33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 191600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 4665 |
| 3 | 20241205 | 191500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 4 | 20241205 | 191400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 5 | 20241205 | 191300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 6 | 20241205 | 191200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 7 | 20241205 | 191100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 8 | 20241205 | 191000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 9 | 20241205 | 190900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 10 | 20241205 | 190800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 11 | 20241205 | 190700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 12 | 20241205 | 190600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 13 | 20241205 | 190500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 14 | 20241205 | 190400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 15 | 20241205 | 190300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 16 | 20241205 | 190200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 17 | 20241205 | 190100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 18 | 20241205 | 190000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 19 | 20241205 | 185900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 20 | 20241205 | 185800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 21 | 20241205 | 185700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 22 | 20241205 | 185600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 23 | 20241205 | 185500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 24 | 20241205 | 185400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 25 | 20241205 | 185300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 26 | 20241205 | 185200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 27 | 20241205 | 185100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 28 | 20241205 | 185000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 29 | 20241205 | 184900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 30 | 20241205 | 184800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 31 | 20241205 | 184700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 32 | 20241205 | 184600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 4665 |
| 33 | 20241205 | 184500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 34 | 20241205 | 184400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 35 | 20241205 | 184300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 36 | 20241205 | 184200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 37 | 20241205 | 184100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 38 | 20241205 | 184000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 39 | 20241205 | 183900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 40 | 20241205 | 183800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 41 | 20241205 | 183700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 42 | 20241205 | 183600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 43 | 20241205 | 183500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 44 | 20241205 | 183400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 45 | 20241205 | 183300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 46 | 20241205 | 183200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 47 | 20241205 | 183100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 48 | 20241205 | 183000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 49 | 20241205 | 182900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 50 | 20241205 | 182800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 51 | 20241205 | 182700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 52 | 20241205 | 182600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 53 | 20241205 | 182500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 54 | 20241205 | 182400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 55 | 20241205 | 182300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 56 | 20241205 | 182200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 57 | 20241205 | 182100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 58 | 20241205 | 182000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 59 | 20241205 | 181900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 60 | 20241205 | 181800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 61 | 20241205 | 181700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 62 | 20241205 | 181600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 4665 |
| 63 | 20241205 | 181500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 64 | 20241205 | 181400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 65 | 20241205 | 181300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 66 | 20241205 | 181200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 67 | 20241205 | 181100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 68 | 20241205 | 181000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 69 | 20241205 | 180900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 70 | 20241205 | 180800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 71 | 20241205 | 180700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 72 | 20241205 | 180600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 73 | 20241205 | 180500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 74 | 20241205 | 180400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 75 | 20241205 | 180300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 76 | 20241205 | 180200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 77 | 20241205 | 180100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 78 | 20241205 | 180000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 79 | 20241205 | 175900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 80 | 20241205 | 175800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 81 | 20241205 | 175700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 82 | 20241205 | 175600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 83 | 20241205 | 175500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 84 | 20241205 | 175400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 85 | 20241205 | 175300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 86 | 20241205 | 175200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 87 | 20241205 | 175100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 88 | 20241205 | 175000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 89 | 20241205 | 174900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 90 | 20241205 | 174800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 91 | 20241205 | 174700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 92 | 20241205 | 174600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 4665 |
| 93 | 20241205 | 174500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 94 | 20241205 | 174400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 95 | 20241205 | 174300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 96 | 20241205 | 174200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 97 | 20241205 | 174100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 98 | 20241205 | 174000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 99 | 20241205 | 173900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 100 | 20241205 | 173800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 101 | 20241205 | 173700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 102 | 20241205 | 173600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 103 | 20241205 | 173500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 104 | 20241205 | 173400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 105 | 20241205 | 173300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 106 | 20241205 | 173200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 107 | 20241205 | 173100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 108 | 20241205 | 173000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 109 | 20241205 | 172900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 110 | 20241205 | 172800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 111 | 20241205 | 172700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 112 | 20241205 | 172600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 113 | 20241205 | 172500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 114 | 20241205 | 172400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 115 | 20241205 | 172300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 116 | 20241205 | 172200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 117 | 20241205 | 172100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 118 | 20241205 | 172000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 119 | 20241205 | 171900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 120 | 20241205 | 171800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 121 | 20241205 | 171700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 122 | 20241205 | 171600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 4665 |
| 123 | 20241205 | 171500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 124 | 20241205 | 171400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 125 | 20241205 | 171300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 126 | 20241205 | 171200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 127 | 20241205 | 171100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 128 | 20241205 | 171000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 129 | 20241205 | 170900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 130 | 20241205 | 170800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 131 | 20241205 | 170700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 132 | 20241205 | 170600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 133 | 20241205 | 170500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 134 | 20241205 | 170400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 135 | 20241205 | 170300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 136 | 20241205 | 170200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 137 | 20241205 | 170100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 138 | 20241205 | 170000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 139 | 20241205 | 165900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 140 | 20241205 | 165800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 141 | 20241205 | 165700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 142 | 20241205 | 165600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 143 | 20241205 | 165500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 144 | 20241205 | 165400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 145 | 20241205 | 165300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 146 | 20241205 | 165200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 147 | 20241205 | 165100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 148 | 20241205 | 165000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 149 | 20241205 | 164900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 150 | 20241205 | 164800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 151 | 20241205 | 164700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 152 | 20241205 | 164600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 4665 |
| 153 | 20241205 | 164500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 154 | 20241205 | 164400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 155 | 20241205 | 164300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 156 | 20241205 | 164200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 157 | 20241205 | 164100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 158 | 20241205 | 164000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 159 | 20241205 | 163900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 160 | 20241205 | 163800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 161 | 20241205 | 163700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 162 | 20241205 | 163600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 163 | 20241205 | 163500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 164 | 20241205 | 163400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 165 | 20241205 | 163300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 166 | 20241205 | 163200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 167 | 20241205 | 163100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 168 | 20241205 | 163000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 169 | 20241205 | 162900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 170 | 20241205 | 162800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 171 | 20241205 | 162700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 172 | 20241205 | 162600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 173 | 20241205 | 162500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 174 | 20241205 | 162400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 175 | 20241205 | 162300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 176 | 20241205 | 162200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 177 | 20241205 | 162100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 178 | 20241205 | 162000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 179 | 20241205 | 161900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 180 | 20241205 | 161800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 181 | 20241205 | 161700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 182 | 20241205 | 161600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 4665 |
| 183 | 20241205 | 161500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 184 | 20241205 | 161400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 185 | 20241205 | 161300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 186 | 20241205 | 161200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 187 | 20241205 | 161100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 188 | 20241205 | 161000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 189 | 20241205 | 160900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 190 | 20241205 | 160800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 191 | 20241205 | 160700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 192 | 20241205 | 160600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 193 | 20241205 | 160500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 194 | 20241205 | 160400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 195 | 20241205 | 160300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 196 | 20241205 | 160200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 197 | 20241205 | 160100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 198 | 20241205 | 160000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 199 | 20241205 | 155900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 200 | 20241205 | 155800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 201 | 20241205 | 155700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 202 | 20241205 | 155600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 203 | 20241205 | 155500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 204 | 20241205 | 155400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 205 | 20241205 | 155300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 206 | 20241205 | 155200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 207 | 20241205 | 155100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 208 | 20241205 | 155000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 209 | 20241205 | 154900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 210 | 20241205 | 154800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 211 | 20241205 | 154700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 212 | 20241205 | 154600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 4665 |
| 213 | 20241205 | 154500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 214 | 20241205 | 154400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 215 | 20241205 | 154300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 216 | 20241205 | 154200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 217 | 20241205 | 154100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 218 | 20241205 | 154000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 219 | 20241205 | 153900 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 220 | 20241205 | 153800 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 221 | 20241205 | 153700 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 222 | 20241205 | 153600 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 223 | 20241205 | 153500 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 224 | 20241205 | 153400 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 225 | 20241205 | 153300 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 226 | 20241205 | 153200 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 227 | 20241205 | 153100 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 228 | 20241205 | 153000 | 11707097750 | 40400 | 40400 | 40400 | 40400 | 4665 |
| 229 | 20241205 | 152900 | 11518631750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 230 | 20241205 | 152800 | 11518631750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 231 | 20241205 | 152700 | 11518631750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 232 | 20241205 | 152600 | 11518631750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 233 | 20241205 | 152500 | 11518631750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 234 | 20241205 | 152400 | 11518631750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 235 | 20241205 | 152300 | 11518631750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 236 | 20241205 | 152200 | 11518631750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 237 | 20241205 | 152100 | 11518631750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 238 | 20241205 | 152000 | 11518631750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 239 | 20241205 | 151900 | 11518631750 | 40400 | 40350 | 40400 | 40250 | 387 |
| 240 | 20241205 | 151800 | 11503026450 | 40300 | 40350 | 40350 | 40250 | 807 |
| 241 | 20241205 | 151700 | 11470476800 | 40300 | 40350 | 40400 | 40300 | 868 |
| 242 | 20241205 | 151600 | 11435457600 | 40350 | 40350 | 40350 | 40300 | 270 |
| 243 | 20241205 | 151500 | 11424566600 | 40350 | 40350 | 40400 | 40350 | 75 |
| 244 | 20241205 | 151400 | 11421540300 | 40350 | 40350 | 40400 | 40250 | 2112 |
| 245 | 20241205 | 151300 | 11336424750 | 40350 | 40300 | 40400 | 40300 | 74 |
| 246 | 20241205 | 151200 | 11333439650 | 40300 | 40450 | 40450 | 40300 | 3310 |
| 247 | 20241205 | 151100 | 11199841000 | 40450 | 40450 | 40500 | 40450 | 298 |
| 248 | 20241205 | 151000 | 11187779800 | 40450 | 40500 | 40500 | 40450 | 78 |
| 249 | 20241205 | 150900 | 11184624250 | 40500 | 40500 | 40500 | 40500 | 76 |
| 250 | 20241205 | 150800 | 11181546250 | 40500 | 40400 | 40500 | 40350 | 1029 |
| 251 | 20241205 | 150700 | 11139956550 | 40400 | 40350 | 40400 | 40350 | 675 |
| 252 | 20241205 | 150600 | 11112713450 | 40350 | 40350 | 40400 | 40350 | 449 |
| 253 | 20241205 | 150500 | 11094595000 | 40400 | 40350 | 40400 | 40350 | 278 |
| 254 | 20241205 | 150400 | 11083377500 | 40400 | 40400 | 40400 | 40400 | 141 |
| 255 | 20241205 | 150300 | 11077681100 | 40400 | 40400 | 40450 | 40400 | 269 |
| 256 | 20241205 | 150200 | 11066813050 | 40450 | 40450 | 40450 | 40450 | 153 |
| 257 | 20241205 | 150100 | 11060624200 | 40450 | 40500 | 40500 | 40450 | 158 |
| 258 | 20241205 | 150000 | 11054232450 | 40500 | 40400 | 40500 | 40400 | 489 |
| 259 | 20241205 | 145900 | 11034466300 | 40400 | 40300 | 40400 | 40300 | 181 |
| 260 | 20241205 | 145800 | 11027164000 | 40400 | 40450 | 40450 | 40250 | 1003 |
| 261 | 20241205 | 145700 | 10986786800 | 40250 | 40250 | 40450 | 40250 | 1879 |
| 262 | 20241205 | 145600 | 10910893600 | 40250 | 40250 | 40300 | 40200 | 244 |
| 263 | 20241205 | 145500 | 10901077850 | 40200 | 40300 | 40300 | 40200 | 200 |
| 264 | 20241205 | 145400 | 10893028400 | 40300 | 40200 | 40350 | 40200 | 404 |
| 265 | 20241205 | 145300 | 10876775000 | 40200 | 40150 | 40200 | 40150 | 348 |
| 266 | 20241205 | 145200 | 10862800050 | 40100 | 40150 | 40150 | 40100 | 197 |
| 267 | 20241205 | 145100 | 10854896750 | 40150 | 40150 | 40250 | 40150 | 1546 |
| 268 | 20241205 | 145000 | 10792773800 | 40100 | 40050 | 40150 | 40050 | 595 |
| 269 | 20241205 | 144900 | 10768916750 | 40100 | 40100 | 40100 | 40050 | 734 |
| 270 | 20241205 | 144800 | 10739494050 | 40050 | 40150 | 40150 | 40050 | 3023 |
| 271 | 20241205 | 144700 | 10618343700 | 40100 | 40250 | 40250 | 40100 | 1176 |
| 272 | 20241205 | 144600 | 10571096250 | 40250 | 40250 | 40250 | 40200 | 53 |
| 273 | 20241205 | 144500 | 10568964150 | 40250 | 40250 | 40300 | 40200 | 418 |
| 274 | 20241205 | 144400 | 10552138700 | 40300 | 40250 | 40300 | 40250 | 348 |
| 275 | 20241205 | 144300 | 10538131300 | 40300 | 40300 | 40350 | 40250 | 165 |
| 276 | 20241205 | 144200 | 10531483000 | 40300 | 40300 | 40350 | 40300 | 230 |
| 277 | 20241205 | 144100 | 10522212550 | 40350 | 40400 | 40400 | 40250 | 1833 |
| 278 | 20241205 | 144000 | 10448300450 | 40400 | 40500 | 40500 | 40400 | 2003 |
| 279 | 20241205 | 143900 | 10367292550 | 40500 | 40550 | 40550 | 40500 | 84 |
| 280 | 20241205 | 143800 | 10363889000 | 40500 | 40500 | 40550 | 40500 | 262 |
| 281 | 20241205 | 143700 | 10353277700 | 40550 | 40550 | 40600 | 40550 | 206 |
| 282 | 20241205 | 143600 | 10344922700 | 40550 | 40500 | 40550 | 40500 | 213 |
| 283 | 20241205 | 143500 | 10336286550 | 40550 | 40600 | 40600 | 40550 | 86 |
| 284 | 20241205 | 143400 | 10332798900 | 40600 | 40600 | 40600 | 40550 | 103 |
| 285 | 20241205 | 143300 | 10328621850 | 40600 | 40550 | 40600 | 40550 | 93 |
| 286 | 20241205 | 143200 | 10324848950 | 40550 | 40550 | 40550 | 40550 | 840 |
| 287 | 20241205 | 143100 | 10290786950 | 40550 | 40600 | 40600 | 40550 | 277 |
| 288 | 20241205 | 143000 | 10279554450 | 40600 | 40600 | 40600 | 40600 | 34 |
| 289 | 20241205 | 142900 | 10278174050 | 40600 | 40600 | 40600 | 40600 | 19 |
| 290 | 20241205 | 142800 | 10277402650 | 40550 | 40600 | 40650 | 40550 | 196 |
| 291 | 20241205 | 142700 | 10269447000 | 40600 | 40550 | 40600 | 40500 | 244 |
| 292 | 20241205 | 142600 | 10259559750 | 40500 | 40500 | 40550 | 40500 | 84 |
| 293 | 20241205 | 142500 | 10256155050 | 40500 | 40600 | 40600 | 40500 | 2682 |
| 294 | 20241205 | 142400 | 10147500800 | 40600 | 40600 | 40650 | 40600 | 1489 |
| 295 | 20241205 | 142300 | 10087045400 | 40600 | 40550 | 40600 | 40550 | 531 |
| 296 | 20241205 | 142200 | 10065511550 | 40550 | 40550 | 40550 | 40550 | 17 |
| 297 | 20241205 | 142100 | 10064822200 | 40550 | 40450 | 40550 | 40450 | 508 |
| 298 | 20241205 | 142000 | 10044253000 | 40450 | 40550 | 40550 | 40450 | 814 |
| 299 | 20241205 | 141900 | 10011306450 | 40550 | 40600 | 40600 | 40550 | 96 |
| 300 | 20241205 | 141800 | 10007411450 | 40600 | 40550 | 40600 | 40500 | 665 |
| 301 | 20241205 | 141700 | 9980464450 | 40600 | 40650 | 40650 | 40550 | 503 |
| 302 | 20241205 | 141600 | 9960049450 | 40650 | 40700 | 40700 | 40600 | 39 |
| 303 | 20241205 | 141500 | 9958464200 | 40700 | 40650 | 40700 | 40600 | 474 |
| 304 | 20241205 | 141400 | 9939204650 | 40650 | 40700 | 40700 | 40650 | 136 |
| 305 | 20241205 | 141300 | 9933670700 | 40650 | 40700 | 40700 | 40650 | 1273 |
| 306 | 20241205 | 141200 | 9881895200 | 40700 | 40750 | 40800 | 40700 | 1692 |
| 307 | 20241205 | 141100 | 9812988750 | 40800 | 40750 | 40800 | 40750 | 16 |
| 308 | 20241205 | 141000 | 9812336000 | 40800 | 40850 | 40850 | 40800 | 202 |
| 309 | 20241205 | 140900 | 9804091750 | 40850 | 40800 | 40850 | 40800 | 479 |
| 310 | 20241205 | 140800 | 9784546300 | 40850 | 40850 | 40850 | 40850 | 23 |
| 311 | 20241205 | 140700 | 9783606750 | 40900 | 40850 | 40900 | 40850 | 266 |
| 312 | 20241205 | 140600 | 9772740600 | 40850 | 40850 | 40900 | 40850 | 2103 |
| 313 | 20241205 | 140500 | 9686741500 | 40800 | 40850 | 40850 | 40800 | 38 |
| 314 | 20241205 | 140400 | 9685189350 | 40850 | 40850 | 40850 | 40850 | 108 |
| 315 | 20241205 | 140300 | 9680777550 | 40850 | 40850 | 40900 | 40800 | 72 |
| 316 | 20241205 | 140200 | 9677835100 | 40850 | 40850 | 40850 | 40850 | 128 |
| 317 | 20241205 | 140100 | 9672606300 | 40900 | 40950 | 40950 | 40800 | 1803 |
| 318 | 20241205 | 140000 | 9598893550 | 41000 | 41000 | 41000 | 41000 | 43 |
| 319 | 20241205 | 135900 | 9597130550 | 41000 | 41000 | 41000 | 41000 | 70 |
| 320 | 20241205 | 135800 | 9594260550 | 41000 | 41000 | 41000 | 40950 | 62 |
| 321 | 20241205 | 135700 | 9591719900 | 40950 | 40950 | 40950 | 40950 | 155 |
| 322 | 20241205 | 135600 | 9585372650 | 41000 | 41000 | 41000 | 40950 | 28 |
| 323 | 20241205 | 135500 | 9584225400 | 41000 | 40900 | 41000 | 40900 | 281 |
| 324 | 20241205 | 135400 | 9572706750 | 40900 | 40950 | 40950 | 40900 | 724 |
| 325 | 20241205 | 135300 | 9543064800 | 40950 | 40900 | 40950 | 40900 | 289 |
| 326 | 20241205 | 135200 | 9531244150 | 40900 | 40900 | 40950 | 40900 | 89 |
| 327 | 20241205 | 135100 | 9527601850 | 40900 | 40950 | 40950 | 40900 | 242 |
| 328 | 20241205 | 135000 | 9517703750 | 40950 | 40950 | 40950 | 40900 | 74 |
| 329 | 20241205 | 134900 | 9514674950 | 40950 | 41000 | 41000 | 40950 | 233 |
| 330 | 20241205 | 134800 | 9505132050 | 40950 | 40950 | 41000 | 40950 | 177 |
| 331 | 20241205 | 134700 | 9497880300 | 41000 | 41000 | 41050 | 40950 | 1356 |
| 332 | 20241205 | 134600 | 9442302600 | 41050 | 41050 | 41150 | 40900 | 2913 |
| 333 | 20241205 | 134500 | 9322811450 | 41050 | 41050 | 41050 | 40900 | 1492 |
| 334 | 20241205 | 134400 | 9261648550 | 41050 | 40700 | 41050 | 40700 | 3825 |
| 335 | 20241205 | 134300 | 9105331600 | 40700 | 40700 | 40700 | 40650 | 261 |
| 336 | 20241205 | 134200 | 9094709050 | 40650 | 40650 | 40700 | 40600 | 521 |
| 337 | 20241205 | 134100 | 9073527850 | 40650 | 40700 | 40700 | 40650 | 26 |
| 338 | 20241205 | 134000 | 9072470900 | 40700 | 40650 | 40700 | 40650 | 140 |
| 339 | 20241205 | 133900 | 9066776900 | 40650 | 40700 | 40700 | 40650 | 39 |
| 340 | 20241205 | 133800 | 9065190350 | 40700 | 40650 | 40700 | 40650 | 261 |
| 341 | 20241205 | 133700 | 9054568950 | 40650 | 40650 | 40700 | 40650 | 358 |
| 342 | 20241205 | 133600 | 9040014800 | 40650 | 40700 | 40700 | 40650 | 10 |
| 343 | 20241205 | 133500 | 9039608050 | 40700 | 40700 | 40700 | 40650 | 74 |
| 344 | 20241205 | 133400 | 9036599000 | 40700 | 40750 | 40750 | 40700 | 277 |
| 345 | 20241205 | 133300 | 9025318500 | 40750 | 40700 | 40750 | 40700 | 882 |
| 346 | 20241205 | 133200 | 8989400450 | 40700 | 40650 | 40700 | 40650 | 700 |
| 347 | 20241205 | 133100 | 8960943950 | 40650 | 40650 | 40650 | 40600 | 229 |
| 348 | 20241205 | 133000 | 8951636400 | 40650 | 40600 | 40650 | 40600 | 836 |
| 349 | 20241205 | 132900 | 8917694300 | 40600 | 40550 | 40600 | 40550 | 1127 |
| 350 | 20241205 | 132800 | 8871994100 | 40550 | 40500 | 40550 | 40500 | 37 |
| 351 | 20241205 | 132700 | 8870493950 | 40450 | 40500 | 40500 | 40450 | 118 |
| 352 | 20241205 | 132600 | 8865716700 | 40500 | 40500 | 40500 | 40450 | 644 |
| 353 | 20241205 | 132500 | 8839642200 | 40500 | 40400 | 40500 | 40400 | 97 |
| 354 | 20241205 | 132400 | 8835718700 | 40450 | 40450 | 40450 | 40400 | 402 |
| 355 | 20241205 | 132300 | 8819459100 | 40500 | 40500 | 40500 | 40450 | 124 |
| 356 | 20241205 | 132200 | 8814437400 | 40450 | 40500 | 40500 | 40450 | 135 |
| 357 | 20241205 | 132100 | 8808973850 | 40500 | 40450 | 40500 | 40450 | 30 |
| 358 | 20241205 | 132000 | 8807760300 | 40450 | 40450 | 40450 | 40450 | 195 |
| 359 | 20241205 | 131900 | 8799872550 | 40500 | 40450 | 40500 | 40400 | 1056 |
| 360 | 20241205 | 131800 | 8757159050 | 40450 | 40450 | 40450 | 40400 | 254 |
| 361 | 20241205 | 131700 | 8746897000 | 40450 | 40450 | 40450 | 40400 | 32 |
| 362 | 20241205 | 131600 | 8745603900 | 40400 | 40450 | 40450 | 40400 | 145 |
| 363 | 20241205 | 131500 | 8739744150 | 40400 | 40400 | 40450 | 40400 | 197 |
| 364 | 20241205 | 131400 | 8731784150 | 40400 | 40450 | 40450 | 40400 | 30 |
| 365 | 20241205 | 131300 | 8730571950 | 40450 | 40350 | 40450 | 40350 | 341 |
| 366 | 20241205 | 131200 | 8716795350 | 40300 | 40350 | 40350 | 40300 | 759 |
| 367 | 20241205 | 131100 | 8686197250 | 40350 | 40450 | 40450 | 40350 | 243 |
| 368 | 20241205 | 131000 | 8676389900 | 40450 | 40400 | 40450 | 40400 | 41 |
| 369 | 20241205 | 130900 | 8674731900 | 40400 | 40400 | 40400 | 40400 | 182 |
| 370 | 20241205 | 130800 | 8667379100 | 40450 | 40400 | 40450 | 40400 | 63 |
| 371 | 20241205 | 130700 | 8664833750 | 40400 | 40450 | 40450 | 40400 | 56 |
| 372 | 20241205 | 130600 | 8662569800 | 40400 | 40400 | 40400 | 40400 | 321 |
| 373 | 20241205 | 130500 | 8649601400 | 40400 | 40400 | 40400 | 40400 | 0 |
| 374 | 20241205 | 130400 | 8649601400 | 40400 | 40350 | 40400 | 40300 | 765 |
| 375 | 20241205 | 130300 | 8618767500 | 40300 | 40400 | 40400 | 40300 | 254 |
| 376 | 20241205 | 130200 | 8608514800 | 40400 | 40450 | 40450 | 40350 | 538 |
| 377 | 20241205 | 130100 | 8586795200 | 40450 | 40450 | 40450 | 40400 | 1448 |
| 378 | 20241205 | 130000 | 8528294000 | 40450 | 40600 | 40600 | 40450 | 1524 |
| 379 | 20241205 | 125900 | 8466583300 | 40600 | 40600 | 40600 | 40550 | 60 |
| 380 | 20241205 | 125800 | 8464149800 | 40600 | 40600 | 40600 | 40600 | 29 |
| 381 | 20241205 | 125700 | 8462972400 | 40600 | 40600 | 40600 | 40550 | 43 |
| 382 | 20241205 | 125600 | 8461228100 | 40550 | 40550 | 40550 | 40550 | 18 |
| 383 | 20241205 | 125500 | 8460498200 | 40600 | 40650 | 40650 | 40550 | 140 |
| 384 | 20241205 | 125400 | 8454814700 | 40600 | 40600 | 40650 | 40550 | 297 |
| 385 | 20241205 | 125300 | 8442757700 | 40600 | 40650 | 40650 | 40600 | 84 |
| 386 | 20241205 | 125200 | 8439345850 | 40600 | 40600 | 40650 | 40550 | 109 |
| 387 | 20241205 | 125100 | 8434919250 | 40600 | 40600 | 40650 | 40600 | 130 |
| 388 | 20241205 | 125000 | 8429640750 | 40600 | 40600 | 40600 | 40600 | 51 |
| 389 | 20241205 | 124900 | 8427570150 | 40600 | 40600 | 40600 | 40600 | 80 |
| 390 | 20241205 | 124800 | 8424322150 | 40600 | 40600 | 40650 | 40600 | 100 |
| 391 | 20241205 | 124700 | 8420262100 | 40600 | 40600 | 40650 | 40600 | 275 |
| 392 | 20241205 | 124600 | 8409088150 | 40550 | 40600 | 40600 | 40550 | 289 |
| 393 | 20241205 | 124500 | 8397361750 | 40650 | 40650 | 40650 | 40600 | 156 |
| 394 | 20241205 | 124400 | 8391021850 | 40650 | 40650 | 40650 | 40600 | 142 |
| 395 | 20241205 | 124300 | 8385251400 | 40650 | 40600 | 40650 | 40600 | 86 |
| 396 | 20241205 | 124200 | 8381759150 | 40600 | 40650 | 40650 | 40600 | 15 |
| 397 | 20241205 | 124100 | 8381149800 | 40650 | 40650 | 40700 | 40650 | 90 |
| 398 | 20241205 | 124000 | 8377489650 | 40650 | 40700 | 40700 | 40650 | 35 |
| 399 | 20241205 | 123900 | 8376066000 | 40700 | 40700 | 40700 | 40700 | 430 |
| 400 | 20241205 | 123800 | 8358565000 | 40650 | 40700 | 40700 | 40650 | 111 |
| 401 | 20241205 | 123700 | 8354049800 | 40700 | 40700 | 40700 | 40650 | 628 |
| 402 | 20241205 | 123600 | 8328510100 | 40700 | 40650 | 40700 | 40650 | 15 |
| 403 | 20241205 | 123500 | 8327899650 | 40650 | 40600 | 40650 | 40600 | 154 |
| 404 | 20241205 | 123400 | 8321641750 | 40600 | 40600 | 40650 | 40600 | 124 |
| 405 | 20241205 | 123300 | 8316607050 | 40600 | 40600 | 40600 | 40600 | 34 |
| 406 | 20241205 | 123200 | 8315226650 | 40650 | 40550 | 40650 | 40550 | 160 |
| 407 | 20241205 | 123100 | 8308731500 | 40450 | 40500 | 40500 | 40450 | 909 |
| 408 | 20241205 | 123000 | 8271956150 | 40500 | 40500 | 40500 | 40500 | 250 |
| 409 | 20241205 | 122900 | 8261831150 | 40550 | 40500 | 40550 | 40500 | 637 |
| 410 | 20241205 | 122800 | 8236032400 | 40500 | 40550 | 40550 | 40500 | 99 |
| 411 | 20241205 | 122700 | 8232022250 | 40550 | 40550 | 40550 | 40500 | 184 |
| 412 | 20241205 | 122600 | 8224566900 | 40600 | 40600 | 40600 | 40550 | 191 |
| 413 | 20241205 | 122500 | 8216820200 | 40600 | 40600 | 40600 | 40600 | 8 |
| 414 | 20241205 | 122400 | 8216495400 | 40550 | 40600 | 40600 | 40550 | 28 |
| 415 | 20241205 | 122300 | 8215359950 | 40600 | 40600 | 40600 | 40600 | 33 |
| 416 | 20241205 | 122200 | 8214020150 | 40550 | 40550 | 40550 | 40550 | 137 |
| 417 | 20241205 | 122100 | 8208464800 | 40550 | 40600 | 40600 | 40550 | 278 |
| 418 | 20241205 | 122000 | 8197184250 | 40600 | 40550 | 40600 | 40550 | 301 |
| 419 | 20241205 | 121900 | 8184974950 | 40550 | 40600 | 40650 | 40550 | 180 |
| 420 | 20241205 | 121800 | 8177667950 | 40650 | 40600 | 40650 | 40600 | 148 |
| 421 | 20241205 | 121700 | 8171659000 | 40550 | 40550 | 40600 | 40550 | 181 |
| 422 | 20241205 | 121600 | 8164312400 | 40600 | 40600 | 40600 | 40550 | 9 |
| 423 | 20241205 | 121500 | 8163947050 | 40600 | 40550 | 40600 | 40500 | 114 |
| 424 | 20241205 | 121400 | 8159326750 | 40550 | 40600 | 40600 | 40550 | 116 |
| 425 | 20241205 | 121300 | 8154622900 | 40550 | 40700 | 40700 | 40550 | 2127 |
| 426 | 20241205 | 121200 | 8068254550 | 40700 | 40700 | 40700 | 40700 | 1 |
| 427 | 20241205 | 121100 | 8068213850 | 40700 | 40700 | 40750 | 40650 | 95 |
| 428 | 20241205 | 121000 | 8064346050 | 40650 | 40700 | 40750 | 40650 | 370 |
| 429 | 20241205 | 120900 | 8049286800 | 40750 | 40750 | 40750 | 40750 | 6 |
| 430 | 20241205 | 120800 | 8049042300 | 40650 | 40700 | 40750 | 40650 | 41 |
| 431 | 20241205 | 120700 | 8047372600 | 40700 | 40700 | 40700 | 40650 | 307 |
| 432 | 20241205 | 120600 | 8034882400 | 40700 | 40700 | 40700 | 40650 | 121 |
| 433 | 20241205 | 120500 | 8029958700 | 40700 | 40700 | 40700 | 40650 | 83 |
| 434 | 20241205 | 120400 | 8026580700 | 40650 | 40700 | 40750 | 40650 | 240 |
| 435 | 20241205 | 120300 | 8016818800 | 40700 | 40750 | 40750 | 40700 | 49 |
| 436 | 20241205 | 120200 | 8014824450 | 40750 | 40650 | 40750 | 40650 | 36 |
| 437 | 20241205 | 120100 | 8013357950 | 40650 | 40750 | 40750 | 40650 | 130 |
| 438 | 20241205 | 120000 | 8008069300 | 40700 | 40750 | 40750 | 40700 | 36 |
| 439 | 20241205 | 115900 | 8006603550 | 40750 | 40700 | 40750 | 40700 | 132 |
| 440 | 20241205 | 115800 | 8001229750 | 40700 | 40700 | 40700 | 40700 | 6 |
| 441 | 20241205 | 115700 | 8000985550 | 40750 | 40750 | 40750 | 40650 | 205 |
| 442 | 20241205 | 115600 | 7992638800 | 40750 | 40700 | 40750 | 40700 | 171 |
| 443 | 20241205 | 115500 | 7985677400 | 40700 | 40600 | 40700 | 40600 | 512 |
| 444 | 20241205 | 115400 | 7964866050 | 40650 | 40650 | 40650 | 40600 | 149 |
| 445 | 20241205 | 115300 | 7958811000 | 40650 | 40650 | 40650 | 40600 | 152 |
| 446 | 20241205 | 115200 | 7952635950 | 40650 | 40650 | 40700 | 40650 | 291 |
| 447 | 20241205 | 115100 | 7940806450 | 40650 | 40700 | 40700 | 40650 | 402 |
| 448 | 20241205 | 115000 | 7924462850 | 40700 | 40800 | 40800 | 40700 | 236 |
| 449 | 20241205 | 114900 | 7914852250 | 40800 | 40800 | 40800 | 40750 | 52 |
| 450 | 20241205 | 114800 | 7912733100 | 40750 | 40750 | 40800 | 40750 | 48 |
| 451 | 20241205 | 114700 | 7910776900 | 40700 | 40750 | 40750 | 40700 | 211 |
| 452 | 20241205 | 114600 | 7902188200 | 40800 | 40800 | 40800 | 40700 | 85 |
| 453 | 20241205 | 114500 | 7898723800 | 40800 | 40800 | 40800 | 40800 | 112 |
| 454 | 20241205 | 114400 | 7894154200 | 40800 | 40800 | 40800 | 40700 | 1184 |
| 455 | 20241205 | 114300 | 7845922200 | 40850 | 40900 | 40900 | 40800 | 281 |
| 456 | 20241205 | 114200 | 7834452000 | 40850 | 40900 | 40900 | 40850 | 258 |
| 457 | 20241205 | 114100 | 7823909000 | 40850 | 40800 | 40900 | 40800 | 206 |
| 458 | 20241205 | 114000 | 7815483800 | 40900 | 40900 | 40950 | 40800 | 166 |
| 459 | 20241205 | 113900 | 7808704250 | 40850 | 40800 | 40850 | 40800 | 37 |
| 460 | 20241205 | 113800 | 7807194600 | 40750 | 40850 | 40900 | 40750 | 633 |
| 461 | 20241205 | 113700 | 7781351200 | 40900 | 40900 | 40900 | 40900 | 54 |
| 462 | 20241205 | 113600 | 7779142600 | 40850 | 40850 | 41000 | 40850 | 299 |
| 463 | 20241205 | 113500 | 7766913200 | 41000 | 40900 | 41000 | 40850 | 303 |
| 464 | 20241205 | 113400 | 7754507600 | 40900 | 40950 | 40950 | 40900 | 458 |
| 465 | 20241205 | 113300 | 7735761350 | 40950 | 40950 | 40950 | 40950 | 131 |
| 466 | 20241205 | 113200 | 7730396900 | 40950 | 40900 | 40950 | 40900 | 81 |
| 467 | 20241205 | 113100 | 7727082450 | 40850 | 40750 | 40850 | 40750 | 168 |
| 468 | 20241205 | 113000 | 7720232650 | 40850 | 40800 | 40850 | 40800 | 151 |
| 469 | 20241205 | 112900 | 7714069700 | 40800 | 40800 | 40800 | 40750 | 2068 |
| 470 | 20241205 | 112800 | 7629763500 | 40800 | 40850 | 40850 | 40800 | 117 |
| 471 | 20241205 | 112700 | 7624989550 | 40800 | 40800 | 40850 | 40800 | 185 |
| 472 | 20241205 | 112600 | 7617437050 | 40800 | 40800 | 40850 | 40800 | 141 |
| 473 | 20241205 | 112500 | 7611683750 | 40800 | 40800 | 40850 | 40750 | 92 |
| 474 | 20241205 | 112400 | 7607930500 | 40800 | 40800 | 40800 | 40750 | 1344 |
| 475 | 20241205 | 112300 | 7553161950 | 40800 | 40850 | 40850 | 40800 | 297 |
| 476 | 20241205 | 112200 | 7541039750 | 40900 | 40950 | 41000 | 40850 | 508 |
| 477 | 20241205 | 112100 | 7520263150 | 40900 | 40900 | 40950 | 40900 | 624 |
| 478 | 20241205 | 112000 | 7494734250 | 40900 | 40900 | 40950 | 40850 | 234 |
| 479 | 20241205 | 111900 | 7485164200 | 40900 | 40850 | 40900 | 40850 | 5 |
| 480 | 20241205 | 111800 | 7484959850 | 40850 | 40800 | 40950 | 40750 | 309 |
| 481 | 20241205 | 111700 | 7472339600 | 40800 | 40750 | 40800 | 40750 | 238 |
| 482 | 20241205 | 111600 | 7462637500 | 40750 | 40800 | 40800 | 40700 | 423 |
| 483 | 20241205 | 111500 | 7445399350 | 40800 | 40800 | 40800 | 40700 | 579 |
| 484 | 20241205 | 111400 | 7421800900 | 40800 | 40950 | 40950 | 40600 | 3284 |
| 485 | 20241205 | 111300 | 7287944150 | 40950 | 40950 | 40950 | 40950 | 95 |
| 486 | 20241205 | 111200 | 7284053900 | 40950 | 40950 | 41000 | 40900 | 300 |
| 487 | 20241205 | 111100 | 7271767200 | 40900 | 41150 | 41150 | 40900 | 3223 |
| 488 | 20241205 | 111000 | 7139503050 | 41200 | 41250 | 41250 | 41200 | 20 |
| 489 | 20241205 | 110900 | 7138678350 | 41250 | 41150 | 41250 | 41100 | 284 |
| 490 | 20241205 | 110800 | 7126989550 | 41200 | 41250 | 41250 | 41200 | 41 |
| 491 | 20241205 | 110700 | 7125298800 | 41250 | 41250 | 41250 | 41150 | 162 |
| 492 | 20241205 | 110600 | 7118621050 | 41250 | 41250 | 41250 | 41250 | 178 |
| 493 | 20241205 | 110500 | 7111278550 | 41300 | 41250 | 41300 | 41250 | 191 |
| 494 | 20241205 | 110400 | 7103394250 | 41200 | 41150 | 41250 | 41100 | 596 |
| 495 | 20241205 | 110300 | 7078851000 | 41150 | 41100 | 41150 | 41100 | 203 |
| 496 | 20241205 | 110200 | 7070500550 | 41150 | 41200 | 41200 | 41100 | 702 |
| 497 | 20241205 | 110100 | 7041610700 | 41150 | 41250 | 41300 | 41150 | 455 |
| 498 | 20241205 | 110000 | 7022863600 | 41250 | 41350 | 41350 | 41200 | 2686 |
| 499 | 20241205 | 105900 | 6911972000 | 41350 | 41400 | 41450 | 41350 | 725 |
| 500 | 20241205 | 105800 | 6881974450 | 41350 | 41300 | 41400 | 41300 | 413 |
| 501 | 20241205 | 105700 | 6864887700 | 41400 | 41400 | 41400 | 41300 | 695 |
| 502 | 20241205 | 105600 | 6836162100 | 41400 | 41500 | 41500 | 41400 | 568 |
| 503 | 20241205 | 105500 | 6812607450 | 41500 | 41450 | 41500 | 41450 | 265 |
| 504 | 20241205 | 105400 | 6801615450 | 41500 | 41450 | 41500 | 41400 | 883 |
| 505 | 20241205 | 105300 | 6765025200 | 41450 | 41600 | 41600 | 41400 | 1190 |
| 506 | 20241205 | 105200 | 6715631500 | 41600 | 41650 | 41650 | 41550 | 650 |
| 507 | 20241205 | 105100 | 6688575300 | 41650 | 41650 | 41650 | 41550 | 471 |
| 508 | 20241205 | 105000 | 6668972100 | 41650 | 41650 | 41700 | 41600 | 369 |
| 509 | 20241205 | 104900 | 6653607100 | 41650 | 41650 | 41700 | 41600 | 2147 |
| 510 | 20241205 | 104800 | 6564199100 | 41600 | 41600 | 41600 | 41500 | 1694 |
| 511 | 20241205 | 104700 | 6493757450 | 41600 | 41600 | 41600 | 41550 | 254 |
| 512 | 20241205 | 104600 | 6483192350 | 41600 | 41550 | 41600 | 41500 | 508 |
| 513 | 20241205 | 104500 | 6462080150 | 41550 | 41550 | 41600 | 41550 | 698 |
| 514 | 20241205 | 104400 | 6433067000 | 41600 | 41600 | 41600 | 41550 | 493 |
| 515 | 20241205 | 104300 | 6412562450 | 41600 | 41600 | 41600 | 41550 | 455 |
| 516 | 20241205 | 104200 | 6393640750 | 41600 | 41550 | 41600 | 41550 | 478 |
| 517 | 20241205 | 104100 | 6373766750 | 41600 | 41650 | 41650 | 41550 | 743 |
| 518 | 20241205 | 104000 | 6342855150 | 41600 | 41650 | 41650 | 41550 | 920 |
| 519 | 20241205 | 103900 | 6304572500 | 41700 | 41650 | 41700 | 41600 | 1153 |
| 520 | 20241205 | 103800 | 6256545100 | 41650 | 41550 | 41650 | 41550 | 1867 |
| 521 | 20241205 | 103700 | 6178903250 | 41600 | 41600 | 41600 | 41550 | 670 |
| 522 | 20241205 | 103600 | 6151035200 | 41600 | 41550 | 41600 | 41450 | 1124 |
| 523 | 20241205 | 103500 | 6104323450 | 41500 | 41500 | 41550 | 41500 | 906 |
| 524 | 20241205 | 103400 | 6066718900 | 41500 | 41500 | 41550 | 41300 | 552 |
| 525 | 20241205 | 103300 | 6043838750 | 41500 | 41450 | 41550 | 41400 | 2490 |
| 526 | 20241205 | 103200 | 5940581900 | 41500 | 41550 | 41550 | 41450 | 543 |
| 527 | 20241205 | 103100 | 5918065900 | 41550 | 41500 | 41550 | 41500 | 979 |
| 528 | 20241205 | 103000 | 5877404500 | 41500 | 41300 | 41550 | 41300 | 6687 |
| 529 | 20241205 | 102900 | 5600437500 | 41300 | 41250 | 41350 | 41250 | 898 |
| 530 | 20241205 | 102800 | 5563341000 | 41250 | 41250 | 41250 | 41150 | 640 |
| 531 | 20241205 | 102700 | 5536962350 | 41250 | 41250 | 41250 | 41100 | 686 |
| 532 | 20241205 | 102600 | 5508714550 | 41250 | 41300 | 41350 | 41200 | 1209 |
| 533 | 20241205 | 102500 | 5458811400 | 41300 | 41300 | 41300 | 41200 | 1005 |
| 534 | 20241205 | 102400 | 5417318350 | 41200 | 41150 | 41300 | 41150 | 603 |
| 535 | 20241205 | 102300 | 5392485250 | 41200 | 41200 | 41200 | 41050 | 773 |
| 536 | 20241205 | 102200 | 5360698950 | 41200 | 41200 | 41250 | 41200 | 431 |
| 537 | 20241205 | 102100 | 5342930550 | 41200 | 41200 | 41250 | 41050 | 2184 |
| 538 | 20241205 | 102000 | 5253152600 | 41250 | 41350 | 41400 | 41200 | 3963 |
| 539 | 20241205 | 101900 | 5089486350 | 41350 | 41500 | 41550 | 41350 | 2527 |
| 540 | 20241205 | 101800 | 4984764700 | 41500 | 41550 | 41600 | 41500 | 2357 |
| 541 | 20241205 | 101700 | 4886868050 | 41600 | 41550 | 41600 | 41500 | 1201 |
| 542 | 20241205 | 101600 | 4836928100 | 41550 | 41600 | 41700 | 41550 | 3063 |
| 543 | 20241205 | 101500 | 4709521350 | 41600 | 41750 | 41800 | 41600 | 3111 |
| 544 | 20241205 | 101400 | 4579697550 | 41750 | 41650 | 41750 | 41600 | 2073 |
| 545 | 20241205 | 101300 | 4493288200 | 41600 | 41700 | 41700 | 41500 | 3072 |
| 546 | 20241205 | 101200 | 4365543850 | 41700 | 41350 | 41700 | 41300 | 7703 |
| 547 | 20241205 | 101100 | 4046132550 | 41350 | 41200 | 41350 | 41150 | 4661 |
| 548 | 20241205 | 101000 | 3853811800 | 41200 | 41150 | 41200 | 41100 | 504 |
| 549 | 20241205 | 100900 | 3833070650 | 41150 | 41150 | 41200 | 41050 | 1575 |
| 550 | 20241205 | 100800 | 3768329150 | 41200 | 41150 | 41200 | 41150 | 1455 |
| 551 | 20241205 | 100700 | 3708385700 | 41150 | 41050 | 41200 | 41050 | 5382 |
| 552 | 20241205 | 100600 | 3486966400 | 41050 | 41000 | 41100 | 41000 | 1553 |
| 553 | 20241205 | 100500 | 3423262750 | 40950 | 40950 | 41000 | 40900 | 944 |
| 554 | 20241205 | 100400 | 3384601900 | 40950 | 41000 | 41100 | 40950 | 1990 |
| 555 | 20241205 | 100300 | 3302961400 | 41050 | 40900 | 41150 | 40850 | 4693 |
| 556 | 20241205 | 100200 | 3110612350 | 40900 | 40850 | 40900 | 40750 | 3687 |
| 557 | 20241205 | 100100 | 2960047050 | 40850 | 40750 | 40900 | 40750 | 3545 |
| 558 | 20241205 | 100000 | 2815271600 | 40750 | 40700 | 40850 | 40700 | 3895 |
| 559 | 20241205 | 095900 | 2656430000 | 40650 | 40600 | 40750 | 40600 | 3094 |
| 560 | 20241205 | 095800 | 2530623400 | 40600 | 40600 | 40700 | 40550 | 1472 |
| 561 | 20241205 | 095700 | 2470862450 | 40550 | 40500 | 40550 | 40450 | 1673 |
| 562 | 20241205 | 095600 | 2403057550 | 40500 | 40400 | 40550 | 40400 | 1805 |
| 563 | 20241205 | 095500 | 2330071400 | 40400 | 40500 | 40500 | 40400 | 200 |
| 564 | 20241205 | 095400 | 2321980750 | 40500 | 40500 | 40550 | 40450 | 948 |
| 565 | 20241205 | 095300 | 2283604000 | 40500 | 40450 | 40500 | 40450 | 1002 |
| 566 | 20241205 | 095200 | 2243027700 | 40450 | 40450 | 40500 | 40400 | 731 |
| 567 | 20241205 | 095100 | 2213456300 | 40400 | 40400 | 40450 | 40400 | 387 |
| 568 | 20241205 | 095000 | 2197812000 | 40450 | 40400 | 40450 | 40350 | 1407 |
| 569 | 20241205 | 094900 | 2140972900 | 40400 | 40350 | 40400 | 40350 | 383 |
| 570 | 20241205 | 094800 | 2125515200 | 40350 | 40150 | 40400 | 40150 | 1010 |
| 571 | 20241205 | 094700 | 2084769250 | 40150 | 40100 | 40150 | 40100 | 72 |
| 572 | 20241205 | 094600 | 2081878500 | 40100 | 40300 | 40300 | 40100 | 435 |
| 573 | 20241205 | 094500 | 2064384250 | 40350 | 40250 | 40350 | 40250 | 1333 |
| 574 | 20241205 | 094400 | 2010666350 | 40250 | 40250 | 40250 | 40200 | 711 |
| 575 | 20241205 | 094300 | 1982049150 | 40150 | 40200 | 40200 | 40150 | 601 |
| 576 | 20241205 | 094200 | 1957895050 | 40200 | 40100 | 40200 | 40100 | 515 |
| 577 | 20241205 | 094100 | 1937224200 | 40100 | 40100 | 40100 | 40050 | 60 |
| 578 | 20241205 | 094000 | 1934818800 | 40100 | 40200 | 40200 | 40100 | 355 |
| 579 | 20241205 | 093900 | 1920571950 | 40200 | 40000 | 40200 | 40000 | 162 |
| 580 | 20241205 | 093800 | 1914070450 | 40000 | 39950 | 40000 | 39950 | 585 |
| 581 | 20241205 | 093700 | 1890697950 | 39950 | 40050 | 40100 | 39950 | 1240 |
| 582 | 20241205 | 093600 | 1841082150 | 40150 | 40250 | 40250 | 40100 | 1426 |
| 583 | 20241205 | 093500 | 1783786250 | 40200 | 40250 | 40300 | 40200 | 1172 |
| 584 | 20241205 | 093400 | 1736615250 | 40250 | 40100 | 40250 | 40100 | 820 |
| 585 | 20241205 | 093300 | 1703684950 | 40000 | 40000 | 40050 | 40000 | 335 |
| 586 | 20241205 | 093200 | 1690274650 | 40000 | 40050 | 40050 | 40000 | 96 |
| 587 | 20241205 | 093100 | 1686434550 | 40000 | 40000 | 40050 | 40000 | 427 |
| 588 | 20241205 | 093000 | 1669354400 | 40000 | 40050 | 40050 | 40000 | 370 |
| 589 | 20241205 | 092900 | 1654553550 | 40050 | 39900 | 40050 | 39900 | 555 |
| 590 | 20241205 | 092800 | 1632349550 | 40000 | 39900 | 40000 | 39900 | 598 |
| 591 | 20241205 | 092700 | 1608472450 | 39900 | 39850 | 39900 | 39750 | 563 |
| 592 | 20241205 | 092600 | 1586033200 | 39850 | 39750 | 39850 | 39750 | 562 |
| 593 | 20241205 | 092500 | 1563665700 | 39750 | 39700 | 39750 | 39700 | 192 |
| 594 | 20241205 | 092400 | 1556036650 | 39700 | 39700 | 39750 | 39700 | 240 |
| 595 | 20241205 | 092300 | 1546508450 | 39700 | 39600 | 39750 | 39600 | 590 |
| 596 | 20241205 | 092200 | 1523108000 | 39600 | 39550 | 39600 | 39500 | 889 |
| 597 | 20241205 | 092100 | 1487960150 | 39600 | 39750 | 39750 | 39550 | 3381 |
| 598 | 20241205 | 092000 | 1353881950 | 39750 | 39750 | 39800 | 39750 | 631 |
| 599 | 20241205 | 091900 | 1328799600 | 39750 | 39900 | 39900 | 39750 | 882 |
| 600 | 20241205 | 091800 | 1293693800 | 39900 | 39850 | 39900 | 39800 | 1125 |
| 601 | 20241205 | 091700 | 1248854700 | 39850 | 39950 | 40000 | 39850 | 1556 |
| 602 | 20241205 | 091600 | 1186722850 | 39950 | 40050 | 40100 | 39950 | 720 |
| 603 | 20241205 | 091500 | 1157900900 | 40000 | 40050 | 40100 | 40000 | 1117 |
| 604 | 20241205 | 091400 | 1113201750 | 40100 | 40100 | 40100 | 40000 | 810 |
| 605 | 20241205 | 091300 | 1080747300 | 40100 | 40050 | 40200 | 40000 | 913 |
| 606 | 20241205 | 091200 | 1044127700 | 40000 | 40050 | 40050 | 39950 | 556 |
| 607 | 20241205 | 091100 | 1021888900 | 40050 | 40250 | 40250 | 40050 | 3502 |
| 608 | 20241205 | 091000 | 881258400 | 40250 | 40200 | 40250 | 40100 | 735 |
| 609 | 20241205 | 090900 | 851720600 | 40150 | 40000 | 40200 | 40000 | 700 |
| 610 | 20241205 | 090800 | 823645200 | 40000 | 40000 | 40000 | 39950 | 980 |
| 611 | 20241205 | 090700 | 784455050 | 40000 | 40000 | 40100 | 39950 | 556 |
| 612 | 20241205 | 090600 | 762217650 | 40000 | 39900 | 40000 | 39800 | 1675 |
| 613 | 20241205 | 090500 | 695412950 | 39950 | 40150 | 40150 | 39950 | 2548 |
| 614 | 20241205 | 090400 | 593428550 | 40150 | 40350 | 40350 | 40050 | 1926 |
| 615 | 20241205 | 090300 | 516050500 | 40300 | 40200 | 40350 | 40150 | 2698 |
| 616 | 20241205 | 090200 | 407500350 | 40250 | 40600 | 40600 | 40200 | 3127 |
| 617 | 20241205 | 090100 | 281373850 | 40600 | 40600 | 40800 | 40450 | 2931 |
| 618 | 20241205 | 090000 | 162240400 | 40450 | 40400 | 40600 | 40350 | 4012 |