28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 183500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 22505 |
| 3 | 20241205 | 183400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 4 | 20241205 | 183300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 5 | 20241205 | 183200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 6 | 20241205 | 183100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 7 | 20241205 | 183000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 8 | 20241205 | 182900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 9 | 20241205 | 182800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 10 | 20241205 | 182700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 11 | 20241205 | 182600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 12 | 20241205 | 182500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 13 | 20241205 | 182400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 14 | 20241205 | 182300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 15 | 20241205 | 182200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 16 | 20241205 | 182100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 17 | 20241205 | 182000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 18 | 20241205 | 181900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 19 | 20241205 | 181800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 20 | 20241205 | 181700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 21 | 20241205 | 181600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 22 | 20241205 | 181500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 23 | 20241205 | 181400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 24 | 20241205 | 181300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 25 | 20241205 | 181200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 26 | 20241205 | 181100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 27 | 20241205 | 181000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 28 | 20241205 | 180900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 29 | 20241205 | 180800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 30 | 20241205 | 180700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 31 | 20241205 | 180600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 32 | 20241205 | 180500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 22505 |
| 33 | 20241205 | 180400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 34 | 20241205 | 180300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 35 | 20241205 | 180200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 36 | 20241205 | 180100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 37 | 20241205 | 180000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 38 | 20241205 | 175900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 39 | 20241205 | 175800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 40 | 20241205 | 175700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 41 | 20241205 | 175600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 42 | 20241205 | 175500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 43 | 20241205 | 175400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 44 | 20241205 | 175300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 45 | 20241205 | 175200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 46 | 20241205 | 175100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 47 | 20241205 | 175000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 48 | 20241205 | 174900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 49 | 20241205 | 174800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 50 | 20241205 | 174700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 51 | 20241205 | 174600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 52 | 20241205 | 174500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 53 | 20241205 | 174400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 54 | 20241205 | 174300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 55 | 20241205 | 174200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 56 | 20241205 | 174100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 57 | 20241205 | 174000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 58 | 20241205 | 173900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 59 | 20241205 | 173800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 60 | 20241205 | 173700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 61 | 20241205 | 173600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 62 | 20241205 | 173500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 22505 |
| 63 | 20241205 | 173400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 64 | 20241205 | 173300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 65 | 20241205 | 173200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 66 | 20241205 | 173100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 67 | 20241205 | 173000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 68 | 20241205 | 172900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 69 | 20241205 | 172800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 70 | 20241205 | 172700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 71 | 20241205 | 172600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 72 | 20241205 | 172500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 73 | 20241205 | 172400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 74 | 20241205 | 172300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 75 | 20241205 | 172200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 76 | 20241205 | 172100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 77 | 20241205 | 172000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 78 | 20241205 | 171900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 79 | 20241205 | 171800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 80 | 20241205 | 171700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 81 | 20241205 | 171600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 82 | 20241205 | 171500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 83 | 20241205 | 171400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 84 | 20241205 | 171300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 85 | 20241205 | 171200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 86 | 20241205 | 171100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 87 | 20241205 | 171000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 88 | 20241205 | 170900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 89 | 20241205 | 170800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 90 | 20241205 | 170700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 91 | 20241205 | 170600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 92 | 20241205 | 170500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 22505 |
| 93 | 20241205 | 170400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 94 | 20241205 | 170300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 95 | 20241205 | 170200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 96 | 20241205 | 170100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 97 | 20241205 | 170000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 98 | 20241205 | 165900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 99 | 20241205 | 165800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 100 | 20241205 | 165700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 101 | 20241205 | 165600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 102 | 20241205 | 165500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 103 | 20241205 | 165400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 104 | 20241205 | 165300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 105 | 20241205 | 165200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 106 | 20241205 | 165100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 107 | 20241205 | 165000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 108 | 20241205 | 164900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 109 | 20241205 | 164800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 110 | 20241205 | 164700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 111 | 20241205 | 164600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 112 | 20241205 | 164500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 113 | 20241205 | 164400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 114 | 20241205 | 164300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 115 | 20241205 | 164200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 116 | 20241205 | 164100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 117 | 20241205 | 164000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 118 | 20241205 | 163900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 119 | 20241205 | 163800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 120 | 20241205 | 163700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 121 | 20241205 | 163600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 122 | 20241205 | 163500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 22505 |
| 123 | 20241205 | 163400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 124 | 20241205 | 163300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 125 | 20241205 | 163200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 126 | 20241205 | 163100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 127 | 20241205 | 163000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 128 | 20241205 | 162900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 129 | 20241205 | 162800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 130 | 20241205 | 162700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 131 | 20241205 | 162600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 132 | 20241205 | 162500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 133 | 20241205 | 162400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 134 | 20241205 | 162300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 135 | 20241205 | 162200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 136 | 20241205 | 162100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 137 | 20241205 | 162000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 138 | 20241205 | 161900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 139 | 20241205 | 161800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 140 | 20241205 | 161700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 141 | 20241205 | 161600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 142 | 20241205 | 161500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 143 | 20241205 | 161400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 144 | 20241205 | 161300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 145 | 20241205 | 161200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 146 | 20241205 | 161100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 147 | 20241205 | 161000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 148 | 20241205 | 160900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 149 | 20241205 | 160800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 150 | 20241205 | 160700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 151 | 20241205 | 160600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 152 | 20241205 | 160500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 22505 |
| 153 | 20241205 | 160400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 154 | 20241205 | 160300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 155 | 20241205 | 160200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 156 | 20241205 | 160100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 157 | 20241205 | 160000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 158 | 20241205 | 155900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 159 | 20241205 | 155800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 160 | 20241205 | 155700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 161 | 20241205 | 155600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 162 | 20241205 | 155500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 163 | 20241205 | 155400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 164 | 20241205 | 155300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 165 | 20241205 | 155200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 166 | 20241205 | 155100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 167 | 20241205 | 155000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 168 | 20241205 | 154900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 169 | 20241205 | 154800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 170 | 20241205 | 154700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 171 | 20241205 | 154600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 172 | 20241205 | 154500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 173 | 20241205 | 154400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 174 | 20241205 | 154300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 175 | 20241205 | 154200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 176 | 20241205 | 154100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 177 | 20241205 | 154000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 178 | 20241205 | 153900 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 179 | 20241205 | 153800 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 180 | 20241205 | 153700 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 181 | 20241205 | 153600 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 182 | 20241205 | 153500 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 22505 |
| 183 | 20241205 | 153400 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 184 | 20241205 | 153300 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 185 | 20241205 | 153200 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 186 | 20241205 | 153100 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 0 |
| 187 | 20241205 | 153000 | 2134868005 | 4150 | 4150 | 4150 | 4150 | 22505 |
| 188 | 20241205 | 152900 | 2041472255 | 4145 | 4145 | 4145 | 4145 | 0 |
| 189 | 20241205 | 152800 | 2041472255 | 4145 | 4145 | 4145 | 4145 | 0 |
| 190 | 20241205 | 152700 | 2041472255 | 4145 | 4145 | 4145 | 4145 | 0 |
| 191 | 20241205 | 152600 | 2041472255 | 4145 | 4145 | 4145 | 4145 | 0 |
| 192 | 20241205 | 152500 | 2041472255 | 4145 | 4145 | 4145 | 4145 | 0 |
| 193 | 20241205 | 152400 | 2041472255 | 4145 | 4145 | 4145 | 4145 | 0 |
| 194 | 20241205 | 152300 | 2041472255 | 4145 | 4145 | 4145 | 4145 | 0 |
| 195 | 20241205 | 152200 | 2041472255 | 4145 | 4145 | 4145 | 4145 | 0 |
| 196 | 20241205 | 152100 | 2041472255 | 4145 | 4145 | 4145 | 4145 | 0 |
| 197 | 20241205 | 152000 | 2041472255 | 4145 | 4145 | 4145 | 4145 | 0 |
| 198 | 20241205 | 151900 | 2041472255 | 4145 | 4160 | 4165 | 4145 | 5898 |
| 199 | 20241205 | 151800 | 2016936500 | 4160 | 4140 | 4160 | 4140 | 4000 |
| 200 | 20241205 | 151700 | 2000325765 | 4145 | 4145 | 4155 | 4140 | 7211 |
| 201 | 20241205 | 151600 | 1970418300 | 4145 | 4145 | 4150 | 4145 | 404 |
| 202 | 20241205 | 151500 | 1968743705 | 4145 | 4145 | 4150 | 4145 | 2035 |
| 203 | 20241205 | 151400 | 1960307405 | 4145 | 4150 | 4150 | 4145 | 5192 |
| 204 | 20241205 | 151300 | 1938786380 | 4145 | 4145 | 4150 | 4145 | 2928 |
| 205 | 20241205 | 151200 | 1926636430 | 4150 | 4150 | 4150 | 4145 | 3718 |
| 206 | 20241205 | 151100 | 1911206735 | 4150 | 4150 | 4155 | 4150 | 3103 |
| 207 | 20241205 | 151000 | 1898329270 | 4150 | 4150 | 4155 | 4150 | 75 |
| 208 | 20241205 | 150900 | 1898017670 | 4155 | 4155 | 4155 | 4150 | 75 |
| 209 | 20241205 | 150800 | 1897706065 | 4155 | 4155 | 4155 | 4155 | 218 |
| 210 | 20241205 | 150700 | 1896800275 | 4155 | 4150 | 4160 | 4150 | 1295 |
| 211 | 20241205 | 150600 | 1891414435 | 4150 | 4150 | 4155 | 4150 | 1372 |
| 212 | 20241205 | 150500 | 1885714535 | 4150 | 4155 | 4155 | 4150 | 203 |
| 213 | 20241205 | 150400 | 1884871080 | 4150 | 4150 | 4155 | 4150 | 31 |
| 214 | 20241205 | 150300 | 1884742425 | 4150 | 4150 | 4155 | 4145 | 594 |
| 215 | 20241205 | 150200 | 1882278250 | 4150 | 4155 | 4155 | 4150 | 30 |
| 216 | 20241205 | 150100 | 1882153615 | 4155 | 4155 | 4155 | 4155 | 1141 |
| 217 | 20241205 | 150000 | 1877412760 | 4155 | 4155 | 4160 | 4155 | 2380 |
| 218 | 20241205 | 145900 | 1867513280 | 4145 | 4155 | 4160 | 4145 | 24321 |
| 219 | 20241205 | 145800 | 1766572235 | 4155 | 4155 | 4155 | 4155 | 5 |
| 220 | 20241205 | 145700 | 1766551460 | 4155 | 4155 | 4160 | 4155 | 332 |
| 221 | 20241205 | 145600 | 1765171900 | 4155 | 4155 | 4160 | 4155 | 565 |
| 222 | 20241205 | 145500 | 1762823040 | 4155 | 4150 | 4155 | 4150 | 3133 |
| 223 | 20241205 | 145400 | 1749811920 | 4150 | 4150 | 4155 | 4150 | 6223 |
| 224 | 20241205 | 145300 | 1723965660 | 4150 | 4155 | 4155 | 4150 | 344 |
| 225 | 20241205 | 145200 | 1722538040 | 4150 | 4150 | 4155 | 4150 | 1070 |
| 226 | 20241205 | 145100 | 1718096540 | 4150 | 4155 | 4155 | 4150 | 1904 |
| 227 | 20241205 | 145000 | 1710191335 | 4155 | 4150 | 4155 | 4150 | 720 |
| 228 | 20241205 | 144900 | 1707202370 | 4150 | 4155 | 4155 | 4150 | 884 |
| 229 | 20241205 | 144800 | 1703532815 | 4155 | 4160 | 4160 | 4150 | 10152 |
| 230 | 20241205 | 144700 | 1661354650 | 4155 | 4155 | 4160 | 4155 | 2383 |
| 231 | 20241205 | 144600 | 1651444400 | 4160 | 4165 | 4165 | 4155 | 8590 |
| 232 | 20241205 | 144500 | 1615707490 | 4165 | 4165 | 4170 | 4160 | 9009 |
| 233 | 20241205 | 144400 | 1578188950 | 4170 | 4165 | 4170 | 4165 | 2258 |
| 234 | 20241205 | 144300 | 1568773830 | 4170 | 4170 | 4175 | 4170 | 496 |
| 235 | 20241205 | 144200 | 1566705505 | 4170 | 4170 | 4175 | 4170 | 2912 |
| 236 | 20241205 | 144100 | 1554552465 | 4175 | 4170 | 4175 | 4170 | 2847 |
| 237 | 20241205 | 144000 | 1542670385 | 4170 | 4170 | 4170 | 4170 | 3183 |
| 238 | 20241205 | 143900 | 1529397275 | 4165 | 4170 | 4170 | 4165 | 217 |
| 239 | 20241205 | 143800 | 1528492745 | 4165 | 4165 | 4170 | 4165 | 365 |
| 240 | 20241205 | 143700 | 1526972495 | 4170 | 4170 | 4170 | 4165 | 231 |
| 241 | 20241205 | 143600 | 1526010195 | 4165 | 4170 | 4170 | 4165 | 4658 |
| 242 | 20241205 | 143500 | 1506588195 | 4170 | 4175 | 4175 | 4170 | 10795 |
| 243 | 20241205 | 143400 | 1461532550 | 4180 | 4175 | 4180 | 4175 | 194 |
| 244 | 20241205 | 143300 | 1460722595 | 4180 | 4180 | 4180 | 4175 | 12 |
| 245 | 20241205 | 143200 | 1460672485 | 4175 | 4175 | 4175 | 4175 | 1 |
| 246 | 20241205 | 143100 | 1460668310 | 4175 | 4180 | 4180 | 4175 | 743 |
| 247 | 20241205 | 143000 | 1457566275 | 4180 | 4175 | 4180 | 4175 | 14 |
| 248 | 20241205 | 142900 | 1457507765 | 4175 | 4175 | 4175 | 4175 | 34 |
| 249 | 20241205 | 142800 | 1457365815 | 4175 | 4175 | 4175 | 4175 | 236 |
| 250 | 20241205 | 142700 | 1456380515 | 4175 | 4180 | 4180 | 4175 | 227 |
| 251 | 20241205 | 142600 | 1455432580 | 4180 | 4175 | 4180 | 4175 | 102 |
| 252 | 20241205 | 142500 | 1455006230 | 4180 | 4180 | 4180 | 4175 | 612 |
| 253 | 20241205 | 142400 | 1452448075 | 4180 | 4180 | 4180 | 4175 | 1993 |
| 254 | 20241205 | 142300 | 1444118230 | 4180 | 4175 | 4180 | 4175 | 5 |
| 255 | 20241205 | 142200 | 1444097350 | 4180 | 4180 | 4180 | 4175 | 187 |
| 256 | 20241205 | 142100 | 1443315695 | 4175 | 4180 | 4180 | 4175 | 107 |
| 257 | 20241205 | 142000 | 1442868440 | 4175 | 4175 | 4180 | 4175 | 313 |
| 258 | 20241205 | 141900 | 1441561080 | 4175 | 4170 | 4180 | 4170 | 683 |
| 259 | 20241205 | 141800 | 1438706870 | 4170 | 4175 | 4180 | 4170 | 448 |
| 260 | 20241205 | 141700 | 1436836340 | 4170 | 4170 | 4180 | 4170 | 842 |
| 261 | 20241205 | 141600 | 1433321585 | 4170 | 4170 | 4170 | 4170 | 1725 |
| 262 | 20241205 | 141500 | 1426128335 | 4175 | 4175 | 4175 | 4170 | 6634 |
| 263 | 20241205 | 141400 | 1398432285 | 4175 | 4175 | 4175 | 4175 | 293 |
| 264 | 20241205 | 141300 | 1397209010 | 4175 | 4175 | 4175 | 4175 | 107 |
| 265 | 20241205 | 141200 | 1396762285 | 4180 | 4175 | 4180 | 4175 | 129 |
| 266 | 20241205 | 141100 | 1396223705 | 4175 | 4180 | 4180 | 4175 | 359 |
| 267 | 20241205 | 141000 | 1394723750 | 4180 | 4180 | 4180 | 4180 | 500 |
| 268 | 20241205 | 140900 | 1392633750 | 4175 | 4175 | 4175 | 4175 | 35 |
| 269 | 20241205 | 140800 | 1392487625 | 4175 | 4175 | 4175 | 4175 | 175 |
| 270 | 20241205 | 140700 | 1391757000 | 4180 | 4175 | 4180 | 4175 | 3 |
| 271 | 20241205 | 140600 | 1391744470 | 4175 | 4175 | 4175 | 4175 | 9 |
| 272 | 20241205 | 140500 | 1391706895 | 4175 | 4170 | 4175 | 4170 | 2225 |
| 273 | 20241205 | 140400 | 1382418465 | 4170 | 4170 | 4170 | 4165 | 6896 |
| 274 | 20241205 | 140300 | 1353667235 | 4175 | 4175 | 4175 | 4170 | 5721 |
| 275 | 20241205 | 140200 | 1329796630 | 4175 | 4175 | 4175 | 4175 | 165 |
| 276 | 20241205 | 140100 | 1329107755 | 4175 | 4180 | 4180 | 4175 | 1142 |
| 277 | 20241205 | 140000 | 1324336605 | 4175 | 4175 | 4175 | 4175 | 1 |
| 278 | 20241205 | 135900 | 1324332430 | 4175 | 4180 | 4180 | 4175 | 731 |
| 279 | 20241205 | 135800 | 1321278100 | 4180 | 4180 | 4180 | 4180 | 199 |
| 280 | 20241205 | 135700 | 1320446280 | 4180 | 4180 | 4180 | 4175 | 473 |
| 281 | 20241205 | 135600 | 1318469440 | 4180 | 4180 | 4180 | 4175 | 443 |
| 282 | 20241205 | 135500 | 1316618590 | 4175 | 4175 | 4180 | 4175 | 138 |
| 283 | 20241205 | 135400 | 1316042435 | 4175 | 4180 | 4180 | 4175 | 2413 |
| 284 | 20241205 | 135300 | 1305966130 | 4175 | 4180 | 4180 | 4175 | 2849 |
| 285 | 20241205 | 135200 | 1294060810 | 4180 | 4180 | 4180 | 4180 | 0 |
| 286 | 20241205 | 135100 | 1294060810 | 4180 | 4180 | 4185 | 4175 | 2869 |
| 287 | 20241205 | 135000 | 1282070150 | 4175 | 4175 | 4175 | 4175 | 334 |
| 288 | 20241205 | 134900 | 1280675700 | 4175 | 4175 | 4180 | 4175 | 570 |
| 289 | 20241205 | 134800 | 1278295930 | 4175 | 4180 | 4180 | 4175 | 662 |
| 290 | 20241205 | 134700 | 1275529980 | 4180 | 4185 | 4185 | 4180 | 1745 |
| 291 | 20241205 | 134600 | 1268235480 | 4180 | 4180 | 4185 | 4180 | 407 |
| 292 | 20241205 | 134500 | 1266534170 | 4180 | 4180 | 4185 | 4180 | 3646 |
| 293 | 20241205 | 134400 | 1251292755 | 4185 | 4185 | 4185 | 4180 | 5078 |
| 294 | 20241205 | 134300 | 1230062780 | 4190 | 4185 | 4190 | 4185 | 5829 |
| 295 | 20241205 | 134200 | 1205668410 | 4185 | 4185 | 4185 | 4185 | 4 |
| 296 | 20241205 | 134100 | 1205651670 | 4190 | 4190 | 4190 | 4185 | 391 |
| 297 | 20241205 | 134000 | 1204013720 | 4190 | 4195 | 4195 | 4190 | 688 |
| 298 | 20241205 | 133900 | 1201130995 | 4190 | 4190 | 4195 | 4190 | 15312 |
| 299 | 20241205 | 133800 | 1136967380 | 4190 | 4190 | 4195 | 4190 | 545 |
| 300 | 20241205 | 133700 | 1134683780 | 4190 | 4190 | 4190 | 4190 | 352 |
| 301 | 20241205 | 133600 | 1133208900 | 4190 | 4190 | 4195 | 4190 | 387 |
| 302 | 20241205 | 133500 | 1131586365 | 4195 | 4190 | 4195 | 4190 | 191 |
| 303 | 20241205 | 133400 | 1130786070 | 4190 | 4195 | 4195 | 4190 | 862 |
| 304 | 20241205 | 133300 | 1127173340 | 4195 | 4190 | 4195 | 4190 | 735 |
| 305 | 20241205 | 133200 | 1124093080 | 4190 | 4195 | 4200 | 4190 | 834 |
| 306 | 20241205 | 133100 | 1120596040 | 4195 | 4200 | 4200 | 4195 | 1241 |
| 307 | 20241205 | 133000 | 1115389795 | 4195 | 4195 | 4195 | 4195 | 293 |
| 308 | 20241205 | 132900 | 1114160660 | 4195 | 4195 | 4200 | 4195 | 1066 |
| 309 | 20241205 | 132800 | 1109688775 | 4195 | 4195 | 4195 | 4195 | 115 |
| 310 | 20241205 | 132700 | 1109206350 | 4200 | 4195 | 4200 | 4195 | 2707 |
| 311 | 20241205 | 132600 | 1097850475 | 4195 | 4200 | 4200 | 4195 | 1475 |
| 312 | 20241205 | 132500 | 1091657710 | 4200 | 4200 | 4200 | 4200 | 6590 |
| 313 | 20241205 | 132400 | 1063979710 | 4200 | 4200 | 4200 | 4200 | 255 |
| 314 | 20241205 | 132300 | 1062908710 | 4200 | 4205 | 4205 | 4200 | 132 |
| 315 | 20241205 | 132200 | 1062354235 | 4200 | 4200 | 4205 | 4200 | 431 |
| 316 | 20241205 | 132100 | 1060544020 | 4200 | 4200 | 4200 | 4200 | 138 |
| 317 | 20241205 | 132000 | 1059964420 | 4200 | 4200 | 4205 | 4200 | 497 |
| 318 | 20241205 | 131900 | 1057877015 | 4200 | 4200 | 4200 | 4200 | 1258 |
| 319 | 20241205 | 131800 | 1052593415 | 4200 | 4200 | 4200 | 4200 | 295 |
| 320 | 20241205 | 131700 | 1051354415 | 4200 | 4200 | 4205 | 4200 | 120 |
| 321 | 20241205 | 131600 | 1050850410 | 4200 | 4200 | 4205 | 4200 | 338 |
| 322 | 20241205 | 131500 | 1049430155 | 4200 | 4200 | 4205 | 4200 | 2501 |
| 323 | 20241205 | 131400 | 1038923875 | 4200 | 4200 | 4205 | 4200 | 4690 |
| 324 | 20241205 | 131300 | 1019225055 | 4200 | 4205 | 4205 | 4200 | 232 |
| 325 | 20241205 | 131200 | 1018250530 | 4200 | 4200 | 4205 | 4200 | 220 |
| 326 | 20241205 | 131100 | 1017326350 | 4205 | 4200 | 4205 | 4200 | 256 |
| 327 | 20241205 | 131000 | 1016251145 | 4205 | 4200 | 4205 | 4200 | 253 |
| 328 | 20241205 | 130900 | 1015188045 | 4205 | 4205 | 4205 | 4200 | 184 |
| 329 | 20241205 | 130800 | 1014414990 | 4205 | 4205 | 4205 | 4205 | 811 |
| 330 | 20241205 | 130700 | 1011004735 | 4205 | 4200 | 4205 | 4200 | 2340 |
| 331 | 20241205 | 130600 | 1001176285 | 4200 | 4200 | 4205 | 4200 | 1361 |
| 332 | 20241205 | 130500 | 995455080 | 4200 | 4200 | 4200 | 4200 | 230 |
| 333 | 20241205 | 130400 | 994489080 | 4200 | 4200 | 4200 | 4200 | 104 |
| 334 | 20241205 | 130300 | 994052280 | 4200 | 4200 | 4200 | 4200 | 37 |
| 335 | 20241205 | 130200 | 993896880 | 4205 | 4210 | 4210 | 4200 | 52 |
| 336 | 20241205 | 130100 | 993678175 | 4200 | 4205 | 4205 | 4200 | 2201 |
| 337 | 20241205 | 130000 | 984423590 | 4205 | 4205 | 4205 | 4200 | 2033 |
| 338 | 20241205 | 125900 | 975875225 | 4200 | 4205 | 4205 | 4200 | 273 |
| 339 | 20241205 | 125800 | 974728120 | 4205 | 4200 | 4205 | 4200 | 32 |
| 340 | 20241205 | 125700 | 974593655 | 4205 | 4205 | 4205 | 4200 | 488 |
| 341 | 20241205 | 125600 | 972542315 | 4205 | 4205 | 4205 | 4200 | 367 |
| 342 | 20241205 | 125500 | 970999910 | 4205 | 4205 | 4205 | 4205 | 407 |
| 343 | 20241205 | 125400 | 969288475 | 4205 | 4205 | 4205 | 4205 | 124 |
| 344 | 20241205 | 125300 | 968767055 | 4210 | 4205 | 4210 | 4205 | 265 |
| 345 | 20241205 | 125200 | 967652680 | 4205 | 4205 | 4205 | 4205 | 193 |
| 346 | 20241205 | 125100 | 966841115 | 4205 | 4205 | 4205 | 4205 | 144 |
| 347 | 20241205 | 125000 | 966235595 | 4205 | 4205 | 4210 | 4205 | 1982 |
| 348 | 20241205 | 124900 | 957901265 | 4205 | 4210 | 4210 | 4205 | 116 |
| 349 | 20241205 | 124800 | 957413475 | 4205 | 4200 | 4210 | 4200 | 144 |
| 350 | 20241205 | 124700 | 956808075 | 4205 | 4205 | 4210 | 4200 | 5822 |
| 351 | 20241205 | 124600 | 932326390 | 4200 | 4205 | 4205 | 4200 | 356 |
| 352 | 20241205 | 124500 | 930829900 | 4205 | 4200 | 4205 | 4200 | 199 |
| 353 | 20241205 | 124400 | 929993545 | 4200 | 4205 | 4205 | 4200 | 150 |
| 354 | 20241205 | 124300 | 929363040 | 4205 | 4200 | 4205 | 4200 | 688 |
| 355 | 20241205 | 124200 | 926471025 | 4200 | 4205 | 4205 | 4200 | 444 |
| 356 | 20241205 | 124100 | 924605195 | 4200 | 4200 | 4205 | 4200 | 2010 |
| 357 | 20241205 | 124000 | 916162895 | 4200 | 4205 | 4205 | 4200 | 147 |
| 358 | 20241205 | 123900 | 915545285 | 4205 | 4205 | 4205 | 4200 | 1054 |
| 359 | 20241205 | 123800 | 911113615 | 4200 | 4200 | 4205 | 4200 | 1204 |
| 360 | 20241205 | 123700 | 906052135 | 4205 | 4200 | 4205 | 4200 | 454 |
| 361 | 20241205 | 123600 | 904143635 | 4200 | 4200 | 4205 | 4200 | 281 |
| 362 | 20241205 | 123500 | 902963040 | 4200 | 4200 | 4205 | 4200 | 300 |
| 363 | 20241205 | 123400 | 901702335 | 4200 | 4200 | 4205 | 4200 | 573 |
| 364 | 20241205 | 123300 | 899295585 | 4200 | 4200 | 4205 | 4200 | 487 |
| 365 | 20241205 | 123200 | 897249595 | 4200 | 4200 | 4205 | 4200 | 451 |
| 366 | 20241205 | 123100 | 895354855 | 4200 | 4200 | 4205 | 4200 | 922 |
| 367 | 20241205 | 123000 | 891479955 | 4200 | 4200 | 4200 | 4200 | 276 |
| 368 | 20241205 | 122900 | 890320755 | 4200 | 4200 | 4205 | 4200 | 409 |
| 369 | 20241205 | 122800 | 888602900 | 4200 | 4200 | 4205 | 4200 | 319 |
| 370 | 20241205 | 122700 | 887263095 | 4200 | 4205 | 4205 | 4200 | 5976 |
| 371 | 20241205 | 122600 | 862135920 | 4205 | 4205 | 4205 | 4205 | 314 |
| 372 | 20241205 | 122500 | 860815550 | 4205 | 4205 | 4210 | 4205 | 245 |
| 373 | 20241205 | 122400 | 859785320 | 4205 | 4205 | 4210 | 4205 | 247 |
| 374 | 20241205 | 122300 | 858746535 | 4205 | 4205 | 4205 | 4205 | 374 |
| 375 | 20241205 | 122200 | 857173865 | 4205 | 4205 | 4210 | 4205 | 175 |
| 376 | 20241205 | 122100 | 856437980 | 4205 | 4205 | 4205 | 4205 | 263 |
| 377 | 20241205 | 122000 | 855332065 | 4205 | 4210 | 4210 | 4205 | 69 |
| 378 | 20241205 | 121900 | 855041820 | 4210 | 4205 | 4210 | 4205 | 1409 |
| 379 | 20241205 | 121800 | 849110435 | 4205 | 4205 | 4210 | 4205 | 373 |
| 380 | 20241205 | 121700 | 847540920 | 4210 | 4205 | 4210 | 4205 | 260 |
| 381 | 20241205 | 121600 | 846447355 | 4210 | 4205 | 4210 | 4205 | 288 |
| 382 | 20241205 | 121500 | 845235775 | 4205 | 4205 | 4205 | 4205 | 209 |
| 383 | 20241205 | 121400 | 844356930 | 4205 | 4205 | 4210 | 4205 | 334 |
| 384 | 20241205 | 121300 | 842952410 | 4205 | 4205 | 4205 | 4205 | 250 |
| 385 | 20241205 | 121200 | 841901160 | 4205 | 4205 | 4205 | 4205 | 159 |
| 386 | 20241205 | 121100 | 841232565 | 4205 | 4205 | 4210 | 4205 | 881 |
| 387 | 20241205 | 121000 | 837526610 | 4210 | 4210 | 4210 | 4210 | 255 |
| 388 | 20241205 | 120900 | 836453060 | 4205 | 4205 | 4210 | 4205 | 119 |
| 389 | 20241205 | 120800 | 835952610 | 4205 | 4205 | 4210 | 4205 | 241 |
| 390 | 20241205 | 120700 | 834938550 | 4205 | 4210 | 4210 | 4205 | 119 |
| 391 | 20241205 | 120600 | 834438150 | 4210 | 4210 | 4210 | 4205 | 69 |
| 392 | 20241205 | 120500 | 834147940 | 4205 | 4215 | 4215 | 4205 | 215 |
| 393 | 20241205 | 120400 | 833243345 | 4210 | 4210 | 4210 | 4210 | 64 |
| 394 | 20241205 | 120300 | 832973905 | 4215 | 4210 | 4215 | 4205 | 1488 |
| 395 | 20241205 | 120200 | 826709420 | 4205 | 4205 | 4205 | 4205 | 163 |
| 396 | 20241205 | 120100 | 826024005 | 4210 | 4205 | 4210 | 4205 | 2621 |
| 397 | 20241205 | 120000 | 814998575 | 4205 | 4205 | 4210 | 4205 | 560 |
| 398 | 20241205 | 115900 | 812641220 | 4205 | 4205 | 4205 | 4205 | 162 |
| 399 | 20241205 | 115800 | 811960010 | 4205 | 4205 | 4210 | 4205 | 2682 |
| 400 | 20241205 | 115700 | 800679695 | 4205 | 4205 | 4210 | 4205 | 482 |
| 401 | 20241205 | 115600 | 798652635 | 4205 | 4205 | 4205 | 4205 | 196 |
| 402 | 20241205 | 115500 | 797828455 | 4205 | 4205 | 4210 | 4205 | 251 |
| 403 | 20241205 | 115400 | 796772825 | 4205 | 4205 | 4210 | 4205 | 724 |
| 404 | 20241205 | 115300 | 793727780 | 4205 | 4205 | 4205 | 4205 | 261 |
| 405 | 20241205 | 115200 | 792630275 | 4205 | 4210 | 4210 | 4205 | 4071 |
| 406 | 20241205 | 115100 | 775493250 | 4210 | 4210 | 4215 | 4210 | 958 |
| 407 | 20241205 | 115000 | 771459970 | 4210 | 4210 | 4215 | 4210 | 239 |
| 408 | 20241205 | 114900 | 770453725 | 4210 | 4210 | 4210 | 4210 | 588 |
| 409 | 20241205 | 114800 | 767978245 | 4210 | 4220 | 4220 | 4210 | 21494 |
| 410 | 20241205 | 114700 | 677366980 | 4220 | 4220 | 4225 | 4220 | 65 |
| 411 | 20241205 | 114600 | 677092675 | 4220 | 4220 | 4225 | 4220 | 45 |
| 412 | 20241205 | 114500 | 676902770 | 4225 | 4225 | 4225 | 4220 | 341 |
| 413 | 20241205 | 114400 | 675463690 | 4220 | 4220 | 4220 | 4220 | 703 |
| 414 | 20241205 | 114300 | 672497030 | 4220 | 4225 | 4225 | 4220 | 82 |
| 415 | 20241205 | 114200 | 672150930 | 4220 | 4220 | 4220 | 4220 | 111 |
| 416 | 20241205 | 114100 | 671682510 | 4220 | 4220 | 4220 | 4220 | 72 |
| 417 | 20241205 | 114000 | 671378670 | 4225 | 4220 | 4225 | 4220 | 34 |
| 418 | 20241205 | 113900 | 671235135 | 4220 | 4220 | 4220 | 4220 | 386 |
| 419 | 20241205 | 113800 | 669606215 | 4220 | 4225 | 4230 | 4220 | 4448 |
| 420 | 20241205 | 113700 | 650818915 | 4225 | 4235 | 4235 | 4225 | 27 |
| 421 | 20241205 | 113600 | 650704825 | 4230 | 4225 | 4230 | 4225 | 109 |
| 422 | 20241205 | 113500 | 650243775 | 4230 | 4230 | 4230 | 4225 | 57 |
| 423 | 20241205 | 113400 | 650002885 | 4225 | 4230 | 4235 | 4225 | 793 |
| 424 | 20241205 | 113300 | 646649470 | 4225 | 4230 | 4230 | 4225 | 131 |
| 425 | 20241205 | 113200 | 646095745 | 4230 | 4225 | 4230 | 4225 | 5 |
| 426 | 20241205 | 113100 | 646074615 | 4230 | 4230 | 4230 | 4225 | 59 |
| 427 | 20241205 | 113000 | 645825135 | 4230 | 4230 | 4230 | 4225 | 205 |
| 428 | 20241205 | 112900 | 644958305 | 4225 | 4225 | 4225 | 4225 | 2 |
| 429 | 20241205 | 112800 | 644949855 | 4225 | 4230 | 4235 | 4225 | 1551 |
| 430 | 20241205 | 112700 | 638390575 | 4225 | 4225 | 4225 | 4225 | 42 |
| 431 | 20241205 | 112600 | 638213125 | 4225 | 4230 | 4230 | 4225 | 69 |
| 432 | 20241205 | 112500 | 637921550 | 4225 | 4225 | 4225 | 4225 | 6 |
| 433 | 20241205 | 112400 | 637896200 | 4225 | 4225 | 4225 | 4225 | 163 |
| 434 | 20241205 | 112300 | 637207525 | 4230 | 4225 | 4230 | 4225 | 2 |
| 435 | 20241205 | 112200 | 637199070 | 4225 | 4225 | 4225 | 4225 | 1 |
| 436 | 20241205 | 112100 | 637194845 | 4225 | 4235 | 4235 | 4225 | 247 |
| 437 | 20241205 | 112000 | 636151150 | 4225 | 4230 | 4230 | 4225 | 1485 |
| 438 | 20241205 | 111900 | 629872070 | 4225 | 4225 | 4230 | 4225 | 250 |
| 439 | 20241205 | 111800 | 628815760 | 4225 | 4225 | 4225 | 4225 | 2 |
| 440 | 20241205 | 111700 | 628807310 | 4230 | 4225 | 4230 | 4225 | 19 |
| 441 | 20241205 | 111600 | 628727030 | 4225 | 4230 | 4230 | 4225 | 403 |
| 442 | 20241205 | 111500 | 627024300 | 4225 | 4225 | 4225 | 4225 | 437 |
| 443 | 20241205 | 111400 | 625177975 | 4225 | 4230 | 4230 | 4225 | 112 |
| 444 | 20241205 | 111300 | 624704285 | 4225 | 4225 | 4235 | 4225 | 1155 |
| 445 | 20241205 | 111200 | 619823700 | 4225 | 4225 | 4230 | 4225 | 278 |
| 446 | 20241205 | 111100 | 618648650 | 4225 | 4225 | 4235 | 4225 | 147 |
| 447 | 20241205 | 111000 | 618026975 | 4230 | 4230 | 4230 | 4230 | 894 |
| 448 | 20241205 | 110900 | 614245355 | 4230 | 4235 | 4235 | 4230 | 36 |
| 449 | 20241205 | 110800 | 614092900 | 4230 | 4230 | 4230 | 4230 | 98 |
| 450 | 20241205 | 110700 | 613678360 | 4230 | 4230 | 4230 | 4230 | 2 |
| 451 | 20241205 | 110600 | 613669900 | 4230 | 4225 | 4235 | 4225 | 447 |
| 452 | 20241205 | 110500 | 611781020 | 4225 | 4230 | 4235 | 4225 | 118 |
| 453 | 20241205 | 110400 | 611282385 | 4230 | 4230 | 4230 | 4225 | 299 |
| 454 | 20241205 | 110300 | 610018655 | 4225 | 4225 | 4225 | 4225 | 209 |
| 455 | 20241205 | 110200 | 609135630 | 4225 | 4225 | 4225 | 4225 | 1524 |
| 456 | 20241205 | 110100 | 602696730 | 4225 | 4230 | 4230 | 4225 | 272 |
| 457 | 20241205 | 110000 | 601546510 | 4225 | 4225 | 4235 | 4225 | 252 |
| 458 | 20241205 | 105900 | 600481795 | 4225 | 4230 | 4230 | 4225 | 103 |
| 459 | 20241205 | 105800 | 600046480 | 4230 | 4230 | 4230 | 4230 | 641 |
| 460 | 20241205 | 105700 | 597335050 | 4230 | 4230 | 4230 | 4230 | 894 |
| 461 | 20241205 | 105600 | 593553430 | 4230 | 4230 | 4235 | 4230 | 276 |
| 462 | 20241205 | 105500 | 592385900 | 4230 | 4230 | 4230 | 4230 | 68 |
| 463 | 20241205 | 105400 | 592098260 | 4230 | 4230 | 4230 | 4230 | 68 |
| 464 | 20241205 | 105300 | 591810620 | 4230 | 4230 | 4230 | 4230 | 250 |
| 465 | 20241205 | 105200 | 590753120 | 4230 | 4235 | 4235 | 4230 | 201 |
| 466 | 20241205 | 105100 | 589902840 | 4230 | 4235 | 4235 | 4230 | 173 |
| 467 | 20241205 | 105000 | 589171035 | 4235 | 4235 | 4235 | 4230 | 1530 |
| 468 | 20241205 | 104900 | 582692345 | 4235 | 4235 | 4235 | 4235 | 375 |
| 469 | 20241205 | 104800 | 581104220 | 4235 | 4235 | 4235 | 4235 | 142 |
| 470 | 20241205 | 104700 | 580502850 | 4235 | 4240 | 4240 | 4235 | 176 |
| 471 | 20241205 | 104600 | 579757440 | 4235 | 4240 | 4240 | 4235 | 433 |
| 472 | 20241205 | 104500 | 577922180 | 4235 | 4235 | 4235 | 4235 | 95 |
| 473 | 20241205 | 104400 | 577519855 | 4235 | 4235 | 4240 | 4235 | 420 |
| 474 | 20241205 | 104300 | 575740155 | 4235 | 4240 | 4240 | 4235 | 165 |
| 475 | 20241205 | 104200 | 575040565 | 4235 | 4240 | 4240 | 4235 | 121 |
| 476 | 20241205 | 104100 | 574528075 | 4240 | 4235 | 4240 | 4235 | 259 |
| 477 | 20241205 | 104000 | 573430645 | 4240 | 4235 | 4240 | 4235 | 57 |
| 478 | 20241205 | 103900 | 573189245 | 4235 | 4235 | 4235 | 4235 | 2 |
| 479 | 20241205 | 103800 | 573180775 | 4235 | 4230 | 4235 | 4230 | 42 |
| 480 | 20241205 | 103700 | 573002920 | 4230 | 4235 | 4235 | 4230 | 11 |
| 481 | 20241205 | 103600 | 572956340 | 4230 | 4230 | 4230 | 4230 | 2 |
| 482 | 20241205 | 103500 | 572947880 | 4230 | 4230 | 4230 | 4230 | 2 |
| 483 | 20241205 | 103400 | 572939420 | 4230 | 4230 | 4240 | 4230 | 46 |
| 484 | 20241205 | 103300 | 572744740 | 4240 | 4235 | 4240 | 4235 | 658 |
| 485 | 20241205 | 103200 | 569957700 | 4235 | 4230 | 4235 | 4230 | 53 |
| 486 | 20241205 | 103100 | 569733460 | 4225 | 4225 | 4230 | 4225 | 1676 |
| 487 | 20241205 | 103000 | 562644685 | 4230 | 4230 | 4230 | 4225 | 240 |
| 488 | 20241205 | 102900 | 561630510 | 4230 | 4230 | 4230 | 4230 | 2 |
| 489 | 20241205 | 102800 | 561622050 | 4230 | 4230 | 4230 | 4230 | 12 |
| 490 | 20241205 | 102700 | 561571290 | 4230 | 4230 | 4230 | 4230 | 196 |
| 491 | 20241205 | 102600 | 560742210 | 4225 | 4230 | 4230 | 4225 | 46 |
| 492 | 20241205 | 102500 | 560547815 | 4225 | 4225 | 4225 | 4225 | 172 |
| 493 | 20241205 | 102400 | 559821115 | 4230 | 4230 | 4230 | 4230 | 16 |
| 494 | 20241205 | 102300 | 559753435 | 4225 | 4225 | 4225 | 4225 | 154 |
| 495 | 20241205 | 102200 | 559102785 | 4230 | 4225 | 4230 | 4225 | 45 |
| 496 | 20241205 | 102100 | 558912610 | 4225 | 4225 | 4225 | 4225 | 95 |
| 497 | 20241205 | 102000 | 558511235 | 4225 | 4225 | 4225 | 4225 | 40 |
| 498 | 20241205 | 101900 | 558342235 | 4225 | 4230 | 4230 | 4225 | 187 |
| 499 | 20241205 | 101800 | 557551910 | 4230 | 4230 | 4230 | 4230 | 0 |
| 500 | 20241205 | 101700 | 557551910 | 4230 | 4230 | 4230 | 4230 | 10 |
| 501 | 20241205 | 101600 | 557509610 | 4230 | 4230 | 4230 | 4225 | 313 |
| 502 | 20241205 | 101500 | 556187125 | 4230 | 4230 | 4230 | 4230 | 0 |
| 503 | 20241205 | 101400 | 556187125 | 4230 | 4225 | 4230 | 4225 | 12 |
| 504 | 20241205 | 101300 | 556136375 | 4230 | 4230 | 4230 | 4230 | 10 |
| 505 | 20241205 | 101200 | 556094075 | 4220 | 4225 | 4230 | 4220 | 238 |
| 506 | 20241205 | 101100 | 555088710 | 4230 | 4230 | 4230 | 4230 | 10 |
| 507 | 20241205 | 101000 | 555046410 | 4220 | 4220 | 4220 | 4220 | 0 |
| 508 | 20241205 | 100900 | 555046410 | 4220 | 4220 | 4220 | 4220 | 0 |
| 509 | 20241205 | 100800 | 555046410 | 4220 | 4220 | 4235 | 4220 | 630 |
| 510 | 20241205 | 100700 | 552384940 | 4220 | 4230 | 4230 | 4220 | 294 |
| 511 | 20241205 | 100600 | 551143615 | 4235 | 4225 | 4235 | 4225 | 5279 |
| 512 | 20241205 | 100500 | 528839170 | 4220 | 4220 | 4220 | 4220 | 0 |
| 513 | 20241205 | 100400 | 528839170 | 4220 | 4235 | 4235 | 4220 | 1663 |
| 514 | 20241205 | 100300 | 521807135 | 4230 | 4235 | 4235 | 4225 | 141 |
| 515 | 20241205 | 100200 | 521210855 | 4235 | 4220 | 4235 | 4215 | 6299 |
| 516 | 20241205 | 100100 | 494578095 | 4215 | 4220 | 4225 | 4215 | 9196 |
| 517 | 20241205 | 100000 | 455768150 | 4220 | 4220 | 4220 | 4220 | 2 |
| 518 | 20241205 | 095900 | 455759710 | 4220 | 4220 | 4220 | 4220 | 300 |
| 519 | 20241205 | 095800 | 454493710 | 4215 | 4220 | 4220 | 4215 | 77 |
| 520 | 20241205 | 095700 | 454169095 | 4220 | 4215 | 4220 | 4215 | 91 |
| 521 | 20241205 | 095600 | 453785280 | 4220 | 4215 | 4220 | 4215 | 89 |
| 522 | 20241205 | 095500 | 453409875 | 4215 | 4220 | 4220 | 4215 | 141 |
| 523 | 20241205 | 095400 | 452815185 | 4220 | 4225 | 4225 | 4220 | 157 |
| 524 | 20241205 | 095300 | 452152635 | 4225 | 4220 | 4225 | 4220 | 232 |
| 525 | 20241205 | 095200 | 451173545 | 4220 | 4225 | 4225 | 4220 | 283 |
| 526 | 20241205 | 095100 | 449978785 | 4220 | 4220 | 4220 | 4220 | 614 |
| 527 | 20241205 | 095000 | 447387705 | 4225 | 4225 | 4225 | 4225 | 0 |
| 528 | 20241205 | 094900 | 447387705 | 4225 | 4225 | 4225 | 4225 | 13 |
| 529 | 20241205 | 094800 | 447332780 | 4225 | 4220 | 4225 | 4220 | 22 |
| 530 | 20241205 | 094700 | 447239890 | 4220 | 4220 | 4220 | 4215 | 297 |
| 531 | 20241205 | 094600 | 445986620 | 4215 | 4215 | 4220 | 4215 | 182 |
| 532 | 20241205 | 094500 | 445219095 | 4220 | 4230 | 4230 | 4220 | 2135 |
| 533 | 20241205 | 094400 | 436201465 | 4230 | 4225 | 4230 | 4225 | 575 |
| 534 | 20241205 | 094300 | 433772065 | 4225 | 4220 | 4225 | 4220 | 395 |
| 535 | 20241205 | 094200 | 432103365 | 4225 | 4220 | 4225 | 4220 | 175 |
| 536 | 20241205 | 094100 | 431364815 | 4220 | 4220 | 4220 | 4220 | 2 |
| 537 | 20241205 | 094000 | 431356375 | 4225 | 4215 | 4225 | 4215 | 24 |
| 538 | 20241205 | 093900 | 431255030 | 4220 | 4220 | 4220 | 4220 | 591 |
| 539 | 20241205 | 093800 | 428761010 | 4220 | 4220 | 4220 | 4215 | 156 |
| 540 | 20241205 | 093700 | 428103015 | 4215 | 4220 | 4220 | 4215 | 6 |
| 541 | 20241205 | 093600 | 428077720 | 4220 | 4220 | 4220 | 4220 | 15 |
| 542 | 20241205 | 093500 | 428014420 | 4215 | 4210 | 4215 | 4210 | 2040 |
| 543 | 20241205 | 093400 | 419416135 | 4215 | 4215 | 4215 | 4215 | 519 |
| 544 | 20241205 | 093300 | 417228550 | 4210 | 4215 | 4215 | 4210 | 73 |
| 545 | 20241205 | 093200 | 416921185 | 4215 | 4215 | 4215 | 4205 | 173 |
| 546 | 20241205 | 093100 | 416192400 | 4205 | 4210 | 4215 | 4205 | 2655 |
| 547 | 20241205 | 093000 | 405014645 | 4205 | 4210 | 4210 | 4205 | 273 |
| 548 | 20241205 | 092900 | 403865965 | 4210 | 4210 | 4210 | 4210 | 27 |
| 549 | 20241205 | 092800 | 403752295 | 4200 | 4210 | 4210 | 4200 | 465 |
| 550 | 20241205 | 092700 | 401796375 | 4210 | 4200 | 4210 | 4200 | 325 |
| 551 | 20241205 | 092600 | 400429325 | 4200 | 4200 | 4205 | 4200 | 1601 |
| 552 | 20241205 | 092500 | 393699595 | 4205 | 4200 | 4205 | 4195 | 1756 |
| 553 | 20241205 | 092400 | 386327490 | 4200 | 4200 | 4200 | 4195 | 3072 |
| 554 | 20241205 | 092300 | 373426185 | 4200 | 4200 | 4200 | 4200 | 892 |
| 555 | 20241205 | 092200 | 369679785 | 4200 | 4200 | 4200 | 4195 | 213 |
| 556 | 20241205 | 092100 | 368786025 | 4200 | 4200 | 4200 | 4195 | 776 |
| 557 | 20241205 | 092000 | 365527195 | 4200 | 4195 | 4200 | 4195 | 520 |
| 558 | 20241205 | 091900 | 363345025 | 4210 | 4195 | 4210 | 4190 | 1297 |
| 559 | 20241205 | 091800 | 357903895 | 4195 | 4210 | 4215 | 4195 | 29469 |
| 560 | 20241205 | 091700 | 234109325 | 4210 | 4215 | 4215 | 4210 | 5938 |
| 561 | 20241205 | 091600 | 209110145 | 4210 | 4210 | 4215 | 4210 | 502 |
| 562 | 20241205 | 091500 | 206995965 | 4210 | 4220 | 4220 | 4210 | 10797 |
| 563 | 20241205 | 091400 | 161484675 | 4225 | 4225 | 4225 | 4225 | 37 |
| 564 | 20241205 | 091300 | 161328350 | 4225 | 4230 | 4230 | 4220 | 7673 |
| 565 | 20241205 | 091200 | 128900270 | 4230 | 4230 | 4230 | 4230 | 30 |
| 566 | 20241205 | 091100 | 128773370 | 4235 | 4235 | 4235 | 4235 | 67 |
| 567 | 20241205 | 091000 | 128489625 | 4235 | 4240 | 4240 | 4235 | 276 |
| 568 | 20241205 | 090900 | 127320740 | 4235 | 4240 | 4240 | 4235 | 632 |
| 569 | 20241205 | 090800 | 124642555 | 4235 | 4235 | 4235 | 4235 | 0 |
| 570 | 20241205 | 090700 | 124642555 | 4235 | 4235 | 4235 | 4235 | 888 |
| 571 | 20241205 | 090600 | 120881875 | 4235 | 4235 | 4235 | 4230 | 679 |
| 572 | 20241205 | 090500 | 118007670 | 4235 | 4250 | 4250 | 4230 | 5471 |
| 573 | 20241205 | 090400 | 94812960 | 4250 | 4260 | 4260 | 4240 | 1015 |
| 574 | 20241205 | 090300 | 90504415 | 4250 | 4250 | 4250 | 4250 | 304 |
| 575 | 20241205 | 090200 | 89212415 | 4245 | 4260 | 4260 | 4245 | 4111 |
| 576 | 20241205 | 090100 | 71725925 | 4260 | 4255 | 4260 | 4255 | 1312 |
| 577 | 20241205 | 090000 | 66140865 | 4250 | 4270 | 4275 | 4250 | 15496 |