34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 192200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 14229 |
| 3 | 20241205 | 192100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20241205 | 192000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20241205 | 191900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20241205 | 191800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20241205 | 191700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20241205 | 191600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20241205 | 191500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20241205 | 191400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20241205 | 191300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20241205 | 191200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20241205 | 191100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20241205 | 191000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20241205 | 190900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20241205 | 190800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20241205 | 190700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20241205 | 190600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20241205 | 190500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20241205 | 190400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20241205 | 190300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20241205 | 190200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20241205 | 190100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20241205 | 190000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20241205 | 185900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20241205 | 185800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20241205 | 185700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20241205 | 185600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20241205 | 185500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20241205 | 185400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20241205 | 185300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20241205 | 185200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 14229 |
| 33 | 20241205 | 185100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20241205 | 185000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20241205 | 184900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20241205 | 184800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20241205 | 184700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20241205 | 184600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20241205 | 184500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20241205 | 184400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20241205 | 184300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20241205 | 184200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20241205 | 184100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20241205 | 184000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20241205 | 183900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20241205 | 183800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20241205 | 183700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20241205 | 183600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20241205 | 183500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20241205 | 183400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20241205 | 183300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20241205 | 183200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20241205 | 183100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20241205 | 183000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20241205 | 182900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20241205 | 182800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20241205 | 182700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20241205 | 182600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20241205 | 182500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20241205 | 182400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20241205 | 182300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20241205 | 182200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 14229 |
| 63 | 20241205 | 182100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20241205 | 182000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20241205 | 181900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20241205 | 181800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20241205 | 181700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20241205 | 181600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20241205 | 181500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20241205 | 181400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20241205 | 181300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20241205 | 181200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20241205 | 181100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20241205 | 181000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20241205 | 180900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20241205 | 180800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20241205 | 180700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20241205 | 180600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20241205 | 180500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20241205 | 180400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20241205 | 180300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20241205 | 180200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20241205 | 180100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20241205 | 180000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20241205 | 175900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20241205 | 175800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20241205 | 175700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20241205 | 175600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20241205 | 175500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20241205 | 175400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20241205 | 175300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20241205 | 175200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 14229 |
| 93 | 20241205 | 175100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20241205 | 175000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20241205 | 174900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20241205 | 174800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20241205 | 174700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20241205 | 174600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20241205 | 174500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20241205 | 174400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20241205 | 174300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20241205 | 174200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20241205 | 174100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20241205 | 174000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20241205 | 173900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20241205 | 173800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20241205 | 173700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20241205 | 173600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20241205 | 173500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20241205 | 173400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20241205 | 173300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20241205 | 173200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20241205 | 173100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20241205 | 173000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20241205 | 172900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20241205 | 172800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20241205 | 172700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20241205 | 172600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20241205 | 172500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20241205 | 172400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20241205 | 172300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20241205 | 172200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 14229 |
| 123 | 20241205 | 172100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20241205 | 172000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20241205 | 171900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20241205 | 171800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20241205 | 171700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20241205 | 171600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20241205 | 171500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20241205 | 171400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20241205 | 171300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20241205 | 171200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20241205 | 171100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20241205 | 171000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20241205 | 170900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20241205 | 170800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20241205 | 170700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20241205 | 170600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20241205 | 170500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20241205 | 170400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20241205 | 170300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20241205 | 170200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20241205 | 170100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20241205 | 170000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20241205 | 165900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20241205 | 165800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20241205 | 165700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20241205 | 165600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20241205 | 165500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20241205 | 165400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20241205 | 165300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20241205 | 165200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 14229 |
| 153 | 20241205 | 165100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20241205 | 165000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20241205 | 164900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20241205 | 164800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20241205 | 164700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20241205 | 164600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20241205 | 164500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20241205 | 164400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20241205 | 164300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20241205 | 164200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20241205 | 164100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20241205 | 164000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20241205 | 163900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20241205 | 163800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20241205 | 163700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20241205 | 163600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20241205 | 163500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20241205 | 163400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20241205 | 163300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20241205 | 163200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20241205 | 163100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20241205 | 163000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20241205 | 162900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20241205 | 162800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20241205 | 162700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20241205 | 162600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20241205 | 162500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20241205 | 162400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20241205 | 162300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20241205 | 162200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 14229 |
| 183 | 20241205 | 162100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20241205 | 162000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20241205 | 161900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20241205 | 161800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20241205 | 161700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20241205 | 161600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20241205 | 161500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20241205 | 161400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20241205 | 161300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20241205 | 161200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20241205 | 161100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20241205 | 161000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20241205 | 160900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20241205 | 160800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20241205 | 160700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 198 | 20241205 | 160600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 199 | 20241205 | 160500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 200 | 20241205 | 160400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 201 | 20241205 | 160300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 202 | 20241205 | 160200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 203 | 20241205 | 160100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 204 | 20241205 | 160000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 205 | 20241205 | 155900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 206 | 20241205 | 155800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 207 | 20241205 | 155700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 208 | 20241205 | 155600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 209 | 20241205 | 155500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 210 | 20241205 | 155400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 211 | 20241205 | 155300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 212 | 20241205 | 155200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 14229 |
| 213 | 20241205 | 155100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 214 | 20241205 | 155000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 215 | 20241205 | 154900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 216 | 20241205 | 154800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 217 | 20241205 | 154700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 218 | 20241205 | 154600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 219 | 20241205 | 154500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 220 | 20241205 | 154400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 221 | 20241205 | 154300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 222 | 20241205 | 154200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 223 | 20241205 | 154100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 224 | 20241205 | 154000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 225 | 20241205 | 153900 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 226 | 20241205 | 153800 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 227 | 20241205 | 153700 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 228 | 20241205 | 153600 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 229 | 20241205 | 153500 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 230 | 20241205 | 153400 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 231 | 20241205 | 153300 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 232 | 20241205 | 153200 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 233 | 20241205 | 153100 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 0 |
| 234 | 20241205 | 153000 | 16938411950 | 29400 | 29400 | 29400 | 29400 | 14229 |
| 235 | 20241205 | 152900 | 16520079350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 236 | 20241205 | 152800 | 16520079350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20241205 | 152700 | 16520079350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20241205 | 152600 | 16520079350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 239 | 20241205 | 152500 | 16520079350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 240 | 20241205 | 152400 | 16520079350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 241 | 20241205 | 152300 | 16520079350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 242 | 20241205 | 152200 | 16520079350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 243 | 20241205 | 152100 | 16520079350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 244 | 20241205 | 152000 | 16520079350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 245 | 20241205 | 151900 | 16520079350 | 29300 | 29300 | 29400 | 29250 | 1129 |
| 246 | 20241205 | 151800 | 16486981400 | 29300 | 29450 | 29450 | 29300 | 3368 |
| 247 | 20241205 | 151700 | 16387970450 | 29450 | 29400 | 29450 | 29350 | 6889 |
| 248 | 20241205 | 151600 | 16185418050 | 29350 | 29400 | 29450 | 29300 | 6901 |
| 249 | 20241205 | 151500 | 15982626400 | 29350 | 29300 | 29400 | 29250 | 5177 |
| 250 | 20241205 | 151400 | 15830714500 | 29300 | 29300 | 29350 | 29250 | 3200 |
| 251 | 20241205 | 151300 | 15736957000 | 29300 | 29300 | 29300 | 29250 | 1682 |
| 252 | 20241205 | 151200 | 15687690100 | 29250 | 29300 | 29300 | 29250 | 1603 |
| 253 | 20241205 | 151100 | 15640728300 | 29200 | 29250 | 29300 | 29200 | 1863 |
| 254 | 20241205 | 151000 | 15586225250 | 29250 | 29300 | 29300 | 29200 | 1504 |
| 255 | 20241205 | 150900 | 15542204350 | 29250 | 29250 | 29300 | 29200 | 1726 |
| 256 | 20241205 | 150800 | 15491726950 | 29200 | 29150 | 29250 | 29100 | 3990 |
| 257 | 20241205 | 150700 | 15375290850 | 29150 | 29200 | 29200 | 29050 | 1219 |
| 258 | 20241205 | 150600 | 15339756550 | 29200 | 29150 | 29200 | 29050 | 1094 |
| 259 | 20241205 | 150500 | 15307894900 | 29150 | 29150 | 29150 | 29050 | 884 |
| 260 | 20241205 | 150400 | 15282160300 | 29100 | 29100 | 29150 | 29050 | 666 |
| 261 | 20241205 | 150300 | 15262771900 | 29100 | 29150 | 29150 | 29050 | 816 |
| 262 | 20241205 | 150200 | 15239028400 | 29100 | 29100 | 29150 | 29050 | 1250 |
| 263 | 20241205 | 150100 | 15202652650 | 29050 | 29150 | 29150 | 29050 | 1616 |
| 264 | 20241205 | 150000 | 15155666000 | 29150 | 29050 | 29150 | 29050 | 579 |
| 265 | 20241205 | 145900 | 15138805700 | 29100 | 29150 | 29150 | 29050 | 714 |
| 266 | 20241205 | 145800 | 15118034450 | 29150 | 29150 | 29200 | 29050 | 637 |
| 267 | 20241205 | 145700 | 15099474100 | 29100 | 29100 | 29150 | 29000 | 640 |
| 268 | 20241205 | 145600 | 15080858800 | 29100 | 29000 | 29100 | 29000 | 2520 |
| 269 | 20241205 | 145500 | 15007731300 | 29000 | 29050 | 29100 | 29000 | 2889 |
| 270 | 20241205 | 145400 | 14923842650 | 29000 | 29050 | 29100 | 29000 | 2055 |
| 271 | 20241205 | 145300 | 14864176100 | 29000 | 29100 | 29100 | 29000 | 715 |
| 272 | 20241205 | 145200 | 14843399050 | 29050 | 29100 | 29100 | 29050 | 534 |
| 273 | 20241205 | 145100 | 14827868950 | 29100 | 29050 | 29150 | 29000 | 2564 |
| 274 | 20241205 | 145000 | 14753327200 | 29000 | 29050 | 29150 | 29000 | 2269 |
| 275 | 20241205 | 144900 | 14687407200 | 29050 | 29050 | 29050 | 29000 | 2259 |
| 276 | 20241205 | 144800 | 14621862100 | 29000 | 29100 | 29100 | 28950 | 3580 |
| 277 | 20241205 | 144700 | 14517997950 | 29100 | 29150 | 29150 | 29050 | 1346 |
| 278 | 20241205 | 144600 | 14478873600 | 29100 | 29150 | 29250 | 29050 | 4722 |
| 279 | 20241205 | 144500 | 14341346500 | 29150 | 29200 | 29250 | 29150 | 1150 |
| 280 | 20241205 | 144400 | 14307798450 | 29200 | 29250 | 29300 | 29200 | 763 |
| 281 | 20241205 | 144300 | 14285486800 | 29250 | 29300 | 29300 | 29200 | 732 |
| 282 | 20241205 | 144200 | 14264069450 | 29300 | 29250 | 29300 | 29200 | 392 |
| 283 | 20241205 | 144100 | 14252593900 | 29250 | 29300 | 29300 | 29250 | 806 |
| 284 | 20241205 | 144000 | 14229004100 | 29300 | 29250 | 29350 | 29250 | 621 |
| 285 | 20241205 | 143900 | 14210802400 | 29250 | 29350 | 29350 | 29250 | 664 |
| 286 | 20241205 | 143800 | 14191350250 | 29350 | 29350 | 29350 | 29300 | 575 |
| 287 | 20241205 | 143700 | 14174486400 | 29300 | 29350 | 29350 | 29300 | 381 |
| 288 | 20241205 | 143600 | 14163311900 | 29350 | 29300 | 29350 | 29250 | 477 |
| 289 | 20241205 | 143500 | 14149327650 | 29300 | 29350 | 29350 | 29250 | 668 |
| 290 | 20241205 | 143400 | 14129744050 | 29350 | 29300 | 29350 | 29250 | 945 |
| 291 | 20241205 | 143300 | 14102066100 | 29300 | 29300 | 29350 | 29300 | 407 |
| 292 | 20241205 | 143200 | 14090128050 | 29300 | 29300 | 29300 | 29250 | 220 |
| 293 | 20241205 | 143100 | 14083682550 | 29300 | 29300 | 29300 | 29250 | 617 |
| 294 | 20241205 | 143000 | 14065610400 | 29300 | 29300 | 29300 | 29200 | 265 |
| 295 | 20241205 | 142900 | 14057849450 | 29300 | 29350 | 29350 | 29200 | 388 |
| 296 | 20241205 | 142800 | 14046489350 | 29200 | 29300 | 29300 | 29200 | 701 |
| 297 | 20241205 | 142700 | 14025961950 | 29250 | 29300 | 29300 | 29250 | 985 |
| 298 | 20241205 | 142600 | 13997120800 | 29250 | 29300 | 29300 | 29250 | 1040 |
| 299 | 20241205 | 142500 | 13966651400 | 29300 | 29300 | 29300 | 29250 | 560 |
| 300 | 20241205 | 142400 | 13950254150 | 29250 | 29300 | 29300 | 29250 | 804 |
| 301 | 20241205 | 142300 | 13926703850 | 29300 | 29300 | 29300 | 29250 | 363 |
| 302 | 20241205 | 142200 | 13916068900 | 29300 | 29300 | 29300 | 29250 | 464 |
| 303 | 20241205 | 142100 | 13902475650 | 29300 | 29250 | 29300 | 29250 | 539 |
| 304 | 20241205 | 142000 | 13886684550 | 29300 | 29300 | 29300 | 29250 | 428 |
| 305 | 20241205 | 141900 | 13874150350 | 29300 | 29300 | 29300 | 29200 | 633 |
| 306 | 20241205 | 141800 | 13855619800 | 29300 | 29300 | 29300 | 29200 | 608 |
| 307 | 20241205 | 141700 | 13837834400 | 29300 | 29300 | 29300 | 29200 | 356 |
| 308 | 20241205 | 141600 | 13827415800 | 29300 | 29250 | 29300 | 29200 | 742 |
| 309 | 20241205 | 141500 | 13805719750 | 29200 | 29300 | 29300 | 29150 | 605 |
| 310 | 20241205 | 141400 | 13788039050 | 29300 | 29250 | 29300 | 29200 | 396 |
| 311 | 20241205 | 141300 | 13776446400 | 29250 | 29250 | 29250 | 29100 | 1071 |
| 312 | 20241205 | 141200 | 13745215800 | 29100 | 29200 | 29300 | 29100 | 2861 |
| 313 | 20241205 | 141100 | 13661668200 | 29200 | 29200 | 29250 | 29150 | 524 |
| 314 | 20241205 | 141000 | 13646376950 | 29200 | 29250 | 29250 | 29100 | 1448 |
| 315 | 20241205 | 140900 | 13604124700 | 29250 | 29250 | 29250 | 29150 | 578 |
| 316 | 20241205 | 140800 | 13587249950 | 29250 | 29200 | 29250 | 29150 | 1034 |
| 317 | 20241205 | 140700 | 13557055050 | 29200 | 29200 | 29200 | 29150 | 491 |
| 318 | 20241205 | 140600 | 13542728550 | 29150 | 29200 | 29200 | 29150 | 2683 |
| 319 | 20241205 | 140500 | 13464506550 | 29200 | 29200 | 29200 | 29150 | 136 |
| 320 | 20241205 | 140400 | 13460538800 | 29200 | 29250 | 29250 | 29200 | 405 |
| 321 | 20241205 | 140300 | 13448708300 | 29200 | 29200 | 29250 | 29200 | 657 |
| 322 | 20241205 | 140200 | 13429521500 | 29250 | 29250 | 29250 | 29200 | 170 |
| 323 | 20241205 | 140100 | 13424555400 | 29250 | 29250 | 29300 | 29250 | 456 |
| 324 | 20241205 | 140000 | 13411208100 | 29250 | 29250 | 29300 | 29250 | 140 |
| 325 | 20241205 | 135900 | 13407112950 | 29250 | 29300 | 29300 | 29250 | 51 |
| 326 | 20241205 | 135800 | 13405619450 | 29250 | 29300 | 29350 | 29250 | 704 |
| 327 | 20241205 | 135700 | 13384983600 | 29300 | 29250 | 29300 | 29250 | 175 |
| 328 | 20241205 | 135600 | 13379864200 | 29300 | 29300 | 29300 | 29250 | 771 |
| 329 | 20241205 | 135500 | 13357308900 | 29300 | 29250 | 29300 | 29200 | 765 |
| 330 | 20241205 | 135400 | 13334925500 | 29300 | 29250 | 29300 | 29250 | 90 |
| 331 | 20241205 | 135300 | 13332292450 | 29300 | 29300 | 29300 | 29250 | 109 |
| 332 | 20241205 | 135200 | 13329100400 | 29300 | 29250 | 29300 | 29250 | 391 |
| 333 | 20241205 | 135100 | 13317646300 | 29300 | 29250 | 29300 | 29250 | 346 |
| 334 | 20241205 | 135000 | 13307525150 | 29300 | 29300 | 29300 | 29300 | 39 |
| 335 | 20241205 | 134900 | 13306382450 | 29300 | 29250 | 29300 | 29250 | 348 |
| 336 | 20241205 | 134800 | 13296194500 | 29300 | 29250 | 29300 | 29250 | 52 |
| 337 | 20241205 | 134700 | 13294671650 | 29300 | 29300 | 29300 | 29250 | 691 |
| 338 | 20241205 | 134600 | 13274454000 | 29300 | 29300 | 29300 | 29250 | 465 |
| 339 | 20241205 | 134500 | 13260831200 | 29250 | 29250 | 29250 | 29250 | 165 |
| 340 | 20241205 | 134400 | 13256004950 | 29300 | 29350 | 29350 | 29250 | 355 |
| 341 | 20241205 | 134300 | 13245601900 | 29350 | 29300 | 29350 | 29300 | 80 |
| 342 | 20241205 | 134200 | 13243257750 | 29300 | 29250 | 29300 | 29250 | 117 |
| 343 | 20241205 | 134100 | 13239831250 | 29250 | 29400 | 29400 | 29250 | 1289 |
| 344 | 20241205 | 134000 | 13202049850 | 29350 | 29350 | 29400 | 29350 | 266 |
| 345 | 20241205 | 133900 | 13194235500 | 29350 | 29350 | 29400 | 29350 | 180 |
| 346 | 20241205 | 133800 | 13188950250 | 29350 | 29350 | 29400 | 29350 | 312 |
| 347 | 20241205 | 133700 | 13179781550 | 29300 | 29350 | 29400 | 29300 | 343 |
| 348 | 20241205 | 133600 | 13169714050 | 29350 | 29300 | 29350 | 29300 | 240 |
| 349 | 20241205 | 133500 | 13162670400 | 29300 | 29350 | 29350 | 29300 | 24 |
| 350 | 20241205 | 133400 | 13161966700 | 29350 | 29350 | 29400 | 29350 | 340 |
| 351 | 20241205 | 133300 | 13151983150 | 29350 | 29350 | 29400 | 29350 | 26 |
| 352 | 20241205 | 133200 | 13151219450 | 29350 | 29400 | 29400 | 29350 | 1851 |
| 353 | 20241205 | 133100 | 13096807250 | 29400 | 29350 | 29400 | 29300 | 822 |
| 354 | 20241205 | 133000 | 13072671650 | 29300 | 29350 | 29350 | 29250 | 126 |
| 355 | 20241205 | 132900 | 13068979850 | 29300 | 29350 | 29350 | 29300 | 35 |
| 356 | 20241205 | 132800 | 13067953150 | 29350 | 29300 | 29350 | 29250 | 1585 |
| 357 | 20241205 | 132700 | 13021505650 | 29300 | 29350 | 29350 | 29300 | 155 |
| 358 | 20241205 | 132600 | 13016957850 | 29350 | 29350 | 29400 | 29350 | 878 |
| 359 | 20241205 | 132500 | 12991173050 | 29350 | 29300 | 29350 | 29300 | 277 |
| 360 | 20241205 | 132400 | 12983044750 | 29300 | 29350 | 29350 | 29300 | 38 |
| 361 | 20241205 | 132300 | 12981929500 | 29400 | 29400 | 29400 | 29350 | 1089 |
| 362 | 20241205 | 132200 | 12949933150 | 29400 | 29400 | 29400 | 29350 | 263 |
| 363 | 20241205 | 132100 | 12942207700 | 29400 | 29350 | 29400 | 29350 | 510 |
| 364 | 20241205 | 132000 | 12927236800 | 29400 | 29300 | 29400 | 29300 | 1165 |
| 365 | 20241205 | 131900 | 12893044850 | 29250 | 29300 | 29350 | 29200 | 1873 |
| 366 | 20241205 | 131800 | 12838276850 | 29300 | 29200 | 29300 | 29200 | 405 |
| 367 | 20241205 | 131700 | 12826435650 | 29250 | 29300 | 29300 | 29250 | 277 |
| 368 | 20241205 | 131600 | 12818330400 | 29300 | 29200 | 29300 | 29200 | 1521 |
| 369 | 20241205 | 131500 | 12773847500 | 29250 | 29200 | 29250 | 29200 | 38 |
| 370 | 20241205 | 131400 | 12772736400 | 29200 | 29300 | 29300 | 29200 | 1000 |
| 371 | 20241205 | 131300 | 12743486450 | 29300 | 29250 | 29300 | 29250 | 239 |
| 372 | 20241205 | 131200 | 12736487450 | 29300 | 29250 | 29300 | 29250 | 1547 |
| 373 | 20241205 | 131100 | 12691233400 | 29250 | 29350 | 29350 | 29250 | 1966 |
| 374 | 20241205 | 131000 | 12633633350 | 29350 | 29350 | 29350 | 29350 | 224 |
| 375 | 20241205 | 130900 | 12627058950 | 29350 | 29350 | 29350 | 29300 | 98 |
| 376 | 20241205 | 130800 | 12624183350 | 29300 | 29350 | 29350 | 29300 | 665 |
| 377 | 20241205 | 130700 | 12604667250 | 29350 | 29350 | 29400 | 29350 | 649 |
| 378 | 20241205 | 130600 | 12585588500 | 29350 | 29350 | 29400 | 29350 | 203 |
| 379 | 20241205 | 130500 | 12579630200 | 29400 | 29300 | 29400 | 29300 | 851 |
| 380 | 20241205 | 130400 | 12554648750 | 29300 | 29350 | 29350 | 29300 | 458 |
| 381 | 20241205 | 130300 | 12541220950 | 29350 | 29300 | 29350 | 29300 | 92 |
| 382 | 20241205 | 130200 | 12538524350 | 29300 | 29350 | 29350 | 29300 | 888 |
| 383 | 20241205 | 130100 | 12512497300 | 29350 | 29350 | 29400 | 29350 | 323 |
| 384 | 20241205 | 130000 | 12503009800 | 29350 | 29350 | 29400 | 29350 | 720 |
| 385 | 20241205 | 125900 | 12481874650 | 29400 | 29400 | 29400 | 29350 | 310 |
| 386 | 20241205 | 125800 | 12472768850 | 29350 | 29300 | 29350 | 29300 | 253 |
| 387 | 20241205 | 125700 | 12465344550 | 29300 | 29450 | 29450 | 29300 | 725 |
| 388 | 20241205 | 125600 | 12444032900 | 29450 | 29450 | 29450 | 29400 | 362 |
| 389 | 20241205 | 125500 | 12433372550 | 29450 | 29350 | 29450 | 29350 | 195 |
| 390 | 20241205 | 125400 | 12427643900 | 29350 | 29450 | 29450 | 29350 | 1217 |
| 391 | 20241205 | 125300 | 12391844400 | 29450 | 29450 | 29450 | 29400 | 275 |
| 392 | 20241205 | 125200 | 12383751350 | 29450 | 29400 | 29450 | 29400 | 1332 |
| 393 | 20241205 | 125100 | 12344526650 | 29450 | 29400 | 29450 | 29400 | 1615 |
| 394 | 20241205 | 125000 | 12297027650 | 29400 | 29400 | 29400 | 29350 | 1093 |
| 395 | 20241205 | 124900 | 12264898850 | 29400 | 29350 | 29400 | 29350 | 757 |
| 396 | 20241205 | 124800 | 12242673750 | 29350 | 29300 | 29350 | 29300 | 127 |
| 397 | 20241205 | 124700 | 12238949300 | 29350 | 29350 | 29350 | 29300 | 65 |
| 398 | 20241205 | 124600 | 12237043250 | 29350 | 29400 | 29400 | 29350 | 469 |
| 399 | 20241205 | 124500 | 12223272950 | 29350 | 29400 | 29400 | 29350 | 148 |
| 400 | 20241205 | 124400 | 12218924850 | 29350 | 29400 | 29400 | 29350 | 130 |
| 401 | 20241205 | 124300 | 12215104350 | 29400 | 29300 | 29400 | 29300 | 128 |
| 402 | 20241205 | 124200 | 12211346600 | 29300 | 29350 | 29350 | 29300 | 400 |
| 403 | 20241205 | 124100 | 12199612400 | 29350 | 29350 | 29350 | 29300 | 443 |
| 404 | 20241205 | 124000 | 12186610600 | 29350 | 29350 | 29350 | 29300 | 230 |
| 405 | 20241205 | 123900 | 12179868150 | 29300 | 29350 | 29350 | 29300 | 56 |
| 406 | 20241205 | 123800 | 12178225550 | 29350 | 29300 | 29350 | 29300 | 475 |
| 407 | 20241205 | 123700 | 12164286900 | 29300 | 29350 | 29350 | 29300 | 238 |
| 408 | 20241205 | 123600 | 12157302000 | 29300 | 29350 | 29350 | 29300 | 61 |
| 409 | 20241205 | 123500 | 12155514250 | 29300 | 29300 | 29300 | 29250 | 744 |
| 410 | 20241205 | 123400 | 12133739100 | 29300 | 29250 | 29300 | 29250 | 680 |
| 411 | 20241205 | 123300 | 12113816500 | 29250 | 29300 | 29300 | 29250 | 243 |
| 412 | 20241205 | 123200 | 12106704250 | 29300 | 29300 | 29300 | 29250 | 115 |
| 413 | 20241205 | 123100 | 12103335850 | 29250 | 29200 | 29350 | 29200 | 191 |
| 414 | 20241205 | 123000 | 12097743900 | 29200 | 29200 | 29200 | 29200 | 118 |
| 415 | 20241205 | 122900 | 12094298300 | 29200 | 29250 | 29300 | 29200 | 934 |
| 416 | 20241205 | 122800 | 12067003400 | 29250 | 29200 | 29250 | 29200 | 821 |
| 417 | 20241205 | 122700 | 12043004800 | 29200 | 29250 | 29250 | 29200 | 1129 |
| 418 | 20241205 | 122600 | 12009983400 | 29250 | 29300 | 29300 | 29200 | 307 |
| 419 | 20241205 | 122500 | 12001006900 | 29300 | 29250 | 29300 | 29250 | 364 |
| 420 | 20241205 | 122400 | 11990353450 | 29200 | 29250 | 29300 | 29200 | 116 |
| 421 | 20241205 | 122300 | 11986960650 | 29300 | 29250 | 29300 | 29150 | 543 |
| 422 | 20241205 | 122200 | 11971093000 | 29200 | 29250 | 29300 | 29200 | 2293 |
| 423 | 20241205 | 122100 | 11904081400 | 29300 | 29350 | 29400 | 29250 | 2983 |
| 424 | 20241205 | 122000 | 11816640150 | 29350 | 29350 | 29400 | 29350 | 133 |
| 425 | 20241205 | 121900 | 11812736100 | 29350 | 29350 | 29400 | 29350 | 374 |
| 426 | 20241205 | 121800 | 11801749150 | 29400 | 29350 | 29400 | 29350 | 77 |
| 427 | 20241205 | 121700 | 11799485900 | 29350 | 29400 | 29400 | 29350 | 157 |
| 428 | 20241205 | 121600 | 11794875100 | 29400 | 29350 | 29450 | 29350 | 924 |
| 429 | 20241205 | 121500 | 11767706950 | 29400 | 29400 | 29400 | 29400 | 12 |
| 430 | 20241205 | 121400 | 11767354150 | 29400 | 29400 | 29400 | 29350 | 133 |
| 431 | 20241205 | 121300 | 11763449150 | 29400 | 29400 | 29400 | 29400 | 159 |
| 432 | 20241205 | 121200 | 11758774550 | 29350 | 29400 | 29400 | 29300 | 102 |
| 433 | 20241205 | 121100 | 11755782950 | 29400 | 29400 | 29450 | 29350 | 654 |
| 434 | 20241205 | 121000 | 11736572500 | 29350 | 29400 | 29450 | 29350 | 1018 |
| 435 | 20241205 | 120900 | 11706636650 | 29400 | 29450 | 29450 | 29400 | 36 |
| 436 | 20241205 | 120800 | 11705577850 | 29450 | 29450 | 29450 | 29400 | 311 |
| 437 | 20241205 | 120700 | 11696429400 | 29400 | 29450 | 29450 | 29400 | 349 |
| 438 | 20241205 | 120600 | 11686161550 | 29400 | 29450 | 29450 | 29400 | 26 |
| 439 | 20241205 | 120500 | 11685395950 | 29450 | 29450 | 29450 | 29400 | 59 |
| 440 | 20241205 | 120400 | 11683660650 | 29400 | 29400 | 29500 | 29400 | 393 |
| 441 | 20241205 | 120300 | 11672088000 | 29400 | 29450 | 29450 | 29400 | 32 |
| 442 | 20241205 | 120200 | 11671146150 | 29400 | 29450 | 29450 | 29400 | 115 |
| 443 | 20241205 | 120100 | 11667761850 | 29400 | 29500 | 29500 | 29400 | 1138 |
| 444 | 20241205 | 120000 | 11634252800 | 29500 | 29500 | 29500 | 29450 | 79 |
| 445 | 20241205 | 115900 | 11631925600 | 29500 | 29500 | 29500 | 29450 | 154 |
| 446 | 20241205 | 115800 | 11627383750 | 29450 | 29500 | 29500 | 29450 | 111 |
| 447 | 20241205 | 115700 | 11624111950 | 29450 | 29450 | 29450 | 29450 | 70 |
| 448 | 20241205 | 115600 | 11622050450 | 29450 | 29450 | 29500 | 29400 | 256 |
| 449 | 20241205 | 115500 | 11614508900 | 29400 | 29400 | 29450 | 29400 | 306 |
| 450 | 20241205 | 115400 | 11605501300 | 29400 | 29450 | 29450 | 29400 | 180 |
| 451 | 20241205 | 115300 | 11600201800 | 29450 | 29400 | 29450 | 29350 | 501 |
| 452 | 20241205 | 115200 | 11585476000 | 29350 | 29300 | 29400 | 29300 | 105 |
| 453 | 20241205 | 115100 | 11582392500 | 29300 | 29300 | 29400 | 29300 | 299 |
| 454 | 20241205 | 115000 | 11573622200 | 29300 | 29450 | 29450 | 29300 | 309 |
| 455 | 20241205 | 114900 | 11564561850 | 29450 | 29400 | 29450 | 29300 | 407 |
| 456 | 20241205 | 114800 | 11552612500 | 29400 | 29300 | 29400 | 29300 | 679 |
| 457 | 20241205 | 114700 | 11532694000 | 29350 | 29450 | 29500 | 29250 | 6700 |
| 458 | 20241205 | 114600 | 11336119650 | 29450 | 29550 | 29550 | 29450 | 551 |
| 459 | 20241205 | 114500 | 11319855200 | 29550 | 29550 | 29550 | 29500 | 509 |
| 460 | 20241205 | 114400 | 11304816300 | 29550 | 29550 | 29550 | 29500 | 115 |
| 461 | 20241205 | 114300 | 11301419900 | 29500 | 29500 | 29550 | 29500 | 281 |
| 462 | 20241205 | 114200 | 11293120850 | 29500 | 29450 | 29500 | 29450 | 1098 |
| 463 | 20241205 | 114100 | 11260740250 | 29500 | 29500 | 29500 | 29450 | 285 |
| 464 | 20241205 | 114000 | 11252338150 | 29450 | 29500 | 29500 | 29450 | 456 |
| 465 | 20241205 | 113900 | 11238889900 | 29450 | 29500 | 29500 | 29450 | 1804 |
| 466 | 20241205 | 113800 | 11185708950 | 29500 | 29500 | 29500 | 29450 | 1031 |
| 467 | 20241205 | 113700 | 11155325400 | 29450 | 29500 | 29500 | 29450 | 427 |
| 468 | 20241205 | 113600 | 11142735000 | 29500 | 29450 | 29500 | 29450 | 1514 |
| 469 | 20241205 | 113500 | 11098141600 | 29450 | 29450 | 29450 | 29400 | 510 |
| 470 | 20241205 | 113400 | 11083132700 | 29450 | 29450 | 29450 | 29400 | 727 |
| 471 | 20241205 | 113300 | 11061735000 | 29450 | 29450 | 29450 | 29400 | 359 |
| 472 | 20241205 | 113200 | 11051171900 | 29450 | 29450 | 29450 | 29400 | 180 |
| 473 | 20241205 | 113100 | 11045874050 | 29450 | 29450 | 29450 | 29400 | 763 |
| 474 | 20241205 | 113000 | 11023428700 | 29400 | 29450 | 29450 | 29400 | 1685 |
| 475 | 20241205 | 112900 | 10973828150 | 29450 | 29500 | 29500 | 29400 | 302 |
| 476 | 20241205 | 112800 | 10964944700 | 29500 | 29450 | 29500 | 29450 | 202 |
| 477 | 20241205 | 112700 | 10958990500 | 29500 | 29500 | 29500 | 29450 | 890 |
| 478 | 20241205 | 112600 | 10932773300 | 29500 | 29500 | 29500 | 29450 | 565 |
| 479 | 20241205 | 112500 | 10916106300 | 29500 | 29450 | 29550 | 29450 | 1161 |
| 480 | 20241205 | 112400 | 10881861150 | 29500 | 29500 | 29500 | 29450 | 1054 |
| 481 | 20241205 | 112300 | 10850802700 | 29500 | 29450 | 29500 | 29450 | 321 |
| 482 | 20241205 | 112200 | 10841337200 | 29450 | 29500 | 29500 | 29450 | 2036 |
| 483 | 20241205 | 112100 | 10781282050 | 29500 | 29500 | 29550 | 29500 | 156 |
| 484 | 20241205 | 112000 | 10776677450 | 29550 | 29550 | 29550 | 29500 | 592 |
| 485 | 20241205 | 111900 | 10759187700 | 29550 | 29550 | 29550 | 29500 | 574 |
| 486 | 20241205 | 111800 | 10742228500 | 29550 | 29500 | 29550 | 29500 | 428 |
| 487 | 20241205 | 111700 | 10729593650 | 29500 | 29550 | 29550 | 29500 | 564 |
| 488 | 20241205 | 111600 | 10712947050 | 29500 | 29500 | 29550 | 29500 | 700 |
| 489 | 20241205 | 111500 | 10692268150 | 29500 | 29550 | 29550 | 29500 | 274 |
| 490 | 20241205 | 111400 | 10684181250 | 29550 | 29500 | 29550 | 29500 | 4164 |
| 491 | 20241205 | 111300 | 10561266150 | 29500 | 29500 | 29500 | 29450 | 404 |
| 492 | 20241205 | 111200 | 10549350300 | 29500 | 29450 | 29500 | 29450 | 383 |
| 493 | 20241205 | 111100 | 10538059600 | 29500 | 29500 | 29500 | 29450 | 265 |
| 494 | 20241205 | 111000 | 10530242150 | 29500 | 29450 | 29500 | 29450 | 476 |
| 495 | 20241205 | 110900 | 10516204200 | 29450 | 29450 | 29500 | 29450 | 228 |
| 496 | 20241205 | 110800 | 10509480450 | 29500 | 29500 | 29500 | 29450 | 218 |
| 497 | 20241205 | 110700 | 10503051000 | 29500 | 29450 | 29500 | 29450 | 675 |
| 498 | 20241205 | 110600 | 10483149050 | 29450 | 29400 | 29500 | 29400 | 216 |
| 499 | 20241205 | 110500 | 10476789900 | 29450 | 29450 | 29450 | 29400 | 565 |
| 500 | 20241205 | 110400 | 10460152250 | 29450 | 29450 | 29450 | 29400 | 542 |
| 501 | 20241205 | 110300 | 10444199150 | 29450 | 29400 | 29450 | 29400 | 713 |
| 502 | 20241205 | 110200 | 10423208250 | 29400 | 29400 | 29450 | 29400 | 416 |
| 503 | 20241205 | 110100 | 10410967700 | 29400 | 29400 | 29400 | 29350 | 1317 |
| 504 | 20241205 | 110000 | 10372252750 | 29400 | 29400 | 29400 | 29400 | 316 |
| 505 | 20241205 | 105900 | 10362962350 | 29400 | 29350 | 29400 | 29350 | 203 |
| 506 | 20241205 | 105800 | 10356995650 | 29400 | 29350 | 29400 | 29350 | 510 |
| 507 | 20241205 | 105700 | 10342012850 | 29400 | 29350 | 29400 | 29350 | 184 |
| 508 | 20241205 | 105600 | 10336608750 | 29400 | 29400 | 29400 | 29350 | 313 |
| 509 | 20241205 | 105500 | 10327417950 | 29400 | 29400 | 29400 | 29350 | 1474 |
| 510 | 20241205 | 105400 | 10284094150 | 29400 | 29350 | 29400 | 29350 | 771 |
| 511 | 20241205 | 105300 | 10261459850 | 29400 | 29400 | 29400 | 29300 | 1073 |
| 512 | 20241205 | 105200 | 10229970800 | 29350 | 29350 | 29400 | 29350 | 734 |
| 513 | 20241205 | 105100 | 10208412700 | 29350 | 29300 | 29400 | 29300 | 257 |
| 514 | 20241205 | 105000 | 10200871050 | 29350 | 29300 | 29450 | 29300 | 4243 |
| 515 | 20241205 | 104900 | 10076188200 | 29350 | 29350 | 29400 | 29300 | 372 |
| 516 | 20241205 | 104800 | 10065271350 | 29350 | 29400 | 29400 | 29350 | 725 |
| 517 | 20241205 | 104700 | 10043990100 | 29400 | 29400 | 29450 | 29350 | 161 |
| 518 | 20241205 | 104600 | 10039256150 | 29450 | 29400 | 29450 | 29350 | 566 |
| 519 | 20241205 | 104500 | 10022612650 | 29400 | 29400 | 29400 | 29350 | 204 |
| 520 | 20241205 | 104400 | 10016623000 | 29350 | 29400 | 29400 | 29350 | 587 |
| 521 | 20241205 | 104300 | 9999390250 | 29400 | 29350 | 29450 | 29300 | 583 |
| 522 | 20241205 | 104200 | 9982249800 | 29400 | 29350 | 29400 | 29350 | 1509 |
| 523 | 20241205 | 104100 | 9937944250 | 29350 | 29400 | 29400 | 29300 | 1795 |
| 524 | 20241205 | 104000 | 9885308000 | 29450 | 29500 | 29550 | 29350 | 1859 |
| 525 | 20241205 | 103900 | 9830638100 | 29500 | 29500 | 29550 | 29500 | 975 |
| 526 | 20241205 | 103800 | 9801860550 | 29550 | 29500 | 29550 | 29500 | 1238 |
| 527 | 20241205 | 103700 | 9765324300 | 29500 | 29500 | 29550 | 29500 | 647 |
| 528 | 20241205 | 103600 | 9746226350 | 29500 | 29500 | 29500 | 29450 | 382 |
| 529 | 20241205 | 103500 | 9734961450 | 29500 | 29550 | 29550 | 29450 | 1985 |
| 530 | 20241205 | 103400 | 9676434900 | 29450 | 29550 | 29550 | 29450 | 798 |
| 531 | 20241205 | 103300 | 9652881900 | 29500 | 29550 | 29550 | 29450 | 2086 |
| 532 | 20241205 | 103200 | 9591300750 | 29500 | 29550 | 29550 | 29500 | 2261 |
| 533 | 20241205 | 103100 | 9524536200 | 29550 | 29550 | 29550 | 29500 | 897 |
| 534 | 20241205 | 103000 | 9498036800 | 29550 | 29500 | 29550 | 29450 | 1454 |
| 535 | 20241205 | 102900 | 9455124000 | 29500 | 29500 | 29550 | 29450 | 5576 |
| 536 | 20241205 | 102800 | 9290615050 | 29500 | 29500 | 29500 | 29450 | 665 |
| 537 | 20241205 | 102700 | 9271001750 | 29500 | 29500 | 29500 | 29450 | 1115 |
| 538 | 20241205 | 102600 | 9238114350 | 29500 | 29450 | 29500 | 29400 | 890 |
| 539 | 20241205 | 102500 | 9211879450 | 29450 | 29450 | 29500 | 29450 | 1389 |
| 540 | 20241205 | 102400 | 9170971350 | 29450 | 29450 | 29450 | 29400 | 441 |
| 541 | 20241205 | 102300 | 9157985500 | 29450 | 29450 | 29500 | 29350 | 1250 |
| 542 | 20241205 | 102200 | 9121212700 | 29450 | 29500 | 29500 | 29450 | 1144 |
| 543 | 20241205 | 102100 | 9087511800 | 29500 | 29400 | 29500 | 29400 | 2256 |
| 544 | 20241205 | 102000 | 9021135200 | 29400 | 29400 | 29400 | 29350 | 1095 |
| 545 | 20241205 | 101900 | 8988952000 | 29400 | 29550 | 29550 | 29350 | 6759 |
| 546 | 20241205 | 101800 | 8789677250 | 29550 | 29550 | 29550 | 29500 | 1846 |
| 547 | 20241205 | 101700 | 8735156650 | 29550 | 29500 | 29550 | 29450 | 4053 |
| 548 | 20241205 | 101600 | 8615557550 | 29500 | 29500 | 29500 | 29450 | 6299 |
| 549 | 20241205 | 101500 | 8429737750 | 29500 | 29500 | 29500 | 29450 | 547 |
| 550 | 20241205 | 101400 | 8413604600 | 29500 | 29450 | 29500 | 29400 | 4022 |
| 551 | 20241205 | 101300 | 8295166250 | 29450 | 29400 | 29450 | 29400 | 785 |
| 552 | 20241205 | 101200 | 8272080900 | 29400 | 29400 | 29400 | 29350 | 1300 |
| 553 | 20241205 | 101100 | 8233861000 | 29400 | 29350 | 29400 | 29350 | 627 |
| 554 | 20241205 | 101000 | 8215429100 | 29400 | 29400 | 29400 | 29350 | 1308 |
| 555 | 20241205 | 100900 | 8177002250 | 29350 | 29400 | 29400 | 29350 | 1225 |
| 556 | 20241205 | 100800 | 8141020900 | 29400 | 29400 | 29400 | 29350 | 1894 |
| 557 | 20241205 | 100700 | 8085351300 | 29400 | 29350 | 29400 | 29350 | 1512 |
| 558 | 20241205 | 100600 | 8040933000 | 29350 | 29350 | 29350 | 29300 | 849 |
| 559 | 20241205 | 100500 | 8016024850 | 29350 | 29300 | 29350 | 29300 | 1181 |
| 560 | 20241205 | 100400 | 7981404700 | 29300 | 29200 | 29300 | 29150 | 2847 |
| 561 | 20241205 | 100300 | 7898214900 | 29100 | 29250 | 29250 | 29100 | 3830 |
| 562 | 20241205 | 100200 | 7786455950 | 29300 | 29350 | 29350 | 29200 | 3622 |
| 563 | 20241205 | 100100 | 7680499250 | 29350 | 29350 | 29400 | 29250 | 4357 |
| 564 | 20241205 | 100000 | 7552652850 | 29350 | 29350 | 29350 | 29300 | 1408 |
| 565 | 20241205 | 095900 | 7511336800 | 29350 | 29350 | 29400 | 29300 | 1310 |
| 566 | 20241205 | 095800 | 7472886950 | 29400 | 29400 | 29400 | 29300 | 3235 |
| 567 | 20241205 | 095700 | 7377951050 | 29400 | 29400 | 29400 | 29350 | 2606 |
| 568 | 20241205 | 095600 | 7301342650 | 29400 | 29400 | 29400 | 29350 | 1647 |
| 569 | 20241205 | 095500 | 7252938500 | 29400 | 29400 | 29400 | 29300 | 2135 |
| 570 | 20241205 | 095400 | 7190233100 | 29350 | 29300 | 29400 | 29300 | 1760 |
| 571 | 20241205 | 095300 | 7138601750 | 29350 | 29400 | 29400 | 29300 | 5993 |
| 572 | 20241205 | 095200 | 6962748400 | 29400 | 29400 | 29400 | 29350 | 1809 |
| 573 | 20241205 | 095100 | 6909576000 | 29400 | 29400 | 29400 | 29300 | 1945 |
| 574 | 20241205 | 095000 | 6852453400 | 29400 | 29400 | 29400 | 29350 | 2160 |
| 575 | 20241205 | 094900 | 6788955250 | 29400 | 29400 | 29450 | 29350 | 1508 |
| 576 | 20241205 | 094800 | 6744646750 | 29450 | 29450 | 29450 | 29400 | 1533 |
| 577 | 20241205 | 094700 | 6699532900 | 29450 | 29350 | 29450 | 29300 | 2064 |
| 578 | 20241205 | 094600 | 6638924950 | 29400 | 29450 | 29500 | 29300 | 3461 |
| 579 | 20241205 | 094500 | 6537173650 | 29450 | 29400 | 29450 | 29400 | 3638 |
| 580 | 20241205 | 094400 | 6430076750 | 29450 | 29400 | 29450 | 29300 | 2297 |
| 581 | 20241205 | 094300 | 6362531350 | 29400 | 29450 | 29450 | 29250 | 7785 |
| 582 | 20241205 | 094200 | 6133972600 | 29450 | 29450 | 29450 | 29400 | 3193 |
| 583 | 20241205 | 094100 | 6040022400 | 29450 | 29450 | 29450 | 29400 | 2535 |
| 584 | 20241205 | 094000 | 5965384950 | 29450 | 29400 | 29450 | 29350 | 3904 |
| 585 | 20241205 | 093900 | 5850471500 | 29400 | 29300 | 29400 | 29300 | 5553 |
| 586 | 20241205 | 093800 | 5687435000 | 29300 | 29250 | 29350 | 29250 | 5383 |
| 587 | 20241205 | 093700 | 5529726400 | 29250 | 29200 | 29300 | 29150 | 6812 |
| 588 | 20241205 | 093600 | 5330706400 | 29200 | 29200 | 29200 | 29150 | 804 |
| 589 | 20241205 | 093500 | 5307236950 | 29150 | 29200 | 29200 | 29150 | 2162 |
| 590 | 20241205 | 093400 | 5244147500 | 29150 | 29150 | 29200 | 29150 | 2231 |
| 591 | 20241205 | 093300 | 5179039200 | 29150 | 29100 | 29200 | 29100 | 2361 |
| 592 | 20241205 | 093200 | 5110212100 | 29100 | 29000 | 29150 | 29000 | 1701 |
| 593 | 20241205 | 093100 | 5060764150 | 29000 | 29100 | 29150 | 29000 | 5311 |
| 594 | 20241205 | 093000 | 4906215750 | 29100 | 28950 | 29100 | 28900 | 4182 |
| 595 | 20241205 | 092900 | 4784849900 | 28950 | 29050 | 29050 | 28950 | 2008 |
| 596 | 20241205 | 092800 | 4726628850 | 29050 | 29100 | 29100 | 29000 | 2207 |
| 597 | 20241205 | 092700 | 4662487050 | 29100 | 29050 | 29150 | 29000 | 4009 |
| 598 | 20241205 | 092600 | 4545826900 | 29100 | 29200 | 29200 | 28950 | 7950 |
| 599 | 20241205 | 092500 | 4314683150 | 29200 | 29250 | 29250 | 29100 | 17590 |
| 600 | 20241205 | 092400 | 3800937250 | 29250 | 29050 | 29250 | 28900 | 10602 |
| 601 | 20241205 | 092300 | 3491862300 | 29050 | 28900 | 29050 | 28900 | 19250 |
| 602 | 20241205 | 092200 | 2934372200 | 28900 | 28800 | 28900 | 28750 | 3178 |
| 603 | 20241205 | 092100 | 2842759650 | 28750 | 28750 | 28800 | 28700 | 2058 |
| 604 | 20241205 | 092000 | 2783609950 | 28750 | 28650 | 28800 | 28550 | 2882 |
| 605 | 20241205 | 091900 | 2700857750 | 28650 | 28650 | 28700 | 28600 | 3689 |
| 606 | 20241205 | 091800 | 2595270150 | 28650 | 28750 | 28800 | 28650 | 4169 |
| 607 | 20241205 | 091700 | 2475608500 | 28700 | 28800 | 28800 | 28700 | 1878 |
| 608 | 20241205 | 091600 | 2421560450 | 28800 | 28950 | 28950 | 28750 | 2676 |
| 609 | 20241205 | 091500 | 2344478650 | 28950 | 28800 | 28950 | 28750 | 6140 |
| 610 | 20241205 | 091400 | 2167373300 | 28850 | 28850 | 28900 | 28800 | 3084 |
| 611 | 20241205 | 091300 | 2078476150 | 28900 | 28800 | 28900 | 28800 | 3831 |
| 612 | 20241205 | 091200 | 1967917350 | 28850 | 28850 | 28950 | 28750 | 5266 |
| 613 | 20241205 | 091100 | 1815927800 | 28800 | 28850 | 28950 | 28800 | 6140 |
| 614 | 20241205 | 091000 | 1638621600 | 28800 | 28800 | 28850 | 28700 | 3911 |
| 615 | 20241205 | 090900 | 1526031250 | 28750 | 28800 | 28850 | 28750 | 4067 |
| 616 | 20241205 | 090800 | 1408902750 | 28800 | 28650 | 28800 | 28500 | 13721 |
| 617 | 20241205 | 090700 | 1015248750 | 28650 | 28600 | 28650 | 28500 | 6159 |
| 618 | 20241205 | 090600 | 839192900 | 28600 | 28450 | 28600 | 28450 | 918 |
| 619 | 20241205 | 090500 | 813034900 | 28450 | 28400 | 28450 | 28300 | 1805 |
| 620 | 20241205 | 090400 | 761862200 | 28450 | 28600 | 28600 | 28450 | 2201 |
| 621 | 20241205 | 090300 | 699096100 | 28600 | 28650 | 28650 | 28500 | 3835 |
| 622 | 20241205 | 090200 | 589486550 | 28700 | 28700 | 28750 | 28600 | 3483 |
| 623 | 20241205 | 090100 | 489588600 | 28750 | 28600 | 28750 | 28600 | 6743 |
| 624 | 20241205 | 090000 | 296208900 | 28600 | 28200 | 28700 | 28200 | 10292 |