29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 184900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 31855 |
| 3 | 20241205 | 184800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 4 | 20241205 | 184700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 5 | 20241205 | 184600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 6 | 20241205 | 184500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 7 | 20241205 | 184400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 8 | 20241205 | 184300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 9 | 20241205 | 184200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 10 | 20241205 | 184100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 11 | 20241205 | 184000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 12 | 20241205 | 183900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 13 | 20241205 | 183800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 14 | 20241205 | 183700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 15 | 20241205 | 183600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 16 | 20241205 | 183500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 17 | 20241205 | 183400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 18 | 20241205 | 183300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 19 | 20241205 | 183200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 20 | 20241205 | 183100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 21 | 20241205 | 183000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 22 | 20241205 | 182900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 23 | 20241205 | 182800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 24 | 20241205 | 182700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 25 | 20241205 | 182600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 26 | 20241205 | 182500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 27 | 20241205 | 182400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 28 | 20241205 | 182300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 29 | 20241205 | 182200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 30 | 20241205 | 182100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 31 | 20241205 | 182000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 32 | 20241205 | 181900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 31855 |
| 33 | 20241205 | 181800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 34 | 20241205 | 181700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 35 | 20241205 | 181600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 36 | 20241205 | 181500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 37 | 20241205 | 181400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 38 | 20241205 | 181300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 39 | 20241205 | 181200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 40 | 20241205 | 181100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 41 | 20241205 | 181000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 42 | 20241205 | 180900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 43 | 20241205 | 180800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 44 | 20241205 | 180700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 45 | 20241205 | 180600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 46 | 20241205 | 180500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 47 | 20241205 | 180400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 48 | 20241205 | 180300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 49 | 20241205 | 180200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 50 | 20241205 | 180100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 51 | 20241205 | 180000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 52 | 20241205 | 175900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 53 | 20241205 | 175800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 54 | 20241205 | 175700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 55 | 20241205 | 175600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 56 | 20241205 | 175500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 57 | 20241205 | 175400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 58 | 20241205 | 175300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 59 | 20241205 | 175200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 60 | 20241205 | 175100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 61 | 20241205 | 175000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 62 | 20241205 | 174900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 31855 |
| 63 | 20241205 | 174800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 64 | 20241205 | 174700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 65 | 20241205 | 174600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 66 | 20241205 | 174500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 67 | 20241205 | 174400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 68 | 20241205 | 174300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 69 | 20241205 | 174200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 70 | 20241205 | 174100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 71 | 20241205 | 174000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 72 | 20241205 | 173900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 73 | 20241205 | 173800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 74 | 20241205 | 173700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 75 | 20241205 | 173600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 76 | 20241205 | 173500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 77 | 20241205 | 173400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 78 | 20241205 | 173300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 79 | 20241205 | 173200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 80 | 20241205 | 173100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 81 | 20241205 | 173000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 82 | 20241205 | 172900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 83 | 20241205 | 172800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 84 | 20241205 | 172700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 85 | 20241205 | 172600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 86 | 20241205 | 172500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 87 | 20241205 | 172400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 88 | 20241205 | 172300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 89 | 20241205 | 172200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 90 | 20241205 | 172100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 91 | 20241205 | 172000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 92 | 20241205 | 171900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 31855 |
| 93 | 20241205 | 171800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 94 | 20241205 | 171700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 95 | 20241205 | 171600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 96 | 20241205 | 171500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 97 | 20241205 | 171400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 98 | 20241205 | 171300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 99 | 20241205 | 171200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 100 | 20241205 | 171100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 101 | 20241205 | 171000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 102 | 20241205 | 170900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 103 | 20241205 | 170800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 104 | 20241205 | 170700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 105 | 20241205 | 170600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 106 | 20241205 | 170500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 107 | 20241205 | 170400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 108 | 20241205 | 170300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 109 | 20241205 | 170200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 110 | 20241205 | 170100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 111 | 20241205 | 170000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 112 | 20241205 | 165900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 113 | 20241205 | 165800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 114 | 20241205 | 165700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 115 | 20241205 | 165600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 116 | 20241205 | 165500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 117 | 20241205 | 165400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 118 | 20241205 | 165300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 119 | 20241205 | 165200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 120 | 20241205 | 165100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 121 | 20241205 | 165000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 122 | 20241205 | 164900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 31855 |
| 123 | 20241205 | 164800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 124 | 20241205 | 164700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 125 | 20241205 | 164600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 126 | 20241205 | 164500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 127 | 20241205 | 164400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 128 | 20241205 | 164300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 129 | 20241205 | 164200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 130 | 20241205 | 164100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 131 | 20241205 | 164000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 132 | 20241205 | 163900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 133 | 20241205 | 163800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 134 | 20241205 | 163700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 135 | 20241205 | 163600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 136 | 20241205 | 163500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 137 | 20241205 | 163400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 138 | 20241205 | 163300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 139 | 20241205 | 163200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 140 | 20241205 | 163100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 141 | 20241205 | 163000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 142 | 20241205 | 162900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 143 | 20241205 | 162800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 144 | 20241205 | 162700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 145 | 20241205 | 162600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 146 | 20241205 | 162500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 147 | 20241205 | 162400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 148 | 20241205 | 162300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 149 | 20241205 | 162200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 150 | 20241205 | 162100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 151 | 20241205 | 162000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 152 | 20241205 | 161900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 31855 |
| 153 | 20241205 | 161800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 154 | 20241205 | 161700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 155 | 20241205 | 161600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 156 | 20241205 | 161500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 157 | 20241205 | 161400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 158 | 20241205 | 161300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 159 | 20241205 | 161200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 160 | 20241205 | 161100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 161 | 20241205 | 161000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 162 | 20241205 | 160900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 163 | 20241205 | 160800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 164 | 20241205 | 160700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 165 | 20241205 | 160600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 166 | 20241205 | 160500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 167 | 20241205 | 160400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 168 | 20241205 | 160300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 169 | 20241205 | 160200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 170 | 20241205 | 160100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 171 | 20241205 | 160000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 172 | 20241205 | 155900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 173 | 20241205 | 155800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 174 | 20241205 | 155700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 175 | 20241205 | 155600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 176 | 20241205 | 155500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 177 | 20241205 | 155400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 178 | 20241205 | 155300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 179 | 20241205 | 155200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 180 | 20241205 | 155100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 181 | 20241205 | 155000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 182 | 20241205 | 154900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 31855 |
| 183 | 20241205 | 154800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 184 | 20241205 | 154700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 185 | 20241205 | 154600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 186 | 20241205 | 154500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 187 | 20241205 | 154400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 188 | 20241205 | 154300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 189 | 20241205 | 154200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 190 | 20241205 | 154100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 191 | 20241205 | 154000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 192 | 20241205 | 153900 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 193 | 20241205 | 153800 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 194 | 20241205 | 153700 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 195 | 20241205 | 153600 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 196 | 20241205 | 153500 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 197 | 20241205 | 153400 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 198 | 20241205 | 153300 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 199 | 20241205 | 153200 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 200 | 20241205 | 153100 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 201 | 20241205 | 153000 | 5020411750 | 8540 | 8540 | 8540 | 8540 | 31855 |
| 202 | 20241205 | 152900 | 4748370050 | 8530 | 8530 | 8530 | 8530 | 0 |
| 203 | 20241205 | 152800 | 4748370050 | 8530 | 8530 | 8530 | 8530 | 0 |
| 204 | 20241205 | 152700 | 4748370050 | 8530 | 8530 | 8530 | 8530 | 0 |
| 205 | 20241205 | 152600 | 4748370050 | 8530 | 8530 | 8530 | 8530 | 0 |
| 206 | 20241205 | 152500 | 4748370050 | 8530 | 8530 | 8530 | 8530 | 0 |
| 207 | 20241205 | 152400 | 4748370050 | 8530 | 8530 | 8530 | 8530 | 0 |
| 208 | 20241205 | 152300 | 4748370050 | 8530 | 8530 | 8530 | 8530 | 0 |
| 209 | 20241205 | 152200 | 4748370050 | 8530 | 8530 | 8530 | 8530 | 0 |
| 210 | 20241205 | 152100 | 4748370050 | 8530 | 8530 | 8530 | 8530 | 0 |
| 211 | 20241205 | 152000 | 4748370050 | 8530 | 8530 | 8530 | 8530 | 0 |
| 212 | 20241205 | 151900 | 4748370050 | 8530 | 8510 | 8530 | 8510 | 773 |
| 213 | 20241205 | 151800 | 4741782470 | 8510 | 8510 | 8520 | 8500 | 883 |
| 214 | 20241205 | 151700 | 4734269140 | 8510 | 8510 | 8520 | 8510 | 529 |
| 215 | 20241205 | 151600 | 4729767220 | 8510 | 8520 | 8520 | 8510 | 595 |
| 216 | 20241205 | 151500 | 4724703520 | 8510 | 8520 | 8530 | 8500 | 2306 |
| 217 | 20241205 | 151400 | 4705066200 | 8530 | 8510 | 8530 | 8510 | 909 |
| 218 | 20241205 | 151300 | 4697324180 | 8530 | 8530 | 8530 | 8510 | 528 |
| 219 | 20241205 | 151200 | 4692825570 | 8530 | 8530 | 8540 | 8510 | 1058 |
| 220 | 20241205 | 151100 | 4683807490 | 8530 | 8530 | 8540 | 8520 | 448 |
| 221 | 20241205 | 151000 | 4679986050 | 8530 | 8540 | 8540 | 8510 | 941 |
| 222 | 20241205 | 150900 | 4671959730 | 8540 | 8540 | 8550 | 8530 | 681 |
| 223 | 20241205 | 150800 | 4666144970 | 8550 | 8520 | 8550 | 8520 | 950 |
| 224 | 20241205 | 150700 | 4658036590 | 8520 | 8520 | 8550 | 8520 | 1458 |
| 225 | 20241205 | 150600 | 4645586050 | 8520 | 8530 | 8530 | 8520 | 676 |
| 226 | 20241205 | 150500 | 4639820700 | 8530 | 8540 | 8540 | 8530 | 702 |
| 227 | 20241205 | 150400 | 4633832550 | 8530 | 8540 | 8550 | 8530 | 1057 |
| 228 | 20241205 | 150300 | 4624809190 | 8540 | 8550 | 8560 | 8530 | 597 |
| 229 | 20241205 | 150200 | 4619708090 | 8550 | 8560 | 8560 | 8550 | 1317 |
| 230 | 20241205 | 150100 | 4608444530 | 8550 | 8540 | 8560 | 8540 | 814 |
| 231 | 20241205 | 150000 | 4601486410 | 8540 | 8550 | 8560 | 8530 | 804 |
| 232 | 20241205 | 145900 | 4594610540 | 8540 | 8530 | 8540 | 8520 | 1271 |
| 233 | 20241205 | 145800 | 4583764230 | 8530 | 8520 | 8560 | 8520 | 325 |
| 234 | 20241205 | 145700 | 4580990220 | 8550 | 8550 | 8560 | 8520 | 1803 |
| 235 | 20241205 | 145600 | 4565578090 | 8540 | 8550 | 8550 | 8530 | 1142 |
| 236 | 20241205 | 145500 | 4555817460 | 8550 | 8530 | 8550 | 8520 | 2408 |
| 237 | 20241205 | 145400 | 4535278340 | 8520 | 8530 | 8540 | 8520 | 1654 |
| 238 | 20241205 | 145300 | 4521169400 | 8530 | 8540 | 8540 | 8520 | 1073 |
| 239 | 20241205 | 145200 | 4512015000 | 8540 | 8540 | 8550 | 8450 | 59508 |
| 240 | 20241205 | 145100 | 4006606920 | 8540 | 8550 | 8550 | 8540 | 1197 |
| 241 | 20241205 | 145000 | 3996379380 | 8530 | 8530 | 8550 | 8530 | 1406 |
| 242 | 20241205 | 144900 | 3984378960 | 8530 | 8540 | 8550 | 8530 | 8608 |
| 243 | 20241205 | 144800 | 3910863850 | 8550 | 8550 | 8560 | 8540 | 3268 |
| 244 | 20241205 | 144700 | 3882928900 | 8550 | 8550 | 8550 | 8550 | 1316 |
| 245 | 20241205 | 144600 | 3871677100 | 8550 | 8550 | 8560 | 8550 | 2196 |
| 246 | 20241205 | 144500 | 3852901270 | 8550 | 8550 | 8560 | 8550 | 664 |
| 247 | 20241205 | 144400 | 3847224050 | 8560 | 8550 | 8560 | 8550 | 762 |
| 248 | 20241205 | 144300 | 3840708880 | 8560 | 8560 | 8570 | 8560 | 685 |
| 249 | 20241205 | 144200 | 3834845270 | 8560 | 8570 | 8570 | 8560 | 2803 |
| 250 | 20241205 | 144100 | 3810828830 | 8570 | 8580 | 8580 | 8570 | 583 |
| 251 | 20241205 | 144000 | 3805832280 | 8570 | 8570 | 8580 | 8560 | 1341 |
| 252 | 20241205 | 143900 | 3794342320 | 8570 | 8560 | 8570 | 8560 | 538 |
| 253 | 20241205 | 143800 | 3789733340 | 8560 | 8580 | 8580 | 8560 | 840 |
| 254 | 20241205 | 143700 | 3782536610 | 8570 | 8590 | 8590 | 8570 | 441 |
| 255 | 20241205 | 143600 | 3778752830 | 8580 | 8580 | 8590 | 8580 | 693 |
| 256 | 20241205 | 143500 | 3772806850 | 8580 | 8580 | 8580 | 8570 | 923 |
| 257 | 20241205 | 143400 | 3764888960 | 8570 | 8580 | 8580 | 8570 | 1366 |
| 258 | 20241205 | 143300 | 3753173150 | 8580 | 8570 | 8580 | 8560 | 1983 |
| 259 | 20241205 | 143200 | 3736167680 | 8570 | 8560 | 8570 | 8560 | 459 |
| 260 | 20241205 | 143100 | 3732235930 | 8560 | 8580 | 8580 | 8560 | 722 |
| 261 | 20241205 | 143000 | 3726050580 | 8580 | 8570 | 8580 | 8560 | 934 |
| 262 | 20241205 | 142900 | 3718050240 | 8560 | 8570 | 8570 | 8560 | 1556 |
| 263 | 20241205 | 142800 | 3704716420 | 8570 | 8580 | 8580 | 8570 | 656 |
| 264 | 20241205 | 142700 | 3699093640 | 8580 | 8580 | 8590 | 8580 | 1095 |
| 265 | 20241205 | 142600 | 3689698520 | 8580 | 8580 | 8590 | 8580 | 488 |
| 266 | 20241205 | 142500 | 3685511460 | 8580 | 8590 | 8590 | 8580 | 739 |
| 267 | 20241205 | 142400 | 3679170810 | 8590 | 8580 | 8600 | 8580 | 582 |
| 268 | 20241205 | 142300 | 3674173230 | 8590 | 8590 | 8600 | 8590 | 1208 |
| 269 | 20241205 | 142200 | 3663792180 | 8590 | 8590 | 8600 | 8590 | 953 |
| 270 | 20241205 | 142100 | 3655601540 | 8590 | 8590 | 8600 | 8580 | 1291 |
| 271 | 20241205 | 142000 | 3644514770 | 8590 | 8590 | 8600 | 8580 | 1081 |
| 272 | 20241205 | 141900 | 3635229350 | 8590 | 8570 | 8590 | 8570 | 252 |
| 273 | 20241205 | 141800 | 3633068390 | 8570 | 8600 | 8610 | 8570 | 1387 |
| 274 | 20241205 | 141700 | 3621141970 | 8600 | 8590 | 8610 | 8570 | 1361 |
| 275 | 20241205 | 141600 | 3609450010 | 8570 | 8580 | 8590 | 8570 | 1119 |
| 276 | 20241205 | 141500 | 3599845910 | 8580 | 8570 | 8580 | 8570 | 761 |
| 277 | 20241205 | 141400 | 3593322010 | 8580 | 8580 | 8580 | 8570 | 924 |
| 278 | 20241205 | 141300 | 3585401350 | 8580 | 8580 | 8580 | 8580 | 253 |
| 279 | 20241205 | 141200 | 3583230610 | 8580 | 8580 | 8590 | 8560 | 1268 |
| 280 | 20241205 | 141100 | 3572350700 | 8570 | 8590 | 8590 | 8560 | 849 |
| 281 | 20241205 | 141000 | 3565075300 | 8570 | 8570 | 8590 | 8570 | 1228 |
| 282 | 20241205 | 140900 | 3554543830 | 8580 | 8570 | 8580 | 8570 | 271 |
| 283 | 20241205 | 140800 | 3552220180 | 8570 | 8590 | 8600 | 8570 | 1114 |
| 284 | 20241205 | 140700 | 3542659970 | 8570 | 8580 | 8590 | 8570 | 862 |
| 285 | 20241205 | 140600 | 3535264030 | 8590 | 8590 | 8590 | 8580 | 705 |
| 286 | 20241205 | 140500 | 3529210830 | 8580 | 8580 | 8590 | 8580 | 530 |
| 287 | 20241205 | 140400 | 3524663400 | 8590 | 8600 | 8600 | 8580 | 2426 |
| 288 | 20241205 | 140300 | 3503811690 | 8610 | 8600 | 8610 | 8600 | 938 |
| 289 | 20241205 | 140200 | 3495744670 | 8610 | 8580 | 8610 | 8580 | 1706 |
| 290 | 20241205 | 140100 | 3481077260 | 8570 | 8570 | 8600 | 8570 | 1093 |
| 291 | 20241205 | 140000 | 3471693420 | 8570 | 8570 | 8600 | 8570 | 1447 |
| 292 | 20241205 | 135900 | 3459270140 | 8570 | 8560 | 8580 | 8560 | 900 |
| 293 | 20241205 | 135800 | 3451558200 | 8560 | 8560 | 8570 | 8560 | 1140 |
| 294 | 20241205 | 135700 | 3441797500 | 8560 | 8570 | 8570 | 8560 | 684 |
| 295 | 20241205 | 135600 | 3435941820 | 8560 | 8560 | 8570 | 8560 | 701 |
| 296 | 20241205 | 135500 | 3429940510 | 8560 | 8550 | 8560 | 8550 | 1484 |
| 297 | 20241205 | 135400 | 3417240130 | 8550 | 8570 | 8590 | 8550 | 1159 |
| 298 | 20241205 | 135300 | 3407310740 | 8560 | 8570 | 8570 | 8560 | 2292 |
| 299 | 20241205 | 135200 | 3387685960 | 8570 | 8580 | 8580 | 8570 | 682 |
| 300 | 20241205 | 135100 | 3381840920 | 8580 | 8570 | 8580 | 8560 | 1042 |
| 301 | 20241205 | 135000 | 3372910300 | 8570 | 8570 | 8570 | 8560 | 1139 |
| 302 | 20241205 | 134900 | 3363155170 | 8560 | 8560 | 8570 | 8560 | 795 |
| 303 | 20241205 | 134800 | 3356348710 | 8560 | 8550 | 8580 | 8550 | 1706 |
| 304 | 20241205 | 134700 | 3341742750 | 8560 | 8550 | 8560 | 8550 | 326 |
| 305 | 20241205 | 134600 | 3338955400 | 8570 | 8560 | 8570 | 8550 | 778 |
| 306 | 20241205 | 134500 | 3332297240 | 8560 | 8560 | 8560 | 8550 | 653 |
| 307 | 20241205 | 134400 | 3326707630 | 8570 | 8570 | 8580 | 8560 | 925 |
| 308 | 20241205 | 134300 | 3318782570 | 8580 | 8570 | 8580 | 8560 | 568 |
| 309 | 20241205 | 134200 | 3313916680 | 8560 | 8580 | 8580 | 8560 | 3102 |
| 310 | 20241205 | 134100 | 3287311680 | 8590 | 8570 | 8590 | 8560 | 2325 |
| 311 | 20241205 | 134000 | 3267376920 | 8570 | 8560 | 8570 | 8560 | 1565 |
| 312 | 20241205 | 133900 | 3253969970 | 8560 | 8550 | 8560 | 8550 | 434 |
| 313 | 20241205 | 133800 | 3250259170 | 8560 | 8560 | 8560 | 8550 | 1412 |
| 314 | 20241205 | 133700 | 3238175300 | 8540 | 8550 | 8550 | 8540 | 408 |
| 315 | 20241205 | 133600 | 3234689650 | 8540 | 8550 | 8560 | 8540 | 6681 |
| 316 | 20241205 | 133500 | 3177615820 | 8560 | 8560 | 8560 | 8550 | 671 |
| 317 | 20241205 | 133400 | 3171875430 | 8570 | 8580 | 8580 | 8570 | 382 |
| 318 | 20241205 | 133300 | 3168601670 | 8570 | 8570 | 8580 | 8570 | 780 |
| 319 | 20241205 | 133200 | 3161916060 | 8580 | 8580 | 8580 | 8560 | 839 |
| 320 | 20241205 | 133100 | 3154729110 | 8570 | 8570 | 8590 | 8570 | 1021 |
| 321 | 20241205 | 133000 | 3145974940 | 8570 | 8560 | 8570 | 8560 | 512 |
| 322 | 20241205 | 132900 | 3141589430 | 8560 | 8560 | 8570 | 8560 | 887 |
| 323 | 20241205 | 132800 | 3133992990 | 8570 | 8580 | 8580 | 8570 | 1532 |
| 324 | 20241205 | 132700 | 3120851050 | 8570 | 8580 | 8580 | 8570 | 2478 |
| 325 | 20241205 | 132600 | 3099591200 | 8580 | 8560 | 8580 | 8560 | 2642 |
| 326 | 20241205 | 132500 | 3076944920 | 8560 | 8570 | 8570 | 8560 | 442 |
| 327 | 20241205 | 132400 | 3073157560 | 8570 | 8550 | 8590 | 8550 | 4910 |
| 328 | 20241205 | 132300 | 3031075160 | 8550 | 8540 | 8550 | 8540 | 305 |
| 329 | 20241205 | 132200 | 3028470200 | 8540 | 8560 | 8560 | 8540 | 4875 |
| 330 | 20241205 | 132100 | 2986809210 | 8560 | 8560 | 8560 | 8550 | 1528 |
| 331 | 20241205 | 132000 | 2973736200 | 8560 | 8570 | 8570 | 8550 | 1849 |
| 332 | 20241205 | 131900 | 2957914090 | 8580 | 8620 | 8620 | 8540 | 60538 |
| 333 | 20241205 | 131800 | 2437923610 | 8610 | 8610 | 8620 | 8610 | 1367 |
| 334 | 20241205 | 131700 | 2426149270 | 8610 | 8620 | 8630 | 8610 | 506 |
| 335 | 20241205 | 131600 | 2421790510 | 8620 | 8620 | 8640 | 8610 | 4991 |
| 336 | 20241205 | 131500 | 2378743080 | 8620 | 8620 | 8620 | 8610 | 799 |
| 337 | 20241205 | 131400 | 2371858160 | 8620 | 8630 | 8640 | 8620 | 2419 |
| 338 | 20241205 | 131300 | 2350993160 | 8640 | 8630 | 8640 | 8630 | 321 |
| 339 | 20241205 | 131200 | 2348221430 | 8630 | 8630 | 8640 | 8630 | 217 |
| 340 | 20241205 | 131100 | 2346347900 | 8640 | 8640 | 8640 | 8630 | 287 |
| 341 | 20241205 | 131000 | 2343868870 | 8630 | 8640 | 8640 | 8630 | 94 |
| 342 | 20241205 | 130900 | 2343057600 | 8640 | 8640 | 8650 | 8630 | 2082 |
| 343 | 20241205 | 130800 | 2325072140 | 8640 | 8640 | 8650 | 8640 | 442 |
| 344 | 20241205 | 130700 | 2321253230 | 8650 | 8640 | 8650 | 8640 | 105 |
| 345 | 20241205 | 130600 | 2320346020 | 8640 | 8650 | 8650 | 8640 | 1324 |
| 346 | 20241205 | 130500 | 2308894720 | 8650 | 8640 | 8650 | 8640 | 245 |
| 347 | 20241205 | 130400 | 2306777910 | 8640 | 8650 | 8650 | 8640 | 56 |
| 348 | 20241205 | 130300 | 2306293940 | 8640 | 8640 | 8640 | 8640 | 300 |
| 349 | 20241205 | 130200 | 2303701940 | 8650 | 8650 | 8650 | 8640 | 45 |
| 350 | 20241205 | 130100 | 2303313090 | 8640 | 8640 | 8650 | 8640 | 263 |
| 351 | 20241205 | 130000 | 2301039900 | 8640 | 8650 | 8650 | 8640 | 235 |
| 352 | 20241205 | 125900 | 2299009480 | 8640 | 8640 | 8640 | 8640 | 150 |
| 353 | 20241205 | 125800 | 2297713480 | 8650 | 8640 | 8650 | 8640 | 215 |
| 354 | 20241205 | 125700 | 2295855060 | 8650 | 8650 | 8650 | 8640 | 116 |
| 355 | 20241205 | 125600 | 2294852770 | 8640 | 8650 | 8650 | 8640 | 329 |
| 356 | 20241205 | 125500 | 2292009190 | 8650 | 8640 | 8650 | 8640 | 166 |
| 357 | 20241205 | 125400 | 2290574910 | 8650 | 8650 | 8650 | 8640 | 164 |
| 358 | 20241205 | 125300 | 2289156910 | 8640 | 8650 | 8650 | 8640 | 272 |
| 359 | 20241205 | 125200 | 2286806090 | 8640 | 8650 | 8650 | 8640 | 70 |
| 360 | 20241205 | 125100 | 2286200890 | 8650 | 8650 | 8650 | 8640 | 80 |
| 361 | 20241205 | 125000 | 2285509360 | 8640 | 8640 | 8650 | 8640 | 240 |
| 362 | 20241205 | 124900 | 2283435690 | 8650 | 8640 | 8650 | 8640 | 37 |
| 363 | 20241205 | 124800 | 2283115950 | 8640 | 8640 | 8650 | 8640 | 186 |
| 364 | 20241205 | 124700 | 2281508620 | 8650 | 8650 | 8650 | 8640 | 46 |
| 365 | 20241205 | 124600 | 2281111120 | 8640 | 8650 | 8650 | 8640 | 132 |
| 366 | 20241205 | 124500 | 2279970610 | 8640 | 8640 | 8650 | 8640 | 111 |
| 367 | 20241205 | 124400 | 2279011530 | 8650 | 8640 | 8650 | 8640 | 453 |
| 368 | 20241205 | 124300 | 2275097600 | 8640 | 8640 | 8640 | 8630 | 692 |
| 369 | 20241205 | 124200 | 2269119690 | 8640 | 8640 | 8640 | 8640 | 108 |
| 370 | 20241205 | 124100 | 2268186570 | 8640 | 8640 | 8650 | 8640 | 262 |
| 371 | 20241205 | 124000 | 2265921840 | 8650 | 8640 | 8650 | 8640 | 88 |
| 372 | 20241205 | 123900 | 2265161390 | 8650 | 8650 | 8650 | 8640 | 196 |
| 373 | 20241205 | 123800 | 2263467650 | 8640 | 8640 | 8640 | 8640 | 154 |
| 374 | 20241205 | 123700 | 2262137090 | 8640 | 8640 | 8650 | 8640 | 372 |
| 375 | 20241205 | 123600 | 2258922970 | 8640 | 8640 | 8650 | 8640 | 55 |
| 376 | 20241205 | 123500 | 2258447750 | 8640 | 8650 | 8650 | 8640 | 198 |
| 377 | 20241205 | 123400 | 2256736510 | 8640 | 8640 | 8650 | 8640 | 167 |
| 378 | 20241205 | 123300 | 2255293350 | 8640 | 8650 | 8650 | 8640 | 173 |
| 379 | 20241205 | 123200 | 2253798400 | 8650 | 8650 | 8650 | 8650 | 1 |
| 380 | 20241205 | 123100 | 2253789750 | 8640 | 8640 | 8650 | 8640 | 1119 |
| 381 | 20241205 | 123000 | 2244121550 | 8640 | 8640 | 8640 | 8640 | 181 |
| 382 | 20241205 | 122900 | 2242557710 | 8650 | 8650 | 8650 | 8650 | 56 |
| 383 | 20241205 | 122800 | 2242073310 | 8650 | 8650 | 8650 | 8640 | 22 |
| 384 | 20241205 | 122700 | 2241883190 | 8670 | 8650 | 8670 | 8630 | 6370 |
| 385 | 20241205 | 122600 | 2186790850 | 8640 | 8660 | 8660 | 8640 | 1966 |
| 386 | 20241205 | 122500 | 2169782570 | 8660 | 8670 | 8670 | 8660 | 95 |
| 387 | 20241205 | 122400 | 2168959840 | 8670 | 8660 | 8670 | 8660 | 322 |
| 388 | 20241205 | 122300 | 2166171040 | 8660 | 8660 | 8660 | 8660 | 662 |
| 389 | 20241205 | 122200 | 2160438120 | 8660 | 8660 | 8660 | 8650 | 655 |
| 390 | 20241205 | 122100 | 2154767220 | 8660 | 8660 | 8660 | 8650 | 1587 |
| 391 | 20241205 | 122000 | 2141039430 | 8660 | 8660 | 8660 | 8660 | 3770 |
| 392 | 20241205 | 121900 | 2108391230 | 8660 | 8670 | 8670 | 8660 | 1092 |
| 393 | 20241205 | 121800 | 2098934220 | 8670 | 8670 | 8670 | 8670 | 69 |
| 394 | 20241205 | 121700 | 2098335990 | 8660 | 8660 | 8670 | 8660 | 869 |
| 395 | 20241205 | 121600 | 2090805900 | 8670 | 8670 | 8670 | 8670 | 4131 |
| 396 | 20241205 | 121500 | 2054990130 | 8670 | 8670 | 8670 | 8670 | 7 |
| 397 | 20241205 | 121400 | 2054929440 | 8680 | 8670 | 8680 | 8670 | 123 |
| 398 | 20241205 | 121300 | 2053862710 | 8680 | 8690 | 8690 | 8680 | 1158 |
| 399 | 20241205 | 121200 | 2043811240 | 8680 | 8680 | 8690 | 8670 | 1126 |
| 400 | 20241205 | 121100 | 2034038800 | 8680 | 8680 | 8680 | 8670 | 244 |
| 401 | 20241205 | 121000 | 2031921800 | 8680 | 8680 | 8680 | 8670 | 2388 |
| 402 | 20241205 | 120900 | 2011194150 | 8690 | 8680 | 8690 | 8680 | 38 |
| 403 | 20241205 | 120800 | 2010864030 | 8690 | 8680 | 8690 | 8680 | 123 |
| 404 | 20241205 | 120700 | 2009796360 | 8680 | 8690 | 8690 | 8680 | 369 |
| 405 | 20241205 | 120600 | 2006592430 | 8680 | 8680 | 8690 | 8680 | 60 |
| 406 | 20241205 | 120500 | 2006071600 | 8690 | 8690 | 8690 | 8690 | 116 |
| 407 | 20241205 | 120400 | 2005063560 | 8680 | 8690 | 8690 | 8680 | 1575 |
| 408 | 20241205 | 120300 | 1991392110 | 8690 | 8690 | 8690 | 8690 | 1020 |
| 409 | 20241205 | 120200 | 1982528310 | 8690 | 8690 | 8690 | 8690 | 307 |
| 410 | 20241205 | 120100 | 1979860480 | 8690 | 8700 | 8700 | 8690 | 3947 |
| 411 | 20241205 | 120000 | 1945532260 | 8710 | 8720 | 8720 | 8710 | 119 |
| 412 | 20241205 | 115900 | 1944494610 | 8730 | 8720 | 8730 | 8710 | 366 |
| 413 | 20241205 | 115800 | 1941302390 | 8710 | 8720 | 8720 | 8710 | 284 |
| 414 | 20241205 | 115700 | 1938827000 | 8720 | 8720 | 8720 | 8710 | 506 |
| 415 | 20241205 | 115600 | 1934417900 | 8720 | 8720 | 8720 | 8710 | 456 |
| 416 | 20241205 | 115500 | 1930443520 | 8720 | 8700 | 8720 | 8700 | 474 |
| 417 | 20241205 | 115400 | 1926313940 | 8710 | 8710 | 8710 | 8700 | 382 |
| 418 | 20241205 | 115300 | 1922987210 | 8710 | 8700 | 8710 | 8700 | 375 |
| 419 | 20241205 | 115200 | 1919722090 | 8710 | 8710 | 8710 | 8700 | 336 |
| 420 | 20241205 | 115100 | 1916795590 | 8710 | 8710 | 8710 | 8700 | 969 |
| 421 | 20241205 | 115000 | 1908356840 | 8710 | 8710 | 8710 | 8700 | 631 |
| 422 | 20241205 | 114900 | 1902862900 | 8700 | 8710 | 8710 | 8700 | 289 |
| 423 | 20241205 | 114800 | 1900345970 | 8710 | 8720 | 8720 | 8700 | 833 |
| 424 | 20241205 | 114700 | 1893090740 | 8720 | 8720 | 8720 | 8720 | 262 |
| 425 | 20241205 | 114600 | 1890806100 | 8710 | 8740 | 8740 | 8710 | 2597 |
| 426 | 20241205 | 114500 | 1868177580 | 8720 | 8740 | 8740 | 8720 | 1097 |
| 427 | 20241205 | 114400 | 1858597980 | 8740 | 8740 | 8740 | 8730 | 310 |
| 428 | 20241205 | 114300 | 1855889030 | 8740 | 8730 | 8740 | 8730 | 751 |
| 429 | 20241205 | 114200 | 1849330080 | 8740 | 8740 | 8740 | 8720 | 944 |
| 430 | 20241205 | 114100 | 1841091340 | 8740 | 8740 | 8740 | 8730 | 313 |
| 431 | 20241205 | 114000 | 1838356190 | 8730 | 8740 | 8740 | 8730 | 341 |
| 432 | 20241205 | 113900 | 1835375860 | 8730 | 8740 | 8740 | 8730 | 340 |
| 433 | 20241205 | 113800 | 1832405020 | 8730 | 8740 | 8740 | 8730 | 363 |
| 434 | 20241205 | 113700 | 1829233410 | 8740 | 8730 | 8740 | 8730 | 327 |
| 435 | 20241205 | 113600 | 1826375950 | 8740 | 8740 | 8750 | 8730 | 1691 |
| 436 | 20241205 | 113500 | 1811595740 | 8740 | 8750 | 8750 | 8740 | 1068 |
| 437 | 20241205 | 113400 | 1802257610 | 8740 | 8750 | 8750 | 8740 | 362 |
| 438 | 20241205 | 113300 | 1799090920 | 8740 | 8750 | 8750 | 8740 | 311 |
| 439 | 20241205 | 113200 | 1796370140 | 8750 | 8750 | 8750 | 8740 | 417 |
| 440 | 20241205 | 113100 | 1792722940 | 8750 | 8750 | 8750 | 8740 | 314 |
| 441 | 20241205 | 113000 | 1789975920 | 8750 | 8750 | 8750 | 8740 | 365 |
| 442 | 20241205 | 112900 | 1786782910 | 8750 | 8740 | 8750 | 8740 | 366 |
| 443 | 20241205 | 112800 | 1783581420 | 8750 | 8740 | 8750 | 8740 | 298 |
| 444 | 20241205 | 112700 | 1780976030 | 8740 | 8740 | 8740 | 8740 | 266 |
| 445 | 20241205 | 112600 | 1778651190 | 8740 | 8730 | 8740 | 8730 | 403 |
| 446 | 20241205 | 112500 | 1775129230 | 8730 | 8740 | 8740 | 8730 | 363 |
| 447 | 20241205 | 112400 | 1771957580 | 8750 | 8770 | 8770 | 8730 | 2598 |
| 448 | 20241205 | 112300 | 1749241200 | 8750 | 8760 | 8760 | 8750 | 306 |
| 449 | 20241205 | 112200 | 1746560830 | 8760 | 8760 | 8760 | 8750 | 425 |
| 450 | 20241205 | 112100 | 1742838600 | 8750 | 8760 | 8760 | 8750 | 316 |
| 451 | 20241205 | 112000 | 1740070670 | 8750 | 8750 | 8760 | 8750 | 281 |
| 452 | 20241205 | 111900 | 1737609290 | 8760 | 8760 | 8760 | 8750 | 527 |
| 453 | 20241205 | 111800 | 1732994910 | 8760 | 8760 | 8760 | 8750 | 404 |
| 454 | 20241205 | 111700 | 1729455930 | 8750 | 8760 | 8760 | 8750 | 432 |
| 455 | 20241205 | 111600 | 1725673190 | 8750 | 8750 | 8760 | 8740 | 388 |
| 456 | 20241205 | 111500 | 1722278060 | 8750 | 8750 | 8750 | 8750 | 267 |
| 457 | 20241205 | 111400 | 1719941810 | 8750 | 8750 | 8750 | 8750 | 294 |
| 458 | 20241205 | 111300 | 1717369310 | 8750 | 8750 | 8750 | 8740 | 311 |
| 459 | 20241205 | 111200 | 1714648530 | 8760 | 8740 | 8760 | 8740 | 338 |
| 460 | 20241205 | 111100 | 1711689150 | 8760 | 8750 | 8760 | 8750 | 471 |
| 461 | 20241205 | 111000 | 1707565880 | 8760 | 8740 | 8760 | 8730 | 1135 |
| 462 | 20241205 | 110900 | 1697635870 | 8740 | 8750 | 8750 | 8730 | 368 |
| 463 | 20241205 | 110800 | 1694415940 | 8720 | 8720 | 8760 | 8720 | 340 |
| 464 | 20241205 | 110700 | 1691440660 | 8720 | 8730 | 8760 | 8720 | 1992 |
| 465 | 20241205 | 110600 | 1674039760 | 8720 | 8740 | 8740 | 8720 | 313 |
| 466 | 20241205 | 110500 | 1671304580 | 8740 | 8730 | 8740 | 8720 | 264 |
| 467 | 20241205 | 110400 | 1668999010 | 8730 | 8740 | 8740 | 8730 | 1670 |
| 468 | 20241205 | 110300 | 1654418600 | 8740 | 8760 | 8760 | 8720 | 781 |
| 469 | 20241205 | 110200 | 1647585890 | 8760 | 8740 | 8760 | 8720 | 2554 |
| 470 | 20241205 | 110100 | 1625290320 | 8760 | 8750 | 8760 | 8740 | 486 |
| 471 | 20241205 | 110000 | 1621036880 | 8740 | 8740 | 8750 | 8740 | 525 |
| 472 | 20241205 | 105900 | 1616446630 | 8760 | 8760 | 8760 | 8760 | 262 |
| 473 | 20241205 | 105800 | 1614151510 | 8750 | 8760 | 8770 | 8750 | 2548 |
| 474 | 20241205 | 105700 | 1591842810 | 8760 | 8760 | 8760 | 8750 | 570 |
| 475 | 20241205 | 105600 | 1586851710 | 8760 | 8760 | 8760 | 8750 | 497 |
| 476 | 20241205 | 105500 | 1582498680 | 8750 | 8750 | 8760 | 8750 | 467 |
| 477 | 20241205 | 105400 | 1578408390 | 8760 | 8750 | 8760 | 8750 | 361 |
| 478 | 20241205 | 105300 | 1575246990 | 8760 | 8760 | 8760 | 8750 | 540 |
| 479 | 20241205 | 105200 | 1570518490 | 8760 | 8770 | 8770 | 8750 | 838 |
| 480 | 20241205 | 105100 | 1563177130 | 8770 | 8770 | 8770 | 8730 | 506 |
| 481 | 20241205 | 105000 | 1558744120 | 8760 | 8760 | 8770 | 8720 | 805 |
| 482 | 20241205 | 104900 | 1551712510 | 8770 | 8720 | 8770 | 8720 | 551 |
| 483 | 20241205 | 104800 | 1546887910 | 8750 | 8750 | 8760 | 8750 | 263 |
| 484 | 20241205 | 104700 | 1544585790 | 8760 | 8750 | 8760 | 8710 | 1067 |
| 485 | 20241205 | 104600 | 1535250270 | 8760 | 8750 | 8760 | 8720 | 1302 |
| 486 | 20241205 | 104500 | 1523856980 | 8740 | 8710 | 8740 | 8710 | 393 |
| 487 | 20241205 | 104400 | 1520424020 | 8740 | 8730 | 8740 | 8710 | 3958 |
| 488 | 20241205 | 104300 | 1485911650 | 8730 | 8740 | 8740 | 8730 | 578 |
| 489 | 20241205 | 104200 | 1480861180 | 8740 | 8740 | 8740 | 8730 | 352 |
| 490 | 20241205 | 104100 | 1477785320 | 8740 | 8740 | 8740 | 8720 | 438 |
| 491 | 20241205 | 104000 | 1473959800 | 8720 | 8740 | 8740 | 8720 | 627 |
| 492 | 20241205 | 103900 | 1468484770 | 8720 | 8720 | 8740 | 8720 | 330 |
| 493 | 20241205 | 103800 | 1465603670 | 8740 | 8710 | 8740 | 8710 | 674 |
| 494 | 20241205 | 103700 | 1459719620 | 8740 | 8740 | 8740 | 8730 | 291 |
| 495 | 20241205 | 103600 | 1457177440 | 8740 | 8740 | 8740 | 8710 | 479 |
| 496 | 20241205 | 103500 | 1452994880 | 8720 | 8760 | 8760 | 8720 | 4181 |
| 497 | 20241205 | 103400 | 1416526000 | 8760 | 8770 | 8770 | 8730 | 661 |
| 498 | 20241205 | 103300 | 1410746740 | 8740 | 8770 | 8770 | 8740 | 1803 |
| 499 | 20241205 | 103200 | 1394965110 | 8760 | 8750 | 8770 | 8750 | 4016 |
| 500 | 20241205 | 103100 | 1359804380 | 8750 | 8750 | 8750 | 8740 | 638 |
| 501 | 20241205 | 103000 | 1354222500 | 8750 | 8760 | 8770 | 8730 | 1710 |
| 502 | 20241205 | 102900 | 1339249620 | 8760 | 8750 | 8760 | 8740 | 3273 |
| 503 | 20241205 | 102800 | 1310628040 | 8750 | 8750 | 8750 | 8740 | 1187 |
| 504 | 20241205 | 102700 | 1300242410 | 8750 | 8730 | 8750 | 8720 | 3164 |
| 505 | 20241205 | 102600 | 1272610380 | 8730 | 8710 | 8730 | 8710 | 641 |
| 506 | 20241205 | 102500 | 1267017680 | 8730 | 8730 | 8730 | 8720 | 555 |
| 507 | 20241205 | 102400 | 1262173580 | 8720 | 8720 | 8730 | 8710 | 509 |
| 508 | 20241205 | 102300 | 1257733700 | 8730 | 8730 | 8730 | 8710 | 490 |
| 509 | 20241205 | 102200 | 1253460780 | 8720 | 8730 | 8730 | 8700 | 2775 |
| 510 | 20241205 | 102100 | 1229269410 | 8720 | 8740 | 8750 | 8720 | 344 |
| 511 | 20241205 | 102000 | 1226264720 | 8740 | 8740 | 8750 | 8730 | 3252 |
| 512 | 20241205 | 101900 | 1197869790 | 8740 | 8740 | 8740 | 8730 | 1669 |
| 513 | 20241205 | 101800 | 1183295600 | 8740 | 8740 | 8740 | 8740 | 326 |
| 514 | 20241205 | 101700 | 1180446360 | 8740 | 8740 | 8740 | 8730 | 504 |
| 515 | 20241205 | 101600 | 1176043190 | 8740 | 8740 | 8740 | 8720 | 243 |
| 516 | 20241205 | 101500 | 1173920610 | 8740 | 8740 | 8740 | 8720 | 1041 |
| 517 | 20241205 | 101400 | 1164834310 | 8740 | 8740 | 8740 | 8720 | 310 |
| 518 | 20241205 | 101300 | 1162125980 | 8740 | 8700 | 8740 | 8700 | 9254 |
| 519 | 20241205 | 101200 | 1081449050 | 8690 | 8690 | 8690 | 8690 | 62 |
| 520 | 20241205 | 101100 | 1080910270 | 8700 | 8690 | 8700 | 8690 | 136 |
| 521 | 20241205 | 101000 | 1079728410 | 8700 | 8700 | 8700 | 8690 | 141 |
| 522 | 20241205 | 100900 | 1078502910 | 8700 | 8700 | 8700 | 8690 | 774 |
| 523 | 20241205 | 100800 | 1071770490 | 8700 | 8690 | 8700 | 8690 | 269 |
| 524 | 20241205 | 100700 | 1069432590 | 8680 | 8690 | 8690 | 8680 | 830 |
| 525 | 20241205 | 100600 | 1062220570 | 8690 | 8700 | 8700 | 8690 | 179 |
| 526 | 20241205 | 100500 | 1060664610 | 8690 | 8700 | 8700 | 8690 | 263 |
| 527 | 20241205 | 100400 | 1058378630 | 8690 | 8690 | 8700 | 8690 | 155 |
| 528 | 20241205 | 100300 | 1057031660 | 8690 | 8690 | 8690 | 8690 | 1005 |
| 529 | 20241205 | 100200 | 1048298210 | 8680 | 8690 | 8690 | 8680 | 76 |
| 530 | 20241205 | 100100 | 1047638390 | 8690 | 8690 | 8690 | 8690 | 1225 |
| 531 | 20241205 | 100000 | 1036993140 | 8690 | 8690 | 8690 | 8690 | 551 |
| 532 | 20241205 | 095900 | 1032204950 | 8690 | 8690 | 8690 | 8690 | 931 |
| 533 | 20241205 | 095800 | 1024114560 | 8690 | 8690 | 8700 | 8690 | 153 |
| 534 | 20241205 | 095700 | 1022784710 | 8700 | 8690 | 8700 | 8690 | 63 |
| 535 | 20241205 | 095600 | 1022237230 | 8690 | 8680 | 8690 | 8680 | 1294 |
| 536 | 20241205 | 095500 | 1011000160 | 8690 | 8690 | 8690 | 8690 | 413 |
| 537 | 20241205 | 095400 | 1007411190 | 8690 | 8690 | 8690 | 8680 | 851 |
| 538 | 20241205 | 095300 | 1000019390 | 8690 | 8690 | 8700 | 8690 | 1927 |
| 539 | 20241205 | 095200 | 983273680 | 8700 | 8690 | 8700 | 8680 | 448 |
| 540 | 20241205 | 095100 | 979380800 | 8690 | 8680 | 8690 | 8680 | 1328 |
| 541 | 20241205 | 095000 | 967848300 | 8670 | 8670 | 8670 | 8670 | 225 |
| 542 | 20241205 | 094900 | 965897550 | 8670 | 8670 | 8680 | 8670 | 834 |
| 543 | 20241205 | 094800 | 958666760 | 8680 | 8680 | 8680 | 8670 | 378 |
| 544 | 20241205 | 094700 | 955388720 | 8670 | 8670 | 8670 | 8670 | 4016 |
| 545 | 20241205 | 094600 | 920570000 | 8670 | 8680 | 8680 | 8670 | 371 |
| 546 | 20241205 | 094500 | 917353120 | 8680 | 8690 | 8690 | 8680 | 4211 |
| 547 | 20241205 | 094400 | 880801370 | 8680 | 8680 | 8690 | 8680 | 252 |
| 548 | 20241205 | 094300 | 878613950 | 8680 | 8700 | 8700 | 8680 | 1698 |
| 549 | 20241205 | 094200 | 863859500 | 8700 | 8700 | 8700 | 8690 | 2082 |
| 550 | 20241205 | 094100 | 845764600 | 8710 | 8710 | 8710 | 8700 | 643 |
| 551 | 20241205 | 094000 | 840166690 | 8720 | 8700 | 8720 | 8700 | 984 |
| 552 | 20241205 | 093900 | 831600850 | 8700 | 8700 | 8700 | 8690 | 3119 |
| 553 | 20241205 | 093800 | 804487490 | 8700 | 8730 | 8730 | 8700 | 1972 |
| 554 | 20241205 | 093700 | 787331060 | 8710 | 8710 | 8710 | 8710 | 166 |
| 555 | 20241205 | 093600 | 785885200 | 8710 | 8720 | 8740 | 8710 | 690 |
| 556 | 20241205 | 093500 | 779870940 | 8740 | 8710 | 8740 | 8710 | 131 |
| 557 | 20241205 | 093400 | 778727860 | 8740 | 8740 | 8740 | 8710 | 597 |
| 558 | 20241205 | 093300 | 773512480 | 8740 | 8740 | 8740 | 8710 | 915 |
| 559 | 20241205 | 093200 | 765530140 | 8740 | 8740 | 8740 | 8700 | 841 |
| 560 | 20241205 | 093100 | 758195210 | 8740 | 8740 | 8740 | 8690 | 524 |
| 561 | 20241205 | 093000 | 753618930 | 8700 | 8750 | 8750 | 8700 | 511 |
| 562 | 20241205 | 092900 | 749157220 | 8700 | 8740 | 8740 | 8700 | 602 |
| 563 | 20241205 | 092800 | 743904860 | 8740 | 8710 | 8750 | 8700 | 829 |
| 564 | 20241205 | 092700 | 736668910 | 8750 | 8730 | 8770 | 8700 | 1543 |
| 565 | 20241205 | 092600 | 723184180 | 8730 | 8710 | 8730 | 8670 | 1816 |
| 566 | 20241205 | 092500 | 707383380 | 8710 | 8690 | 8710 | 8670 | 3171 |
| 567 | 20241205 | 092400 | 679829930 | 8690 | 8690 | 8690 | 8680 | 635 |
| 568 | 20241205 | 092300 | 674314260 | 8690 | 8700 | 8700 | 8680 | 369 |
| 569 | 20241205 | 092200 | 671107640 | 8700 | 8690 | 8710 | 8670 | 7082 |
| 570 | 20241205 | 092100 | 609598030 | 8690 | 8710 | 8710 | 8690 | 626 |
| 571 | 20241205 | 092000 | 604151410 | 8710 | 8690 | 8710 | 8690 | 994 |
| 572 | 20241205 | 091900 | 595495940 | 8710 | 8700 | 8710 | 8680 | 6424 |
| 573 | 20241205 | 091800 | 539698690 | 8710 | 8710 | 8750 | 8690 | 13414 |
| 574 | 20241205 | 091700 | 422923880 | 8720 | 8710 | 8720 | 8710 | 732 |
| 575 | 20241205 | 091600 | 416542810 | 8720 | 8720 | 8720 | 8710 | 711 |
| 576 | 20241205 | 091500 | 410345520 | 8720 | 8740 | 8760 | 8720 | 4675 |
| 577 | 20241205 | 091400 | 369551180 | 8740 | 8740 | 8740 | 8730 | 2077 |
| 578 | 20241205 | 091300 | 351412950 | 8730 | 8740 | 8760 | 8730 | 1609 |
| 579 | 20241205 | 091200 | 337348560 | 8760 | 8750 | 8760 | 8750 | 514 |
| 580 | 20241205 | 091100 | 332851030 | 8750 | 8760 | 8760 | 8750 | 672 |
| 581 | 20241205 | 091000 | 326967290 | 8760 | 8780 | 8780 | 8750 | 1384 |
| 582 | 20241205 | 090900 | 314834660 | 8780 | 8730 | 8780 | 8730 | 3064 |
| 583 | 20241205 | 090800 | 288052530 | 8740 | 8710 | 8740 | 8710 | 3625 |
| 584 | 20241205 | 090700 | 256401830 | 8720 | 8710 | 8730 | 8710 | 3554 |
| 585 | 20241205 | 090600 | 225432460 | 8710 | 8720 | 8720 | 8710 | 5532 |
| 586 | 20241205 | 090500 | 177215380 | 8720 | 8720 | 8730 | 8720 | 2627 |
| 587 | 20241205 | 090400 | 154306980 | 8710 | 8770 | 8770 | 8700 | 5013 |
| 588 | 20241205 | 090300 | 110639770 | 8770 | 8730 | 8770 | 8720 | 2179 |
| 589 | 20241205 | 090200 | 91596690 | 8720 | 8750 | 8750 | 8720 | 3618 |
| 590 | 20241205 | 090100 | 59976840 | 8750 | 8760 | 8790 | 8740 | 1618 |
| 591 | 20241205 | 090000 | 45796330 | 8760 | 8780 | 8790 | 8760 | 5215 |