33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 191700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 5030 |
| 3 | 20241210 | 191600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 4 | 20241210 | 191500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 5 | 20241210 | 191400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 6 | 20241210 | 191300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 7 | 20241210 | 191200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 8 | 20241210 | 191100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 9 | 20241210 | 191000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 10 | 20241210 | 190900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 11 | 20241210 | 190800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 12 | 20241210 | 190700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 13 | 20241210 | 190600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 14 | 20241210 | 190500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 15 | 20241210 | 190400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 16 | 20241210 | 190300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 17 | 20241210 | 190200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 18 | 20241210 | 190100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 19 | 20241210 | 190000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 20 | 20241210 | 185900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 21 | 20241210 | 185800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 22 | 20241210 | 185700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 23 | 20241210 | 185600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 24 | 20241210 | 185500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 25 | 20241210 | 185400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 26 | 20241210 | 185300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 27 | 20241210 | 185200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 28 | 20241210 | 185100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 29 | 20241210 | 185000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 30 | 20241210 | 184900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 31 | 20241210 | 184800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 32 | 20241210 | 184700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 5030 |
| 33 | 20241210 | 184600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 34 | 20241210 | 184500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 35 | 20241210 | 184400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 36 | 20241210 | 184300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 37 | 20241210 | 184200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 38 | 20241210 | 184100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 39 | 20241210 | 184000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 40 | 20241210 | 183900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 41 | 20241210 | 183800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 42 | 20241210 | 183700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 43 | 20241210 | 183600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 44 | 20241210 | 183500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 45 | 20241210 | 183400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 46 | 20241210 | 183300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 47 | 20241210 | 183200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 48 | 20241210 | 183100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 49 | 20241210 | 183000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 50 | 20241210 | 182900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 51 | 20241210 | 182800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 52 | 20241210 | 182700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 53 | 20241210 | 182600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 54 | 20241210 | 182500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 55 | 20241210 | 182400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 56 | 20241210 | 182300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 57 | 20241210 | 182200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 58 | 20241210 | 182100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 59 | 20241210 | 182000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 60 | 20241210 | 181900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 61 | 20241210 | 181800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 62 | 20241210 | 181700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 5030 |
| 63 | 20241210 | 181600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 64 | 20241210 | 181500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 65 | 20241210 | 181400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 66 | 20241210 | 181300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 67 | 20241210 | 181200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 68 | 20241210 | 181100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 69 | 20241210 | 181000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 70 | 20241210 | 180900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 71 | 20241210 | 180800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 72 | 20241210 | 180700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 73 | 20241210 | 180600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 74 | 20241210 | 180500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 75 | 20241210 | 180400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 76 | 20241210 | 180300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 77 | 20241210 | 180200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 78 | 20241210 | 180100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 79 | 20241210 | 180000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 80 | 20241210 | 175900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 81 | 20241210 | 175800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 82 | 20241210 | 175700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 83 | 20241210 | 175600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 84 | 20241210 | 175500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 85 | 20241210 | 175400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 86 | 20241210 | 175300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 87 | 20241210 | 175200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 88 | 20241210 | 175100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 89 | 20241210 | 175000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 90 | 20241210 | 174900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 91 | 20241210 | 174800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 92 | 20241210 | 174700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 5030 |
| 93 | 20241210 | 174600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 94 | 20241210 | 174500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 95 | 20241210 | 174400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 96 | 20241210 | 174300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 97 | 20241210 | 174200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 98 | 20241210 | 174100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 99 | 20241210 | 174000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 100 | 20241210 | 173900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 101 | 20241210 | 173800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 102 | 20241210 | 173700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 103 | 20241210 | 173600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 104 | 20241210 | 173500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 105 | 20241210 | 173400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 106 | 20241210 | 173300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 107 | 20241210 | 173200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 108 | 20241210 | 173100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 109 | 20241210 | 173000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 110 | 20241210 | 172900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 111 | 20241210 | 172800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 112 | 20241210 | 172700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 113 | 20241210 | 172600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 114 | 20241210 | 172500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 115 | 20241210 | 172400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 116 | 20241210 | 172300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 117 | 20241210 | 172200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 118 | 20241210 | 172100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 119 | 20241210 | 172000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 120 | 20241210 | 171900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 121 | 20241210 | 171800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 122 | 20241210 | 171700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 5030 |
| 123 | 20241210 | 171600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 124 | 20241210 | 171500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 125 | 20241210 | 171400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 126 | 20241210 | 171300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 127 | 20241210 | 171200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 128 | 20241210 | 171100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 129 | 20241210 | 171000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 130 | 20241210 | 170900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 131 | 20241210 | 170800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 132 | 20241210 | 170700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 133 | 20241210 | 170600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 134 | 20241210 | 170500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 135 | 20241210 | 170400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 136 | 20241210 | 170300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 137 | 20241210 | 170200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 138 | 20241210 | 170100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 139 | 20241210 | 170000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 140 | 20241210 | 165900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 141 | 20241210 | 165800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 142 | 20241210 | 165700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 143 | 20241210 | 165600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 144 | 20241210 | 165500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 145 | 20241210 | 165400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 146 | 20241210 | 165300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 147 | 20241210 | 165200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 148 | 20241210 | 165100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 149 | 20241210 | 165000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 150 | 20241210 | 164900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 151 | 20241210 | 164800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 152 | 20241210 | 164700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 5030 |
| 153 | 20241210 | 164600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 154 | 20241210 | 164500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 155 | 20241210 | 164400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 156 | 20241210 | 164300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 157 | 20241210 | 164200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 158 | 20241210 | 164100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 159 | 20241210 | 164000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 160 | 20241210 | 163900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 161 | 20241210 | 163800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 162 | 20241210 | 163700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 163 | 20241210 | 163600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 164 | 20241210 | 163500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 165 | 20241210 | 163400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 166 | 20241210 | 163300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 167 | 20241210 | 163200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 168 | 20241210 | 163100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 169 | 20241210 | 163000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 170 | 20241210 | 162900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 171 | 20241210 | 162800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 172 | 20241210 | 162700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 173 | 20241210 | 162600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 174 | 20241210 | 162500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 175 | 20241210 | 162400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 176 | 20241210 | 162300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 177 | 20241210 | 162200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 178 | 20241210 | 162100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 179 | 20241210 | 162000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 180 | 20241210 | 161900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 181 | 20241210 | 161800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 182 | 20241210 | 161700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 5030 |
| 183 | 20241210 | 161600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 184 | 20241210 | 161500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 185 | 20241210 | 161400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 186 | 20241210 | 161300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 187 | 20241210 | 161200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 188 | 20241210 | 161100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 189 | 20241210 | 161000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 190 | 20241210 | 160900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 191 | 20241210 | 160800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 192 | 20241210 | 160700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 193 | 20241210 | 160600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 194 | 20241210 | 160500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 195 | 20241210 | 160400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 196 | 20241210 | 160300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 197 | 20241210 | 160200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 198 | 20241210 | 160100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 199 | 20241210 | 160000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 200 | 20241210 | 155900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 201 | 20241210 | 155800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 202 | 20241210 | 155700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 203 | 20241210 | 155600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 204 | 20241210 | 155500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 205 | 20241210 | 155400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 206 | 20241210 | 155300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 207 | 20241210 | 155200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 208 | 20241210 | 155100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 209 | 20241210 | 155000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 210 | 20241210 | 154900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 211 | 20241210 | 154800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 212 | 20241210 | 154700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 5030 |
| 213 | 20241210 | 154600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 214 | 20241210 | 154500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 215 | 20241210 | 154400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 216 | 20241210 | 154300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 217 | 20241210 | 154200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 218 | 20241210 | 154100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 219 | 20241210 | 154000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 220 | 20241210 | 153900 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 221 | 20241210 | 153800 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 222 | 20241210 | 153700 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 223 | 20241210 | 153600 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 224 | 20241210 | 153500 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 225 | 20241210 | 153400 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 226 | 20241210 | 153300 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 227 | 20241210 | 153200 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 228 | 20241210 | 153100 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 0 |
| 229 | 20241210 | 153000 | 13904190550 | 40550 | 40550 | 40550 | 40550 | 5030 |
| 230 | 20241210 | 152900 | 13700224050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 231 | 20241210 | 152800 | 13700224050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 232 | 20241210 | 152700 | 13700224050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 233 | 20241210 | 152600 | 13700224050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 234 | 20241210 | 152500 | 13700224050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 235 | 20241210 | 152400 | 13700224050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 236 | 20241210 | 152300 | 13700224050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 237 | 20241210 | 152200 | 13700224050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 238 | 20241210 | 152100 | 13700224050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 239 | 20241210 | 152000 | 13700224050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 240 | 20241210 | 151900 | 13700224050 | 40300 | 40400 | 40500 | 40300 | 809 |
| 241 | 20241210 | 151800 | 13667554200 | 40450 | 40500 | 40550 | 40150 | 6869 |
| 242 | 20241210 | 151700 | 13390520850 | 40500 | 40500 | 40500 | 40450 | 555 |
| 243 | 20241210 | 151600 | 13368045050 | 40500 | 40500 | 40500 | 40450 | 92 |
| 244 | 20241210 | 151500 | 13364319500 | 40500 | 40500 | 40500 | 40450 | 46 |
| 245 | 20241210 | 151400 | 13362458400 | 40450 | 40500 | 40500 | 40450 | 102 |
| 246 | 20241210 | 151300 | 13358332300 | 40500 | 40450 | 40500 | 40400 | 46 |
| 247 | 20241210 | 151200 | 13356472350 | 40450 | 40450 | 40450 | 40400 | 832 |
| 248 | 20241210 | 151100 | 13322818450 | 40450 | 40500 | 40500 | 40450 | 1289 |
| 249 | 20241210 | 151000 | 13270655850 | 40500 | 40600 | 40600 | 40500 | 557 |
| 250 | 20241210 | 150900 | 13248077650 | 40600 | 40600 | 40650 | 40600 | 450 |
| 251 | 20241210 | 150800 | 13229807600 | 40600 | 40600 | 40600 | 40550 | 429 |
| 252 | 20241210 | 150700 | 13212396400 | 40500 | 40550 | 40550 | 40500 | 85 |
| 253 | 20241210 | 150600 | 13208952000 | 40550 | 40600 | 40600 | 40500 | 50 |
| 254 | 20241210 | 150500 | 13206925450 | 40600 | 40450 | 40600 | 40450 | 8684 |
| 255 | 20241210 | 150400 | 12855158700 | 40450 | 40450 | 40450 | 40400 | 965 |
| 256 | 20241210 | 150300 | 12816124550 | 40450 | 40450 | 40500 | 40450 | 178 |
| 257 | 20241210 | 150200 | 12808919450 | 40450 | 40450 | 40450 | 40450 | 266 |
| 258 | 20241210 | 150100 | 12798159750 | 40450 | 40450 | 40450 | 40450 | 125 |
| 259 | 20241210 | 150000 | 12793103500 | 40450 | 40450 | 40500 | 40450 | 397 |
| 260 | 20241210 | 145900 | 12777034750 | 40450 | 40450 | 40500 | 40450 | 60 |
| 261 | 20241210 | 145800 | 12774605450 | 40500 | 40500 | 40500 | 40450 | 211 |
| 262 | 20241210 | 145700 | 12766066700 | 40450 | 40450 | 40500 | 40450 | 132 |
| 263 | 20241210 | 145600 | 12760723700 | 40450 | 40450 | 40450 | 40450 | 49 |
| 264 | 20241210 | 145500 | 12758741650 | 40450 | 40450 | 40500 | 40400 | 397 |
| 265 | 20241210 | 145400 | 12742684050 | 40400 | 40400 | 40550 | 40400 | 528 |
| 266 | 20241210 | 145300 | 12721311950 | 40400 | 40450 | 40450 | 40350 | 1795 |
| 267 | 20241210 | 145200 | 12648774000 | 40450 | 40500 | 40550 | 40450 | 592 |
| 268 | 20241210 | 145100 | 12624796800 | 40550 | 40550 | 40550 | 40500 | 259 |
| 269 | 20241210 | 145000 | 12614295250 | 40550 | 40500 | 40550 | 40500 | 123 |
| 270 | 20241210 | 144900 | 12609308650 | 40550 | 40500 | 40550 | 40500 | 215 |
| 271 | 20241210 | 144800 | 12600596850 | 40500 | 40550 | 40550 | 40500 | 156 |
| 272 | 20241210 | 144700 | 12594276200 | 40550 | 40550 | 40600 | 40550 | 350 |
| 273 | 20241210 | 144600 | 12580079700 | 40550 | 40550 | 40600 | 40550 | 101 |
| 274 | 20241210 | 144500 | 12575982150 | 40550 | 40500 | 40600 | 40500 | 53 |
| 275 | 20241210 | 144400 | 12573833950 | 40500 | 40550 | 40600 | 40500 | 173 |
| 276 | 20241210 | 144300 | 12566824600 | 40550 | 40550 | 40600 | 40550 | 134 |
| 277 | 20241210 | 144200 | 12561386150 | 40550 | 40550 | 40600 | 40550 | 89 |
| 278 | 20241210 | 144100 | 12557775500 | 40550 | 40550 | 40600 | 40550 | 100 |
| 279 | 20241210 | 144000 | 12553718300 | 40600 | 40600 | 40650 | 40600 | 175 |
| 280 | 20241210 | 143900 | 12546609650 | 40600 | 40600 | 40650 | 40600 | 87 |
| 281 | 20241210 | 143800 | 12543076650 | 40600 | 40500 | 40600 | 40500 | 411 |
| 282 | 20241210 | 143700 | 12526409400 | 40500 | 40450 | 40500 | 40450 | 72 |
| 283 | 20241210 | 143600 | 12523493650 | 40500 | 40500 | 40550 | 40450 | 352 |
| 284 | 20241210 | 143500 | 12509239000 | 40500 | 40500 | 40550 | 40500 | 155 |
| 285 | 20241210 | 143400 | 12502959500 | 40450 | 40450 | 40450 | 40400 | 1795 |
| 286 | 20241210 | 143300 | 12430382750 | 40450 | 40500 | 40500 | 40450 | 75 |
| 287 | 20241210 | 143200 | 12427345500 | 40500 | 40550 | 40600 | 40450 | 654 |
| 288 | 20241210 | 143100 | 12400863750 | 40550 | 40600 | 40600 | 40550 | 1164 |
| 289 | 20241210 | 143000 | 12353612200 | 40600 | 40650 | 40650 | 40600 | 279 |
| 290 | 20241210 | 142900 | 12342273250 | 40700 | 40700 | 40700 | 40600 | 538 |
| 291 | 20241210 | 142800 | 12320415300 | 40650 | 40700 | 40750 | 40650 | 368 |
| 292 | 20241210 | 142700 | 12305436750 | 40700 | 40700 | 40750 | 40700 | 156 |
| 293 | 20241210 | 142600 | 12299084150 | 40700 | 40700 | 40750 | 40700 | 296 |
| 294 | 20241210 | 142500 | 12287023000 | 40700 | 40700 | 40750 | 40650 | 480 |
| 295 | 20241210 | 142400 | 12267487200 | 40700 | 40650 | 40700 | 40600 | 760 |
| 296 | 20241210 | 142300 | 12236590300 | 40600 | 40650 | 40650 | 40600 | 171 |
| 297 | 20241210 | 142200 | 12229644650 | 40650 | 40600 | 40650 | 40600 | 203 |
| 298 | 20241210 | 142100 | 12221400850 | 40550 | 40600 | 40600 | 40550 | 95 |
| 299 | 20241210 | 142000 | 12217544650 | 40550 | 40550 | 40550 | 40550 | 160 |
| 300 | 20241210 | 141900 | 12211056650 | 40600 | 40600 | 40600 | 40550 | 305 |
| 301 | 20241210 | 141800 | 12198674050 | 40550 | 40550 | 40600 | 40550 | 468 |
| 302 | 20241210 | 141700 | 12179674100 | 40550 | 40600 | 40600 | 40550 | 49 |
| 303 | 20241210 | 141600 | 12177685400 | 40500 | 40500 | 40600 | 40450 | 1761 |
| 304 | 20241210 | 141500 | 12106325200 | 40500 | 40500 | 40550 | 40500 | 299 |
| 305 | 20241210 | 141400 | 12094203600 | 40500 | 40550 | 40550 | 40500 | 807 |
| 306 | 20241210 | 141300 | 12061483300 | 40550 | 40500 | 40600 | 40500 | 400 |
| 307 | 20241210 | 141200 | 12045269350 | 40500 | 40500 | 40500 | 40500 | 119 |
| 308 | 20241210 | 141100 | 12040449850 | 40600 | 40550 | 40600 | 40450 | 275 |
| 309 | 20241210 | 141000 | 12029316100 | 40550 | 40300 | 40550 | 40300 | 532 |
| 310 | 20241210 | 140900 | 12007779400 | 40450 | 40300 | 40450 | 40300 | 1075 |
| 311 | 20241210 | 140800 | 11964348500 | 40350 | 40250 | 40400 | 40250 | 96 |
| 312 | 20241210 | 140700 | 11960475350 | 40400 | 40350 | 40400 | 40250 | 1654 |
| 313 | 20241210 | 140600 | 11893813200 | 40350 | 40350 | 40400 | 40300 | 1626 |
| 314 | 20241210 | 140500 | 11828250700 | 40400 | 40350 | 40400 | 40350 | 93 |
| 315 | 20241210 | 140400 | 11824494500 | 40400 | 40450 | 40450 | 40400 | 503 |
| 316 | 20241210 | 140300 | 11804169550 | 40400 | 40450 | 40500 | 40400 | 129 |
| 317 | 20241210 | 140200 | 11798951300 | 40450 | 40450 | 40500 | 40450 | 68 |
| 318 | 20241210 | 140100 | 11796198700 | 40500 | 40450 | 40500 | 40400 | 280 |
| 319 | 20241210 | 140000 | 11784866450 | 40450 | 40400 | 40450 | 40400 | 127 |
| 320 | 20241210 | 135900 | 11779733650 | 40400 | 40400 | 40450 | 40400 | 192 |
| 321 | 20241210 | 135800 | 11771973300 | 40400 | 40500 | 40500 | 40400 | 263 |
| 322 | 20241210 | 135700 | 11761333850 | 40500 | 40500 | 40500 | 40450 | 65 |
| 323 | 20241210 | 135600 | 11758702550 | 40450 | 40500 | 40500 | 40450 | 193 |
| 324 | 20241210 | 135500 | 11750892300 | 40450 | 40600 | 40600 | 40450 | 185 |
| 325 | 20241210 | 135400 | 11743399750 | 40600 | 40450 | 40600 | 40450 | 272 |
| 326 | 20241210 | 135300 | 11732381100 | 40450 | 40500 | 40500 | 40450 | 97 |
| 327 | 20241210 | 135200 | 11728454300 | 40500 | 40450 | 40500 | 40450 | 67 |
| 328 | 20241210 | 135100 | 11725741900 | 40450 | 40450 | 40550 | 40450 | 226 |
| 329 | 20241210 | 135000 | 11716596200 | 40450 | 40550 | 40550 | 40450 | 149 |
| 330 | 20241210 | 134900 | 11710562400 | 40550 | 40500 | 40550 | 40500 | 177 |
| 331 | 20241210 | 134800 | 11703385150 | 40500 | 40500 | 40500 | 40500 | 58 |
| 332 | 20241210 | 134700 | 11701036150 | 40550 | 40450 | 40550 | 40400 | 305 |
| 333 | 20241210 | 134600 | 11688702850 | 40550 | 40400 | 40550 | 40400 | 81 |
| 334 | 20241210 | 134500 | 11685421300 | 40400 | 40550 | 40550 | 40400 | 844 |
| 335 | 20241210 | 134400 | 11651267750 | 40500 | 40550 | 40550 | 40500 | 52 |
| 336 | 20241210 | 134300 | 11649159350 | 40550 | 40500 | 40550 | 40500 | 149 |
| 337 | 20241210 | 134200 | 11643117650 | 40550 | 40550 | 40550 | 40500 | 194 |
| 338 | 20241210 | 134100 | 11635254450 | 40500 | 40450 | 40500 | 40450 | 346 |
| 339 | 20241210 | 134000 | 11621243900 | 40500 | 40450 | 40500 | 40450 | 34 |
| 340 | 20241210 | 133900 | 11619867600 | 40450 | 40450 | 40450 | 40400 | 284 |
| 341 | 20241210 | 133800 | 11608391800 | 40500 | 40400 | 40500 | 40400 | 57 |
| 342 | 20241210 | 133700 | 11606084450 | 40450 | 40450 | 40450 | 40450 | 11 |
| 343 | 20241210 | 133600 | 11605639500 | 40500 | 40450 | 40500 | 40400 | 453 |
| 344 | 20241210 | 133500 | 11587315300 | 40450 | 40500 | 40500 | 40450 | 155 |
| 345 | 20241210 | 133400 | 11581043550 | 40500 | 40500 | 40500 | 40450 | 155 |
| 346 | 20241210 | 133300 | 11574766800 | 40550 | 40450 | 40550 | 40450 | 233 |
| 347 | 20241210 | 133200 | 11565333200 | 40450 | 40450 | 40500 | 40450 | 14 |
| 348 | 20241210 | 133100 | 11564766550 | 40500 | 40500 | 40500 | 40450 | 59 |
| 349 | 20241210 | 133000 | 11562377350 | 40450 | 40500 | 40500 | 40450 | 41 |
| 350 | 20241210 | 132900 | 11560717900 | 40550 | 40500 | 40550 | 40500 | 31 |
| 351 | 20241210 | 132800 | 11559462150 | 40500 | 40550 | 40550 | 40500 | 722 |
| 352 | 20241210 | 132700 | 11530212100 | 40550 | 40550 | 40600 | 40550 | 88 |
| 353 | 20241210 | 132600 | 11526641200 | 40550 | 40600 | 40600 | 40550 | 71 |
| 354 | 20241210 | 132500 | 11523761250 | 40600 | 40600 | 40650 | 40550 | 194 |
| 355 | 20241210 | 132400 | 11515893250 | 40550 | 40650 | 40650 | 40550 | 455 |
| 356 | 20241210 | 132300 | 11497425450 | 40600 | 40650 | 40650 | 40600 | 58 |
| 357 | 20241210 | 132200 | 11495068500 | 40700 | 40700 | 40700 | 40700 | 3 |
| 358 | 20241210 | 132100 | 11494946400 | 40700 | 40650 | 40700 | 40650 | 165 |
| 359 | 20241210 | 132000 | 11488231150 | 40700 | 40600 | 40700 | 40550 | 1471 |
| 360 | 20241210 | 131900 | 11428511800 | 40600 | 40550 | 40650 | 40550 | 922 |
| 361 | 20241210 | 131800 | 11391088300 | 40550 | 40600 | 40600 | 40550 | 144 |
| 362 | 20241210 | 131700 | 11385248100 | 40550 | 40550 | 40550 | 40550 | 71 |
| 363 | 20241210 | 131600 | 11382369050 | 40550 | 40550 | 40550 | 40550 | 34 |
| 364 | 20241210 | 131500 | 11380990350 | 40550 | 40500 | 40600 | 40500 | 990 |
| 365 | 20241210 | 131400 | 11340862350 | 40500 | 40550 | 40550 | 40500 | 52 |
| 366 | 20241210 | 131300 | 11338754100 | 40500 | 40500 | 40550 | 40500 | 107 |
| 367 | 20241210 | 131200 | 11334420350 | 40550 | 40650 | 40650 | 40500 | 95 |
| 368 | 20241210 | 131100 | 11330562850 | 40650 | 40700 | 40750 | 40500 | 1273 |
| 369 | 20241210 | 131000 | 11278902100 | 40700 | 40650 | 40700 | 40600 | 215 |
| 370 | 20241210 | 130900 | 11270161700 | 40700 | 40750 | 40750 | 40700 | 427 |
| 371 | 20241210 | 130800 | 11252778900 | 40750 | 40800 | 40800 | 40750 | 249 |
| 372 | 20241210 | 130700 | 11242620250 | 40850 | 40850 | 40900 | 40850 | 524 |
| 373 | 20241210 | 130600 | 11221214650 | 40850 | 40900 | 40950 | 40850 | 88 |
| 374 | 20241210 | 130500 | 11217615250 | 40900 | 40900 | 40900 | 40900 | 274 |
| 375 | 20241210 | 130400 | 11206408650 | 40900 | 40850 | 40900 | 40850 | 527 |
| 376 | 20241210 | 130300 | 11184860100 | 40850 | 40850 | 40850 | 40850 | 452 |
| 377 | 20241210 | 130200 | 11166395900 | 40900 | 40850 | 40900 | 40850 | 335 |
| 378 | 20241210 | 130100 | 11152694850 | 40850 | 40850 | 40850 | 40850 | 2 |
| 379 | 20241210 | 130000 | 11152613150 | 40900 | 40900 | 40900 | 40850 | 116 |
| 380 | 20241210 | 125900 | 11147869950 | 40850 | 40900 | 40900 | 40800 | 93 |
| 381 | 20241210 | 125800 | 11144071500 | 40800 | 40900 | 40900 | 40800 | 590 |
| 382 | 20241210 | 125700 | 11119952450 | 40950 | 40900 | 41000 | 40900 | 600 |
| 383 | 20241210 | 125600 | 11095379600 | 40900 | 40950 | 41000 | 40900 | 438 |
| 384 | 20241210 | 125500 | 11077442500 | 40950 | 40950 | 40950 | 40900 | 854 |
| 385 | 20241210 | 125400 | 11042476450 | 40900 | 40900 | 40950 | 40900 | 281 |
| 386 | 20241210 | 125300 | 11030979850 | 40900 | 40850 | 40900 | 40800 | 555 |
| 387 | 20241210 | 125200 | 11008313050 | 40850 | 40800 | 40850 | 40800 | 1278 |
| 388 | 20241210 | 125100 | 10956164200 | 40800 | 40800 | 40800 | 40750 | 38 |
| 389 | 20241210 | 125000 | 10954615600 | 40750 | 40750 | 40800 | 40750 | 246 |
| 390 | 20241210 | 124900 | 10944583250 | 40750 | 40650 | 40750 | 40650 | 702 |
| 391 | 20241210 | 124800 | 10915983850 | 40650 | 40650 | 40650 | 40650 | 30 |
| 392 | 20241210 | 124700 | 10914764350 | 40750 | 40700 | 40750 | 40650 | 38 |
| 393 | 20241210 | 124600 | 10913217950 | 40650 | 40650 | 40650 | 40600 | 53 |
| 394 | 20241210 | 124500 | 10911063600 | 40650 | 40700 | 40700 | 40650 | 313 |
| 395 | 20241210 | 124400 | 10898331800 | 40700 | 40750 | 40750 | 40700 | 31 |
| 396 | 20241210 | 124300 | 10897070050 | 40750 | 40800 | 40800 | 40750 | 687 |
| 397 | 20241210 | 124200 | 10869074750 | 40800 | 40800 | 40800 | 40750 | 75 |
| 398 | 20241210 | 124100 | 10866015100 | 40800 | 40750 | 40800 | 40750 | 167 |
| 399 | 20241210 | 124000 | 10859208350 | 40750 | 40800 | 40800 | 40750 | 169 |
| 400 | 20241210 | 123900 | 10852318250 | 40800 | 40950 | 40950 | 40800 | 2062 |
| 401 | 20241210 | 123800 | 10768063250 | 40950 | 40900 | 40950 | 40900 | 733 |
| 402 | 20241210 | 123700 | 10738050750 | 40900 | 40850 | 40900 | 40800 | 752 |
| 403 | 20241210 | 123600 | 10707317400 | 40850 | 40900 | 40900 | 40850 | 371 |
| 404 | 20241210 | 123500 | 10692149550 | 40900 | 40600 | 40950 | 40600 | 6555 |
| 405 | 20241210 | 123400 | 10424907200 | 40650 | 40550 | 40650 | 40500 | 3394 |
| 406 | 20241210 | 123300 | 10287083000 | 40550 | 40450 | 40550 | 40450 | 609 |
| 407 | 20241210 | 123200 | 10262389550 | 40550 | 40450 | 40550 | 40450 | 333 |
| 408 | 20241210 | 123100 | 10248907550 | 40450 | 40400 | 40450 | 40400 | 280 |
| 409 | 20241210 | 123000 | 10237584050 | 40400 | 40400 | 40400 | 40400 | 105 |
| 410 | 20241210 | 122900 | 10233342050 | 40450 | 40450 | 40550 | 40450 | 34 |
| 411 | 20241210 | 122800 | 10231966650 | 40550 | 40550 | 40550 | 40450 | 14 |
| 412 | 20241210 | 122700 | 10231399150 | 40550 | 40550 | 40550 | 40450 | 1513 |
| 413 | 20241210 | 122600 | 10170072350 | 40550 | 40500 | 40550 | 40500 | 40 |
| 414 | 20241210 | 122500 | 10168452150 | 40550 | 40550 | 40550 | 40500 | 348 |
| 415 | 20241210 | 122400 | 10154340800 | 40550 | 40400 | 40550 | 40400 | 1088 |
| 416 | 20241210 | 122300 | 10110289300 | 40400 | 40400 | 40450 | 40400 | 334 |
| 417 | 20241210 | 122200 | 10096785200 | 40400 | 40400 | 40450 | 40400 | 122 |
| 418 | 20241210 | 122100 | 10091856300 | 40400 | 40450 | 40450 | 40400 | 421 |
| 419 | 20241210 | 122000 | 10074840050 | 40450 | 40450 | 40450 | 40450 | 226 |
| 420 | 20241210 | 121900 | 10065698350 | 40450 | 40450 | 40500 | 40450 | 169 |
| 421 | 20241210 | 121800 | 10058862200 | 40450 | 40500 | 40500 | 40450 | 627 |
| 422 | 20241210 | 121700 | 10033474700 | 40500 | 40500 | 40550 | 40450 | 251 |
| 423 | 20241210 | 121600 | 10023299500 | 40450 | 40450 | 40550 | 40450 | 2323 |
| 424 | 20241210 | 121500 | 9929220500 | 40450 | 40400 | 40450 | 40350 | 835 |
| 425 | 20241210 | 121400 | 9895479800 | 40400 | 40450 | 40450 | 40400 | 94 |
| 426 | 20241210 | 121300 | 9891679900 | 40400 | 40450 | 40450 | 40400 | 909 |
| 427 | 20241210 | 121200 | 9854911350 | 40450 | 40450 | 40500 | 40450 | 516 |
| 428 | 20241210 | 121100 | 9834038650 | 40400 | 40400 | 40450 | 40400 | 748 |
| 429 | 20241210 | 121000 | 9803815200 | 40400 | 40450 | 40450 | 40400 | 647 |
| 430 | 20241210 | 120900 | 9777648300 | 40450 | 40400 | 40450 | 40400 | 683 |
| 431 | 20241210 | 120800 | 9750054300 | 40400 | 40450 | 40450 | 40400 | 1151 |
| 432 | 20241210 | 120700 | 9703498900 | 40450 | 40500 | 40500 | 40400 | 810 |
| 433 | 20241210 | 120600 | 9670742800 | 40550 | 40500 | 40550 | 40500 | 93 |
| 434 | 20241210 | 120500 | 9666974100 | 40550 | 40550 | 40600 | 40550 | 313 |
| 435 | 20241210 | 120400 | 9654275000 | 40600 | 40600 | 40600 | 40600 | 8 |
| 436 | 20241210 | 120300 | 9653950200 | 40600 | 40600 | 40600 | 40600 | 69 |
| 437 | 20241210 | 120200 | 9651148800 | 40550 | 40600 | 40600 | 40550 | 23 |
| 438 | 20241210 | 120100 | 9650215100 | 40600 | 40600 | 40650 | 40600 | 386 |
| 439 | 20241210 | 120000 | 9634541550 | 40600 | 40600 | 40600 | 40600 | 11 |
| 440 | 20241210 | 115900 | 9634094950 | 40600 | 40450 | 40650 | 40450 | 936 |
| 441 | 20241210 | 115800 | 9596112200 | 40550 | 40600 | 40600 | 40500 | 440 |
| 442 | 20241210 | 115700 | 9578288250 | 40600 | 40500 | 40600 | 40450 | 749 |
| 443 | 20241210 | 115600 | 9547940650 | 40500 | 40500 | 40500 | 40450 | 351 |
| 444 | 20241210 | 115500 | 9533725350 | 40500 | 40450 | 40500 | 40450 | 413 |
| 445 | 20241210 | 115400 | 9517002550 | 40500 | 40550 | 40550 | 40500 | 274 |
| 446 | 20241210 | 115300 | 9505902050 | 40550 | 40450 | 40550 | 40450 | 499 |
| 447 | 20241210 | 115200 | 9485690900 | 40450 | 40450 | 40450 | 40450 | 191 |
| 448 | 20241210 | 115100 | 9477964950 | 40450 | 40450 | 40450 | 40450 | 474 |
| 449 | 20241210 | 115000 | 9458791650 | 40450 | 40450 | 40450 | 40450 | 1315 |
| 450 | 20241210 | 114900 | 9405599900 | 40450 | 40450 | 40500 | 40400 | 1135 |
| 451 | 20241210 | 114800 | 9359721050 | 40450 | 40500 | 40500 | 40450 | 681 |
| 452 | 20241210 | 114700 | 9332155650 | 40550 | 40500 | 40550 | 40500 | 24 |
| 453 | 20241210 | 114600 | 9331183500 | 40550 | 40550 | 40600 | 40550 | 173 |
| 454 | 20241210 | 114500 | 9324168000 | 40550 | 40550 | 40600 | 40550 | 33 |
| 455 | 20241210 | 114400 | 9322829750 | 40550 | 40600 | 40650 | 40550 | 722 |
| 456 | 20241210 | 114300 | 9293520550 | 40600 | 40600 | 40600 | 40600 | 50 |
| 457 | 20241210 | 114200 | 9291490550 | 40600 | 40600 | 40600 | 40600 | 96 |
| 458 | 20241210 | 114100 | 9287592950 | 40600 | 40550 | 40600 | 40550 | 194 |
| 459 | 20241210 | 114000 | 9279723100 | 40550 | 40600 | 40600 | 40550 | 250 |
| 460 | 20241210 | 113900 | 9269582850 | 40550 | 40600 | 40650 | 40550 | 1101 |
| 461 | 20241210 | 113800 | 9224877450 | 40650 | 40600 | 40650 | 40600 | 65 |
| 462 | 20241210 | 113700 | 9222237750 | 40600 | 40600 | 40600 | 40600 | 42 |
| 463 | 20241210 | 113600 | 9220532550 | 40600 | 40600 | 40700 | 40600 | 66 |
| 464 | 20241210 | 113500 | 9217852350 | 40600 | 40700 | 40750 | 40550 | 161 |
| 465 | 20241210 | 113400 | 9211310300 | 40700 | 40500 | 40750 | 40500 | 532 |
| 466 | 20241210 | 113300 | 9189643800 | 40500 | 40750 | 40750 | 40500 | 451 |
| 467 | 20241210 | 113200 | 9171315600 | 40700 | 40650 | 40750 | 40650 | 860 |
| 468 | 20241210 | 113100 | 9136322900 | 40650 | 40700 | 40700 | 40650 | 523 |
| 469 | 20241210 | 113000 | 9115039800 | 40700 | 40700 | 40750 | 40700 | 833 |
| 470 | 20241210 | 112900 | 9081134200 | 40700 | 40650 | 40800 | 40600 | 2377 |
| 471 | 20241210 | 112800 | 8984334400 | 40650 | 40500 | 40650 | 40500 | 2875 |
| 472 | 20241210 | 112700 | 8867690800 | 40500 | 40500 | 40550 | 40500 | 317 |
| 473 | 20241210 | 112600 | 8854843750 | 40500 | 40550 | 40550 | 40500 | 120 |
| 474 | 20241210 | 112500 | 8849978900 | 40600 | 40500 | 40600 | 40450 | 797 |
| 475 | 20241210 | 112400 | 8817707200 | 40500 | 40500 | 40550 | 40450 | 587 |
| 476 | 20241210 | 112300 | 8793932150 | 40450 | 40450 | 40500 | 40450 | 106 |
| 477 | 20241210 | 112200 | 8789643850 | 40450 | 40450 | 40500 | 40400 | 42 |
| 478 | 20241210 | 112100 | 8787944450 | 40450 | 40550 | 40550 | 40450 | 67 |
| 479 | 20241210 | 112000 | 8785230300 | 40550 | 40400 | 40550 | 40350 | 1771 |
| 480 | 20241210 | 111900 | 8713552250 | 40400 | 40400 | 40450 | 40350 | 237 |
| 481 | 20241210 | 111800 | 8703980050 | 40400 | 40400 | 40450 | 40350 | 122 |
| 482 | 20241210 | 111700 | 8699047200 | 40400 | 40400 | 40450 | 40400 | 196 |
| 483 | 20241210 | 111600 | 8691128550 | 40400 | 40450 | 40450 | 40350 | 555 |
| 484 | 20241210 | 111500 | 8668708700 | 40450 | 40500 | 40600 | 40450 | 736 |
| 485 | 20241210 | 111400 | 8638872650 | 40500 | 40500 | 40600 | 40500 | 296 |
| 486 | 20241210 | 111300 | 8626864750 | 40500 | 40600 | 40600 | 40450 | 190 |
| 487 | 20241210 | 111200 | 8619164600 | 40450 | 40550 | 40800 | 40450 | 7168 |
| 488 | 20241210 | 111100 | 8327315450 | 40500 | 40550 | 40550 | 40350 | 611 |
| 489 | 20241210 | 111000 | 8302574350 | 40550 | 40350 | 40600 | 40350 | 6209 |
| 490 | 20241210 | 110900 | 8051066450 | 40350 | 40350 | 40350 | 40300 | 26 |
| 491 | 20241210 | 110800 | 8050017400 | 40350 | 40350 | 40350 | 40300 | 214 |
| 492 | 20241210 | 110700 | 8041383200 | 40300 | 40350 | 40350 | 40300 | 194 |
| 493 | 20241210 | 110600 | 8033559550 | 40350 | 40250 | 40350 | 40250 | 464 |
| 494 | 20241210 | 110500 | 8014852050 | 40300 | 40300 | 40300 | 40250 | 968 |
| 495 | 20241210 | 110400 | 7975850150 | 40250 | 40250 | 40250 | 40250 | 286 |
| 496 | 20241210 | 110300 | 7964338650 | 40250 | 40200 | 40250 | 40200 | 635 |
| 497 | 20241210 | 110200 | 7938804750 | 40200 | 40250 | 40300 | 40200 | 1009 |
| 498 | 20241210 | 110100 | 7898216100 | 40250 | 40400 | 40400 | 40250 | 2017 |
| 499 | 20241210 | 110000 | 7816835550 | 40400 | 40500 | 40500 | 40400 | 393 |
| 500 | 20241210 | 105900 | 7800945150 | 40500 | 40450 | 40500 | 40400 | 1725 |
| 501 | 20241210 | 105800 | 7731092200 | 40450 | 40450 | 40500 | 40450 | 537 |
| 502 | 20241210 | 105700 | 7709355450 | 40450 | 40450 | 40500 | 40450 | 2328 |
| 503 | 20241210 | 105600 | 7615129000 | 40450 | 40500 | 40500 | 40400 | 1603 |
| 504 | 20241210 | 105500 | 7550226600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 505 | 20241210 | 105400 | 7550226600 | 40400 | 40400 | 40450 | 40400 | 2905 |
| 506 | 20241210 | 105300 | 7432746600 | 40400 | 40450 | 40450 | 40350 | 428 |
| 507 | 20241210 | 105200 | 7415461750 | 40350 | 40300 | 40450 | 40300 | 4139 |
| 508 | 20241210 | 105100 | 7248282350 | 40300 | 40350 | 40350 | 40300 | 346 |
| 509 | 20241210 | 105000 | 7234322950 | 40350 | 40350 | 40400 | 40300 | 1127 |
| 510 | 20241210 | 104900 | 7188848500 | 40350 | 40300 | 40400 | 40250 | 3881 |
| 511 | 20241210 | 104800 | 7032380050 | 40250 | 40050 | 40250 | 40050 | 3916 |
| 512 | 20241210 | 104700 | 6875000150 | 40050 | 40000 | 40100 | 40000 | 48 |
| 513 | 20241210 | 104600 | 6873077250 | 40100 | 40050 | 40100 | 40050 | 226 |
| 514 | 20241210 | 104500 | 6864024250 | 40050 | 40000 | 40050 | 40000 | 16 |
| 515 | 20241210 | 104400 | 6863383800 | 40000 | 40100 | 40100 | 39950 | 387 |
| 516 | 20241210 | 104300 | 6847895600 | 40000 | 40050 | 40100 | 40000 | 708 |
| 517 | 20241210 | 104200 | 6819557400 | 40000 | 40000 | 40050 | 40000 | 297 |
| 518 | 20241210 | 104100 | 6807676400 | 40100 | 40050 | 40100 | 40000 | 314 |
| 519 | 20241210 | 104000 | 6795095200 | 40050 | 40100 | 40100 | 40050 | 943 |
| 520 | 20241210 | 103900 | 6757281050 | 40100 | 40100 | 40150 | 40100 | 324 |
| 521 | 20241210 | 103800 | 6744273300 | 40150 | 39950 | 40150 | 39950 | 2613 |
| 522 | 20241210 | 103700 | 6639675800 | 40000 | 39950 | 40000 | 39950 | 273 |
| 523 | 20241210 | 103600 | 6628769400 | 39950 | 39850 | 39950 | 39850 | 1055 |
| 524 | 20241210 | 103500 | 6586651800 | 39850 | 39850 | 39950 | 39850 | 254 |
| 525 | 20241210 | 103400 | 6576527850 | 39850 | 39900 | 39950 | 39850 | 842 |
| 526 | 20241210 | 103300 | 6542912200 | 39900 | 39850 | 39900 | 39750 | 628 |
| 527 | 20241210 | 103200 | 6517870850 | 39750 | 39750 | 39950 | 39700 | 528 |
| 528 | 20241210 | 103100 | 6496839050 | 39700 | 39750 | 39800 | 39700 | 737 |
| 529 | 20241210 | 103000 | 6467564900 | 39750 | 39800 | 39850 | 39750 | 288 |
| 530 | 20241210 | 102900 | 6456101950 | 39800 | 39950 | 39950 | 39750 | 4072 |
| 531 | 20241210 | 102800 | 6293678050 | 39950 | 39950 | 40000 | 39950 | 192 |
| 532 | 20241210 | 102700 | 6286007250 | 39950 | 40000 | 40050 | 39950 | 1675 |
| 533 | 20241210 | 102600 | 6219040350 | 40050 | 40200 | 40200 | 40000 | 4498 |
| 534 | 20241210 | 102500 | 6038519550 | 40150 | 40200 | 40250 | 40150 | 1811 |
| 535 | 20241210 | 102400 | 5965703150 | 40200 | 40050 | 40250 | 40050 | 3118 |
| 536 | 20241210 | 102300 | 5840401550 | 40050 | 40000 | 40050 | 39950 | 1156 |
| 537 | 20241210 | 102200 | 5794151100 | 40000 | 39950 | 40000 | 39950 | 1134 |
| 538 | 20241210 | 102100 | 5748824300 | 39950 | 40000 | 40050 | 39900 | 1550 |
| 539 | 20241210 | 102000 | 5686865050 | 40050 | 39850 | 40100 | 39850 | 1803 |
| 540 | 20241210 | 101900 | 5614751400 | 39900 | 39900 | 39950 | 39850 | 719 |
| 541 | 20241210 | 101800 | 5586047450 | 39900 | 39650 | 40050 | 39650 | 7410 |
| 542 | 20241210 | 101700 | 5290528500 | 39650 | 39500 | 39650 | 39450 | 3725 |
| 543 | 20241210 | 101600 | 5143150000 | 39500 | 39500 | 39550 | 39500 | 1806 |
| 544 | 20241210 | 101500 | 5071807400 | 39500 | 39700 | 39700 | 39500 | 2780 |
| 545 | 20241210 | 101400 | 4961620400 | 39700 | 39700 | 39700 | 39650 | 347 |
| 546 | 20241210 | 101300 | 4947856150 | 39650 | 39750 | 39800 | 39650 | 3692 |
| 547 | 20241210 | 101200 | 4801246050 | 39750 | 39700 | 39800 | 39700 | 1245 |
| 548 | 20241210 | 101100 | 4751772400 | 39700 | 39600 | 39700 | 39600 | 1231 |
| 549 | 20241210 | 101000 | 4702942500 | 39650 | 39650 | 39700 | 39550 | 2692 |
| 550 | 20241210 | 100900 | 4596344600 | 39600 | 39700 | 39700 | 39600 | 2800 |
| 551 | 20241210 | 100800 | 4485323800 | 39700 | 39600 | 39700 | 39550 | 1632 |
| 552 | 20241210 | 100700 | 4420637500 | 39550 | 39550 | 39600 | 39550 | 932 |
| 553 | 20241210 | 100600 | 4383740800 | 39600 | 39550 | 39600 | 39400 | 4278 |
| 554 | 20241210 | 100500 | 4214802700 | 39550 | 39500 | 39600 | 39500 | 1228 |
| 555 | 20241210 | 100400 | 4166240150 | 39500 | 39400 | 39550 | 39300 | 2896 |
| 556 | 20241210 | 100300 | 4051980450 | 39500 | 39300 | 39500 | 39300 | 2877 |
| 557 | 20241210 | 100200 | 3938746450 | 39350 | 39500 | 39550 | 39250 | 6745 |
| 558 | 20241210 | 100100 | 3672740050 | 39500 | 39350 | 39550 | 39300 | 4120 |
| 559 | 20241210 | 100000 | 3510156300 | 39300 | 39250 | 39350 | 39200 | 1262 |
| 560 | 20241210 | 095900 | 3460587700 | 39250 | 39300 | 39300 | 39100 | 2813 |
| 561 | 20241210 | 095800 | 3350506550 | 39350 | 39250 | 39350 | 39200 | 2145 |
| 562 | 20241210 | 095700 | 3266256450 | 39250 | 38950 | 39250 | 38950 | 4353 |
| 563 | 20241210 | 095600 | 3095999000 | 39000 | 38600 | 39000 | 38600 | 5435 |
| 564 | 20241210 | 095500 | 2884794700 | 38600 | 38300 | 38600 | 38300 | 5382 |
| 565 | 20241210 | 095400 | 2678169850 | 38300 | 38150 | 38300 | 38150 | 1471 |
| 566 | 20241210 | 095300 | 2621960450 | 38150 | 38200 | 38250 | 38150 | 655 |
| 567 | 20241210 | 095200 | 2596935500 | 38200 | 38250 | 38250 | 38200 | 531 |
| 568 | 20241210 | 095100 | 2576632100 | 38250 | 38250 | 38300 | 38250 | 1241 |
| 569 | 20241210 | 095000 | 2529122650 | 38250 | 38250 | 38300 | 38250 | 170 |
| 570 | 20241210 | 094900 | 2522616950 | 38250 | 38200 | 38250 | 38200 | 1366 |
| 571 | 20241210 | 094800 | 2470394150 | 38200 | 38200 | 38200 | 38150 | 349 |
| 572 | 20241210 | 094700 | 2457067850 | 38200 | 38200 | 38200 | 38200 | 15 |
| 573 | 20241210 | 094600 | 2456494850 | 38200 | 38200 | 38200 | 38200 | 523 |
| 574 | 20241210 | 094500 | 2436516250 | 38200 | 38200 | 38200 | 38150 | 1903 |
| 575 | 20241210 | 094400 | 2363856700 | 38150 | 38150 | 38200 | 38150 | 837 |
| 576 | 20241210 | 094300 | 2331921000 | 38150 | 38100 | 38150 | 38050 | 205 |
| 577 | 20241210 | 094200 | 2324109950 | 38100 | 38100 | 38100 | 38050 | 323 |
| 578 | 20241210 | 094100 | 2311804150 | 38100 | 38100 | 38100 | 38050 | 86 |
| 579 | 20241210 | 094000 | 2308528700 | 38100 | 38050 | 38100 | 38050 | 141 |
| 580 | 20241210 | 093900 | 2303162550 | 38050 | 38050 | 38100 | 38050 | 477 |
| 581 | 20241210 | 093800 | 2285012150 | 38050 | 38100 | 38100 | 38050 | 234 |
| 582 | 20241210 | 093700 | 2276103800 | 38050 | 38050 | 38100 | 38050 | 339 |
| 583 | 20241210 | 093600 | 2263204750 | 38050 | 38050 | 38050 | 38050 | 369 |
| 584 | 20241210 | 093500 | 2249164300 | 38050 | 38000 | 38100 | 38000 | 453 |
| 585 | 20241210 | 093400 | 2231933400 | 38000 | 37950 | 38050 | 37950 | 1957 |
| 586 | 20241210 | 093300 | 2157622900 | 38000 | 38050 | 38050 | 37950 | 591 |
| 587 | 20241210 | 093200 | 2135163850 | 38050 | 38100 | 38100 | 38050 | 752 |
| 588 | 20241210 | 093100 | 2106530300 | 38150 | 38100 | 38150 | 38100 | 542 |
| 589 | 20241210 | 093000 | 2085854900 | 38100 | 38050 | 38150 | 38000 | 525 |
| 590 | 20241210 | 092900 | 2065869400 | 38050 | 37950 | 38050 | 37950 | 975 |
| 591 | 20241210 | 092800 | 2028816700 | 37950 | 37950 | 37950 | 37900 | 97 |
| 592 | 20241210 | 092700 | 2025137550 | 37900 | 37900 | 37950 | 37850 | 290 |
| 593 | 20241210 | 092600 | 2014147050 | 37950 | 38050 | 38050 | 37900 | 2558 |
| 594 | 20241210 | 092500 | 1916998600 | 38100 | 38100 | 38100 | 38000 | 894 |
| 595 | 20241210 | 092400 | 1882969300 | 38100 | 38000 | 38150 | 38000 | 775 |
| 596 | 20241210 | 092300 | 1853466950 | 38000 | 38000 | 38050 | 37900 | 2107 |
| 597 | 20241210 | 092200 | 1773422850 | 38000 | 37950 | 38000 | 37900 | 657 |
| 598 | 20241210 | 092100 | 1748488700 | 37900 | 37950 | 37950 | 37900 | 1894 |
| 599 | 20241210 | 092000 | 1676630600 | 37900 | 38000 | 38000 | 37900 | 785 |
| 600 | 20241210 | 091900 | 1646833800 | 38050 | 37950 | 38050 | 37950 | 393 |
| 601 | 20241210 | 091800 | 1631882650 | 38000 | 37850 | 38050 | 37850 | 1756 |
| 602 | 20241210 | 091700 | 1565224950 | 37850 | 37950 | 38000 | 37850 | 2840 |
| 603 | 20241210 | 091600 | 1457501850 | 37950 | 37900 | 37950 | 37850 | 864 |
| 604 | 20241210 | 091500 | 1424765750 | 37850 | 37900 | 37900 | 37850 | 296 |
| 605 | 20241210 | 091400 | 1413558250 | 37850 | 37850 | 37900 | 37800 | 1150 |
| 606 | 20241210 | 091300 | 1370012650 | 37850 | 37850 | 37900 | 37800 | 1504 |
| 607 | 20241210 | 091200 | 1313078950 | 37850 | 37900 | 37950 | 37850 | 2112 |
| 608 | 20241210 | 091100 | 1233037100 | 37900 | 37800 | 37900 | 37800 | 1161 |
| 609 | 20241210 | 091000 | 1189060600 | 37800 | 37800 | 37850 | 37700 | 2483 |
| 610 | 20241210 | 090900 | 1095166100 | 37700 | 37800 | 37850 | 37700 | 1530 |
| 611 | 20241210 | 090800 | 1037405300 | 37800 | 37750 | 37900 | 37700 | 2307 |
| 612 | 20241210 | 090700 | 950178600 | 37750 | 37800 | 37800 | 37700 | 637 |
| 613 | 20241210 | 090600 | 926146850 | 37700 | 37800 | 37850 | 37700 | 2174 |
| 614 | 20241210 | 090500 | 843996900 | 37800 | 37600 | 37800 | 37400 | 2320 |
| 615 | 20241210 | 090400 | 756630150 | 37600 | 37500 | 37600 | 37250 | 2727 |
| 616 | 20241210 | 090300 | 654448300 | 37500 | 37550 | 37550 | 37200 | 927 |
| 617 | 20241210 | 090200 | 619735750 | 37500 | 37500 | 37600 | 37400 | 3228 |
| 618 | 20241210 | 090100 | 498598350 | 37400 | 37500 | 37600 | 37000 | 2560 |
| 619 | 20241210 | 090000 | 402751850 | 37600 | 36800 | 37650 | 36800 | 9876 |