31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 183800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 4057 |
| 3 | 20241205 | 183700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20241205 | 183600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20241205 | 183500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20241205 | 183400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20241205 | 183300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20241205 | 183200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20241205 | 183100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20241205 | 183000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20241205 | 182900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20241205 | 182800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20241205 | 182700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20241205 | 182600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20241205 | 182500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20241205 | 182400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20241205 | 182300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20241205 | 182200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20241205 | 182100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20241205 | 182000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20241205 | 181900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20241205 | 181800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20241205 | 181700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20241205 | 181600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20241205 | 181500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20241205 | 181400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20241205 | 181300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20241205 | 181200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20241205 | 181100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20241205 | 181000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20241205 | 180900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20241205 | 180800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 4057 |
| 33 | 20241205 | 180700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20241205 | 180600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20241205 | 180500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20241205 | 180400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20241205 | 180300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20241205 | 180200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20241205 | 180100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20241205 | 180000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20241205 | 175900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20241205 | 175800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20241205 | 175700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20241205 | 175600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20241205 | 175500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20241205 | 175400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20241205 | 175300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20241205 | 175200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20241205 | 175100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20241205 | 175000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20241205 | 174900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20241205 | 174800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20241205 | 174700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20241205 | 174600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20241205 | 174500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20241205 | 174400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20241205 | 174300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20241205 | 174200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20241205 | 174100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20241205 | 174000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20241205 | 173900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20241205 | 173800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 4057 |
| 63 | 20241205 | 173700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20241205 | 173600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20241205 | 173500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20241205 | 173400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20241205 | 173300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20241205 | 173200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20241205 | 173100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20241205 | 173000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20241205 | 172900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20241205 | 172800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20241205 | 172700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20241205 | 172600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20241205 | 172500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20241205 | 172400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20241205 | 172300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20241205 | 172200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20241205 | 172100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20241205 | 172000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20241205 | 171900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20241205 | 171800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20241205 | 171700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20241205 | 171600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20241205 | 171500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20241205 | 171400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20241205 | 171300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20241205 | 171200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20241205 | 171100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20241205 | 171000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20241205 | 170900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20241205 | 170800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 4057 |
| 93 | 20241205 | 170700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20241205 | 170600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20241205 | 170500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20241205 | 170400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20241205 | 170300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20241205 | 170200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20241205 | 170100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20241205 | 170000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20241205 | 165900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20241205 | 165800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20241205 | 165700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20241205 | 165600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20241205 | 165500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20241205 | 165400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20241205 | 165300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20241205 | 165200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20241205 | 165100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20241205 | 165000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20241205 | 164900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20241205 | 164800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20241205 | 164700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20241205 | 164600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20241205 | 164500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20241205 | 164400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20241205 | 164300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20241205 | 164200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20241205 | 164100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20241205 | 164000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20241205 | 163900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20241205 | 163800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 4057 |
| 123 | 20241205 | 163700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20241205 | 163600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20241205 | 163500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20241205 | 163400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20241205 | 163300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20241205 | 163200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20241205 | 163100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20241205 | 163000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20241205 | 162900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20241205 | 162800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20241205 | 162700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20241205 | 162600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20241205 | 162500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20241205 | 162400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20241205 | 162300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20241205 | 162200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20241205 | 162100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20241205 | 162000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20241205 | 161900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20241205 | 161800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20241205 | 161700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20241205 | 161600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20241205 | 161500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20241205 | 161400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20241205 | 161300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20241205 | 161200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20241205 | 161100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20241205 | 161000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20241205 | 160900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20241205 | 160800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 4057 |
| 153 | 20241205 | 160700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20241205 | 160600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20241205 | 160500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20241205 | 160400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20241205 | 160300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20241205 | 160200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20241205 | 160100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20241205 | 160000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20241205 | 155900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20241205 | 155800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20241205 | 155700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20241205 | 155600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20241205 | 155500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20241205 | 155400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20241205 | 155300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20241205 | 155200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20241205 | 155100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20241205 | 155000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20241205 | 154900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20241205 | 154800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20241205 | 154700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20241205 | 154600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20241205 | 154500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20241205 | 154400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20241205 | 154300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20241205 | 154200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20241205 | 154100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20241205 | 154000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20241205 | 153900 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20241205 | 153800 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 4057 |
| 183 | 20241205 | 153700 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20241205 | 153600 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20241205 | 153500 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20241205 | 153400 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20241205 | 153300 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20241205 | 153200 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20241205 | 153100 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20241205 | 153000 | 4969500550 | 32300 | 32300 | 32300 | 32300 | 4057 |
| 191 | 20241205 | 152900 | 4838459450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20241205 | 152800 | 4838459450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20241205 | 152700 | 4838459450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20241205 | 152600 | 4838459450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20241205 | 152500 | 4838459450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20241205 | 152400 | 4838459450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20241205 | 152300 | 4838459450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20241205 | 152200 | 4838459450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20241205 | 152100 | 4838459450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20241205 | 152000 | 4838459450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20241205 | 151900 | 4838459450 | 32300 | 32350 | 32350 | 32300 | 631 |
| 202 | 20241205 | 151800 | 4818056800 | 32300 | 32300 | 32350 | 32300 | 602 |
| 203 | 20241205 | 151700 | 4798607900 | 32350 | 32300 | 32350 | 32300 | 149 |
| 204 | 20241205 | 151600 | 4793789650 | 32300 | 32300 | 32350 | 32300 | 179 |
| 205 | 20241205 | 151500 | 4788007800 | 32300 | 32300 | 32350 | 32300 | 588 |
| 206 | 20241205 | 151400 | 4769004400 | 32250 | 32250 | 32250 | 32250 | 454 |
| 207 | 20241205 | 151300 | 4754362900 | 32200 | 32250 | 32250 | 32200 | 263 |
| 208 | 20241205 | 151200 | 4745884800 | 32250 | 32250 | 32350 | 32250 | 771 |
| 209 | 20241205 | 151100 | 4721011100 | 32250 | 32250 | 32250 | 32200 | 523 |
| 210 | 20241205 | 151000 | 4704167700 | 32250 | 32250 | 32250 | 32150 | 421 |
| 211 | 20241205 | 150900 | 4690615950 | 32300 | 32300 | 32300 | 32200 | 1078 |
| 212 | 20241205 | 150800 | 4655881250 | 32300 | 32300 | 32300 | 32250 | 174 |
| 213 | 20241205 | 150700 | 4650269200 | 32300 | 32350 | 32350 | 32300 | 494 |
| 214 | 20241205 | 150600 | 4634304050 | 32350 | 32350 | 32350 | 32350 | 421 |
| 215 | 20241205 | 150500 | 4620684700 | 32350 | 32400 | 32450 | 32350 | 311 |
| 216 | 20241205 | 150400 | 4610613550 | 32400 | 32400 | 32400 | 32400 | 450 |
| 217 | 20241205 | 150300 | 4596033550 | 32400 | 32400 | 32400 | 32350 | 249 |
| 218 | 20241205 | 150200 | 4587971750 | 32400 | 32400 | 32400 | 32350 | 270 |
| 219 | 20241205 | 150100 | 4579223800 | 32400 | 32400 | 32400 | 32350 | 255 |
| 220 | 20241205 | 150000 | 4570961950 | 32400 | 32300 | 32400 | 32300 | 312 |
| 221 | 20241205 | 145900 | 4560871100 | 32300 | 32300 | 32300 | 32250 | 702 |
| 222 | 20241205 | 145800 | 4538216450 | 32300 | 32300 | 32300 | 32250 | 62 |
| 223 | 20241205 | 145700 | 4536214850 | 32300 | 32250 | 32400 | 32250 | 800 |
| 224 | 20241205 | 145600 | 4510384850 | 32250 | 32250 | 32300 | 32250 | 107 |
| 225 | 20241205 | 145500 | 4506931600 | 32200 | 32250 | 32300 | 32200 | 542 |
| 226 | 20241205 | 145400 | 4489459600 | 32300 | 32250 | 32400 | 32250 | 723 |
| 227 | 20241205 | 145300 | 4466105900 | 32250 | 32250 | 32250 | 32250 | 615 |
| 228 | 20241205 | 145200 | 4446272150 | 32250 | 32200 | 32300 | 32200 | 392 |
| 229 | 20241205 | 145100 | 4433636900 | 32200 | 32200 | 32250 | 32150 | 642 |
| 230 | 20241205 | 145000 | 4412955850 | 32200 | 32250 | 32250 | 32200 | 1314 |
| 231 | 20241205 | 144900 | 4370624400 | 32300 | 32400 | 32400 | 32250 | 1919 |
| 232 | 20241205 | 144800 | 4308615950 | 32400 | 32400 | 32400 | 32350 | 592 |
| 233 | 20241205 | 144700 | 4289451350 | 32450 | 32500 | 32550 | 32400 | 2947 |
| 234 | 20241205 | 144600 | 4193725750 | 32550 | 32550 | 32550 | 32500 | 250 |
| 235 | 20241205 | 144500 | 4185594400 | 32500 | 32550 | 32550 | 32500 | 217 |
| 236 | 20241205 | 144400 | 4178539800 | 32550 | 32500 | 32550 | 32500 | 606 |
| 237 | 20241205 | 144300 | 4158844250 | 32550 | 32550 | 32550 | 32500 | 988 |
| 238 | 20241205 | 144200 | 4126686700 | 32550 | 32550 | 32650 | 32550 | 147 |
| 239 | 20241205 | 144100 | 4121897750 | 32550 | 32600 | 32600 | 32550 | 779 |
| 240 | 20241205 | 144000 | 4096540550 | 32600 | 32600 | 32600 | 32600 | 682 |
| 241 | 20241205 | 143900 | 4074307350 | 32600 | 32550 | 32600 | 32550 | 347 |
| 242 | 20241205 | 143800 | 4063010850 | 32550 | 32600 | 32600 | 32550 | 17 |
| 243 | 20241205 | 143700 | 4062456950 | 32600 | 32600 | 32600 | 32600 | 36 |
| 244 | 20241205 | 143600 | 4061283350 | 32600 | 32550 | 32600 | 32550 | 242 |
| 245 | 20241205 | 143500 | 4053402250 | 32600 | 32550 | 32600 | 32550 | 451 |
| 246 | 20241205 | 143400 | 4038716550 | 32550 | 32550 | 32550 | 32550 | 1017 |
| 247 | 20241205 | 143300 | 4005613200 | 32550 | 32600 | 32600 | 32550 | 82 |
| 248 | 20241205 | 143200 | 4002942750 | 32600 | 32600 | 32600 | 32550 | 85 |
| 249 | 20241205 | 143100 | 4000172700 | 32600 | 32650 | 32650 | 32600 | 408 |
| 250 | 20241205 | 143000 | 3986869400 | 32650 | 32650 | 32650 | 32600 | 134 |
| 251 | 20241205 | 142900 | 3982500100 | 32650 | 32600 | 32650 | 32600 | 431 |
| 252 | 20241205 | 142800 | 3968438950 | 32600 | 32600 | 32600 | 32600 | 617 |
| 253 | 20241205 | 142700 | 3948324750 | 32600 | 32650 | 32650 | 32600 | 625 |
| 254 | 20241205 | 142600 | 3927925500 | 32650 | 32650 | 32650 | 32650 | 84 |
| 255 | 20241205 | 142500 | 3925182900 | 32650 | 32650 | 32650 | 32650 | 3 |
| 256 | 20241205 | 142400 | 3925084950 | 32650 | 32650 | 32650 | 32650 | 64 |
| 257 | 20241205 | 142300 | 3922995350 | 32650 | 32700 | 32750 | 32650 | 298 |
| 258 | 20241205 | 142200 | 3913262800 | 32700 | 32750 | 32750 | 32700 | 116 |
| 259 | 20241205 | 142100 | 3909468200 | 32700 | 32700 | 32700 | 32650 | 274 |
| 260 | 20241205 | 142000 | 3900508900 | 32700 | 32700 | 32700 | 32700 | 301 |
| 261 | 20241205 | 141900 | 3890666200 | 32650 | 32700 | 32700 | 32650 | 348 |
| 262 | 20241205 | 141800 | 3879298500 | 32700 | 32700 | 32750 | 32700 | 43 |
| 263 | 20241205 | 141700 | 3877891150 | 32700 | 32800 | 32800 | 32700 | 556 |
| 264 | 20241205 | 141600 | 3859673500 | 32800 | 32850 | 32850 | 32800 | 171 |
| 265 | 20241205 | 141500 | 3854057750 | 32850 | 32850 | 32850 | 32850 | 250 |
| 266 | 20241205 | 141400 | 3845845250 | 32850 | 32850 | 32850 | 32850 | 26 |
| 267 | 20241205 | 141300 | 3844991150 | 32900 | 32900 | 32900 | 32900 | 1 |
| 268 | 20241205 | 141200 | 3844958250 | 32900 | 32900 | 32900 | 32900 | 1 |
| 269 | 20241205 | 141100 | 3844925350 | 32900 | 32900 | 32900 | 32900 | 1 |
| 270 | 20241205 | 141000 | 3844892450 | 32850 | 32850 | 32850 | 32850 | 11 |
| 271 | 20241205 | 140900 | 3844531100 | 32850 | 32850 | 32900 | 32850 | 121 |
| 272 | 20241205 | 140800 | 3840555450 | 32850 | 32850 | 32850 | 32850 | 946 |
| 273 | 20241205 | 140700 | 3809479350 | 32850 | 32850 | 32900 | 32850 | 230 |
| 274 | 20241205 | 140600 | 3801921700 | 32850 | 32850 | 32900 | 32850 | 501 |
| 275 | 20241205 | 140500 | 3785463700 | 32850 | 32850 | 32850 | 32850 | 18 |
| 276 | 20241205 | 140400 | 3784872400 | 32900 | 32850 | 32900 | 32850 | 87 |
| 277 | 20241205 | 140300 | 3782014300 | 32850 | 32950 | 32950 | 32850 | 164 |
| 278 | 20241205 | 140200 | 3776626100 | 32950 | 32950 | 32950 | 32950 | 1 |
| 279 | 20241205 | 140100 | 3776593150 | 32850 | 32900 | 32900 | 32850 | 198 |
| 280 | 20241205 | 140000 | 3770080300 | 32850 | 32850 | 32850 | 32850 | 7 |
| 281 | 20241205 | 135900 | 3769850350 | 32900 | 32900 | 32900 | 32850 | 165 |
| 282 | 20241205 | 135800 | 3764425850 | 32850 | 32850 | 32950 | 32850 | 62 |
| 283 | 20241205 | 135700 | 3762386050 | 32800 | 32750 | 32800 | 32750 | 264 |
| 284 | 20241205 | 135600 | 3753728450 | 32800 | 32800 | 32800 | 32800 | 23 |
| 285 | 20241205 | 135500 | 3752974050 | 32750 | 32750 | 32750 | 32750 | 237 |
| 286 | 20241205 | 135400 | 3745212300 | 32800 | 32800 | 32800 | 32800 | 58 |
| 287 | 20241205 | 135300 | 3743309900 | 32800 | 32800 | 32800 | 32800 | 55 |
| 288 | 20241205 | 135200 | 3741505900 | 32750 | 32750 | 32800 | 32750 | 26 |
| 289 | 20241205 | 135100 | 3740654350 | 32700 | 32650 | 32700 | 32650 | 254 |
| 290 | 20241205 | 135000 | 3732351950 | 32650 | 32650 | 32650 | 32600 | 46 |
| 291 | 20241205 | 134900 | 3730850700 | 32650 | 32650 | 32650 | 32650 | 13 |
| 292 | 20241205 | 134800 | 3730426250 | 32600 | 32600 | 32600 | 32600 | 100 |
| 293 | 20241205 | 134700 | 3727166250 | 32600 | 32600 | 32600 | 32600 | 1 |
| 294 | 20241205 | 134600 | 3727133650 | 32550 | 32600 | 32600 | 32550 | 202 |
| 295 | 20241205 | 134500 | 3720549400 | 32600 | 32600 | 32600 | 32600 | 31 |
| 296 | 20241205 | 134400 | 3719538800 | 32600 | 32650 | 32650 | 32600 | 115 |
| 297 | 20241205 | 134300 | 3715788950 | 32650 | 32600 | 32650 | 32600 | 21 |
| 298 | 20241205 | 134200 | 3715104300 | 32600 | 32600 | 32600 | 32600 | 580 |
| 299 | 20241205 | 134100 | 3696196300 | 32550 | 32600 | 32600 | 32550 | 164 |
| 300 | 20241205 | 134000 | 3690851750 | 32600 | 32600 | 32600 | 32550 | 87 |
| 301 | 20241205 | 133900 | 3688015600 | 32600 | 32650 | 32700 | 32600 | 968 |
| 302 | 20241205 | 133800 | 3656440600 | 32600 | 32650 | 32650 | 32600 | 166 |
| 303 | 20241205 | 133700 | 3651027600 | 32650 | 32650 | 32650 | 32650 | 109 |
| 304 | 20241205 | 133600 | 3647468750 | 32650 | 32650 | 32650 | 32650 | 343 |
| 305 | 20241205 | 133500 | 3636269800 | 32650 | 32600 | 32650 | 32600 | 216 |
| 306 | 20241205 | 133400 | 3629222400 | 32650 | 32650 | 32650 | 32600 | 112 |
| 307 | 20241205 | 133300 | 3625565750 | 32600 | 32650 | 32650 | 32600 | 398 |
| 308 | 20241205 | 133200 | 3612571250 | 32600 | 32650 | 32650 | 32600 | 19 |
| 309 | 20241205 | 133100 | 3611951400 | 32650 | 32650 | 32650 | 32650 | 20 |
| 310 | 20241205 | 133000 | 3611298400 | 32650 | 32600 | 32650 | 32600 | 104 |
| 311 | 20241205 | 132900 | 3607905450 | 32600 | 32600 | 32600 | 32600 | 300 |
| 312 | 20241205 | 132800 | 3598125450 | 32600 | 32650 | 32650 | 32600 | 143 |
| 313 | 20241205 | 132700 | 3593461850 | 32650 | 32650 | 32650 | 32650 | 6 |
| 314 | 20241205 | 132600 | 3593265950 | 32600 | 32650 | 32650 | 32600 | 21 |
| 315 | 20241205 | 132500 | 3592580400 | 32650 | 32600 | 32650 | 32600 | 88 |
| 316 | 20241205 | 132400 | 3589710550 | 32600 | 32650 | 32650 | 32600 | 153 |
| 317 | 20241205 | 132300 | 3584722700 | 32550 | 32600 | 32650 | 32550 | 2155 |
| 318 | 20241205 | 132200 | 3514523000 | 32600 | 32600 | 32600 | 32550 | 183 |
| 319 | 20241205 | 132100 | 3508558200 | 32600 | 32600 | 32600 | 32600 | 245 |
| 320 | 20241205 | 132000 | 3500571200 | 32550 | 32550 | 32600 | 32550 | 669 |
| 321 | 20241205 | 131900 | 3478789800 | 32550 | 32550 | 32550 | 32550 | 990 |
| 322 | 20241205 | 131800 | 3446565300 | 32550 | 32600 | 32600 | 32550 | 70 |
| 323 | 20241205 | 131700 | 3444286300 | 32600 | 32600 | 32600 | 32600 | 15 |
| 324 | 20241205 | 131600 | 3443797300 | 32600 | 32600 | 32600 | 32550 | 992 |
| 325 | 20241205 | 131500 | 3411491250 | 32600 | 32550 | 32600 | 32550 | 366 |
| 326 | 20241205 | 131400 | 3399576700 | 32550 | 32600 | 32600 | 32550 | 701 |
| 327 | 20241205 | 131300 | 3376753900 | 32600 | 32600 | 32600 | 32600 | 910 |
| 328 | 20241205 | 131200 | 3347087900 | 32600 | 32700 | 32700 | 32600 | 1375 |
| 329 | 20241205 | 131100 | 3302231300 | 32700 | 32700 | 32750 | 32700 | 1008 |
| 330 | 20241205 | 131000 | 3269264700 | 32750 | 32750 | 32800 | 32700 | 1531 |
| 331 | 20241205 | 130900 | 3219152700 | 32800 | 32800 | 32800 | 32800 | 353 |
| 332 | 20241205 | 130800 | 3207574300 | 32800 | 32850 | 32850 | 32750 | 751 |
| 333 | 20241205 | 130700 | 3182942900 | 32850 | 32800 | 32850 | 32800 | 2129 |
| 334 | 20241205 | 130600 | 3113109050 | 32850 | 32850 | 32900 | 32850 | 377 |
| 335 | 20241205 | 130500 | 3100724500 | 32850 | 32900 | 32950 | 32850 | 2300 |
| 336 | 20241205 | 130400 | 3025130750 | 32950 | 32950 | 32950 | 32900 | 537 |
| 337 | 20241205 | 130300 | 3007450100 | 32950 | 33000 | 33000 | 32950 | 32 |
| 338 | 20241205 | 130200 | 3006394950 | 32950 | 32950 | 33000 | 32950 | 248 |
| 339 | 20241205 | 130100 | 2998223250 | 32950 | 33000 | 33050 | 32950 | 3197 |
| 340 | 20241205 | 130000 | 2892765800 | 33000 | 33050 | 33050 | 33000 | 1001 |
| 341 | 20241205 | 125900 | 2859685250 | 33100 | 33100 | 33100 | 33050 | 215 |
| 342 | 20241205 | 125800 | 2852579300 | 33100 | 33100 | 33100 | 33050 | 152 |
| 343 | 20241205 | 125700 | 2847549350 | 33150 | 33150 | 33150 | 33150 | 1 |
| 344 | 20241205 | 125600 | 2847516200 | 33150 | 33150 | 33150 | 33150 | 1 |
| 345 | 20241205 | 125500 | 2847483050 | 33150 | 33050 | 33150 | 33050 | 177 |
| 346 | 20241205 | 125400 | 2841623750 | 33100 | 33150 | 33150 | 33100 | 160 |
| 347 | 20241205 | 125300 | 2836327700 | 33150 | 33150 | 33150 | 33150 | 9 |
| 348 | 20241205 | 125200 | 2836029350 | 33150 | 33150 | 33150 | 33100 | 48 |
| 349 | 20241205 | 125100 | 2834439400 | 33150 | 33150 | 33150 | 33150 | 1 |
| 350 | 20241205 | 125000 | 2834406250 | 33150 | 33150 | 33150 | 33150 | 16 |
| 351 | 20241205 | 124900 | 2833875850 | 33150 | 33150 | 33150 | 33100 | 7 |
| 352 | 20241205 | 124800 | 2833643900 | 33150 | 33150 | 33150 | 33100 | 13 |
| 353 | 20241205 | 124700 | 2833213150 | 33150 | 33150 | 33150 | 33150 | 16 |
| 354 | 20241205 | 124600 | 2832682750 | 33150 | 33150 | 33150 | 33150 | 84 |
| 355 | 20241205 | 124500 | 2829898150 | 33150 | 33150 | 33150 | 33150 | 1 |
| 356 | 20241205 | 124400 | 2829865000 | 33100 | 33150 | 33150 | 33100 | 86 |
| 357 | 20241205 | 124300 | 2827018100 | 33150 | 33100 | 33150 | 33050 | 174 |
| 358 | 20241205 | 124200 | 2821261850 | 33100 | 33100 | 33100 | 33050 | 206 |
| 359 | 20241205 | 124100 | 2814453250 | 33050 | 33050 | 33050 | 33050 | 10 |
| 360 | 20241205 | 124000 | 2814122750 | 33050 | 33100 | 33150 | 33050 | 698 |
| 361 | 20241205 | 123900 | 2791029250 | 33100 | 33150 | 33150 | 33050 | 95 |
| 362 | 20241205 | 123800 | 2787884700 | 33100 | 33100 | 33150 | 33050 | 289 |
| 363 | 20241205 | 123700 | 2778324550 | 33100 | 33100 | 33150 | 33100 | 130 |
| 364 | 20241205 | 123600 | 2774020550 | 33100 | 33100 | 33100 | 33100 | 112 |
| 365 | 20241205 | 123500 | 2770313350 | 33100 | 33150 | 33150 | 33100 | 6 |
| 366 | 20241205 | 123400 | 2770114600 | 33150 | 33100 | 33150 | 33100 | 115 |
| 367 | 20241205 | 123300 | 2766307300 | 33100 | 33100 | 33100 | 33100 | 0 |
| 368 | 20241205 | 123200 | 2766307300 | 33100 | 33150 | 33150 | 33100 | 11 |
| 369 | 20241205 | 123100 | 2765942700 | 33150 | 33150 | 33150 | 33100 | 31 |
| 370 | 20241205 | 123000 | 2764915200 | 33200 | 33250 | 33250 | 33150 | 511 |
| 371 | 20241205 | 122900 | 2747974800 | 33100 | 33300 | 33300 | 33100 | 54 |
| 372 | 20241205 | 122800 | 2746186850 | 33100 | 33100 | 33100 | 33100 | 115 |
| 373 | 20241205 | 122700 | 2742380350 | 33100 | 33100 | 33150 | 33100 | 1175 |
| 374 | 20241205 | 122600 | 2703475800 | 33100 | 33200 | 33200 | 33100 | 40 |
| 375 | 20241205 | 122500 | 2702150800 | 33250 | 33250 | 33250 | 33250 | 0 |
| 376 | 20241205 | 122400 | 2702150800 | 33250 | 33100 | 33250 | 33100 | 143 |
| 377 | 20241205 | 122300 | 2697415850 | 33150 | 33150 | 33200 | 33100 | 288 |
| 378 | 20241205 | 122200 | 2687868850 | 33150 | 33200 | 33200 | 33150 | 422 |
| 379 | 20241205 | 122100 | 2673872500 | 33250 | 33250 | 33250 | 33250 | 24 |
| 380 | 20241205 | 122000 | 2673074500 | 33250 | 33300 | 33300 | 33250 | 26 |
| 381 | 20241205 | 121900 | 2672209500 | 33300 | 33200 | 33300 | 33200 | 60 |
| 382 | 20241205 | 121800 | 2670214400 | 33200 | 33200 | 33250 | 33200 | 1206 |
| 383 | 20241205 | 121700 | 2630165300 | 33250 | 33250 | 33250 | 33250 | 216 |
| 384 | 20241205 | 121600 | 2622983300 | 33250 | 33250 | 33250 | 33250 | 1 |
| 385 | 20241205 | 121500 | 2622950050 | 33250 | 33250 | 33250 | 33250 | 100 |
| 386 | 20241205 | 121400 | 2619625050 | 33300 | 33300 | 33300 | 33300 | 26 |
| 387 | 20241205 | 121300 | 2618759250 | 33300 | 33350 | 33350 | 33300 | 41 |
| 388 | 20241205 | 121200 | 2617392450 | 33350 | 33350 | 33350 | 33350 | 10 |
| 389 | 20241205 | 121100 | 2617058950 | 33350 | 33400 | 33400 | 33350 | 41 |
| 390 | 20241205 | 121000 | 2615691500 | 33400 | 33400 | 33400 | 33400 | 2 |
| 391 | 20241205 | 120900 | 2615624700 | 33400 | 33350 | 33400 | 33350 | 4 |
| 392 | 20241205 | 120800 | 2615491200 | 33300 | 33300 | 33300 | 33300 | 7 |
| 393 | 20241205 | 120700 | 2615258100 | 33300 | 33300 | 33300 | 33300 | 0 |
| 394 | 20241205 | 120600 | 2615258100 | 33300 | 33300 | 33300 | 33250 | 38 |
| 395 | 20241205 | 120500 | 2613993700 | 33300 | 33300 | 33300 | 33300 | 4 |
| 396 | 20241205 | 120400 | 2613860500 | 33250 | 33300 | 33300 | 33250 | 1483 |
| 397 | 20241205 | 120300 | 2564523950 | 33300 | 33300 | 33300 | 33300 | 9 |
| 398 | 20241205 | 120200 | 2564224250 | 33350 | 33350 | 33350 | 33350 | 0 |
| 399 | 20241205 | 120100 | 2564224250 | 33350 | 33400 | 33400 | 33350 | 599 |
| 400 | 20241205 | 120000 | 2544221650 | 33400 | 33350 | 33400 | 33350 | 12 |
| 401 | 20241205 | 115900 | 2543820900 | 33350 | 33350 | 33350 | 33350 | 129 |
| 402 | 20241205 | 115800 | 2539518750 | 33300 | 33350 | 33350 | 33300 | 20 |
| 403 | 20241205 | 115700 | 2538851900 | 33400 | 33400 | 33400 | 33400 | 278 |
| 404 | 20241205 | 115600 | 2529566700 | 33400 | 33400 | 33400 | 33400 | 118 |
| 405 | 20241205 | 115500 | 2525625500 | 33450 | 33350 | 33450 | 33350 | 7 |
| 406 | 20241205 | 115400 | 2525391450 | 33400 | 33400 | 33400 | 33400 | 155 |
| 407 | 20241205 | 115300 | 2520214450 | 33350 | 33350 | 33350 | 33350 | 23 |
| 408 | 20241205 | 115200 | 2519447400 | 33350 | 33400 | 33400 | 33350 | 80 |
| 409 | 20241205 | 115100 | 2516776900 | 33300 | 33300 | 33400 | 33300 | 157 |
| 410 | 20241205 | 115000 | 2511541750 | 33350 | 33350 | 33350 | 33300 | 97 |
| 411 | 20241205 | 114900 | 2508306850 | 33350 | 33400 | 33400 | 33350 | 104 |
| 412 | 20241205 | 114800 | 2504838100 | 33350 | 33350 | 33350 | 33350 | 29 |
| 413 | 20241205 | 114700 | 2503870950 | 33350 | 33350 | 33350 | 33300 | 29 |
| 414 | 20241205 | 114600 | 2502903850 | 33350 | 33400 | 33400 | 33350 | 363 |
| 415 | 20241205 | 114500 | 2490796300 | 33350 | 33350 | 33400 | 33350 | 17 |
| 416 | 20241205 | 114400 | 2490229300 | 33350 | 33400 | 33400 | 33350 | 23 |
| 417 | 20241205 | 114300 | 2489462050 | 33350 | 33350 | 33350 | 33350 | 29 |
| 418 | 20241205 | 114200 | 2488494900 | 33400 | 33400 | 33400 | 33400 | 11 |
| 419 | 20241205 | 114100 | 2488127500 | 33350 | 33350 | 33350 | 33350 | 2 |
| 420 | 20241205 | 114000 | 2488060800 | 33400 | 33350 | 33400 | 33350 | 56 |
| 421 | 20241205 | 113900 | 2486192250 | 33400 | 33400 | 33400 | 33400 | 4 |
| 422 | 20241205 | 113800 | 2486058650 | 33400 | 33450 | 33450 | 33400 | 254 |
| 423 | 20241205 | 113700 | 2477573050 | 33450 | 33450 | 33450 | 33400 | 86 |
| 424 | 20241205 | 113600 | 2474696450 | 33450 | 33400 | 33450 | 33350 | 143 |
| 425 | 20241205 | 113500 | 2469914200 | 33400 | 33450 | 33450 | 33400 | 41 |
| 426 | 20241205 | 113400 | 2468544300 | 33450 | 33450 | 33450 | 33400 | 114 |
| 427 | 20241205 | 113300 | 2464733550 | 33450 | 33400 | 33450 | 33400 | 343 |
| 428 | 20241205 | 113200 | 2453270950 | 33400 | 33400 | 33400 | 33400 | 50 |
| 429 | 20241205 | 113100 | 2451600950 | 33400 | 33400 | 33400 | 33300 | 53 |
| 430 | 20241205 | 113000 | 2449832550 | 33400 | 33350 | 33400 | 33300 | 61 |
| 431 | 20241205 | 112900 | 2447798150 | 33300 | 33300 | 33350 | 33300 | 3 |
| 432 | 20241205 | 112800 | 2447698200 | 33300 | 33350 | 33350 | 33300 | 43 |
| 433 | 20241205 | 112700 | 2446266200 | 33300 | 33350 | 33350 | 33300 | 12 |
| 434 | 20241205 | 112600 | 2445866550 | 33350 | 33350 | 33350 | 33350 | 13 |
| 435 | 20241205 | 112500 | 2445433000 | 33350 | 33300 | 33350 | 33300 | 33 |
| 436 | 20241205 | 112400 | 2444332550 | 33300 | 33350 | 33350 | 33300 | 120 |
| 437 | 20241205 | 112300 | 2440330600 | 33350 | 33300 | 33350 | 33300 | 34 |
| 438 | 20241205 | 112200 | 2439196950 | 33350 | 33400 | 33400 | 33350 | 87 |
| 439 | 20241205 | 112100 | 2436295000 | 33350 | 33400 | 33400 | 33350 | 21 |
| 440 | 20241205 | 112000 | 2435594550 | 33350 | 33350 | 33350 | 33350 | 6 |
| 441 | 20241205 | 111900 | 2435394450 | 33350 | 33350 | 33350 | 33350 | 12 |
| 442 | 20241205 | 111800 | 2434994250 | 33350 | 33350 | 33350 | 33350 | 80 |
| 443 | 20241205 | 111700 | 2432326250 | 33350 | 33350 | 33350 | 33350 | 65 |
| 444 | 20241205 | 111600 | 2430158500 | 33400 | 33400 | 33400 | 33400 | 9 |
| 445 | 20241205 | 111500 | 2429857900 | 33300 | 33400 | 33400 | 33300 | 104 |
| 446 | 20241205 | 111400 | 2426389400 | 33400 | 33300 | 33400 | 33250 | 223 |
| 447 | 20241205 | 111300 | 2418944350 | 33350 | 33350 | 33400 | 33350 | 23 |
| 448 | 20241205 | 111200 | 2418177250 | 33250 | 33250 | 33300 | 33250 | 17 |
| 449 | 20241205 | 111100 | 2417611500 | 33250 | 33400 | 33400 | 33250 | 102 |
| 450 | 20241205 | 111000 | 2414219850 | 33400 | 33250 | 33400 | 33250 | 23 |
| 451 | 20241205 | 110900 | 2413454050 | 33250 | 33400 | 33400 | 33250 | 313 |
| 452 | 20241205 | 110800 | 2403029600 | 33400 | 33400 | 33450 | 33300 | 13 |
| 453 | 20241205 | 110700 | 2402595100 | 33400 | 33300 | 33450 | 33300 | 432 |
| 454 | 20241205 | 110600 | 2388154500 | 33300 | 33300 | 33300 | 33200 | 583 |
| 455 | 20241205 | 110500 | 2368784900 | 33200 | 33150 | 33200 | 33150 | 1101 |
| 456 | 20241205 | 110400 | 2332237500 | 33200 | 33100 | 33200 | 33100 | 246 |
| 457 | 20241205 | 110300 | 2324081450 | 33100 | 33150 | 33150 | 33100 | 45 |
| 458 | 20241205 | 110200 | 2322591250 | 33150 | 33150 | 33150 | 33150 | 19 |
| 459 | 20241205 | 110100 | 2321961400 | 33150 | 33150 | 33150 | 33100 | 474 |
| 460 | 20241205 | 110000 | 2306256400 | 33100 | 33100 | 33100 | 33100 | 1 |
| 461 | 20241205 | 105900 | 2306223300 | 33100 | 33150 | 33150 | 33100 | 37 |
| 462 | 20241205 | 105800 | 2304997550 | 33150 | 33150 | 33150 | 33100 | 75 |
| 463 | 20241205 | 105700 | 2302511950 | 33150 | 33100 | 33150 | 33100 | 142 |
| 464 | 20241205 | 105600 | 2297809150 | 33150 | 33100 | 33150 | 33100 | 163 |
| 465 | 20241205 | 105500 | 2292412300 | 33100 | 33150 | 33150 | 33100 | 191 |
| 466 | 20241205 | 105400 | 2286081650 | 33150 | 33100 | 33150 | 33100 | 134 |
| 467 | 20241205 | 105300 | 2281644050 | 33150 | 33150 | 33150 | 33150 | 29 |
| 468 | 20241205 | 105200 | 2280682700 | 33150 | 33150 | 33150 | 33100 | 101 |
| 469 | 20241205 | 105100 | 2277334750 | 33150 | 33150 | 33150 | 33150 | 148 |
| 470 | 20241205 | 105000 | 2272428550 | 33150 | 33150 | 33150 | 33100 | 45 |
| 471 | 20241205 | 104900 | 2270937350 | 33150 | 33150 | 33200 | 33150 | 214 |
| 472 | 20241205 | 104800 | 2263843150 | 33150 | 33200 | 33200 | 33150 | 235 |
| 473 | 20241205 | 104700 | 2256051900 | 33150 | 33150 | 33200 | 33150 | 551 |
| 474 | 20241205 | 104600 | 2237786200 | 33150 | 33200 | 33200 | 33150 | 231 |
| 475 | 20241205 | 104500 | 2230128250 | 33200 | 33200 | 33200 | 33150 | 214 |
| 476 | 20241205 | 104400 | 2223024900 | 33200 | 33200 | 33300 | 33200 | 123 |
| 477 | 20241205 | 104300 | 2218941200 | 33200 | 33350 | 33350 | 33150 | 2928 |
| 478 | 20241205 | 104200 | 2121653600 | 33300 | 33350 | 33350 | 33300 | 12 |
| 479 | 20241205 | 104100 | 2121253450 | 33350 | 33300 | 33400 | 33300 | 27 |
| 480 | 20241205 | 104000 | 2120353050 | 33400 | 33400 | 33450 | 33300 | 71 |
| 481 | 20241205 | 103900 | 2117981600 | 33400 | 33300 | 33400 | 33300 | 1083 |
| 482 | 20241205 | 103800 | 2081909400 | 33400 | 33300 | 33400 | 33300 | 262 |
| 483 | 20241205 | 103700 | 2073159450 | 33350 | 33350 | 33350 | 33350 | 106 |
| 484 | 20241205 | 103600 | 2069624350 | 33300 | 33350 | 33350 | 33300 | 315 |
| 485 | 20241205 | 103500 | 2059120400 | 33400 | 33400 | 33450 | 33400 | 107 |
| 486 | 20241205 | 103400 | 2055546550 | 33450 | 33450 | 33450 | 33400 | 209 |
| 487 | 20241205 | 103300 | 2048555600 | 33450 | 33400 | 33450 | 33400 | 11 |
| 488 | 20241205 | 103200 | 2048188150 | 33450 | 33400 | 33450 | 33400 | 929 |
| 489 | 20241205 | 103100 | 2017129400 | 33400 | 33400 | 33400 | 33350 | 54 |
| 490 | 20241205 | 103000 | 2015325850 | 33400 | 33300 | 33400 | 33300 | 452 |
| 491 | 20241205 | 102900 | 2000252700 | 33250 | 33250 | 33250 | 33250 | 120 |
| 492 | 20241205 | 102800 | 1996262700 | 33250 | 33200 | 33250 | 33150 | 334 |
| 493 | 20241205 | 102700 | 1985184250 | 33150 | 33200 | 33200 | 33150 | 93 |
| 494 | 20241205 | 102600 | 1982101050 | 33200 | 33200 | 33200 | 33200 | 49 |
| 495 | 20241205 | 102500 | 1980474250 | 33200 | 33250 | 33250 | 33200 | 131 |
| 496 | 20241205 | 102400 | 1976123050 | 33200 | 33250 | 33250 | 33200 | 112 |
| 497 | 20241205 | 102300 | 1972404600 | 33200 | 33200 | 33200 | 33200 | 115 |
| 498 | 20241205 | 102200 | 1968586600 | 33200 | 33200 | 33200 | 33150 | 190 |
| 499 | 20241205 | 102100 | 1962282000 | 33200 | 33300 | 33300 | 33200 | 648 |
| 500 | 20241205 | 102000 | 1940752850 | 33300 | 33300 | 33300 | 33250 | 222 |
| 501 | 20241205 | 101900 | 1933371250 | 33300 | 33300 | 33300 | 33300 | 24 |
| 502 | 20241205 | 101800 | 1932572050 | 33200 | 33300 | 33300 | 33200 | 5 |
| 503 | 20241205 | 101700 | 1932405950 | 33300 | 33200 | 33300 | 33200 | 477 |
| 504 | 20241205 | 101600 | 1916569450 | 33150 | 33200 | 33200 | 33150 | 285 |
| 505 | 20241205 | 101500 | 1907110800 | 33200 | 33300 | 33300 | 33200 | 356 |
| 506 | 20241205 | 101400 | 1895283000 | 33350 | 33250 | 33350 | 33250 | 11 |
| 507 | 20241205 | 101300 | 1894917150 | 33250 | 33250 | 33250 | 33250 | 199 |
| 508 | 20241205 | 101200 | 1888300400 | 33200 | 33150 | 33200 | 33100 | 743 |
| 509 | 20241205 | 101100 | 1863671550 | 33150 | 33200 | 33200 | 33150 | 591 |
| 510 | 20241205 | 101000 | 1844052900 | 33200 | 33250 | 33250 | 33200 | 218 |
| 511 | 20241205 | 100900 | 1836804600 | 33250 | 33250 | 33350 | 33200 | 346 |
| 512 | 20241205 | 100800 | 1825301350 | 33250 | 33300 | 33350 | 33250 | 747 |
| 513 | 20241205 | 100700 | 1800429100 | 33400 | 33350 | 33400 | 33350 | 184 |
| 514 | 20241205 | 100600 | 1794288950 | 33350 | 33250 | 33350 | 33250 | 15 |
| 515 | 20241205 | 100500 | 1793789900 | 33250 | 33250 | 33300 | 33250 | 55 |
| 516 | 20241205 | 100400 | 1791960450 | 33250 | 33350 | 33350 | 33250 | 507 |
| 517 | 20241205 | 100300 | 1775097000 | 33300 | 33350 | 33400 | 33300 | 734 |
| 518 | 20241205 | 100200 | 1750630400 | 33350 | 33500 | 33500 | 33350 | 1240 |
| 519 | 20241205 | 100100 | 1709162150 | 33500 | 33550 | 33550 | 33500 | 808 |
| 520 | 20241205 | 100000 | 1682089900 | 33550 | 33600 | 33600 | 33550 | 446 |
| 521 | 20241205 | 095900 | 1667125900 | 33600 | 33600 | 33650 | 33600 | 105 |
| 522 | 20241205 | 095800 | 1663597850 | 33600 | 33600 | 33600 | 33550 | 406 |
| 523 | 20241205 | 095700 | 1649973050 | 33600 | 33600 | 33650 | 33600 | 693 |
| 524 | 20241205 | 095600 | 1626682950 | 33600 | 33700 | 33700 | 33600 | 93 |
| 525 | 20241205 | 095500 | 1623550200 | 33700 | 33600 | 33750 | 33600 | 1409 |
| 526 | 20241205 | 095400 | 1576061350 | 33600 | 33600 | 33650 | 33600 | 487 |
| 527 | 20241205 | 095300 | 1559698000 | 33600 | 33600 | 33600 | 33550 | 1026 |
| 528 | 20241205 | 095200 | 1525229400 | 33600 | 33700 | 33750 | 33600 | 1621 |
| 529 | 20241205 | 095100 | 1470654600 | 33700 | 33950 | 34050 | 33700 | 3647 |
| 530 | 20241205 | 095000 | 1346707900 | 34000 | 33300 | 34050 | 33250 | 9363 |
| 531 | 20241205 | 094900 | 1030352600 | 33350 | 33250 | 33400 | 33250 | 1120 |
| 532 | 20241205 | 094800 | 992947050 | 33250 | 33200 | 33400 | 33200 | 312 |
| 533 | 20241205 | 094700 | 982555600 | 33200 | 33250 | 33250 | 33200 | 274 |
| 534 | 20241205 | 094600 | 973452150 | 33250 | 33250 | 33250 | 33250 | 21 |
| 535 | 20241205 | 094500 | 972753900 | 33350 | 33400 | 33400 | 33350 | 335 |
| 536 | 20241205 | 094400 | 961574450 | 33400 | 33250 | 33400 | 33250 | 294 |
| 537 | 20241205 | 094300 | 951771800 | 33200 | 33250 | 33350 | 33200 | 273 |
| 538 | 20241205 | 094200 | 942694950 | 33350 | 33200 | 33350 | 33200 | 533 |
| 539 | 20241205 | 094100 | 924958100 | 33300 | 33150 | 33300 | 33150 | 287 |
| 540 | 20241205 | 094000 | 915409500 | 33150 | 33200 | 33200 | 33150 | 57 |
| 541 | 20241205 | 093900 | 913517400 | 33200 | 33150 | 33250 | 33100 | 754 |
| 542 | 20241205 | 093800 | 888491450 | 33150 | 33150 | 33200 | 33150 | 319 |
| 543 | 20241205 | 093700 | 877906600 | 33150 | 33150 | 33200 | 33150 | 207 |
| 544 | 20241205 | 093600 | 871043050 | 33200 | 33200 | 33200 | 33200 | 0 |
| 545 | 20241205 | 093500 | 871043050 | 33200 | 33150 | 33200 | 33100 | 299 |
| 546 | 20241205 | 093400 | 861125750 | 33150 | 33200 | 33200 | 33150 | 576 |
| 547 | 20241205 | 093300 | 842023050 | 33200 | 33200 | 33200 | 33200 | 28 |
| 548 | 20241205 | 093200 | 841093450 | 33200 | 33150 | 33200 | 33100 | 148 |
| 549 | 20241205 | 093100 | 836191350 | 33150 | 33200 | 33200 | 33100 | 31 |
| 550 | 20241205 | 093000 | 835163050 | 33200 | 33150 | 33200 | 33150 | 144 |
| 551 | 20241205 | 092900 | 830389400 | 33150 | 33150 | 33200 | 33150 | 49 |
| 552 | 20241205 | 092800 | 828763750 | 33150 | 33200 | 33200 | 33150 | 62 |
| 553 | 20241205 | 092700 | 826708200 | 33100 | 33150 | 33150 | 33100 | 459 |
| 554 | 20241205 | 092600 | 811509500 | 33100 | 33200 | 33300 | 33050 | 178 |
| 555 | 20241205 | 092500 | 805600500 | 33200 | 33000 | 33200 | 33000 | 327 |
| 556 | 20241205 | 092400 | 794764100 | 33250 | 32950 | 33250 | 32950 | 212 |
| 557 | 20241205 | 092300 | 787744400 | 32950 | 32900 | 32950 | 32900 | 139 |
| 558 | 20241205 | 092200 | 783170800 | 33000 | 32900 | 33250 | 32900 | 1499 |
| 559 | 20241205 | 092100 | 733652150 | 32900 | 32950 | 32950 | 32850 | 1650 |
| 560 | 20241205 | 092000 | 679360550 | 32950 | 32900 | 32950 | 32900 | 320 |
| 561 | 20241205 | 091900 | 668827300 | 32900 | 32900 | 32950 | 32850 | 242 |
| 562 | 20241205 | 091800 | 660875700 | 32900 | 32950 | 33100 | 32900 | 1015 |
| 563 | 20241205 | 091700 | 627447850 | 32950 | 32900 | 33100 | 32900 | 182 |
| 564 | 20241205 | 091600 | 621443150 | 32900 | 33000 | 33150 | 32900 | 1044 |
| 565 | 20241205 | 091500 | 587072350 | 32950 | 32900 | 33200 | 32900 | 480 |
| 566 | 20241205 | 091400 | 571270150 | 32900 | 33050 | 33050 | 32900 | 2491 |
| 567 | 20241205 | 091300 | 489102550 | 33050 | 33250 | 33250 | 33000 | 2051 |
| 568 | 20241205 | 091200 | 421160100 | 33200 | 33250 | 33250 | 33200 | 262 |
| 569 | 20241205 | 091100 | 412460650 | 33300 | 33350 | 33350 | 33250 | 1925 |
| 570 | 20241205 | 091000 | 348410900 | 33350 | 33300 | 33400 | 33300 | 599 |
| 571 | 20241205 | 090900 | 328442250 | 33300 | 33300 | 33300 | 33250 | 452 |
| 572 | 20241205 | 090800 | 313405950 | 33250 | 33300 | 33300 | 33250 | 550 |
| 573 | 20241205 | 090700 | 295109950 | 33300 | 33400 | 33400 | 33300 | 492 |
| 574 | 20241205 | 090600 | 278712950 | 33400 | 33550 | 33550 | 33350 | 506 |
| 575 | 20241205 | 090500 | 261805450 | 33500 | 33550 | 33600 | 33500 | 1177 |
| 576 | 20241205 | 090400 | 222357450 | 33550 | 33600 | 33600 | 33500 | 1318 |
| 577 | 20241205 | 090300 | 178099100 | 33600 | 33600 | 33600 | 33500 | 845 |
| 578 | 20241205 | 090200 | 149780450 | 33500 | 33700 | 33800 | 33500 | 2366 |
| 579 | 20241205 | 090100 | 70168300 | 33750 | 33800 | 33850 | 33750 | 822 |
| 580 | 20241205 | 090000 | 42380600 | 33800 | 33850 | 33900 | 33800 | 1252 |