400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 104 | 20241205 | 170300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 105 | 20241205 | 170200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 106 | 20241205 | 170100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 107 | 20241205 | 170000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 108 | 20241205 | 165900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 109 | 20241205 | 165800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 110 | 20241205 | 165700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 111 | 20241205 | 165600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 112 | 20241205 | 165500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 113 | 20241205 | 165400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 114 | 20241205 | 165300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 115 | 20241205 | 165200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 116 | 20241205 | 165100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 117 | 20241205 | 165000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 118 | 20241205 | 164900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 119 | 20241205 | 164800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 120 | 20241205 | 164700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 121 | 20241205 | 164600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 122 | 20241205 | 164500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 4045 |
| 123 | 20241205 | 164400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 124 | 20241205 | 164300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 125 | 20241205 | 164200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 126 | 20241205 | 164100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 127 | 20241205 | 164000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 128 | 20241205 | 163900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 129 | 20241205 | 163800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 130 | 20241205 | 163700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 131 | 20241205 | 163600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 132 | 20241205 | 163500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 133 | 20241205 | 163400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 134 | 20241205 | 163300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 135 | 20241205 | 163200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 136 | 20241205 | 163100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 137 | 20241205 | 163000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 138 | 20241205 | 162900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 139 | 20241205 | 162800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 140 | 20241205 | 162700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 141 | 20241205 | 162600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 142 | 20241205 | 162500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 143 | 20241205 | 162400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 144 | 20241205 | 162300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 145 | 20241205 | 162200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 146 | 20241205 | 162100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 147 | 20241205 | 162000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 148 | 20241205 | 161900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 149 | 20241205 | 161800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 150 | 20241205 | 161700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 151 | 20241205 | 161600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 152 | 20241205 | 161500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 4045 |
| 153 | 20241205 | 161400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 154 | 20241205 | 161300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 155 | 20241205 | 161200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 156 | 20241205 | 161100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 157 | 20241205 | 161000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 158 | 20241205 | 160900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 159 | 20241205 | 160800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 160 | 20241205 | 160700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 161 | 20241205 | 160600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 162 | 20241205 | 160500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 163 | 20241205 | 160400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 164 | 20241205 | 160300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 165 | 20241205 | 160200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 166 | 20241205 | 160100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 167 | 20241205 | 160000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 168 | 20241205 | 155900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 169 | 20241205 | 155800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 170 | 20241205 | 155700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 171 | 20241205 | 155600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 172 | 20241205 | 155500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 173 | 20241205 | 155400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 174 | 20241205 | 155300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 175 | 20241205 | 155200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 176 | 20241205 | 155100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 177 | 20241205 | 155000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 178 | 20241205 | 154900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 179 | 20241205 | 154800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 180 | 20241205 | 154700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 181 | 20241205 | 154600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 182 | 20241205 | 154500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 4045 |
| 183 | 20241205 | 154400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 184 | 20241205 | 154300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 185 | 20241205 | 154200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 186 | 20241205 | 154100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 187 | 20241205 | 154000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 188 | 20241205 | 153900 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 189 | 20241205 | 153800 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 190 | 20241205 | 153700 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 191 | 20241205 | 153600 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 192 | 20241205 | 153500 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 193 | 20241205 | 153400 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 194 | 20241205 | 153300 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 195 | 20241205 | 153200 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 196 | 20241205 | 153100 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 0 |
| 197 | 20241205 | 153000 | 2483175230 | 16240 | 16240 | 16240 | 16240 | 4045 |
| 198 | 20241205 | 152900 | 2417484430 | 16190 | 16190 | 16190 | 16190 | 0 |
| 199 | 20241205 | 152800 | 2417484430 | 16190 | 16190 | 16190 | 16190 | 0 |
| 200 | 20241205 | 152700 | 2417484430 | 16190 | 16190 | 16190 | 16190 | 0 |
| 201 | 20241205 | 152600 | 2417484430 | 16190 | 16190 | 16190 | 16190 | 0 |
| 202 | 20241205 | 152500 | 2417484430 | 16190 | 16190 | 16190 | 16190 | 0 |
| 203 | 20241205 | 152400 | 2417484430 | 16190 | 16190 | 16190 | 16190 | 0 |
| 204 | 20241205 | 152300 | 2417484430 | 16190 | 16190 | 16190 | 16190 | 0 |
| 205 | 20241205 | 152200 | 2417484430 | 16190 | 16190 | 16190 | 16190 | 0 |
| 206 | 20241205 | 152100 | 2417484430 | 16190 | 16190 | 16190 | 16190 | 0 |
| 207 | 20241205 | 152000 | 2417484430 | 16190 | 16190 | 16190 | 16190 | 0 |
| 208 | 20241205 | 151900 | 2417484430 | 16190 | 16190 | 16190 | 16100 | 368 |
| 209 | 20241205 | 151800 | 2411545960 | 16190 | 16090 | 16200 | 16090 | 302 |
| 210 | 20241205 | 151700 | 2406675950 | 16120 | 16090 | 16120 | 16090 | 667 |
| 211 | 20241205 | 151600 | 2395923940 | 16120 | 16130 | 16220 | 16090 | 2437 |
| 212 | 20241205 | 151500 | 2356587460 | 16130 | 16080 | 16140 | 16080 | 3397 |
| 213 | 20241205 | 151400 | 2301808030 | 16090 | 16090 | 16110 | 16090 | 684 |
| 214 | 20241205 | 151300 | 2290801050 | 16110 | 16090 | 16120 | 16090 | 1493 |
| 215 | 20241205 | 151200 | 2266764960 | 16090 | 16120 | 16120 | 16090 | 796 |
| 216 | 20241205 | 151100 | 2253953810 | 16090 | 16100 | 16130 | 16090 | 1259 |
| 217 | 20241205 | 151000 | 2233679750 | 16090 | 16100 | 16100 | 16090 | 1025 |
| 218 | 20241205 | 150900 | 2217177960 | 16140 | 16120 | 16140 | 16100 | 1555 |
| 219 | 20241205 | 150800 | 2192122250 | 16120 | 16100 | 16140 | 16100 | 1656 |
| 220 | 20241205 | 150700 | 2165414170 | 16090 | 16080 | 16130 | 16070 | 2501 |
| 221 | 20241205 | 150600 | 2125141230 | 16080 | 16080 | 16080 | 16060 | 1248 |
| 222 | 20241205 | 150500 | 2105086490 | 16080 | 16120 | 16120 | 16080 | 1051 |
| 223 | 20241205 | 150400 | 2088158910 | 16120 | 16140 | 16150 | 16120 | 720 |
| 224 | 20241205 | 150300 | 2076538600 | 16150 | 16170 | 16170 | 16150 | 96 |
| 225 | 20241205 | 150200 | 2074987240 | 16170 | 16200 | 16200 | 16170 | 167 |
| 226 | 20241205 | 150100 | 2072283200 | 16200 | 16200 | 16200 | 16200 | 411 |
| 227 | 20241205 | 150000 | 2065625000 | 16240 | 16160 | 16240 | 16160 | 4472 |
| 228 | 20241205 | 145900 | 1993308710 | 16160 | 16150 | 16160 | 16150 | 34 |
| 229 | 20241205 | 145800 | 1992759290 | 16160 | 16090 | 16160 | 16080 | 9143 |
| 230 | 20241205 | 145700 | 1845332410 | 16090 | 16100 | 16100 | 16090 | 1281 |
| 231 | 20241205 | 145600 | 1824720480 | 16090 | 16120 | 16120 | 16090 | 740 |
| 232 | 20241205 | 145500 | 1812806770 | 16110 | 16140 | 16140 | 16110 | 632 |
| 233 | 20241205 | 145400 | 1802616900 | 16150 | 16140 | 16150 | 16130 | 2101 |
| 234 | 20241205 | 145300 | 1768692890 | 16140 | 16160 | 16160 | 16140 | 506 |
| 235 | 20241205 | 145200 | 1760519490 | 16160 | 16180 | 16180 | 16160 | 409 |
| 236 | 20241205 | 145100 | 1753903560 | 16180 | 16220 | 16220 | 16150 | 1589 |
| 237 | 20241205 | 145000 | 1728156420 | 16220 | 16240 | 16240 | 16220 | 240 |
| 238 | 20241205 | 144900 | 1724261720 | 16240 | 16270 | 16270 | 16240 | 608 |
| 239 | 20241205 | 144800 | 1714379000 | 16270 | 16280 | 16280 | 16260 | 1012 |
| 240 | 20241205 | 144700 | 1697905650 | 16290 | 16310 | 16310 | 16280 | 4350 |
| 241 | 20241205 | 144600 | 1627018600 | 16320 | 16340 | 16340 | 16310 | 1160 |
| 242 | 20241205 | 144500 | 1608082810 | 16330 | 16360 | 16360 | 16330 | 990 |
| 243 | 20241205 | 144400 | 1591899240 | 16360 | 16360 | 16360 | 16350 | 504 |
| 244 | 20241205 | 144300 | 1583657830 | 16360 | 16380 | 16380 | 16360 | 1585 |
| 245 | 20241205 | 144200 | 1557722350 | 16380 | 16410 | 16410 | 16380 | 2024 |
| 246 | 20241205 | 144100 | 1524532110 | 16400 | 16410 | 16410 | 16400 | 246 |
| 247 | 20241205 | 144000 | 1520495310 | 16410 | 16410 | 16410 | 16410 | 66 |
| 248 | 20241205 | 143900 | 1519412250 | 16420 | 16400 | 16420 | 16400 | 687 |
| 249 | 20241205 | 143800 | 1508138150 | 16400 | 16420 | 16420 | 16400 | 260 |
| 250 | 20241205 | 143700 | 1503874130 | 16410 | 16420 | 16430 | 16400 | 3943 |
| 251 | 20241205 | 143600 | 1439161190 | 16420 | 16430 | 16430 | 16420 | 16 |
| 252 | 20241205 | 143500 | 1438898380 | 16430 | 16430 | 16430 | 16430 | 30 |
| 253 | 20241205 | 143400 | 1438405480 | 16430 | 16430 | 16430 | 16430 | 54 |
| 254 | 20241205 | 143300 | 1437518260 | 16430 | 16420 | 16430 | 16420 | 365 |
| 255 | 20241205 | 143200 | 1431524570 | 16430 | 16430 | 16430 | 16430 | 71 |
| 256 | 20241205 | 143100 | 1430358040 | 16430 | 16430 | 16430 | 16420 | 51 |
| 257 | 20241205 | 143000 | 1429520420 | 16430 | 16410 | 16430 | 16410 | 1497 |
| 258 | 20241205 | 142900 | 1404954140 | 16410 | 16410 | 16420 | 16410 | 470 |
| 259 | 20241205 | 142800 | 1397241380 | 16410 | 16420 | 16430 | 16410 | 748 |
| 260 | 20241205 | 142700 | 1384958520 | 16420 | 16420 | 16450 | 16420 | 325 |
| 261 | 20241205 | 142600 | 1379617940 | 16430 | 16450 | 16450 | 16430 | 2336 |
| 262 | 20241205 | 142500 | 1341216860 | 16450 | 16470 | 16470 | 16450 | 72 |
| 263 | 20241205 | 142400 | 1340032000 | 16470 | 16440 | 16470 | 16440 | 271 |
| 264 | 20241205 | 142300 | 1335576730 | 16460 | 16440 | 16460 | 16440 | 68 |
| 265 | 20241205 | 142200 | 1334457610 | 16470 | 16460 | 16470 | 16450 | 622 |
| 266 | 20241205 | 142100 | 1324225170 | 16460 | 16460 | 16460 | 16460 | 150 |
| 267 | 20241205 | 142000 | 1321756170 | 16450 | 16470 | 16470 | 16440 | 834 |
| 268 | 20241205 | 141900 | 1308036750 | 16460 | 16470 | 16470 | 16450 | 47 |
| 269 | 20241205 | 141800 | 1307263120 | 16450 | 16450 | 16470 | 16450 | 276 |
| 270 | 20241205 | 141700 | 1302722790 | 16440 | 16440 | 16450 | 16440 | 138 |
| 271 | 20241205 | 141600 | 1300453590 | 16440 | 16470 | 16470 | 16440 | 281 |
| 272 | 20241205 | 141500 | 1295830550 | 16470 | 16470 | 16470 | 16470 | 1 |
| 273 | 20241205 | 141400 | 1295814080 | 16460 | 16460 | 16460 | 16460 | 10 |
| 274 | 20241205 | 141300 | 1295649480 | 16470 | 16480 | 16480 | 16470 | 118 |
| 275 | 20241205 | 141200 | 1293706010 | 16470 | 16460 | 16480 | 16440 | 379 |
| 276 | 20241205 | 141100 | 1287473270 | 16450 | 16460 | 16460 | 16450 | 202 |
| 277 | 20241205 | 141000 | 1284150180 | 16460 | 16460 | 16460 | 16460 | 20 |
| 278 | 20241205 | 140900 | 1283820980 | 16440 | 16450 | 16450 | 16440 | 231 |
| 279 | 20241205 | 140800 | 1280021870 | 16440 | 16440 | 16440 | 16440 | 333 |
| 280 | 20241205 | 140700 | 1274547350 | 16440 | 16470 | 16470 | 16440 | 2794 |
| 281 | 20241205 | 140600 | 1228585800 | 16450 | 16450 | 16450 | 16450 | 1 |
| 282 | 20241205 | 140500 | 1228569350 | 16460 | 16460 | 16460 | 16460 | 844 |
| 283 | 20241205 | 140400 | 1214677110 | 16460 | 16480 | 16480 | 16460 | 686 |
| 284 | 20241205 | 140300 | 1203385250 | 16480 | 16480 | 16480 | 16480 | 5 |
| 285 | 20241205 | 140200 | 1203302850 | 16480 | 16480 | 16480 | 16480 | 0 |
| 286 | 20241205 | 140100 | 1203302850 | 16480 | 16480 | 16480 | 16480 | 3 |
| 287 | 20241205 | 140000 | 1203253410 | 16490 | 16490 | 16490 | 16490 | 75 |
| 288 | 20241205 | 135900 | 1202016660 | 16460 | 16460 | 16460 | 16460 | 60 |
| 289 | 20241205 | 135800 | 1201029060 | 16460 | 16490 | 16490 | 16460 | 110 |
| 290 | 20241205 | 135700 | 1199216380 | 16490 | 16490 | 16490 | 16490 | 53 |
| 291 | 20241205 | 135600 | 1198342410 | 16490 | 16500 | 16500 | 16490 | 26 |
| 292 | 20241205 | 135500 | 1197913460 | 16500 | 16490 | 16500 | 16490 | 110 |
| 293 | 20241205 | 135400 | 1196098500 | 16500 | 16510 | 16510 | 16500 | 163 |
| 294 | 20241205 | 135300 | 1193408910 | 16510 | 16510 | 16510 | 16510 | 4 |
| 295 | 20241205 | 135200 | 1193342870 | 16510 | 16470 | 16510 | 16470 | 1754 |
| 296 | 20241205 | 135100 | 1164428920 | 16470 | 16470 | 16470 | 16470 | 628 |
| 297 | 20241205 | 135000 | 1154085760 | 16470 | 16460 | 16470 | 16460 | 43 |
| 298 | 20241205 | 134900 | 1153377960 | 16470 | 16470 | 16470 | 16470 | 0 |
| 299 | 20241205 | 134800 | 1153377960 | 16470 | 16470 | 16470 | 16470 | 0 |
| 300 | 20241205 | 134700 | 1153377960 | 16470 | 16470 | 16470 | 16470 | 0 |
| 301 | 20241205 | 134600 | 1153377960 | 16470 | 16460 | 16470 | 16460 | 25 |
| 302 | 20241205 | 134500 | 1152966440 | 16460 | 16470 | 16470 | 16460 | 325 |
| 303 | 20241205 | 134400 | 1147616870 | 16470 | 16470 | 16470 | 16470 | 0 |
| 304 | 20241205 | 134300 | 1147616870 | 16470 | 16470 | 16470 | 16470 | 7 |
| 305 | 20241205 | 134200 | 1147501580 | 16470 | 16450 | 16470 | 16450 | 150 |
| 306 | 20241205 | 134100 | 1145032080 | 16450 | 16470 | 16470 | 16450 | 1620 |
| 307 | 20241205 | 134000 | 1118367270 | 16470 | 16470 | 16470 | 16470 | 51 |
| 308 | 20241205 | 133900 | 1117527300 | 16470 | 16470 | 16470 | 16470 | 0 |
| 309 | 20241205 | 133800 | 1117527300 | 16470 | 16470 | 16470 | 16470 | 30 |
| 310 | 20241205 | 133700 | 1117033200 | 16460 | 16460 | 16460 | 16460 | 149 |
| 311 | 20241205 | 133600 | 1114580660 | 16460 | 16460 | 16460 | 16460 | 27 |
| 312 | 20241205 | 133500 | 1114136240 | 16470 | 16470 | 16470 | 16470 | 1 |
| 313 | 20241205 | 133400 | 1114119770 | 16470 | 16470 | 16470 | 16470 | 0 |
| 314 | 20241205 | 133300 | 1114119770 | 16470 | 16470 | 16470 | 16470 | 0 |
| 315 | 20241205 | 133200 | 1114119770 | 16470 | 16470 | 16470 | 16470 | 218 |
| 316 | 20241205 | 133100 | 1110529310 | 16460 | 16470 | 16470 | 16460 | 126 |
| 317 | 20241205 | 133000 | 1108454950 | 16460 | 16460 | 16470 | 16460 | 525 |
| 318 | 20241205 | 132900 | 1099813350 | 16460 | 16460 | 16460 | 16460 | 19 |
| 319 | 20241205 | 132800 | 1099500610 | 16460 | 16460 | 16460 | 16460 | 100 |
| 320 | 20241205 | 132700 | 1097854610 | 16460 | 16460 | 16460 | 16460 | 100 |
| 321 | 20241205 | 132600 | 1096208610 | 16470 | 16460 | 16470 | 16460 | 1300 |
| 322 | 20241205 | 132500 | 1074808110 | 16450 | 16450 | 16450 | 16450 | 110 |
| 323 | 20241205 | 132400 | 1072998610 | 16450 | 16450 | 16450 | 16450 | 767 |
| 324 | 20241205 | 132300 | 1060381460 | 16450 | 16450 | 16450 | 16450 | 80 |
| 325 | 20241205 | 132200 | 1059065460 | 16450 | 16450 | 16450 | 16450 | 20 |
| 326 | 20241205 | 132100 | 1058736460 | 16450 | 16450 | 16450 | 16450 | 62 |
| 327 | 20241205 | 132000 | 1057716560 | 16450 | 16450 | 16450 | 16450 | 1 |
| 328 | 20241205 | 131900 | 1057700110 | 16460 | 16460 | 16460 | 16460 | 0 |
| 329 | 20241205 | 131800 | 1057700110 | 16460 | 16450 | 16460 | 16450 | 154 |
| 330 | 20241205 | 131700 | 1055166430 | 16450 | 16450 | 16450 | 16450 | 0 |
| 331 | 20241205 | 131600 | 1055166430 | 16450 | 16450 | 16460 | 16450 | 111 |
| 332 | 20241205 | 131500 | 1053340100 | 16450 | 16460 | 16460 | 16450 | 572 |
| 333 | 20241205 | 131400 | 1043930150 | 16460 | 16460 | 16460 | 16460 | 10 |
| 334 | 20241205 | 131300 | 1043765550 | 16450 | 16450 | 16450 | 16450 | 50 |
| 335 | 20241205 | 131200 | 1042943050 | 16470 | 16470 | 16470 | 16470 | 1 |
| 336 | 20241205 | 131100 | 1042926580 | 16450 | 16450 | 16450 | 16450 | 236 |
| 337 | 20241205 | 131000 | 1039044380 | 16450 | 16450 | 16450 | 16450 | 1 |
| 338 | 20241205 | 130900 | 1039027930 | 16480 | 16480 | 16480 | 16480 | 0 |
| 339 | 20241205 | 130800 | 1039027930 | 16480 | 16480 | 16480 | 16480 | 15 |
| 340 | 20241205 | 130700 | 1038780730 | 16480 | 16480 | 16480 | 16480 | 8 |
| 341 | 20241205 | 130600 | 1038648890 | 16480 | 16470 | 16480 | 16470 | 48 |
| 342 | 20241205 | 130500 | 1037858320 | 16480 | 16440 | 16480 | 16440 | 185 |
| 343 | 20241205 | 130400 | 1034816880 | 16440 | 16430 | 16440 | 16430 | 195 |
| 344 | 20241205 | 130300 | 1031611620 | 16440 | 16440 | 16440 | 16440 | 198 |
| 345 | 20241205 | 130200 | 1028356500 | 16440 | 16440 | 16440 | 16440 | 40 |
| 346 | 20241205 | 130100 | 1027698900 | 16440 | 16450 | 16450 | 16440 | 204 |
| 347 | 20241205 | 130000 | 1024344580 | 16450 | 16460 | 16460 | 16450 | 688 |
| 348 | 20241205 | 125900 | 1013020200 | 16470 | 16490 | 16490 | 16470 | 147 |
| 349 | 20241205 | 125800 | 1010599010 | 16490 | 16480 | 16490 | 16460 | 584 |
| 350 | 20241205 | 125700 | 1000978550 | 16480 | 16500 | 16500 | 16480 | 362 |
| 351 | 20241205 | 125600 | 995012590 | 16500 | 16500 | 16500 | 16500 | 4 |
| 352 | 20241205 | 125500 | 994946590 | 16480 | 16480 | 16500 | 16480 | 8 |
| 353 | 20241205 | 125400 | 994814710 | 16500 | 16500 | 16500 | 16500 | 14 |
| 354 | 20241205 | 125300 | 994583710 | 16500 | 16500 | 16500 | 16480 | 207 |
| 355 | 20241205 | 125200 | 991171150 | 16500 | 16500 | 16500 | 16500 | 0 |
| 356 | 20241205 | 125100 | 991171150 | 16500 | 16500 | 16500 | 16480 | 141 |
| 357 | 20241205 | 125000 | 988844750 | 16480 | 16480 | 16480 | 16480 | 6 |
| 358 | 20241205 | 124900 | 988745870 | 16500 | 16470 | 16500 | 16470 | 31 |
| 359 | 20241205 | 124800 | 988235210 | 16470 | 16480 | 16480 | 16470 | 472 |
| 360 | 20241205 | 124700 | 980460670 | 16480 | 16480 | 16480 | 16480 | 0 |
| 361 | 20241205 | 124600 | 980460670 | 16480 | 16480 | 16480 | 16480 | 3 |
| 362 | 20241205 | 124500 | 980411230 | 16470 | 16470 | 16470 | 16470 | 500 |
| 363 | 20241205 | 124400 | 972176230 | 16480 | 16480 | 16480 | 16480 | 0 |
| 364 | 20241205 | 124300 | 972176230 | 16480 | 16490 | 16490 | 16470 | 299 |
| 365 | 20241205 | 124200 | 967248760 | 16490 | 16490 | 16490 | 16490 | 514 |
| 366 | 20241205 | 124100 | 958772900 | 16490 | 16490 | 16490 | 16490 | 39 |
| 367 | 20241205 | 124000 | 958129790 | 16490 | 16490 | 16490 | 16490 | 26 |
| 368 | 20241205 | 123900 | 957701050 | 16490 | 16500 | 16500 | 16490 | 16 |
| 369 | 20241205 | 123800 | 957437190 | 16500 | 16500 | 16500 | 16500 | 6 |
| 370 | 20241205 | 123700 | 957338190 | 16500 | 16500 | 16500 | 16500 | 5 |
| 371 | 20241205 | 123600 | 957255690 | 16500 | 16500 | 16500 | 16500 | 18 |
| 372 | 20241205 | 123500 | 956958690 | 16500 | 16500 | 16500 | 16500 | 38 |
| 373 | 20241205 | 123400 | 956331690 | 16470 | 16500 | 16500 | 16470 | 63 |
| 374 | 20241205 | 123300 | 955294020 | 16470 | 16470 | 16470 | 16470 | 254 |
| 375 | 20241205 | 123200 | 951110640 | 16470 | 16470 | 16470 | 16470 | 1 |
| 376 | 20241205 | 123100 | 951094170 | 16460 | 16470 | 16470 | 16460 | 305 |
| 377 | 20241205 | 123000 | 946071020 | 16470 | 16480 | 16480 | 16470 | 150 |
| 378 | 20241205 | 122900 | 943600320 | 16500 | 16480 | 16500 | 16480 | 15 |
| 379 | 20241205 | 122800 | 943353080 | 16480 | 16470 | 16480 | 16470 | 259 |
| 380 | 20241205 | 122700 | 939084960 | 16470 | 16480 | 16490 | 16470 | 187 |
| 381 | 20241205 | 122600 | 936004190 | 16480 | 16510 | 16510 | 16470 | 351 |
| 382 | 20241205 | 122500 | 930221180 | 16520 | 16520 | 16520 | 16520 | 14 |
| 383 | 20241205 | 122400 | 929989900 | 16530 | 16440 | 16530 | 16440 | 677 |
| 384 | 20241205 | 122300 | 918859910 | 16440 | 16440 | 16440 | 16420 | 229 |
| 385 | 20241205 | 122200 | 915097360 | 16440 | 16490 | 16490 | 16440 | 659 |
| 386 | 20241205 | 122100 | 904234520 | 16530 | 16530 | 16530 | 16500 | 1685 |
| 387 | 20241205 | 122000 | 876426830 | 16550 | 16550 | 16550 | 16550 | 0 |
| 388 | 20241205 | 121900 | 876426830 | 16550 | 16510 | 16550 | 16510 | 45 |
| 389 | 20241205 | 121800 | 875683680 | 16510 | 16530 | 16560 | 16510 | 227 |
| 390 | 20241205 | 121700 | 871932860 | 16560 | 16560 | 16560 | 16560 | 27 |
| 391 | 20241205 | 121600 | 871485740 | 16560 | 16560 | 16560 | 16560 | 8 |
| 392 | 20241205 | 121500 | 871353260 | 16570 | 16570 | 16570 | 16570 | 0 |
| 393 | 20241205 | 121400 | 871353260 | 16570 | 16570 | 16580 | 16570 | 8 |
| 394 | 20241205 | 121300 | 871220690 | 16530 | 16530 | 16580 | 16530 | 851 |
| 395 | 20241205 | 121200 | 857132460 | 16530 | 16540 | 16540 | 16530 | 90 |
| 396 | 20241205 | 121100 | 855644740 | 16540 | 16530 | 16540 | 16530 | 320 |
| 397 | 20241205 | 121000 | 850355090 | 16540 | 16530 | 16540 | 16530 | 20 |
| 398 | 20241205 | 120900 | 850024390 | 16540 | 16530 | 16540 | 16530 | 17 |
| 399 | 20241205 | 120800 | 849743310 | 16540 | 16540 | 16540 | 16540 | 11 |
| 400 | 20241205 | 120700 | 849561370 | 16540 | 16520 | 16540 | 16520 | 28 |
| 401 | 20241205 | 120600 | 849098450 | 16540 | 16540 | 16540 | 16540 | 30 |
| 402 | 20241205 | 120500 | 848602250 | 16540 | 16540 | 16540 | 16540 | 2 |
| 403 | 20241205 | 120400 | 848569170 | 16540 | 16540 | 16540 | 16540 | 0 |
| 404 | 20241205 | 120300 | 848569170 | 16540 | 16540 | 16540 | 16540 | 0 |
| 405 | 20241205 | 120200 | 848569170 | 16540 | 16540 | 16540 | 16540 | 1 |
| 406 | 20241205 | 120100 | 848552630 | 16540 | 16540 | 16540 | 16540 | 0 |
| 407 | 20241205 | 120000 | 848552630 | 16540 | 16530 | 16540 | 16530 | 16 |
| 408 | 20241205 | 115900 | 848288140 | 16540 | 16540 | 16540 | 16540 | 32 |
| 409 | 20241205 | 115800 | 847758860 | 16540 | 16520 | 16540 | 16520 | 8 |
| 410 | 20241205 | 115700 | 847626610 | 16510 | 16510 | 16510 | 16510 | 32 |
| 411 | 20241205 | 115600 | 847098290 | 16500 | 16500 | 16510 | 16500 | 42 |
| 412 | 20241205 | 115500 | 846405280 | 16510 | 16500 | 16510 | 16500 | 7 |
| 413 | 20241205 | 115400 | 846289770 | 16500 | 16500 | 16500 | 16500 | 8 |
| 414 | 20241205 | 115300 | 846157770 | 16500 | 16500 | 16500 | 16500 | 20 |
| 415 | 20241205 | 115200 | 845827770 | 16500 | 16500 | 16500 | 16500 | 74 |
| 416 | 20241205 | 115100 | 844606770 | 16510 | 16520 | 16520 | 16510 | 54 |
| 417 | 20241205 | 115000 | 843715190 | 16520 | 16520 | 16520 | 16520 | 84 |
| 418 | 20241205 | 114900 | 842327510 | 16520 | 16520 | 16520 | 16520 | 1 |
| 419 | 20241205 | 114800 | 842310990 | 16500 | 16500 | 16500 | 16500 | 8 |
| 420 | 20241205 | 114700 | 842178990 | 16490 | 16500 | 16500 | 16490 | 192 |
| 421 | 20241205 | 114600 | 839011870 | 16530 | 16530 | 16530 | 16530 | 0 |
| 422 | 20241205 | 114500 | 839011870 | 16530 | 16530 | 16530 | 16530 | 23 |
| 423 | 20241205 | 114400 | 838631680 | 16510 | 16510 | 16510 | 16510 | 1 |
| 424 | 20241205 | 114300 | 838615170 | 16510 | 16520 | 16520 | 16500 | 215 |
| 425 | 20241205 | 114200 | 835065840 | 16530 | 16530 | 16530 | 16530 | 1 |
| 426 | 20241205 | 114100 | 835049310 | 16530 | 16520 | 16530 | 16500 | 234 |
| 427 | 20241205 | 114000 | 831184580 | 16520 | 16520 | 16520 | 16520 | 2 |
| 428 | 20241205 | 113900 | 831151540 | 16510 | 16510 | 16510 | 16510 | 2 |
| 429 | 20241205 | 113800 | 831118520 | 16510 | 16510 | 16510 | 16510 | 0 |
| 430 | 20241205 | 113700 | 831118520 | 16510 | 16520 | 16520 | 16510 | 12 |
| 431 | 20241205 | 113600 | 830920300 | 16520 | 16520 | 16520 | 16520 | 92 |
| 432 | 20241205 | 113500 | 829400460 | 16530 | 16530 | 16530 | 16530 | 2 |
| 433 | 20241205 | 113400 | 829367400 | 16520 | 16530 | 16530 | 16520 | 32 |
| 434 | 20241205 | 113300 | 828838470 | 16530 | 16540 | 16540 | 16530 | 54 |
| 435 | 20241205 | 113200 | 827945810 | 16540 | 16550 | 16550 | 16540 | 34 |
| 436 | 20241205 | 113100 | 827383140 | 16550 | 16550 | 16550 | 16550 | 0 |
| 437 | 20241205 | 113000 | 827383140 | 16550 | 16510 | 16550 | 16510 | 2554 |
| 438 | 20241205 | 112900 | 785180960 | 16500 | 16500 | 16500 | 16500 | 24 |
| 439 | 20241205 | 112800 | 784784960 | 16500 | 16510 | 16510 | 16500 | 5 |
| 440 | 20241205 | 112700 | 784702420 | 16510 | 16500 | 16510 | 16500 | 2 |
| 441 | 20241205 | 112600 | 784669410 | 16500 | 16510 | 16510 | 16500 | 23 |
| 442 | 20241205 | 112500 | 784289690 | 16490 | 16470 | 16490 | 16470 | 99 |
| 443 | 20241205 | 112400 | 782657480 | 16420 | 16410 | 16420 | 16410 | 292 |
| 444 | 20241205 | 112300 | 777863220 | 16410 | 16460 | 16460 | 16410 | 42 |
| 445 | 20241205 | 112200 | 777171950 | 16400 | 16400 | 16400 | 16400 | 0 |
| 446 | 20241205 | 112100 | 777171950 | 16400 | 16530 | 16530 | 16400 | 1727 |
| 447 | 20241205 | 112000 | 748797670 | 16520 | 16520 | 16520 | 16520 | 11 |
| 448 | 20241205 | 111900 | 748615950 | 16520 | 16520 | 16520 | 16520 | 103 |
| 449 | 20241205 | 111800 | 746914390 | 16520 | 16530 | 16530 | 16520 | 87 |
| 450 | 20241205 | 111700 | 745476290 | 16530 | 16530 | 16540 | 16530 | 251 |
| 451 | 20241205 | 111600 | 741327240 | 16520 | 16520 | 16530 | 16520 | 13 |
| 452 | 20241205 | 111500 | 741112460 | 16520 | 16530 | 16530 | 16520 | 10 |
| 453 | 20241205 | 111400 | 740947170 | 16520 | 16520 | 16520 | 16520 | 2 |
| 454 | 20241205 | 111300 | 740914130 | 16510 | 16510 | 16510 | 16480 | 463 |
| 455 | 20241205 | 111200 | 733278850 | 16510 | 16510 | 16510 | 16510 | 374 |
| 456 | 20241205 | 111100 | 727104110 | 16540 | 16510 | 16540 | 16510 | 4 |
| 457 | 20241205 | 111000 | 727038010 | 16510 | 16530 | 16540 | 16510 | 28 |
| 458 | 20241205 | 110900 | 726575290 | 16520 | 16530 | 16530 | 16520 | 524 |
| 459 | 20241205 | 110800 | 717918800 | 16520 | 16520 | 16520 | 16520 | 28 |
| 460 | 20241205 | 110700 | 717456240 | 16520 | 16510 | 16540 | 16510 | 583 |
| 461 | 20241205 | 110600 | 707819800 | 16510 | 16520 | 16520 | 16510 | 2 |
| 462 | 20241205 | 110500 | 707786770 | 16520 | 16470 | 16520 | 16470 | 786 |
| 463 | 20241205 | 110400 | 694813520 | 16470 | 16460 | 16470 | 16460 | 329 |
| 464 | 20241205 | 110300 | 689395750 | 16460 | 16420 | 16460 | 16420 | 86 |
| 465 | 20241205 | 110200 | 687980230 | 16420 | 16460 | 16460 | 16420 | 3 |
| 466 | 20241205 | 110100 | 687930890 | 16460 | 16440 | 16460 | 16440 | 793 |
| 467 | 20241205 | 110000 | 674878590 | 16420 | 16420 | 16420 | 16420 | 12 |
| 468 | 20241205 | 105900 | 674681550 | 16420 | 16450 | 16450 | 16420 | 20 |
| 469 | 20241205 | 105800 | 674352610 | 16440 | 16410 | 16440 | 16410 | 21 |
| 470 | 20241205 | 105700 | 674007400 | 16410 | 16410 | 16410 | 16410 | 3 |
| 471 | 20241205 | 105600 | 673958170 | 16450 | 16410 | 16450 | 16410 | 3 |
| 472 | 20241205 | 105500 | 673908860 | 16410 | 16430 | 16430 | 16410 | 155 |
| 473 | 20241205 | 105400 | 671362550 | 16450 | 16450 | 16450 | 16410 | 4 |
| 474 | 20241205 | 105300 | 671296790 | 16410 | 16410 | 16410 | 16400 | 22 |
| 475 | 20241205 | 105200 | 670935780 | 16450 | 16450 | 16450 | 16450 | 162 |
| 476 | 20241205 | 105100 | 668270880 | 16410 | 16410 | 16410 | 16410 | 18 |
| 477 | 20241205 | 105000 | 667975500 | 16410 | 16430 | 16430 | 16400 | 266 |
| 478 | 20241205 | 104900 | 663605310 | 16430 | 16460 | 16460 | 16430 | 60 |
| 479 | 20241205 | 104800 | 662618360 | 16460 | 16450 | 16460 | 16450 | 4 |
| 480 | 20241205 | 104700 | 662552530 | 16460 | 16460 | 16460 | 16460 | 17 |
| 481 | 20241205 | 104600 | 662272710 | 16430 | 16430 | 16440 | 16430 | 17 |
| 482 | 20241205 | 104500 | 661993300 | 16430 | 16440 | 16440 | 16430 | 28 |
| 483 | 20241205 | 104400 | 661533000 | 16460 | 16460 | 16460 | 16440 | 472 |
| 484 | 20241205 | 104300 | 653768890 | 16450 | 16460 | 16460 | 16450 | 7 |
| 485 | 20241205 | 104200 | 653653680 | 16460 | 16470 | 16470 | 16460 | 14 |
| 486 | 20241205 | 104100 | 653423210 | 16470 | 16460 | 16470 | 16460 | 14 |
| 487 | 20241205 | 104000 | 653192640 | 16460 | 16460 | 16460 | 16460 | 0 |
| 488 | 20241205 | 103900 | 653192640 | 16460 | 16450 | 16460 | 16450 | 150 |
| 489 | 20241205 | 103800 | 650723650 | 16450 | 16450 | 16450 | 16450 | 34 |
| 490 | 20241205 | 103700 | 650164350 | 16460 | 16450 | 16460 | 16450 | 55 |
| 491 | 20241205 | 103600 | 649259580 | 16430 | 16430 | 16430 | 16430 | 6 |
| 492 | 20241205 | 103500 | 649161000 | 16400 | 16400 | 16400 | 16400 | 56 |
| 493 | 20241205 | 103400 | 648242600 | 16400 | 16450 | 16450 | 16400 | 17 |
| 494 | 20241205 | 103300 | 647963300 | 16450 | 16450 | 16450 | 16450 | 30 |
| 495 | 20241205 | 103200 | 647469800 | 16450 | 16450 | 16450 | 16450 | 22 |
| 496 | 20241205 | 103100 | 647107900 | 16450 | 16450 | 16450 | 16430 | 106 |
| 497 | 20241205 | 103000 | 645364840 | 16450 | 16450 | 16450 | 16450 | 57 |
| 498 | 20241205 | 102900 | 644427190 | 16450 | 16440 | 16450 | 16440 | 12 |
| 499 | 20241205 | 102800 | 644229890 | 16450 | 16440 | 16450 | 16440 | 61 |
| 500 | 20241205 | 102700 | 643226450 | 16370 | 16400 | 16400 | 16370 | 52 |
| 501 | 20241205 | 102600 | 642374400 | 16370 | 16370 | 16370 | 16370 | 19 |
| 502 | 20241205 | 102500 | 642063370 | 16370 | 16360 | 16370 | 16360 | 34 |
| 503 | 20241205 | 102400 | 641507030 | 16360 | 16360 | 16360 | 16360 | 220 |
| 504 | 20241205 | 102300 | 637907830 | 16370 | 16370 | 16370 | 16360 | 38 |
| 505 | 20241205 | 102200 | 637285830 | 16360 | 16390 | 16390 | 16360 | 516 |
| 506 | 20241205 | 102100 | 628838260 | 16390 | 16390 | 16390 | 16390 | 1 |
| 507 | 20241205 | 102000 | 628821870 | 16390 | 16390 | 16390 | 16390 | 34 |
| 508 | 20241205 | 101900 | 628264610 | 16390 | 16400 | 16460 | 16390 | 90 |
| 509 | 20241205 | 101800 | 626787270 | 16460 | 16460 | 16460 | 16460 | 0 |
| 510 | 20241205 | 101700 | 626787270 | 16460 | 16400 | 16460 | 16400 | 21 |
| 511 | 20241205 | 101600 | 626442810 | 16390 | 16390 | 16390 | 16390 | 1 |
| 512 | 20241205 | 101500 | 626426420 | 16390 | 16400 | 16400 | 16390 | 38 |
| 513 | 20241205 | 101400 | 625803480 | 16470 | 16470 | 16470 | 16400 | 3 |
| 514 | 20241205 | 101300 | 625754140 | 16470 | 16480 | 16480 | 16470 | 121 |
| 515 | 20241205 | 101200 | 623761250 | 16380 | 16380 | 16380 | 16380 | 106 |
| 516 | 20241205 | 101100 | 622024970 | 16420 | 16390 | 16420 | 16380 | 228 |
| 517 | 20241205 | 101000 | 618289450 | 16390 | 16400 | 16400 | 16390 | 28 |
| 518 | 20241205 | 100900 | 617830430 | 16490 | 16490 | 16490 | 16490 | 0 |
| 519 | 20241205 | 100800 | 617830430 | 16490 | 16440 | 16490 | 16440 | 89 |
| 520 | 20241205 | 100700 | 616367220 | 16440 | 16440 | 16440 | 16440 | 5 |
| 521 | 20241205 | 100600 | 616285020 | 16440 | 16440 | 16440 | 16370 | 562 |
| 522 | 20241205 | 100500 | 607072460 | 16440 | 16440 | 16440 | 16440 | 140 |
| 523 | 20241205 | 100400 | 604770860 | 16390 | 16440 | 16440 | 16390 | 11 |
| 524 | 20241205 | 100300 | 604590470 | 16440 | 16440 | 16440 | 16440 | 52 |
| 525 | 20241205 | 100200 | 603735590 | 16390 | 16380 | 16390 | 16380 | 50 |
| 526 | 20241205 | 100100 | 602916160 | 16380 | 16430 | 16440 | 16380 | 878 |
| 527 | 20241205 | 100000 | 588493660 | 16440 | 16440 | 16440 | 16440 | 73 |
| 528 | 20241205 | 095900 | 587293540 | 16450 | 16460 | 16460 | 16450 | 24 |
| 529 | 20241205 | 095800 | 586898730 | 16440 | 16450 | 16500 | 16440 | 199 |
| 530 | 20241205 | 095700 | 583616150 | 16430 | 16430 | 16430 | 16430 | 18 |
| 531 | 20241205 | 095600 | 583320410 | 16430 | 16470 | 16470 | 16430 | 360 |
| 532 | 20241205 | 095500 | 577396730 | 16500 | 16500 | 16500 | 16500 | 10 |
| 533 | 20241205 | 095400 | 577231730 | 16500 | 16510 | 16510 | 16500 | 141 |
| 534 | 20241205 | 095300 | 574905220 | 16510 | 16520 | 16530 | 16510 | 106 |
| 535 | 20241205 | 095200 | 573155000 | 16530 | 16530 | 16540 | 16530 | 131 |
| 536 | 20241205 | 095100 | 570988570 | 16540 | 16500 | 16540 | 16500 | 80 |
| 537 | 20241205 | 095000 | 569667250 | 16500 | 16450 | 16500 | 16450 | 722 |
| 538 | 20241205 | 094900 | 557788360 | 16440 | 16440 | 16450 | 16440 | 287 |
| 539 | 20241205 | 094800 | 553068100 | 16430 | 16440 | 16440 | 16430 | 130 |
| 540 | 20241205 | 094700 | 550932020 | 16440 | 16450 | 16450 | 16440 | 297 |
| 541 | 20241205 | 094600 | 546046400 | 16470 | 16490 | 16490 | 16470 | 252 |
| 542 | 20241205 | 094500 | 541893570 | 16490 | 16500 | 16520 | 16480 | 721 |
| 543 | 20241205 | 094400 | 529999120 | 16490 | 16490 | 16490 | 16490 | 737 |
| 544 | 20241205 | 094300 | 517845990 | 16490 | 16480 | 16490 | 16480 | 18 |
| 545 | 20241205 | 094200 | 517549330 | 16480 | 16490 | 16490 | 16480 | 47 |
| 546 | 20241205 | 094100 | 516774760 | 16490 | 16490 | 16490 | 16490 | 108 |
| 547 | 20241205 | 094000 | 514993840 | 16480 | 16500 | 16500 | 16480 | 162 |
| 548 | 20241205 | 093900 | 512323040 | 16450 | 16370 | 16450 | 16370 | 4097 |
| 549 | 20241205 | 093800 | 444949110 | 16370 | 16390 | 16390 | 16360 | 99 |
| 550 | 20241205 | 093700 | 443328060 | 16390 | 16410 | 16410 | 16390 | 123 |
| 551 | 20241205 | 093600 | 441311360 | 16420 | 16390 | 16420 | 16390 | 21 |
| 552 | 20241205 | 093500 | 440966780 | 16390 | 16420 | 16420 | 16390 | 2 |
| 553 | 20241205 | 093400 | 440933970 | 16420 | 16420 | 16420 | 16420 | 25 |
| 554 | 20241205 | 093300 | 440523470 | 16390 | 16410 | 16410 | 16390 | 84 |
| 555 | 20241205 | 093200 | 439145680 | 16410 | 16420 | 16420 | 16410 | 14 |
| 556 | 20241205 | 093100 | 438915900 | 16430 | 16440 | 16440 | 16330 | 679 |
| 557 | 20241205 | 093000 | 427799930 | 16440 | 16440 | 16440 | 16400 | 54 |
| 558 | 20241205 | 092900 | 426912570 | 16440 | 16350 | 16440 | 16350 | 3265 |
| 559 | 20241205 | 092800 | 373369100 | 16350 | 16420 | 16420 | 16350 | 2636 |
| 560 | 20241205 | 092700 | 330164980 | 16430 | 16430 | 16440 | 16430 | 537 |
| 561 | 20241205 | 092600 | 321340300 | 16430 | 16410 | 16430 | 16410 | 369 |
| 562 | 20241205 | 092500 | 315281850 | 16400 | 16400 | 16400 | 16400 | 416 |
| 563 | 20241205 | 092400 | 308459450 | 16380 | 16390 | 16400 | 16380 | 21 |
| 564 | 20241205 | 092300 | 308115250 | 16400 | 16410 | 16410 | 16400 | 10 |
| 565 | 20241205 | 092200 | 307951160 | 16420 | 16390 | 16420 | 16380 | 287 |
| 566 | 20241205 | 092100 | 303242170 | 16390 | 16380 | 16390 | 16380 | 513 |
| 567 | 20241205 | 092000 | 294837420 | 16390 | 16390 | 16410 | 16380 | 130 |
| 568 | 20241205 | 091900 | 292706480 | 16380 | 16410 | 16420 | 16380 | 92 |
| 569 | 20241205 | 091800 | 291197460 | 16380 | 16380 | 16380 | 16380 | 27 |
| 570 | 20241205 | 091700 | 290755200 | 16380 | 16420 | 16420 | 16380 | 73 |
| 571 | 20241205 | 091600 | 289558640 | 16420 | 16420 | 16420 | 16420 | 6 |
| 572 | 20241205 | 091500 | 289460120 | 16420 | 16380 | 16420 | 16360 | 591 |
| 573 | 20241205 | 091400 | 279781470 | 16390 | 16450 | 16450 | 16380 | 3654 |
| 574 | 20241205 | 091300 | 219823410 | 16450 | 16500 | 16500 | 16440 | 260 |
| 575 | 20241205 | 091200 | 215541560 | 16460 | 16500 | 16500 | 16460 | 1286 |
| 576 | 20241205 | 091100 | 194353500 | 16500 | 16560 | 16560 | 16500 | 623 |
| 577 | 20241205 | 091000 | 184071070 | 16560 | 16510 | 16560 | 16500 | 254 |
| 578 | 20241205 | 090900 | 179875750 | 16500 | 16530 | 16560 | 16500 | 696 |
| 579 | 20241205 | 090800 | 168386190 | 16510 | 16570 | 16580 | 16510 | 708 |
| 580 | 20241205 | 090700 | 156682010 | 16580 | 16590 | 16590 | 16580 | 4 |
| 581 | 20241205 | 090600 | 156615660 | 16550 | 16590 | 16590 | 16550 | 37 |
| 582 | 20241205 | 090500 | 156003270 | 16530 | 16660 | 16710 | 16520 | 3025 |
| 583 | 20241205 | 090400 | 105854580 | 16730 | 16630 | 16730 | 16630 | 265 |
| 584 | 20241205 | 090300 | 101434430 | 16620 | 16620 | 16730 | 16610 | 1142 |
| 585 | 20241205 | 090200 | 82438490 | 16610 | 16780 | 16780 | 16610 | 1875 |
| 586 | 20241205 | 090100 | 51251640 | 16680 | 16660 | 16800 | 16660 | 209 |
| 587 | 20241205 | 090000 | 47760300 | 16640 | 16680 | 16680 | 16640 | 2864 |