29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 184100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 7129 |
| 3 | 20241219 | 184000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 4 | 20241219 | 183900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 5 | 20241219 | 183800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 6 | 20241219 | 183700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 7 | 20241219 | 183600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 8 | 20241219 | 183500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 9 | 20241219 | 183400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 10 | 20241219 | 183300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 11 | 20241219 | 183200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 12 | 20241219 | 183100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 13 | 20241219 | 183000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 14 | 20241219 | 182900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 15 | 20241219 | 182800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 16 | 20241219 | 182700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 17 | 20241219 | 182600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 18 | 20241219 | 182500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 19 | 20241219 | 182400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 20 | 20241219 | 182300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 21 | 20241219 | 182200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 22 | 20241219 | 182100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 23 | 20241219 | 182000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 24 | 20241219 | 181900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 25 | 20241219 | 181800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 26 | 20241219 | 181700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 27 | 20241219 | 181600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 28 | 20241219 | 181500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 29 | 20241219 | 181400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 30 | 20241219 | 181300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 31 | 20241219 | 181200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 32 | 20241219 | 181100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 7129 |
| 33 | 20241219 | 181000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 34 | 20241219 | 180900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 35 | 20241219 | 180800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 36 | 20241219 | 180700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 37 | 20241219 | 180600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 38 | 20241219 | 180500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 39 | 20241219 | 180400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 40 | 20241219 | 180300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 41 | 20241219 | 180200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 42 | 20241219 | 180100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 43 | 20241219 | 180000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 44 | 20241219 | 175900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 45 | 20241219 | 175800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 46 | 20241219 | 175700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 47 | 20241219 | 175600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 48 | 20241219 | 175500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 49 | 20241219 | 175400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 50 | 20241219 | 175300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 51 | 20241219 | 175200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 52 | 20241219 | 175100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 53 | 20241219 | 175000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 54 | 20241219 | 174900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 55 | 20241219 | 174800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 56 | 20241219 | 174700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 57 | 20241219 | 174600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 58 | 20241219 | 174500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 59 | 20241219 | 174400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 60 | 20241219 | 174300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 61 | 20241219 | 174200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 62 | 20241219 | 174100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 7129 |
| 63 | 20241219 | 174000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 64 | 20241219 | 173900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 65 | 20241219 | 173800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 66 | 20241219 | 173700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 67 | 20241219 | 173600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 68 | 20241219 | 173500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 69 | 20241219 | 173400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 70 | 20241219 | 173300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 71 | 20241219 | 173200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 72 | 20241219 | 173100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 73 | 20241219 | 173000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 74 | 20241219 | 172900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 75 | 20241219 | 172800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 76 | 20241219 | 172700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 77 | 20241219 | 172600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 78 | 20241219 | 172500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 79 | 20241219 | 172400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 80 | 20241219 | 172300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 81 | 20241219 | 172200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 82 | 20241219 | 172100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 83 | 20241219 | 172000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 84 | 20241219 | 171900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 85 | 20241219 | 171800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 86 | 20241219 | 171700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 87 | 20241219 | 171600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 88 | 20241219 | 171500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 89 | 20241219 | 171400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 90 | 20241219 | 171300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 91 | 20241219 | 171200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 92 | 20241219 | 171100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 7129 |
| 93 | 20241219 | 171000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 94 | 20241219 | 170900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 95 | 20241219 | 170800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 96 | 20241219 | 170700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 97 | 20241219 | 170600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 98 | 20241219 | 170500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 99 | 20241219 | 170400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 100 | 20241219 | 170300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 101 | 20241219 | 170200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 102 | 20241219 | 170100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 103 | 20241219 | 170000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 104 | 20241219 | 165900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 105 | 20241219 | 165800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 106 | 20241219 | 165700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 107 | 20241219 | 165600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 108 | 20241219 | 165500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 109 | 20241219 | 165400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 110 | 20241219 | 165300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 111 | 20241219 | 165200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 112 | 20241219 | 165100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 113 | 20241219 | 165000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 114 | 20241219 | 164900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 115 | 20241219 | 164800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 116 | 20241219 | 164700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 117 | 20241219 | 164600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 118 | 20241219 | 164500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 119 | 20241219 | 164400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 120 | 20241219 | 164300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 121 | 20241219 | 164200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 122 | 20241219 | 164100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 7129 |
| 123 | 20241219 | 164000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 124 | 20241219 | 163900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 125 | 20241219 | 163800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 126 | 20241219 | 163700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 127 | 20241219 | 163600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 128 | 20241219 | 163500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 129 | 20241219 | 163400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 130 | 20241219 | 163300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 131 | 20241219 | 163200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 132 | 20241219 | 163100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 133 | 20241219 | 163000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 134 | 20241219 | 162900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 135 | 20241219 | 162800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 136 | 20241219 | 162700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 137 | 20241219 | 162600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 138 | 20241219 | 162500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 139 | 20241219 | 162400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 140 | 20241219 | 162300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 141 | 20241219 | 162200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 142 | 20241219 | 162100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 143 | 20241219 | 162000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 144 | 20241219 | 161900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 145 | 20241219 | 161800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 146 | 20241219 | 161700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 147 | 20241219 | 161600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 148 | 20241219 | 161500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 149 | 20241219 | 161400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 150 | 20241219 | 161300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 151 | 20241219 | 161200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 152 | 20241219 | 161100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 7129 |
| 153 | 20241219 | 161000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 154 | 20241219 | 160900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 155 | 20241219 | 160800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 156 | 20241219 | 160700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 157 | 20241219 | 160600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 158 | 20241219 | 160500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 159 | 20241219 | 160400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 160 | 20241219 | 160300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 161 | 20241219 | 160200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 162 | 20241219 | 160100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 163 | 20241219 | 160000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 164 | 20241219 | 155900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 165 | 20241219 | 155800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 166 | 20241219 | 155700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 167 | 20241219 | 155600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 168 | 20241219 | 155500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 169 | 20241219 | 155400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 170 | 20241219 | 155300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 171 | 20241219 | 155200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 172 | 20241219 | 155100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 173 | 20241219 | 155000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 174 | 20241219 | 154900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 175 | 20241219 | 154800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 176 | 20241219 | 154700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 177 | 20241219 | 154600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 178 | 20241219 | 154500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 179 | 20241219 | 154400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 180 | 20241219 | 154300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 181 | 20241219 | 154200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 182 | 20241219 | 154100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 7129 |
| 183 | 20241219 | 154000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 184 | 20241219 | 153900 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 185 | 20241219 | 153800 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 186 | 20241219 | 153700 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 187 | 20241219 | 153600 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 188 | 20241219 | 153500 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 189 | 20241219 | 153400 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 190 | 20241219 | 153300 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 191 | 20241219 | 153200 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 192 | 20241219 | 153100 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 0 |
| 193 | 20241219 | 153000 | 5045764880 | 9110 | 9110 | 9110 | 9110 | 7129 |
| 194 | 20241219 | 152900 | 4980819690 | 9160 | 9160 | 9160 | 9160 | 0 |
| 195 | 20241219 | 152800 | 4980819690 | 9160 | 9160 | 9160 | 9160 | 0 |
| 196 | 20241219 | 152700 | 4980819690 | 9160 | 9160 | 9160 | 9160 | 0 |
| 197 | 20241219 | 152600 | 4980819690 | 9160 | 9160 | 9160 | 9160 | 0 |
| 198 | 20241219 | 152500 | 4980819690 | 9160 | 9160 | 9160 | 9160 | 0 |
| 199 | 20241219 | 152400 | 4980819690 | 9160 | 9160 | 9160 | 9160 | 0 |
| 200 | 20241219 | 152300 | 4980819690 | 9160 | 9160 | 9160 | 9160 | 0 |
| 201 | 20241219 | 152200 | 4980819690 | 9160 | 9160 | 9160 | 9160 | 0 |
| 202 | 20241219 | 152100 | 4980819690 | 9160 | 9160 | 9160 | 9160 | 0 |
| 203 | 20241219 | 152000 | 4980819690 | 9160 | 9160 | 9160 | 9160 | 0 |
| 204 | 20241219 | 151900 | 4980819690 | 9160 | 9120 | 9160 | 9100 | 3092 |
| 205 | 20241219 | 151800 | 4952623340 | 9120 | 9140 | 9150 | 9120 | 2550 |
| 206 | 20241219 | 151700 | 4929333240 | 9150 | 9150 | 9160 | 9150 | 530 |
| 207 | 20241219 | 151600 | 4924483280 | 9150 | 9160 | 9170 | 9150 | 1237 |
| 208 | 20241219 | 151500 | 4913156620 | 9170 | 9160 | 9170 | 9160 | 110 |
| 209 | 20241219 | 151400 | 4912148920 | 9160 | 9150 | 9160 | 9140 | 484 |
| 210 | 20241219 | 151300 | 4907720520 | 9170 | 9150 | 9170 | 9140 | 1201 |
| 211 | 20241219 | 151200 | 4896736710 | 9150 | 9150 | 9150 | 9140 | 126 |
| 212 | 20241219 | 151100 | 4895584000 | 9150 | 9150 | 9150 | 9120 | 5129 |
| 213 | 20241219 | 151000 | 4848731860 | 9170 | 9160 | 9180 | 9150 | 777 |
| 214 | 20241219 | 150900 | 4841617500 | 9170 | 9190 | 9190 | 9170 | 28 |
| 215 | 20241219 | 150800 | 4841360720 | 9200 | 9180 | 9210 | 9160 | 1200 |
| 216 | 20241219 | 150700 | 4830334580 | 9180 | 9220 | 9220 | 9180 | 822 |
| 217 | 20241219 | 150600 | 4822774570 | 9200 | 9200 | 9220 | 9190 | 1836 |
| 218 | 20241219 | 150500 | 4805875670 | 9220 | 9200 | 9220 | 9180 | 374 |
| 219 | 20241219 | 150400 | 4802434910 | 9190 | 9150 | 9190 | 9150 | 1205 |
| 220 | 20241219 | 150300 | 4791385690 | 9160 | 9160 | 9170 | 9160 | 560 |
| 221 | 20241219 | 150200 | 4786255670 | 9160 | 9160 | 9160 | 9150 | 401 |
| 222 | 20241219 | 150100 | 4782582930 | 9160 | 9150 | 9160 | 9150 | 106 |
| 223 | 20241219 | 150000 | 4781613020 | 9150 | 9120 | 9150 | 9100 | 747 |
| 224 | 20241219 | 145900 | 4774794150 | 9140 | 9130 | 9140 | 9120 | 1256 |
| 225 | 20241219 | 145800 | 4763316550 | 9130 | 9130 | 9130 | 9130 | 646 |
| 226 | 20241219 | 145700 | 4757418570 | 9130 | 9120 | 9130 | 9110 | 962 |
| 227 | 20241219 | 145600 | 4748644730 | 9110 | 9120 | 9120 | 9110 | 4132 |
| 228 | 20241219 | 145500 | 4710961900 | 9120 | 9090 | 9120 | 9090 | 1710 |
| 229 | 20241219 | 145400 | 4695385720 | 9090 | 9100 | 9110 | 9090 | 350 |
| 230 | 20241219 | 145300 | 4692204000 | 9110 | 9120 | 9120 | 9100 | 1305 |
| 231 | 20241219 | 145200 | 4680302740 | 9080 | 9110 | 9120 | 9070 | 952 |
| 232 | 20241219 | 145100 | 4671648330 | 9120 | 9130 | 9130 | 9120 | 684 |
| 233 | 20241219 | 145000 | 4665409240 | 9140 | 9140 | 9140 | 9120 | 288 |
| 234 | 20241219 | 144900 | 4662777070 | 9110 | 9120 | 9120 | 9080 | 4410 |
| 235 | 20241219 | 144800 | 4622619350 | 9110 | 9090 | 9140 | 9090 | 1976 |
| 236 | 20241219 | 144700 | 4604569500 | 9140 | 9120 | 9140 | 9120 | 304 |
| 237 | 20241219 | 144600 | 4601796980 | 9080 | 9070 | 9100 | 9060 | 1782 |
| 238 | 20241219 | 144500 | 4585599050 | 9070 | 9100 | 9100 | 9070 | 4325 |
| 239 | 20241219 | 144400 | 4546335450 | 9100 | 9100 | 9100 | 9100 | 1 |
| 240 | 20241219 | 144300 | 4546326350 | 9120 | 9110 | 9120 | 9110 | 409 |
| 241 | 20241219 | 144200 | 4542599270 | 9140 | 9140 | 9150 | 9140 | 284 |
| 242 | 20241219 | 144100 | 4540003460 | 9150 | 9200 | 9200 | 9140 | 1265 |
| 243 | 20241219 | 144000 | 4528428290 | 9140 | 9140 | 9220 | 9100 | 5106 |
| 244 | 20241219 | 143900 | 4481722190 | 9100 | 9130 | 9140 | 9070 | 8854 |
| 245 | 20241219 | 143800 | 4401152560 | 9130 | 9130 | 9130 | 9100 | 4637 |
| 246 | 20241219 | 143700 | 4358924020 | 9120 | 9140 | 9150 | 9110 | 6086 |
| 247 | 20241219 | 143600 | 4303381410 | 9140 | 9150 | 9150 | 9140 | 1033 |
| 248 | 20241219 | 143500 | 4293930090 | 9150 | 9150 | 9150 | 9150 | 135 |
| 249 | 20241219 | 143400 | 4292694840 | 9150 | 9160 | 9160 | 9110 | 5318 |
| 250 | 20241219 | 143300 | 4244143180 | 9160 | 9160 | 9160 | 9150 | 716 |
| 251 | 20241219 | 143200 | 4237585190 | 9170 | 9180 | 9180 | 9170 | 99 |
| 252 | 20241219 | 143100 | 4236677110 | 9180 | 9180 | 9180 | 9180 | 101 |
| 253 | 20241219 | 143000 | 4235749930 | 9220 | 9170 | 9220 | 9150 | 4978 |
| 254 | 20241219 | 142900 | 4190143600 | 9180 | 9230 | 9240 | 9180 | 1963 |
| 255 | 20241219 | 142800 | 4172077320 | 9230 | 9220 | 9230 | 9220 | 141 |
| 256 | 20241219 | 142700 | 4170776990 | 9220 | 9190 | 9220 | 9190 | 1938 |
| 257 | 20241219 | 142600 | 4152966680 | 9190 | 9190 | 9190 | 9190 | 1608 |
| 258 | 20241219 | 142500 | 4138189160 | 9180 | 9180 | 9180 | 9180 | 253 |
| 259 | 20241219 | 142400 | 4135866620 | 9180 | 9180 | 9190 | 9170 | 168 |
| 260 | 20241219 | 142300 | 4134324600 | 9180 | 9230 | 9230 | 9180 | 2476 |
| 261 | 20241219 | 142200 | 4111556110 | 9240 | 9240 | 9250 | 9240 | 102 |
| 262 | 20241219 | 142100 | 4110613450 | 9250 | 9230 | 9250 | 9230 | 123 |
| 263 | 20241219 | 142000 | 4109476600 | 9250 | 9220 | 9250 | 9220 | 230 |
| 264 | 20241219 | 141900 | 4107353780 | 9220 | 9220 | 9220 | 9220 | 175 |
| 265 | 20241219 | 141800 | 4105740280 | 9220 | 9230 | 9240 | 9220 | 444 |
| 266 | 20241219 | 141700 | 4101642460 | 9230 | 9220 | 9230 | 9220 | 2442 |
| 267 | 20241219 | 141600 | 4079125510 | 9210 | 9190 | 9210 | 9190 | 1816 |
| 268 | 20241219 | 141500 | 4062436450 | 9190 | 9180 | 9190 | 9180 | 1736 |
| 269 | 20241219 | 141400 | 4046482650 | 9180 | 9170 | 9180 | 9170 | 59 |
| 270 | 20241219 | 141300 | 4045941180 | 9170 | 9190 | 9190 | 9170 | 877 |
| 271 | 20241219 | 141200 | 4037893020 | 9190 | 9230 | 9230 | 9190 | 746 |
| 272 | 20241219 | 141100 | 4031036820 | 9190 | 9160 | 9190 | 9160 | 1523 |
| 273 | 20241219 | 141000 | 4017074180 | 9130 | 9180 | 9190 | 9130 | 14210 |
| 274 | 20241219 | 140900 | 3886918750 | 9180 | 9200 | 9200 | 9180 | 5657 |
| 275 | 20241219 | 140800 | 3834946990 | 9210 | 9210 | 9220 | 9200 | 1095 |
| 276 | 20241219 | 140700 | 3824861440 | 9210 | 9210 | 9210 | 9210 | 186 |
| 277 | 20241219 | 140600 | 3823148380 | 9220 | 9210 | 9220 | 9210 | 6 |
| 278 | 20241219 | 140500 | 3823093080 | 9210 | 9210 | 9210 | 9210 | 0 |
| 279 | 20241219 | 140400 | 3823093080 | 9210 | 9210 | 9210 | 9210 | 105 |
| 280 | 20241219 | 140300 | 3822126030 | 9200 | 9210 | 9210 | 9200 | 1506 |
| 281 | 20241219 | 140200 | 3808269890 | 9210 | 9210 | 9210 | 9210 | 187 |
| 282 | 20241219 | 140100 | 3806547620 | 9210 | 9210 | 9210 | 9200 | 787 |
| 283 | 20241219 | 140000 | 3799305370 | 9230 | 9220 | 9230 | 9210 | 1010 |
| 284 | 20241219 | 135900 | 3790001770 | 9230 | 9240 | 9240 | 9230 | 2 |
| 285 | 20241219 | 135800 | 3789983300 | 9240 | 9210 | 9240 | 9210 | 7 |
| 286 | 20241219 | 135700 | 3789918770 | 9210 | 9210 | 9210 | 9210 | 532 |
| 287 | 20241219 | 135600 | 3785019050 | 9210 | 9290 | 9290 | 9200 | 13173 |
| 288 | 20241219 | 135500 | 3663478200 | 9290 | 9260 | 9300 | 9260 | 154 |
| 289 | 20241219 | 135400 | 3662051910 | 9260 | 9260 | 9270 | 9260 | 117 |
| 290 | 20241219 | 135300 | 3660968460 | 9300 | 9280 | 9300 | 9260 | 97 |
| 291 | 20241219 | 135200 | 3660067390 | 9260 | 9250 | 9260 | 9250 | 220 |
| 292 | 20241219 | 135100 | 3658030390 | 9250 | 9310 | 9310 | 9250 | 160 |
| 293 | 20241219 | 135000 | 3656547690 | 9300 | 9310 | 9320 | 9300 | 1294 |
| 294 | 20241219 | 134900 | 3644506310 | 9310 | 9240 | 9310 | 9240 | 524 |
| 295 | 20241219 | 134800 | 3639644600 | 9240 | 9240 | 9240 | 9240 | 1035 |
| 296 | 20241219 | 134700 | 3630081200 | 9250 | 9270 | 9270 | 9250 | 32 |
| 297 | 20241219 | 134600 | 3629784700 | 9270 | 9260 | 9270 | 9230 | 1200 |
| 298 | 20241219 | 134500 | 3618690190 | 9260 | 9260 | 9260 | 9250 | 451 |
| 299 | 20241219 | 134400 | 3614516410 | 9260 | 9250 | 9260 | 9250 | 223 |
| 300 | 20241219 | 134300 | 3612453480 | 9260 | 9260 | 9260 | 9260 | 21 |
| 301 | 20241219 | 134200 | 3612259020 | 9250 | 9250 | 9250 | 9250 | 1 |
| 302 | 20241219 | 134100 | 3612249770 | 9290 | 9270 | 9290 | 9260 | 18 |
| 303 | 20241219 | 134000 | 3612082660 | 9240 | 9250 | 9290 | 9240 | 1317 |
| 304 | 20241219 | 133900 | 3599885440 | 9250 | 9250 | 9250 | 9240 | 120 |
| 305 | 20241219 | 133800 | 3598775940 | 9250 | 9250 | 9270 | 9250 | 728 |
| 306 | 20241219 | 133700 | 3592040750 | 9250 | 9230 | 9250 | 9230 | 537 |
| 307 | 20241219 | 133600 | 3587084200 | 9220 | 9250 | 9250 | 9220 | 1143 |
| 308 | 20241219 | 133500 | 3576540190 | 9250 | 9230 | 9250 | 9230 | 107 |
| 309 | 20241219 | 133400 | 3575552540 | 9230 | 9230 | 9230 | 9230 | 1240 |
| 310 | 20241219 | 133300 | 3564107340 | 9230 | 9230 | 9250 | 9230 | 235 |
| 311 | 20241219 | 133200 | 3561936090 | 9230 | 9280 | 9280 | 9230 | 3448 |
| 312 | 20241219 | 133100 | 3530037470 | 9290 | 9290 | 9290 | 9290 | 21 |
| 313 | 20241219 | 133000 | 3529842380 | 9270 | 9300 | 9300 | 9270 | 1909 |
| 314 | 20241219 | 132900 | 3512122540 | 9300 | 9290 | 9300 | 9290 | 1395 |
| 315 | 20241219 | 132800 | 3499162980 | 9300 | 9300 | 9300 | 9290 | 778 |
| 316 | 20241219 | 132700 | 3491928030 | 9310 | 9300 | 9310 | 9300 | 101 |
| 317 | 20241219 | 132600 | 3490988720 | 9300 | 9310 | 9310 | 9300 | 817 |
| 318 | 20241219 | 132500 | 3483389620 | 9310 | 9310 | 9310 | 9310 | 1012 |
| 319 | 20241219 | 132400 | 3473967900 | 9300 | 9320 | 9320 | 9300 | 1522 |
| 320 | 20241219 | 132300 | 3459798310 | 9330 | 9330 | 9330 | 9330 | 10 |
| 321 | 20241219 | 132200 | 3459705010 | 9320 | 9330 | 9340 | 9320 | 836 |
| 322 | 20241219 | 132100 | 3451905340 | 9330 | 9330 | 9330 | 9330 | 7 |
| 323 | 20241219 | 132000 | 3451840030 | 9330 | 9330 | 9330 | 9330 | 8 |
| 324 | 20241219 | 131900 | 3451765390 | 9330 | 9330 | 9330 | 9330 | 212 |
| 325 | 20241219 | 131800 | 3449787430 | 9330 | 9320 | 9330 | 9320 | 40 |
| 326 | 20241219 | 131700 | 3449414300 | 9320 | 9320 | 9330 | 9320 | 20 |
| 327 | 20241219 | 131600 | 3449227800 | 9320 | 9320 | 9320 | 9320 | 216 |
| 328 | 20241219 | 131500 | 3447214680 | 9310 | 9310 | 9310 | 9310 | 240 |
| 329 | 20241219 | 131400 | 3444980280 | 9310 | 9310 | 9310 | 9310 | 630 |
| 330 | 20241219 | 131300 | 3439114980 | 9300 | 9300 | 9300 | 9300 | 100 |
| 331 | 20241219 | 131200 | 3438184980 | 9300 | 9300 | 9310 | 9300 | 768 |
| 332 | 20241219 | 131100 | 3431042570 | 9300 | 9310 | 9310 | 9300 | 750 |
| 333 | 20241219 | 131000 | 3424062640 | 9320 | 9310 | 9320 | 9310 | 92 |
| 334 | 20241219 | 130900 | 3423205620 | 9320 | 9330 | 9330 | 9320 | 439 |
| 335 | 20241219 | 130800 | 3419113840 | 9330 | 9320 | 9330 | 9320 | 312 |
| 336 | 20241219 | 130700 | 3416204700 | 9320 | 9300 | 9320 | 9300 | 500 |
| 337 | 20241219 | 130600 | 3411550750 | 9300 | 9310 | 9320 | 9300 | 574 |
| 338 | 20241219 | 130500 | 3406209700 | 9320 | 9340 | 9340 | 9320 | 559 |
| 339 | 20241219 | 130400 | 3400996330 | 9330 | 9340 | 9340 | 9330 | 5 |
| 340 | 20241219 | 130300 | 3400949640 | 9340 | 9330 | 9350 | 9330 | 263 |
| 341 | 20241219 | 130200 | 3398493130 | 9320 | 9320 | 9320 | 9320 | 37 |
| 342 | 20241219 | 130100 | 3398148290 | 9320 | 9320 | 9320 | 9320 | 31 |
| 343 | 20241219 | 130000 | 3397859370 | 9320 | 9320 | 9320 | 9320 | 308 |
| 344 | 20241219 | 125900 | 3394988810 | 9320 | 9310 | 9320 | 9300 | 468 |
| 345 | 20241219 | 125800 | 3390628650 | 9310 | 9300 | 9310 | 9300 | 13 |
| 346 | 20241219 | 125700 | 3390507710 | 9300 | 9300 | 9300 | 9300 | 509 |
| 347 | 20241219 | 125600 | 3385774010 | 9310 | 9310 | 9310 | 9310 | 10 |
| 348 | 20241219 | 125500 | 3385680910 | 9310 | 9300 | 9310 | 9300 | 202 |
| 349 | 20241219 | 125400 | 3383801300 | 9320 | 9320 | 9320 | 9290 | 22 |
| 350 | 20241219 | 125300 | 3383596640 | 9260 | 9290 | 9290 | 9260 | 15120 |
| 351 | 20241219 | 125200 | 3243304120 | 9300 | 9300 | 9300 | 9300 | 4 |
| 352 | 20241219 | 125100 | 3243266920 | 9310 | 9320 | 9320 | 9290 | 368 |
| 353 | 20241219 | 125000 | 3239844010 | 9320 | 9320 | 9320 | 9290 | 3225 |
| 354 | 20241219 | 124900 | 3209860620 | 9320 | 9320 | 9320 | 9310 | 268 |
| 355 | 20241219 | 124800 | 3207365380 | 9320 | 9320 | 9320 | 9310 | 1879 |
| 356 | 20241219 | 124700 | 3189871680 | 9320 | 9340 | 9340 | 9320 | 657 |
| 357 | 20241219 | 124600 | 3183748230 | 9350 | 9350 | 9350 | 9350 | 0 |
| 358 | 20241219 | 124500 | 3183748230 | 9350 | 9360 | 9360 | 9320 | 677 |
| 359 | 20241219 | 124400 | 3177420480 | 9360 | 9340 | 9360 | 9340 | 760 |
| 360 | 20241219 | 124300 | 3170310380 | 9330 | 9320 | 9330 | 9320 | 408 |
| 361 | 20241219 | 124200 | 3166503750 | 9330 | 9340 | 9340 | 9330 | 15 |
| 362 | 20241219 | 124100 | 3166363790 | 9330 | 9340 | 9340 | 9330 | 18 |
| 363 | 20241219 | 124000 | 3166195740 | 9320 | 9320 | 9330 | 9320 | 15 |
| 364 | 20241219 | 123900 | 3166055860 | 9330 | 9310 | 9330 | 9310 | 11 |
| 365 | 20241219 | 123800 | 3165953410 | 9310 | 9310 | 9310 | 9310 | 1213 |
| 366 | 20241219 | 123700 | 3154660380 | 9310 | 9330 | 9360 | 9310 | 1987 |
| 367 | 20241219 | 123600 | 3136130240 | 9360 | 9320 | 9360 | 9320 | 25 |
| 368 | 20241219 | 123500 | 3135897200 | 9360 | 9330 | 9360 | 9320 | 62 |
| 369 | 20241219 | 123400 | 3135318810 | 9330 | 9330 | 9330 | 9330 | 0 |
| 370 | 20241219 | 123300 | 3135318810 | 9330 | 9360 | 9360 | 9330 | 61 |
| 371 | 20241219 | 123200 | 3134749360 | 9360 | 9350 | 9360 | 9350 | 17 |
| 372 | 20241219 | 123100 | 3134590300 | 9320 | 9320 | 9320 | 9320 | 244 |
| 373 | 20241219 | 123000 | 3132316220 | 9320 | 9320 | 9350 | 9320 | 107 |
| 374 | 20241219 | 122900 | 3131318380 | 9320 | 9340 | 9340 | 9320 | 3422 |
| 375 | 20241219 | 122800 | 3099386050 | 9340 | 9360 | 9360 | 9340 | 3520 |
| 376 | 20241219 | 122700 | 3066477260 | 9360 | 9360 | 9360 | 9360 | 1 |
| 377 | 20241219 | 122600 | 3066467900 | 9360 | 9370 | 9370 | 9360 | 524 |
| 378 | 20241219 | 122500 | 3061563150 | 9370 | 9380 | 9390 | 9370 | 1187 |
| 379 | 20241219 | 122400 | 3050432930 | 9380 | 9380 | 9380 | 9380 | 54 |
| 380 | 20241219 | 122300 | 3049926410 | 9380 | 9380 | 9400 | 9380 | 1079 |
| 381 | 20241219 | 122200 | 3039785270 | 9380 | 9370 | 9380 | 9370 | 9 |
| 382 | 20241219 | 122100 | 3039700870 | 9360 | 9360 | 9360 | 9360 | 22 |
| 383 | 20241219 | 122000 | 3039494950 | 9360 | 9360 | 9360 | 9360 | 1 |
| 384 | 20241219 | 121900 | 3039485590 | 9370 | 9370 | 9370 | 9370 | 824 |
| 385 | 20241219 | 121800 | 3031764710 | 9370 | 9360 | 9380 | 9360 | 56 |
| 386 | 20241219 | 121700 | 3031240270 | 9340 | 9340 | 9340 | 9340 | 0 |
| 387 | 20241219 | 121600 | 3031240270 | 9340 | 9370 | 9370 | 9340 | 777 |
| 388 | 20241219 | 121500 | 3023975840 | 9360 | 9390 | 9390 | 9360 | 1202 |
| 389 | 20241219 | 121400 | 3012722890 | 9390 | 9410 | 9410 | 9390 | 2 |
| 390 | 20241219 | 121300 | 3012704090 | 9370 | 9380 | 9380 | 9370 | 415 |
| 391 | 20241219 | 121200 | 3008815490 | 9420 | 9370 | 9420 | 9370 | 35 |
| 392 | 20241219 | 121100 | 3008487490 | 9420 | 9400 | 9440 | 9370 | 413 |
| 393 | 20241219 | 121000 | 3004592210 | 9440 | 9390 | 9440 | 9390 | 234 |
| 394 | 20241219 | 120900 | 3002388880 | 9390 | 9370 | 9390 | 9360 | 727 |
| 395 | 20241219 | 120800 | 2995583460 | 9390 | 9410 | 9410 | 9360 | 3652 |
| 396 | 20241219 | 120700 | 2961306720 | 9400 | 9440 | 9440 | 9400 | 39 |
| 397 | 20241219 | 120600 | 2960939970 | 9440 | 9410 | 9440 | 9410 | 10 |
| 398 | 20241219 | 120500 | 2960845770 | 9410 | 9410 | 9410 | 9390 | 273 |
| 399 | 20241219 | 120400 | 2958279160 | 9400 | 9430 | 9430 | 9400 | 1406 |
| 400 | 20241219 | 120300 | 2945045910 | 9430 | 9430 | 9430 | 9430 | 107 |
| 401 | 20241219 | 120200 | 2944036900 | 9440 | 9430 | 9440 | 9430 | 742 |
| 402 | 20241219 | 120100 | 2937036120 | 9420 | 9430 | 9430 | 9420 | 562 |
| 403 | 20241219 | 120000 | 2931741540 | 9430 | 9440 | 9440 | 9420 | 31 |
| 404 | 20241219 | 115900 | 2931449410 | 9450 | 9450 | 9450 | 9400 | 399 |
| 405 | 20241219 | 115800 | 2927683630 | 9460 | 9410 | 9460 | 9400 | 19738 |
| 406 | 20241219 | 115700 | 2741929850 | 9410 | 9400 | 9410 | 9400 | 5784 |
| 407 | 20241219 | 115600 | 2687502690 | 9410 | 9390 | 9410 | 9390 | 1152 |
| 408 | 20241219 | 115500 | 2676679380 | 9390 | 9380 | 9390 | 9380 | 61 |
| 409 | 20241219 | 115400 | 2676106600 | 9400 | 9400 | 9400 | 9400 | 1 |
| 410 | 20241219 | 115300 | 2676097200 | 9370 | 9420 | 9420 | 9370 | 214 |
| 411 | 20241219 | 115200 | 2674091970 | 9420 | 9420 | 9420 | 9420 | 200 |
| 412 | 20241219 | 115100 | 2672207970 | 9420 | 9370 | 9420 | 9360 | 1007 |
| 413 | 20241219 | 115000 | 2662781510 | 9360 | 9360 | 9360 | 9360 | 862 |
| 414 | 20241219 | 114900 | 2654713190 | 9370 | 9450 | 9450 | 9360 | 2371 |
| 415 | 20241219 | 114800 | 2632435170 | 9450 | 9450 | 9470 | 9410 | 1391 |
| 416 | 20241219 | 114700 | 2619331690 | 9450 | 9450 | 9450 | 9430 | 1201 |
| 417 | 20241219 | 114600 | 2608000840 | 9470 | 9470 | 9480 | 9440 | 2006 |
| 418 | 20241219 | 114500 | 2589055920 | 9470 | 9470 | 9470 | 9470 | 233 |
| 419 | 20241219 | 114400 | 2586849410 | 9470 | 9460 | 9470 | 9430 | 372 |
| 420 | 20241219 | 114300 | 2583337240 | 9470 | 9450 | 9470 | 9450 | 261 |
| 421 | 20241219 | 114200 | 2580869790 | 9450 | 9440 | 9460 | 9440 | 303 |
| 422 | 20241219 | 114100 | 2578004540 | 9440 | 9440 | 9440 | 9440 | 180 |
| 423 | 20241219 | 114000 | 2576305340 | 9480 | 9460 | 9480 | 9430 | 962 |
| 424 | 20241219 | 113900 | 2567229180 | 9500 | 9500 | 9500 | 9460 | 351 |
| 425 | 20241219 | 113800 | 2563898100 | 9500 | 9470 | 9500 | 9430 | 150 |
| 426 | 20241219 | 113700 | 2562478240 | 9510 | 9510 | 9520 | 9470 | 1910 |
| 427 | 20241219 | 113600 | 2544351750 | 9520 | 9510 | 9520 | 9500 | 1262 |
| 428 | 20241219 | 113500 | 2532350620 | 9490 | 9510 | 9520 | 9490 | 713 |
| 429 | 20241219 | 113400 | 2525571460 | 9510 | 9500 | 9510 | 9500 | 561 |
| 430 | 20241219 | 113300 | 2520238680 | 9510 | 9450 | 9530 | 9450 | 2351 |
| 431 | 20241219 | 113200 | 2497989300 | 9450 | 9450 | 9450 | 9430 | 1698 |
| 432 | 20241219 | 113100 | 2481954320 | 9440 | 9450 | 9450 | 9440 | 44 |
| 433 | 20241219 | 113000 | 2481538540 | 9440 | 9450 | 9460 | 9430 | 1079 |
| 434 | 20241219 | 112900 | 2471343970 | 9430 | 9430 | 9450 | 9430 | 6 |
| 435 | 20241219 | 112800 | 2471287370 | 9430 | 9440 | 9450 | 9430 | 162 |
| 436 | 20241219 | 112700 | 2469756520 | 9450 | 9450 | 9460 | 9440 | 253 |
| 437 | 20241219 | 112600 | 2467366340 | 9440 | 9460 | 9460 | 9440 | 847 |
| 438 | 20241219 | 112500 | 2459362720 | 9470 | 9480 | 9480 | 9450 | 983 |
| 439 | 20241219 | 112400 | 2450063810 | 9480 | 9450 | 9480 | 9440 | 55 |
| 440 | 20241219 | 112300 | 2449542680 | 9480 | 9480 | 9490 | 9420 | 980 |
| 441 | 20241219 | 112200 | 2440280410 | 9480 | 9490 | 9490 | 9460 | 248 |
| 442 | 20241219 | 112100 | 2437931270 | 9500 | 9460 | 9500 | 9440 | 3069 |
| 443 | 20241219 | 112000 | 2408870070 | 9460 | 9500 | 9530 | 9450 | 2297 |
| 444 | 20241219 | 111900 | 2387072230 | 9500 | 9440 | 9570 | 9430 | 16821 |
| 445 | 20241219 | 111800 | 2227025080 | 9450 | 9390 | 9450 | 9390 | 3792 |
| 446 | 20241219 | 111700 | 2191294830 | 9390 | 9370 | 9400 | 9310 | 877 |
| 447 | 20241219 | 111600 | 2183104440 | 9300 | 9340 | 9370 | 9300 | 1689 |
| 448 | 20241219 | 111500 | 2167336270 | 9340 | 9330 | 9370 | 9330 | 624 |
| 449 | 20241219 | 111400 | 2161489530 | 9340 | 9360 | 9370 | 9330 | 95 |
| 450 | 20241219 | 111300 | 2160600410 | 9310 | 9340 | 9340 | 9310 | 1206 |
| 451 | 20241219 | 111200 | 2149354560 | 9340 | 9370 | 9370 | 9340 | 8 |
| 452 | 20241219 | 111100 | 2149279630 | 9370 | 9340 | 9370 | 9330 | 627 |
| 453 | 20241219 | 111000 | 2143415080 | 9360 | 9360 | 9360 | 9340 | 86 |
| 454 | 20241219 | 110900 | 2142611090 | 9350 | 9360 | 9360 | 9350 | 122 |
| 455 | 20241219 | 110800 | 2141469180 | 9340 | 9330 | 9340 | 9320 | 477 |
| 456 | 20241219 | 110700 | 2137022200 | 9320 | 9330 | 9340 | 9320 | 1252 |
| 457 | 20241219 | 110600 | 2125340640 | 9320 | 9340 | 9370 | 9320 | 321 |
| 458 | 20241219 | 110500 | 2122345780 | 9360 | 9370 | 9370 | 9330 | 580 |
| 459 | 20241219 | 110400 | 2116924030 | 9380 | 9410 | 9410 | 9360 | 585 |
| 460 | 20241219 | 110300 | 2111436720 | 9350 | 9360 | 9410 | 9330 | 657 |
| 461 | 20241219 | 110200 | 2105293210 | 9370 | 9400 | 9400 | 9370 | 2548 |
| 462 | 20241219 | 110100 | 2081398600 | 9390 | 9390 | 9390 | 9380 | 702 |
| 463 | 20241219 | 110000 | 2074806850 | 9390 | 9380 | 9390 | 9380 | 554 |
| 464 | 20241219 | 105900 | 2069605890 | 9380 | 9370 | 9380 | 9370 | 378 |
| 465 | 20241219 | 105800 | 2066063250 | 9370 | 9370 | 9370 | 9370 | 100 |
| 466 | 20241219 | 105700 | 2065126250 | 9370 | 9370 | 9370 | 9360 | 57 |
| 467 | 20241219 | 105600 | 2064592410 | 9380 | 9380 | 9380 | 9380 | 0 |
| 468 | 20241219 | 105500 | 2064592410 | 9380 | 9370 | 9380 | 9370 | 867 |
| 469 | 20241219 | 105400 | 2056459960 | 9330 | 9360 | 9380 | 9330 | 356 |
| 470 | 20241219 | 105300 | 2053127320 | 9360 | 9360 | 9360 | 9360 | 804 |
| 471 | 20241219 | 105200 | 2045601880 | 9360 | 9360 | 9360 | 9360 | 32 |
| 472 | 20241219 | 105100 | 2045302360 | 9360 | 9380 | 9380 | 9360 | 2414 |
| 473 | 20241219 | 105000 | 2022695990 | 9390 | 9340 | 9390 | 9340 | 2125 |
| 474 | 20241219 | 104900 | 2002818530 | 9330 | 9330 | 9340 | 9320 | 83 |
| 475 | 20241219 | 104800 | 2002044180 | 9320 | 9330 | 9330 | 9290 | 30 |
| 476 | 20241219 | 104700 | 2001764620 | 9330 | 9330 | 9330 | 9330 | 112 |
| 477 | 20241219 | 104600 | 2000719660 | 9330 | 9330 | 9330 | 9330 | 21 |
| 478 | 20241219 | 104500 | 2000523730 | 9280 | 9340 | 9340 | 9280 | 748 |
| 479 | 20241219 | 104400 | 1993572740 | 9340 | 9340 | 9340 | 9340 | 0 |
| 480 | 20241219 | 104300 | 1993572740 | 9340 | 9320 | 9340 | 9300 | 892 |
| 481 | 20241219 | 104200 | 1985272130 | 9330 | 9330 | 9330 | 9330 | 230 |
| 482 | 20241219 | 104100 | 1983126230 | 9330 | 9330 | 9330 | 9330 | 9 |
| 483 | 20241219 | 104000 | 1983042260 | 9330 | 9280 | 9340 | 9280 | 1003 |
| 484 | 20241219 | 103900 | 1973734290 | 9330 | 9340 | 9340 | 9280 | 1052 |
| 485 | 20241219 | 103800 | 1963954710 | 9340 | 9340 | 9340 | 9340 | 8 |
| 486 | 20241219 | 103700 | 1963879990 | 9330 | 9330 | 9330 | 9290 | 324 |
| 487 | 20241219 | 103600 | 1960865190 | 9330 | 9330 | 9330 | 9330 | 21 |
| 488 | 20241219 | 103500 | 1960669260 | 9330 | 9350 | 9350 | 9280 | 65 |
| 489 | 20241219 | 103400 | 1960065290 | 9270 | 9310 | 9350 | 9270 | 1150 |
| 490 | 20241219 | 103300 | 1949387620 | 9300 | 9290 | 9300 | 9290 | 5 |
| 491 | 20241219 | 103200 | 1949341150 | 9290 | 9310 | 9310 | 9270 | 4654 |
| 492 | 20241219 | 103100 | 1906166660 | 9310 | 9290 | 9310 | 9290 | 314 |
| 493 | 20241219 | 103000 | 1903248480 | 9290 | 9310 | 9310 | 9290 | 51 |
| 494 | 20241219 | 102900 | 1902773690 | 9310 | 9290 | 9310 | 9280 | 917 |
| 495 | 20241219 | 102800 | 1894259770 | 9280 | 9280 | 9280 | 9280 | 757 |
| 496 | 20241219 | 102700 | 1887234810 | 9280 | 9280 | 9280 | 9270 | 2110 |
| 497 | 20241219 | 102600 | 1867663320 | 9280 | 9300 | 9300 | 9280 | 5516 |
| 498 | 20241219 | 102500 | 1816433420 | 9300 | 9310 | 9310 | 9300 | 2157 |
| 499 | 20241219 | 102400 | 1796371210 | 9300 | 9330 | 9330 | 9300 | 9 |
| 500 | 20241219 | 102300 | 1796287300 | 9330 | 9310 | 9330 | 9300 | 3722 |
| 501 | 20241219 | 102200 | 1761656240 | 9320 | 9330 | 9330 | 9320 | 678 |
| 502 | 20241219 | 102100 | 1755336680 | 9370 | 9330 | 9370 | 9320 | 184 |
| 503 | 20241219 | 102000 | 1753620920 | 9380 | 9330 | 9380 | 9320 | 1264 |
| 504 | 20241219 | 101900 | 1741829730 | 9310 | 9310 | 9310 | 9300 | 1353 |
| 505 | 20241219 | 101800 | 1729246290 | 9320 | 9350 | 9350 | 9300 | 11452 |
| 506 | 20241219 | 101700 | 1622491320 | 9340 | 9350 | 9350 | 9340 | 1950 |
| 507 | 20241219 | 101600 | 1604263580 | 9360 | 9380 | 9380 | 9360 | 1489 |
| 508 | 20241219 | 101500 | 1590313490 | 9380 | 9390 | 9410 | 9380 | 786 |
| 509 | 20241219 | 101400 | 1582939520 | 9390 | 9430 | 9430 | 9390 | 351 |
| 510 | 20241219 | 101300 | 1579638370 | 9440 | 9430 | 9440 | 9430 | 190 |
| 511 | 20241219 | 101200 | 1577845170 | 9440 | 9430 | 9440 | 9430 | 196 |
| 512 | 20241219 | 101100 | 1575995900 | 9400 | 9410 | 9410 | 9400 | 150 |
| 513 | 20241219 | 101000 | 1574585890 | 9400 | 9420 | 9420 | 9400 | 410 |
| 514 | 20241219 | 100900 | 1570726080 | 9420 | 9380 | 9420 | 9380 | 3 |
| 515 | 20241219 | 100800 | 1570697900 | 9400 | 9380 | 9400 | 9380 | 666 |
| 516 | 20241219 | 100700 | 1564437520 | 9400 | 9400 | 9400 | 9400 | 1 |
| 517 | 20241219 | 100600 | 1564428120 | 9400 | 9400 | 9400 | 9400 | 87 |
| 518 | 20241219 | 100500 | 1563610320 | 9340 | 9370 | 9400 | 9340 | 5079 |
| 519 | 20241219 | 100400 | 1516102520 | 9360 | 9360 | 9390 | 9350 | 2295 |
| 520 | 20241219 | 100300 | 1494628160 | 9360 | 9360 | 9360 | 9360 | 326 |
| 521 | 20241219 | 100200 | 1491576800 | 9370 | 9380 | 9380 | 9360 | 1049 |
| 522 | 20241219 | 100100 | 1481749720 | 9370 | 9360 | 9370 | 9350 | 927 |
| 523 | 20241219 | 100000 | 1473076050 | 9380 | 9340 | 9380 | 9340 | 1308 |
| 524 | 20241219 | 095900 | 1460857260 | 9380 | 9340 | 9380 | 9330 | 3268 |
| 525 | 20241219 | 095800 | 1430332530 | 9340 | 9360 | 9360 | 9340 | 1413 |
| 526 | 20241219 | 095700 | 1417115350 | 9360 | 9350 | 9360 | 9350 | 60 |
| 527 | 20241219 | 095600 | 1416553830 | 9390 | 9360 | 9390 | 9360 | 530 |
| 528 | 20241219 | 095500 | 1411591220 | 9370 | 9360 | 9380 | 9360 | 280 |
| 529 | 20241219 | 095400 | 1408969990 | 9390 | 9360 | 9390 | 9360 | 1006 |
| 530 | 20241219 | 095300 | 1399526750 | 9360 | 9370 | 9390 | 9360 | 847 |
| 531 | 20241219 | 095200 | 1391597310 | 9360 | 9370 | 9390 | 9360 | 507 |
| 532 | 20241219 | 095100 | 1386839590 | 9370 | 9380 | 9390 | 9360 | 1625 |
| 533 | 20241219 | 095000 | 1371599130 | 9420 | 9430 | 9430 | 9360 | 1732 |
| 534 | 20241219 | 094900 | 1355312460 | 9430 | 9390 | 9430 | 9390 | 225 |
| 535 | 20241219 | 094800 | 1353195650 | 9390 | 9370 | 9390 | 9340 | 5612 |
| 536 | 20241219 | 094700 | 1300692230 | 9360 | 9390 | 9420 | 9360 | 1353 |
| 537 | 20241219 | 094600 | 1288016810 | 9390 | 9390 | 9420 | 9390 | 132 |
| 538 | 20241219 | 094500 | 1286774790 | 9390 | 9400 | 9490 | 9360 | 4675 |
| 539 | 20241219 | 094400 | 1242870010 | 9400 | 9390 | 9400 | 9380 | 1321 |
| 540 | 20241219 | 094300 | 1230464880 | 9390 | 9410 | 9410 | 9390 | 5388 |
| 541 | 20241219 | 094200 | 1179821220 | 9400 | 9420 | 9450 | 9400 | 3032 |
| 542 | 20241219 | 094100 | 1151299040 | 9420 | 9430 | 9440 | 9420 | 287 |
| 543 | 20241219 | 094000 | 1148590780 | 9420 | 9420 | 9440 | 9400 | 2613 |
| 544 | 20241219 | 093900 | 1124001160 | 9410 | 9400 | 9450 | 9400 | 460 |
| 545 | 20241219 | 093800 | 1119673080 | 9400 | 9450 | 9470 | 9380 | 3023 |
| 546 | 20241219 | 093700 | 1091238140 | 9440 | 9470 | 9490 | 9440 | 1325 |
| 547 | 20241219 | 093600 | 1078706980 | 9480 | 9470 | 9480 | 9470 | 505 |
| 548 | 20241219 | 093500 | 1073924260 | 9470 | 9490 | 9490 | 9470 | 952 |
| 549 | 20241219 | 093400 | 1064899820 | 9500 | 9490 | 9510 | 9490 | 787 |
| 550 | 20241219 | 093300 | 1057428760 | 9500 | 9490 | 9510 | 9490 | 243 |
| 551 | 20241219 | 093200 | 1055121270 | 9520 | 9530 | 9560 | 9490 | 4178 |
| 552 | 20241219 | 093100 | 1015420700 | 9530 | 9510 | 9570 | 9510 | 457 |
| 553 | 20241219 | 093000 | 1011065090 | 9510 | 9540 | 9540 | 9500 | 1197 |
| 554 | 20241219 | 092900 | 999679100 | 9550 | 9550 | 9570 | 9550 | 80 |
| 555 | 20241219 | 092800 | 998914160 | 9520 | 9510 | 9550 | 9500 | 364 |
| 556 | 20241219 | 092700 | 995453260 | 9500 | 9550 | 9550 | 9500 | 2908 |
| 557 | 20241219 | 092600 | 967703880 | 9550 | 9540 | 9640 | 9530 | 1606 |
| 558 | 20241219 | 092500 | 952301940 | 9530 | 9590 | 9590 | 9520 | 3377 |
| 559 | 20241219 | 092400 | 920034100 | 9580 | 9610 | 9610 | 9580 | 2834 |
| 560 | 20241219 | 092300 | 892817250 | 9610 | 9590 | 9610 | 9560 | 5502 |
| 561 | 20241219 | 092200 | 840030340 | 9590 | 9530 | 9600 | 9520 | 4102 |
| 562 | 20241219 | 092100 | 800699990 | 9530 | 9490 | 9540 | 9470 | 963 |
| 563 | 20241219 | 092000 | 791531050 | 9500 | 9490 | 9500 | 9450 | 3505 |
| 564 | 20241219 | 091900 | 758307360 | 9490 | 9490 | 9500 | 9480 | 1215 |
| 565 | 20241219 | 091800 | 746778920 | 9490 | 9500 | 9500 | 9480 | 692 |
| 566 | 20241219 | 091700 | 740208670 | 9500 | 9520 | 9520 | 9500 | 121 |
| 567 | 20241219 | 091600 | 739058060 | 9510 | 9530 | 9540 | 9490 | 2367 |
| 568 | 20241219 | 091500 | 716533320 | 9530 | 9530 | 9550 | 9520 | 597 |
| 569 | 20241219 | 091400 | 710840320 | 9530 | 9510 | 9540 | 9500 | 460 |
| 570 | 20241219 | 091300 | 706463120 | 9500 | 9520 | 9550 | 9500 | 1325 |
| 571 | 20241219 | 091200 | 693852730 | 9520 | 9440 | 9520 | 9420 | 1047 |
| 572 | 20241219 | 091100 | 683954970 | 9480 | 9480 | 9520 | 9410 | 3820 |
| 573 | 20241219 | 091000 | 647865720 | 9480 | 9580 | 9580 | 9480 | 4008 |
| 574 | 20241219 | 090900 | 609691560 | 9580 | 9520 | 9590 | 9520 | 1184 |
| 575 | 20241219 | 090800 | 598386410 | 9510 | 9580 | 9580 | 9500 | 5365 |
| 576 | 20241219 | 090700 | 547132330 | 9560 | 9450 | 9590 | 9450 | 3719 |
| 577 | 20241219 | 090600 | 511653300 | 9430 | 9460 | 9500 | 9430 | 4211 |
| 578 | 20241219 | 090500 | 471893370 | 9500 | 9500 | 9500 | 9470 | 3447 |
| 579 | 20241219 | 090400 | 439197400 | 9490 | 9560 | 9580 | 9480 | 8311 |
| 580 | 20241219 | 090300 | 359931340 | 9560 | 9510 | 9570 | 9510 | 3690 |
| 581 | 20241219 | 090200 | 324691960 | 9500 | 9420 | 9540 | 9420 | 5501 |
| 582 | 20241219 | 090100 | 272462460 | 9430 | 9320 | 9430 | 9310 | 3312 |
| 583 | 20241219 | 090000 | 241439710 | 9320 | 9300 | 9480 | 9280 | 25819 |