30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 191200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 4574 |
| 3 | 20241209 | 191100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 4 | 20241209 | 191000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 5 | 20241209 | 190900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 6 | 20241209 | 190800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 7 | 20241209 | 190700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 8 | 20241209 | 190600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 9 | 20241209 | 190500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 10 | 20241209 | 190400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 11 | 20241209 | 190300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 12 | 20241209 | 190200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 13 | 20241209 | 190100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 14 | 20241209 | 190000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 15 | 20241209 | 185900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 16 | 20241209 | 185800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 17 | 20241209 | 185700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 18 | 20241209 | 185600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 19 | 20241209 | 185500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 20 | 20241209 | 185400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 21 | 20241209 | 185300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 22 | 20241209 | 185200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 23 | 20241209 | 185100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 24 | 20241209 | 185000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 25 | 20241209 | 184900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 26 | 20241209 | 184800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 27 | 20241209 | 184700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 28 | 20241209 | 184600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 29 | 20241209 | 184500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 30 | 20241209 | 184400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 31 | 20241209 | 184300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 32 | 20241209 | 184200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 4574 |
| 33 | 20241209 | 184100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 34 | 20241209 | 184000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 35 | 20241209 | 183900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 36 | 20241209 | 183800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 37 | 20241209 | 183700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 38 | 20241209 | 183600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 39 | 20241209 | 183500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 40 | 20241209 | 183400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 41 | 20241209 | 183300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 42 | 20241209 | 183200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 43 | 20241209 | 183100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 44 | 20241209 | 183000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 45 | 20241209 | 182900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 46 | 20241209 | 182800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 47 | 20241209 | 182700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 48 | 20241209 | 182600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 49 | 20241209 | 182500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 50 | 20241209 | 182400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 51 | 20241209 | 182300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 52 | 20241209 | 182200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 53 | 20241209 | 182100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 54 | 20241209 | 182000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 55 | 20241209 | 181900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 56 | 20241209 | 181800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 57 | 20241209 | 181700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 58 | 20241209 | 181600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 59 | 20241209 | 181500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 60 | 20241209 | 181400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 61 | 20241209 | 181300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 62 | 20241209 | 181200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 4574 |
| 63 | 20241209 | 181100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 64 | 20241209 | 181000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 65 | 20241209 | 180900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 66 | 20241209 | 180800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 67 | 20241209 | 180700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 68 | 20241209 | 180600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 69 | 20241209 | 180500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 70 | 20241209 | 180400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 71 | 20241209 | 180300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 72 | 20241209 | 180200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 73 | 20241209 | 180100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 74 | 20241209 | 180000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 75 | 20241209 | 175900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 76 | 20241209 | 175800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 77 | 20241209 | 175700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 78 | 20241209 | 175600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 79 | 20241209 | 175500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 80 | 20241209 | 175400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 81 | 20241209 | 175300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 82 | 20241209 | 175200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 83 | 20241209 | 175100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 84 | 20241209 | 175000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 85 | 20241209 | 174900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 86 | 20241209 | 174800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 87 | 20241209 | 174700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 88 | 20241209 | 174600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 89 | 20241209 | 174500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 90 | 20241209 | 174400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 91 | 20241209 | 174300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 92 | 20241209 | 174200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 4574 |
| 93 | 20241209 | 174100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 94 | 20241209 | 174000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 95 | 20241209 | 173900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 96 | 20241209 | 173800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 97 | 20241209 | 173700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 98 | 20241209 | 173600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 99 | 20241209 | 173500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 100 | 20241209 | 173400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 101 | 20241209 | 173300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 102 | 20241209 | 173200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 103 | 20241209 | 173100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 104 | 20241209 | 173000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 105 | 20241209 | 172900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 106 | 20241209 | 172800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 107 | 20241209 | 172700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 108 | 20241209 | 172600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 109 | 20241209 | 172500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 110 | 20241209 | 172400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 111 | 20241209 | 172300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 112 | 20241209 | 172200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 113 | 20241209 | 172100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 114 | 20241209 | 172000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 115 | 20241209 | 171900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 116 | 20241209 | 171800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 117 | 20241209 | 171700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 118 | 20241209 | 171600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 119 | 20241209 | 171500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 120 | 20241209 | 171400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 121 | 20241209 | 171300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 122 | 20241209 | 171200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 4574 |
| 123 | 20241209 | 171100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 124 | 20241209 | 171000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 125 | 20241209 | 170900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 126 | 20241209 | 170800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 127 | 20241209 | 170700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 128 | 20241209 | 170600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 129 | 20241209 | 170500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 130 | 20241209 | 170400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 131 | 20241209 | 170300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 132 | 20241209 | 170200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 133 | 20241209 | 170100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 134 | 20241209 | 170000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 135 | 20241209 | 165900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 136 | 20241209 | 165800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 137 | 20241209 | 165700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 138 | 20241209 | 165600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 139 | 20241209 | 165500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 140 | 20241209 | 165400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 141 | 20241209 | 165300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 142 | 20241209 | 165200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 143 | 20241209 | 165100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 144 | 20241209 | 165000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 145 | 20241209 | 164900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 146 | 20241209 | 164800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 147 | 20241209 | 164700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 148 | 20241209 | 164600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 149 | 20241209 | 164500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 150 | 20241209 | 164400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 151 | 20241209 | 164300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 152 | 20241209 | 164200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 4574 |
| 153 | 20241209 | 164100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 154 | 20241209 | 164000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 155 | 20241209 | 163900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 156 | 20241209 | 163800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 157 | 20241209 | 163700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 158 | 20241209 | 163600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 159 | 20241209 | 163500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 160 | 20241209 | 163400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 161 | 20241209 | 163300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 162 | 20241209 | 163200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 163 | 20241209 | 163100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 164 | 20241209 | 163000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 165 | 20241209 | 162900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 166 | 20241209 | 162800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 167 | 20241209 | 162700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 168 | 20241209 | 162600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 169 | 20241209 | 162500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 170 | 20241209 | 162400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 171 | 20241209 | 162300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 172 | 20241209 | 162200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 173 | 20241209 | 162100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 174 | 20241209 | 162000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 175 | 20241209 | 161900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 176 | 20241209 | 161800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 177 | 20241209 | 161700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 178 | 20241209 | 161600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 179 | 20241209 | 161500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 180 | 20241209 | 161400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 181 | 20241209 | 161300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 182 | 20241209 | 161200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 4574 |
| 183 | 20241209 | 161100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 184 | 20241209 | 161000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 185 | 20241209 | 160900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 186 | 20241209 | 160800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 187 | 20241209 | 160700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 188 | 20241209 | 160600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 189 | 20241209 | 160500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 190 | 20241209 | 160400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 191 | 20241209 | 160300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 192 | 20241209 | 160200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 193 | 20241209 | 160100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 194 | 20241209 | 160000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 195 | 20241209 | 155900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 196 | 20241209 | 155800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 197 | 20241209 | 155700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 198 | 20241209 | 155600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 199 | 20241209 | 155500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 200 | 20241209 | 155400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 201 | 20241209 | 155300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 202 | 20241209 | 155200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 203 | 20241209 | 155100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 204 | 20241209 | 155000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 205 | 20241209 | 154900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 206 | 20241209 | 154800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 207 | 20241209 | 154700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 208 | 20241209 | 154600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 209 | 20241209 | 154500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 210 | 20241209 | 154400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 211 | 20241209 | 154300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 212 | 20241209 | 154200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 4574 |
| 213 | 20241209 | 154100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 214 | 20241209 | 154000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 215 | 20241209 | 153900 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 216 | 20241209 | 153800 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 217 | 20241209 | 153700 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 218 | 20241209 | 153600 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 219 | 20241209 | 153500 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 220 | 20241209 | 153400 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 221 | 20241209 | 153300 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 222 | 20241209 | 153200 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 223 | 20241209 | 153100 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 224 | 20241209 | 153000 | 5897616630 | 7850 | 7850 | 7850 | 7850 | 4574 |
| 225 | 20241209 | 152900 | 5861710730 | 7910 | 7910 | 7910 | 7910 | 0 |
| 226 | 20241209 | 152800 | 5861710730 | 7910 | 7910 | 7910 | 7910 | 0 |
| 227 | 20241209 | 152700 | 5861710730 | 7910 | 7910 | 7910 | 7910 | 0 |
| 228 | 20241209 | 152600 | 5861710730 | 7910 | 7910 | 7910 | 7910 | 0 |
| 229 | 20241209 | 152500 | 5861710730 | 7910 | 7910 | 7910 | 7910 | 0 |
| 230 | 20241209 | 152400 | 5861710730 | 7910 | 7910 | 7910 | 7910 | 0 |
| 231 | 20241209 | 152300 | 5861710730 | 7910 | 7910 | 7910 | 7910 | 0 |
| 232 | 20241209 | 152200 | 5861710730 | 7910 | 7910 | 7910 | 7910 | 0 |
| 233 | 20241209 | 152100 | 5861710730 | 7910 | 7910 | 7910 | 7910 | 0 |
| 234 | 20241209 | 152000 | 5861710730 | 7910 | 7910 | 7910 | 7910 | 0 |
| 235 | 20241209 | 151900 | 5861710730 | 7910 | 7970 | 7970 | 7910 | 386 |
| 236 | 20241209 | 151800 | 5858644550 | 7970 | 7990 | 7990 | 7950 | 1335 |
| 237 | 20241209 | 151700 | 5848025800 | 7990 | 7990 | 8000 | 7990 | 1150 |
| 238 | 20241209 | 151600 | 5838830630 | 7980 | 7990 | 7990 | 7940 | 299 |
| 239 | 20241209 | 151500 | 5836447860 | 7990 | 8000 | 8000 | 7990 | 431 |
| 240 | 20241209 | 151400 | 5833003050 | 8010 | 8020 | 8020 | 8010 | 850 |
| 241 | 20241209 | 151300 | 5826187350 | 8020 | 8010 | 8020 | 8010 | 1076 |
| 242 | 20241209 | 151200 | 5817560320 | 7990 | 8000 | 8000 | 7990 | 422 |
| 243 | 20241209 | 151100 | 5814186080 | 8000 | 8000 | 8010 | 8000 | 719 |
| 244 | 20241209 | 151000 | 5808433390 | 7990 | 7960 | 7990 | 7960 | 1425 |
| 245 | 20241209 | 150900 | 5797060400 | 7990 | 7890 | 7990 | 7890 | 1249 |
| 246 | 20241209 | 150800 | 5787145900 | 7880 | 7810 | 7890 | 7810 | 681 |
| 247 | 20241209 | 150700 | 5781794010 | 7800 | 7840 | 7860 | 7800 | 1719 |
| 248 | 20241209 | 150600 | 5768358190 | 7800 | 7820 | 7820 | 7800 | 1817 |
| 249 | 20241209 | 150500 | 5754176320 | 7820 | 7870 | 7870 | 7820 | 1763 |
| 250 | 20241209 | 150400 | 5740366210 | 7870 | 7850 | 7900 | 7840 | 1856 |
| 251 | 20241209 | 150300 | 5725805250 | 7850 | 7850 | 7850 | 7850 | 693 |
| 252 | 20241209 | 150200 | 5720365200 | 7850 | 7860 | 7860 | 7850 | 802 |
| 253 | 20241209 | 150100 | 5714066680 | 7910 | 7940 | 7940 | 7840 | 1504 |
| 254 | 20241209 | 150000 | 5702231880 | 7900 | 7890 | 7940 | 7890 | 1269 |
| 255 | 20241209 | 145900 | 5692208700 | 7890 | 7880 | 7890 | 7830 | 4099 |
| 256 | 20241209 | 145800 | 5660023800 | 7890 | 7910 | 7950 | 7890 | 1734 |
| 257 | 20241209 | 145700 | 5646320090 | 7910 | 7960 | 7960 | 7910 | 939 |
| 258 | 20241209 | 145600 | 5638856280 | 7930 | 7920 | 8010 | 7900 | 3118 |
| 259 | 20241209 | 145500 | 5614047650 | 7900 | 7990 | 8020 | 7900 | 1202 |
| 260 | 20241209 | 145400 | 5604469200 | 8010 | 7990 | 8020 | 7990 | 736 |
| 261 | 20241209 | 145300 | 5598580090 | 7990 | 7990 | 8020 | 7970 | 2540 |
| 262 | 20241209 | 145200 | 5578278270 | 7990 | 7990 | 8120 | 7900 | 7713 |
| 263 | 20241209 | 145100 | 5516140230 | 7940 | 7850 | 8000 | 7850 | 5319 |
| 264 | 20241209 | 145000 | 5474070400 | 7850 | 7800 | 7860 | 7770 | 1331 |
| 265 | 20241209 | 144900 | 5463677030 | 7790 | 7800 | 7800 | 7750 | 28 |
| 266 | 20241209 | 144800 | 5463459180 | 7790 | 7740 | 7810 | 7740 | 1709 |
| 267 | 20241209 | 144700 | 5450187400 | 7740 | 7690 | 7810 | 7690 | 1026 |
| 268 | 20241209 | 144600 | 5442238310 | 7700 | 7700 | 7700 | 7670 | 1234 |
| 269 | 20241209 | 144500 | 5432753990 | 7700 | 7820 | 7840 | 7700 | 5083 |
| 270 | 20241209 | 144400 | 5393410160 | 7860 | 7780 | 7900 | 7780 | 4644 |
| 271 | 20241209 | 144300 | 5357007360 | 7790 | 7730 | 7790 | 7710 | 2069 |
| 272 | 20241209 | 144200 | 5340982820 | 7700 | 7670 | 7750 | 7650 | 2073 |
| 273 | 20241209 | 144100 | 5325052950 | 7670 | 7900 | 7910 | 7600 | 11812 |
| 274 | 20241209 | 144000 | 5233809580 | 7920 | 7980 | 7980 | 7870 | 3024 |
| 275 | 20241209 | 143900 | 5209813940 | 7980 | 8080 | 8080 | 7980 | 5416 |
| 276 | 20241209 | 143800 | 5166354840 | 8040 | 8030 | 8050 | 8030 | 1392 |
| 277 | 20241209 | 143700 | 5155166530 | 8030 | 8140 | 8140 | 8030 | 7617 |
| 278 | 20241209 | 143600 | 5093556860 | 8130 | 8140 | 8140 | 8130 | 554 |
| 279 | 20241209 | 143500 | 5089050410 | 8130 | 8150 | 8150 | 8130 | 1047 |
| 280 | 20241209 | 143400 | 5080537880 | 8130 | 8200 | 8200 | 8130 | 5566 |
| 281 | 20241209 | 143300 | 5035070980 | 8200 | 8210 | 8240 | 8200 | 693 |
| 282 | 20241209 | 143200 | 5029382750 | 8210 | 8210 | 8210 | 8200 | 472 |
| 283 | 20241209 | 143100 | 5025508470 | 8210 | 8210 | 8210 | 8210 | 34 |
| 284 | 20241209 | 143000 | 5025229330 | 8200 | 8240 | 8240 | 8200 | 508 |
| 285 | 20241209 | 142900 | 5021054410 | 8240 | 8250 | 8250 | 8230 | 473 |
| 286 | 20241209 | 142800 | 5017155090 | 8250 | 8250 | 8250 | 8240 | 337 |
| 287 | 20241209 | 142700 | 5014374950 | 8250 | 8250 | 8250 | 8250 | 153 |
| 288 | 20241209 | 142600 | 5013112700 | 8250 | 8260 | 8260 | 8240 | 2261 |
| 289 | 20241209 | 142500 | 4994459030 | 8250 | 8270 | 8270 | 8250 | 2559 |
| 290 | 20241209 | 142400 | 4973345180 | 8270 | 8260 | 8270 | 8260 | 540 |
| 291 | 20241209 | 142300 | 4968884120 | 8270 | 8260 | 8270 | 8260 | 949 |
| 292 | 20241209 | 142200 | 4961039690 | 8270 | 8260 | 8270 | 8250 | 2388 |
| 293 | 20241209 | 142100 | 4941328090 | 8270 | 8260 | 8270 | 8240 | 2707 |
| 294 | 20241209 | 142000 | 4918970570 | 8260 | 8240 | 8260 | 8220 | 2404 |
| 295 | 20241209 | 141900 | 4899127270 | 8250 | 8250 | 8260 | 8220 | 440 |
| 296 | 20241209 | 141800 | 4895495150 | 8260 | 8160 | 8260 | 8140 | 2859 |
| 297 | 20241209 | 141700 | 4871973470 | 8170 | 8200 | 8200 | 8170 | 682 |
| 298 | 20241209 | 141600 | 4866400210 | 8180 | 8190 | 8200 | 8180 | 341 |
| 299 | 20241209 | 141500 | 4863609730 | 8190 | 8210 | 8210 | 8190 | 297 |
| 300 | 20241209 | 141400 | 4861174350 | 8210 | 8220 | 8240 | 8180 | 1321 |
| 301 | 20241209 | 141300 | 4850317020 | 8220 | 8210 | 8250 | 8200 | 1990 |
| 302 | 20241209 | 141200 | 4833921080 | 8210 | 8130 | 8210 | 8130 | 954 |
| 303 | 20241209 | 141100 | 4826124680 | 8170 | 8140 | 8170 | 8130 | 343 |
| 304 | 20241209 | 141000 | 4823335680 | 8160 | 8180 | 8180 | 8140 | 1012 |
| 305 | 20241209 | 140900 | 4815072930 | 8170 | 8180 | 8200 | 8170 | 1024 |
| 306 | 20241209 | 140800 | 4806685810 | 8200 | 8200 | 8200 | 8200 | 1297 |
| 307 | 20241209 | 140700 | 4796050410 | 8200 | 8160 | 8200 | 8160 | 3196 |
| 308 | 20241209 | 140600 | 4769852330 | 8160 | 8140 | 8160 | 8130 | 2255 |
| 309 | 20241209 | 140500 | 4751483630 | 8130 | 8120 | 8140 | 8120 | 1994 |
| 310 | 20241209 | 140400 | 4735258610 | 8120 | 8120 | 8120 | 8090 | 959 |
| 311 | 20241209 | 140300 | 4727486700 | 8120 | 8120 | 8130 | 8100 | 180 |
| 312 | 20241209 | 140200 | 4726025570 | 8110 | 8100 | 8110 | 8100 | 23 |
| 313 | 20241209 | 140100 | 4725839140 | 8100 | 8130 | 8140 | 8090 | 805 |
| 314 | 20241209 | 140000 | 4719322840 | 8090 | 8110 | 8110 | 8090 | 1873 |
| 315 | 20241209 | 135900 | 4704160680 | 8100 | 8150 | 8150 | 8100 | 4267 |
| 316 | 20241209 | 135800 | 4669549800 | 8150 | 8150 | 8150 | 8110 | 750 |
| 317 | 20241209 | 135700 | 4663452620 | 8110 | 8120 | 8150 | 8110 | 965 |
| 318 | 20241209 | 135600 | 4655618660 | 8120 | 8120 | 8160 | 8110 | 667 |
| 319 | 20241209 | 135500 | 4650200390 | 8120 | 8150 | 8160 | 8120 | 1856 |
| 320 | 20241209 | 135400 | 4635097740 | 8150 | 8170 | 8180 | 8150 | 1391 |
| 321 | 20241209 | 135300 | 4623742280 | 8170 | 8180 | 8190 | 8160 | 815 |
| 322 | 20241209 | 135200 | 4617078450 | 8190 | 8150 | 8190 | 8150 | 1668 |
| 323 | 20241209 | 135100 | 4603471490 | 8150 | 8130 | 8190 | 8130 | 428 |
| 324 | 20241209 | 135000 | 4599976280 | 8210 | 8130 | 8210 | 8130 | 575 |
| 325 | 20241209 | 134900 | 4595298570 | 8130 | 8140 | 8140 | 8130 | 809 |
| 326 | 20241209 | 134800 | 4588713950 | 8140 | 8180 | 8190 | 8130 | 1395 |
| 327 | 20241209 | 134700 | 4577351460 | 8150 | 8220 | 8220 | 8150 | 2459 |
| 328 | 20241209 | 134600 | 4557283810 | 8220 | 8200 | 8220 | 8200 | 380 |
| 329 | 20241209 | 134500 | 4554167790 | 8200 | 8200 | 8230 | 8190 | 2660 |
| 330 | 20241209 | 134400 | 4532354800 | 8200 | 8200 | 8200 | 8200 | 283 |
| 331 | 20241209 | 134300 | 4530034200 | 8200 | 8230 | 8230 | 8200 | 870 |
| 332 | 20241209 | 134200 | 4522880260 | 8200 | 8210 | 8240 | 8180 | 990 |
| 333 | 20241209 | 134100 | 4514751510 | 8180 | 8190 | 8260 | 8160 | 1123 |
| 334 | 20241209 | 134000 | 4505543680 | 8260 | 8170 | 8260 | 8160 | 2376 |
| 335 | 20241209 | 133900 | 4486045420 | 8180 | 8260 | 8270 | 8180 | 5237 |
| 336 | 20241209 | 133800 | 4442984280 | 8260 | 8260 | 8260 | 8240 | 811 |
| 337 | 20241209 | 133700 | 4436285920 | 8270 | 8280 | 8280 | 8230 | 5426 |
| 338 | 20241209 | 133600 | 4391389440 | 8280 | 8260 | 8280 | 8220 | 20480 |
| 339 | 20241209 | 133500 | 4221906850 | 8240 | 8200 | 8260 | 8160 | 3865 |
| 340 | 20241209 | 133400 | 4190166060 | 8190 | 8190 | 8190 | 8140 | 1483 |
| 341 | 20241209 | 133300 | 4178027240 | 8190 | 8280 | 8280 | 8030 | 36482 |
| 342 | 20241209 | 133200 | 3877773580 | 8280 | 8180 | 8280 | 8180 | 54948 |
| 343 | 20241209 | 133100 | 3423214800 | 8180 | 8090 | 8190 | 8080 | 12512 |
| 344 | 20241209 | 133000 | 3321248680 | 8100 | 7920 | 8120 | 7900 | 5982 |
| 345 | 20241209 | 132900 | 3273129660 | 7880 | 7860 | 7900 | 7860 | 1434 |
| 346 | 20241209 | 132800 | 3261809930 | 7860 | 7860 | 7860 | 7850 | 571 |
| 347 | 20241209 | 132700 | 3257323520 | 7860 | 7870 | 7880 | 7860 | 3062 |
| 348 | 20241209 | 132600 | 3233251140 | 7880 | 7950 | 7950 | 7850 | 601 |
| 349 | 20241209 | 132500 | 3228506690 | 7940 | 7910 | 7940 | 7850 | 2031 |
| 350 | 20241209 | 132400 | 3212420000 | 7910 | 7860 | 7910 | 7860 | 1900 |
| 351 | 20241209 | 132300 | 3197433370 | 7870 | 7760 | 7870 | 7760 | 2086 |
| 352 | 20241209 | 132200 | 3181067680 | 7760 | 7720 | 7760 | 7710 | 233 |
| 353 | 20241209 | 132100 | 3179262240 | 7720 | 7720 | 7720 | 7700 | 588 |
| 354 | 20241209 | 132000 | 3174729390 | 7720 | 7750 | 7750 | 7720 | 128 |
| 355 | 20241209 | 131900 | 3173740950 | 7720 | 7710 | 7720 | 7710 | 1471 |
| 356 | 20241209 | 131800 | 3162394560 | 7720 | 7720 | 7720 | 7710 | 235 |
| 357 | 20241209 | 131700 | 3160581450 | 7700 | 7780 | 7810 | 7690 | 2530 |
| 358 | 20241209 | 131600 | 3140985130 | 7800 | 7800 | 7830 | 7770 | 1475 |
| 359 | 20241209 | 131500 | 3129480360 | 7800 | 7780 | 7800 | 7730 | 292 |
| 360 | 20241209 | 131400 | 3127203850 | 7760 | 7740 | 7830 | 7730 | 1288 |
| 361 | 20241209 | 131300 | 3117191830 | 7700 | 7670 | 7720 | 7670 | 517 |
| 362 | 20241209 | 131200 | 3113211240 | 7670 | 7670 | 7700 | 7640 | 667 |
| 363 | 20241209 | 131100 | 3108108760 | 7690 | 7570 | 7700 | 7520 | 3000 |
| 364 | 20241209 | 131000 | 3085330150 | 7570 | 7830 | 7830 | 7500 | 11648 |
| 365 | 20241209 | 130900 | 2996482760 | 7820 | 7870 | 7870 | 7820 | 783 |
| 366 | 20241209 | 130800 | 2990337460 | 7860 | 7850 | 7860 | 7810 | 518 |
| 367 | 20241209 | 130700 | 2986285070 | 7860 | 7870 | 7870 | 7850 | 171 |
| 368 | 20241209 | 130600 | 2984940480 | 7860 | 7870 | 7890 | 7860 | 486 |
| 369 | 20241209 | 130500 | 2981112880 | 7860 | 7890 | 7900 | 7860 | 1275 |
| 370 | 20241209 | 130400 | 2971063440 | 7890 | 7900 | 7900 | 7830 | 1046 |
| 371 | 20241209 | 130300 | 2962845000 | 7870 | 7930 | 7930 | 7870 | 4481 |
| 372 | 20241209 | 130200 | 2927438940 | 7920 | 7960 | 7960 | 7910 | 2221 |
| 373 | 20241209 | 130100 | 2909795200 | 7950 | 7980 | 7980 | 7900 | 2789 |
| 374 | 20241209 | 130000 | 2887677420 | 7980 | 7980 | 7980 | 7970 | 9502 |
| 375 | 20241209 | 125900 | 2811895140 | 8000 | 8000 | 8000 | 8000 | 0 |
| 376 | 20241209 | 125800 | 2811895140 | 8000 | 7910 | 8000 | 7880 | 7073 |
| 377 | 20241209 | 125700 | 2755435650 | 7870 | 7690 | 7950 | 7660 | 11885 |
| 378 | 20241209 | 125600 | 2662394510 | 7690 | 7680 | 7690 | 7670 | 1326 |
| 379 | 20241209 | 125500 | 2652205520 | 7680 | 7680 | 7680 | 7630 | 498 |
| 380 | 20241209 | 125400 | 2648398630 | 7670 | 7650 | 7680 | 7650 | 692 |
| 381 | 20241209 | 125300 | 2643093360 | 7650 | 7680 | 7680 | 7650 | 132 |
| 382 | 20241209 | 125200 | 2642081020 | 7680 | 7660 | 7680 | 7660 | 1492 |
| 383 | 20241209 | 125100 | 2630623250 | 7680 | 7620 | 7680 | 7620 | 1251 |
| 384 | 20241209 | 125000 | 2621035870 | 7620 | 7620 | 7620 | 7620 | 0 |
| 385 | 20241209 | 124900 | 2621035870 | 7620 | 7620 | 7620 | 7600 | 255 |
| 386 | 20241209 | 124800 | 2619092870 | 7610 | 7620 | 7680 | 7560 | 520 |
| 387 | 20241209 | 124700 | 2615119660 | 7620 | 7650 | 7690 | 7620 | 1477 |
| 388 | 20241209 | 124600 | 2603838660 | 7650 | 7630 | 7690 | 7630 | 759 |
| 389 | 20241209 | 124500 | 2598035970 | 7640 | 7570 | 7640 | 7570 | 616 |
| 390 | 20241209 | 124400 | 2593342170 | 7570 | 7590 | 7590 | 7570 | 14 |
| 391 | 20241209 | 124300 | 2593236070 | 7590 | 7540 | 7600 | 7540 | 298 |
| 392 | 20241209 | 124200 | 2590984500 | 7600 | 7600 | 7600 | 7600 | 156 |
| 393 | 20241209 | 124100 | 2589798900 | 7530 | 7600 | 7600 | 7530 | 259 |
| 394 | 20241209 | 124000 | 2587837900 | 7600 | 7520 | 7600 | 7520 | 607 |
| 395 | 20241209 | 123900 | 2583245110 | 7540 | 7550 | 7550 | 7540 | 117 |
| 396 | 20241209 | 123800 | 2582362870 | 7510 | 7550 | 7580 | 7510 | 1529 |
| 397 | 20241209 | 123700 | 2570856390 | 7520 | 7540 | 7550 | 7510 | 1169 |
| 398 | 20241209 | 123600 | 2562072460 | 7550 | 7570 | 7600 | 7530 | 618 |
| 399 | 20241209 | 123500 | 2557397580 | 7570 | 7600 | 7600 | 7530 | 335 |
| 400 | 20241209 | 123400 | 2554869590 | 7590 | 7580 | 7650 | 7580 | 2113 |
| 401 | 20241209 | 123300 | 2538819470 | 7590 | 7630 | 7630 | 7580 | 639 |
| 402 | 20241209 | 123200 | 2533971380 | 7630 | 7590 | 7640 | 7590 | 206 |
| 403 | 20241209 | 123100 | 2532401220 | 7620 | 7620 | 7660 | 7590 | 1261 |
| 404 | 20241209 | 123000 | 2522777080 | 7650 | 7640 | 7650 | 7580 | 1162 |
| 405 | 20241209 | 122900 | 2513901720 | 7580 | 7640 | 7660 | 7580 | 1442 |
| 406 | 20241209 | 122800 | 2502909290 | 7660 | 7640 | 7670 | 7630 | 286 |
| 407 | 20241209 | 122700 | 2500723840 | 7630 | 7620 | 7640 | 7580 | 61 |
| 408 | 20241209 | 122600 | 2500258690 | 7630 | 7630 | 7670 | 7550 | 1330 |
| 409 | 20241209 | 122500 | 2490161390 | 7630 | 7660 | 7720 | 7630 | 3404 |
| 410 | 20241209 | 122400 | 2463989950 | 7670 | 7800 | 7830 | 7600 | 3946 |
| 411 | 20241209 | 122300 | 2433396150 | 7790 | 7640 | 7790 | 7640 | 8647 |
| 412 | 20241209 | 122200 | 2366837300 | 7640 | 7650 | 7650 | 7610 | 1062 |
| 413 | 20241209 | 122100 | 2358718810 | 7650 | 7520 | 7650 | 7520 | 4083 |
| 414 | 20241209 | 122000 | 2327773270 | 7540 | 7500 | 7550 | 7480 | 2848 |
| 415 | 20241209 | 121900 | 2306408800 | 7500 | 7450 | 7500 | 7440 | 3234 |
| 416 | 20241209 | 121800 | 2282223140 | 7450 | 7480 | 7480 | 7440 | 824 |
| 417 | 20241209 | 121700 | 2276084190 | 7450 | 7460 | 7490 | 7450 | 1288 |
| 418 | 20241209 | 121600 | 2266474350 | 7450 | 7480 | 7500 | 7450 | 3700 |
| 419 | 20241209 | 121500 | 2238803450 | 7500 | 7500 | 7500 | 7470 | 375 |
| 420 | 20241209 | 121400 | 2235995400 | 7500 | 7490 | 7500 | 7490 | 2903 |
| 421 | 20241209 | 121300 | 2214224850 | 7490 | 7490 | 7500 | 7480 | 1264 |
| 422 | 20241209 | 121200 | 2204760190 | 7500 | 7500 | 7530 | 7500 | 921 |
| 423 | 20241209 | 121100 | 2197844930 | 7490 | 7500 | 7500 | 7490 | 717 |
| 424 | 20241209 | 121000 | 2192467690 | 7500 | 7510 | 7510 | 7500 | 443 |
| 425 | 20241209 | 120900 | 2189142130 | 7510 | 7530 | 7530 | 7500 | 2642 |
| 426 | 20241209 | 120800 | 2169299820 | 7530 | 7550 | 7570 | 7530 | 424 |
| 427 | 20241209 | 120700 | 2166102450 | 7560 | 7570 | 7600 | 7560 | 105 |
| 428 | 20241209 | 120600 | 2165306550 | 7600 | 7540 | 7600 | 7540 | 1055 |
| 429 | 20241209 | 120500 | 2157309240 | 7530 | 7530 | 7530 | 7530 | 919 |
| 430 | 20241209 | 120400 | 2150389170 | 7530 | 7500 | 7530 | 7490 | 653 |
| 431 | 20241209 | 120300 | 2145490030 | 7500 | 7580 | 7580 | 7500 | 3712 |
| 432 | 20241209 | 120200 | 2117609800 | 7580 | 7550 | 7590 | 7540 | 380 |
| 433 | 20241209 | 120100 | 2114731250 | 7540 | 7600 | 7600 | 7540 | 270 |
| 434 | 20241209 | 120000 | 2112687530 | 7640 | 7600 | 7650 | 7600 | 2172 |
| 435 | 20241209 | 115900 | 2096151700 | 7650 | 7560 | 7650 | 7560 | 2888 |
| 436 | 20241209 | 115800 | 2074155070 | 7590 | 7540 | 7590 | 7540 | 1507 |
| 437 | 20241209 | 115700 | 2062756890 | 7540 | 7630 | 7630 | 7540 | 3281 |
| 438 | 20241209 | 115600 | 2037747710 | 7630 | 7450 | 7650 | 7420 | 2357 |
| 439 | 20241209 | 115500 | 2020077580 | 7450 | 7500 | 7500 | 7380 | 3237 |
| 440 | 20241209 | 115400 | 1996050870 | 7470 | 7620 | 7620 | 7440 | 9203 |
| 441 | 20241209 | 115300 | 1926574430 | 7620 | 7710 | 7730 | 7580 | 3640 |
| 442 | 20241209 | 115200 | 1898703390 | 7710 | 7520 | 7730 | 7520 | 7438 |
| 443 | 20241209 | 115100 | 1842059800 | 7510 | 7340 | 7530 | 7340 | 12282 |
| 444 | 20241209 | 115000 | 1750418500 | 7400 | 7270 | 7400 | 7230 | 2999 |
| 445 | 20241209 | 114900 | 1728366060 | 7270 | 7180 | 7270 | 7180 | 1428 |
| 446 | 20241209 | 114800 | 1718008340 | 7170 | 7150 | 7180 | 7150 | 414 |
| 447 | 20241209 | 114700 | 1715044600 | 7150 | 7180 | 7180 | 7150 | 191 |
| 448 | 20241209 | 114600 | 1713676520 | 7180 | 7140 | 7180 | 7120 | 4120 |
| 449 | 20241209 | 114500 | 1684230250 | 7130 | 7150 | 7150 | 7130 | 275 |
| 450 | 20241209 | 114400 | 1682267400 | 7150 | 7160 | 7160 | 7150 | 721 |
| 451 | 20241209 | 114300 | 1677109440 | 7160 | 7180 | 7180 | 7160 | 2035 |
| 452 | 20241209 | 114200 | 1662515090 | 7170 | 7290 | 7290 | 7170 | 3945 |
| 453 | 20241209 | 114100 | 1633973230 | 7290 | 7260 | 7290 | 7260 | 278 |
| 454 | 20241209 | 114000 | 1631954800 | 7260 | 7270 | 7300 | 7260 | 1171 |
| 455 | 20241209 | 113900 | 1623447880 | 7260 | 7310 | 7320 | 7260 | 644 |
| 456 | 20241209 | 113800 | 1618760770 | 7310 | 7260 | 7310 | 7260 | 412 |
| 457 | 20241209 | 113700 | 1615757930 | 7320 | 7310 | 7320 | 7250 | 2940 |
| 458 | 20241209 | 113600 | 1594418730 | 7310 | 7280 | 7320 | 7280 | 921 |
| 459 | 20241209 | 113500 | 1587704670 | 7280 | 7370 | 7370 | 7240 | 2849 |
| 460 | 20241209 | 113400 | 1566881100 | 7380 | 7430 | 7430 | 7380 | 1932 |
| 461 | 20241209 | 113300 | 1552594380 | 7430 | 7440 | 7440 | 7380 | 2862 |
| 462 | 20241209 | 113200 | 1531370770 | 7450 | 7400 | 7450 | 7380 | 8265 |
| 463 | 20241209 | 113100 | 1470052300 | 7380 | 7300 | 7430 | 7260 | 15651 |
| 464 | 20241209 | 113000 | 1354686450 | 7260 | 7280 | 7300 | 7260 | 5143 |
| 465 | 20241209 | 112900 | 1317260480 | 7250 | 7250 | 7250 | 7250 | 0 |
| 466 | 20241209 | 112800 | 1317260480 | 7250 | 7230 | 7250 | 7170 | 3710 |
| 467 | 20241209 | 112700 | 1290404650 | 7230 | 7140 | 7230 | 7140 | 4823 |
| 468 | 20241209 | 112600 | 1255569740 | 7120 | 7110 | 7180 | 7110 | 376 |
| 469 | 20241209 | 112500 | 1252879850 | 7110 | 7060 | 7110 | 7060 | 2098 |
| 470 | 20241209 | 112400 | 1238002060 | 7050 | 7100 | 7100 | 7050 | 982 |
| 471 | 20241209 | 112300 | 1231074230 | 7050 | 7090 | 7090 | 7050 | 597 |
| 472 | 20241209 | 112200 | 1226858360 | 7080 | 7030 | 7080 | 7000 | 1249 |
| 473 | 20241209 | 112100 | 1218064920 | 7050 | 7070 | 7080 | 7050 | 485 |
| 474 | 20241209 | 112000 | 1214637550 | 7070 | 7110 | 7110 | 7050 | 1710 |
| 475 | 20241209 | 111900 | 1202538650 | 7150 | 7220 | 7220 | 7100 | 1796 |
| 476 | 20241209 | 111800 | 1189681980 | 7240 | 7220 | 7240 | 7130 | 4812 |
| 477 | 20241209 | 111700 | 1155031930 | 7220 | 7180 | 7220 | 7180 | 3684 |
| 478 | 20241209 | 111600 | 1128553450 | 7180 | 7180 | 7180 | 7150 | 1046 |
| 479 | 20241209 | 111500 | 1121062660 | 7170 | 7170 | 7170 | 7150 | 1274 |
| 480 | 20241209 | 111400 | 1111930340 | 7170 | 7150 | 7190 | 7070 | 5626 |
| 481 | 20241209 | 111300 | 1071674090 | 7150 | 7190 | 7220 | 7130 | 5383 |
| 482 | 20241209 | 111200 | 1032992480 | 7190 | 7120 | 7190 | 7120 | 5883 |
| 483 | 20241209 | 111100 | 990882190 | 7120 | 7080 | 7120 | 7070 | 5209 |
| 484 | 20241209 | 111000 | 953934110 | 7080 | 7060 | 7080 | 7030 | 1092 |
| 485 | 20241209 | 110900 | 946212870 | 7060 | 7070 | 7080 | 7000 | 1978 |
| 486 | 20241209 | 110800 | 932222590 | 7070 | 7060 | 7070 | 7060 | 1244 |
| 487 | 20241209 | 110700 | 923432630 | 7060 | 7020 | 7070 | 6920 | 1854 |
| 488 | 20241209 | 110600 | 910359160 | 7020 | 6980 | 7020 | 6930 | 420 |
| 489 | 20241209 | 110500 | 907424550 | 6960 | 6950 | 6960 | 6950 | 100 |
| 490 | 20241209 | 110400 | 906729500 | 6950 | 6950 | 6950 | 6950 | 16 |
| 491 | 20241209 | 110300 | 906618300 | 6950 | 6950 | 6950 | 6950 | 139 |
| 492 | 20241209 | 110200 | 905652250 | 6940 | 6890 | 6940 | 6870 | 2930 |
| 493 | 20241209 | 110100 | 885423570 | 6870 | 6940 | 6940 | 6870 | 61 |
| 494 | 20241209 | 110000 | 885003640 | 6940 | 6930 | 6940 | 6930 | 78 |
| 495 | 20241209 | 105900 | 884462340 | 6940 | 6910 | 6940 | 6910 | 359 |
| 496 | 20241209 | 105800 | 881973580 | 6910 | 6910 | 6910 | 6870 | 253 |
| 497 | 20241209 | 105700 | 880226930 | 6940 | 6940 | 6940 | 6940 | 1 |
| 498 | 20241209 | 105600 | 880219990 | 6920 | 6920 | 6920 | 6920 | 0 |
| 499 | 20241209 | 105500 | 880219990 | 6920 | 6900 | 6920 | 6870 | 669 |
| 500 | 20241209 | 105400 | 875603530 | 6870 | 6860 | 6870 | 6830 | 694 |
| 501 | 20241209 | 105300 | 870849420 | 6860 | 6870 | 6870 | 6860 | 778 |
| 502 | 20241209 | 105200 | 865510760 | 6860 | 6920 | 6920 | 6860 | 1687 |
| 503 | 20241209 | 105100 | 853881240 | 6920 | 6960 | 6960 | 6920 | 202 |
| 504 | 20241209 | 105000 | 852479180 | 6910 | 6930 | 7030 | 6910 | 1607 |
| 505 | 20241209 | 104900 | 841251910 | 6910 | 6910 | 6980 | 6900 | 197 |
| 506 | 20241209 | 104800 | 839890670 | 6910 | 6960 | 6960 | 6900 | 377 |
| 507 | 20241209 | 104700 | 837275320 | 6940 | 6940 | 6940 | 6920 | 237 |
| 508 | 20241209 | 104600 | 835630960 | 6940 | 6940 | 6940 | 6940 | 302 |
| 509 | 20241209 | 104500 | 833535080 | 6940 | 6970 | 6970 | 6900 | 1739 |
| 510 | 20241209 | 104400 | 821470640 | 6980 | 7000 | 7000 | 6980 | 2539 |
| 511 | 20241209 | 104300 | 803710530 | 7000 | 7040 | 7050 | 7000 | 255 |
| 512 | 20241209 | 104200 | 801918940 | 7040 | 7040 | 7040 | 7040 | 696 |
| 513 | 20241209 | 104100 | 797019100 | 7040 | 7020 | 7040 | 7020 | 386 |
| 514 | 20241209 | 104000 | 794307840 | 7030 | 7000 | 7030 | 7000 | 196 |
| 515 | 20241209 | 103900 | 792935610 | 7000 | 7080 | 7080 | 7000 | 3228 |
| 516 | 20241209 | 103800 | 770117500 | 7070 | 7040 | 7080 | 7040 | 2078 |
| 517 | 20241209 | 103700 | 755434790 | 6980 | 7040 | 7040 | 6980 | 871 |
| 518 | 20241209 | 103600 | 749303310 | 7040 | 7050 | 7080 | 6970 | 2950 |
| 519 | 20241209 | 103500 | 728510470 | 7050 | 7020 | 7080 | 7020 | 3172 |
| 520 | 20241209 | 103400 | 706159010 | 7020 | 6990 | 7020 | 6970 | 4403 |
| 521 | 20241209 | 103300 | 675327690 | 6980 | 6980 | 6980 | 6980 | 577 |
| 522 | 20241209 | 103200 | 671300230 | 6980 | 6960 | 6990 | 6960 | 1775 |
| 523 | 20241209 | 103100 | 658906870 | 6950 | 6950 | 6950 | 6950 | 479 |
| 524 | 20241209 | 103000 | 655577820 | 6950 | 6930 | 6950 | 6920 | 928 |
| 525 | 20241209 | 102900 | 649149140 | 6930 | 6950 | 6950 | 6930 | 102 |
| 526 | 20241209 | 102800 | 648441660 | 6930 | 6950 | 6950 | 6920 | 60 |
| 527 | 20241209 | 102700 | 648025600 | 6920 | 6910 | 6950 | 6910 | 556 |
| 528 | 20241209 | 102600 | 644178040 | 6910 | 6910 | 6910 | 6910 | 2 |
| 529 | 20241209 | 102500 | 644164220 | 6920 | 6910 | 6920 | 6880 | 1076 |
| 530 | 20241209 | 102400 | 636741940 | 6910 | 6910 | 6920 | 6910 | 651 |
| 531 | 20241209 | 102300 | 632242520 | 6920 | 6900 | 6920 | 6900 | 97 |
| 532 | 20241209 | 102200 | 631573200 | 6920 | 6920 | 6920 | 6920 | 190 |
| 533 | 20241209 | 102100 | 630258400 | 6920 | 6920 | 6920 | 6920 | 239 |
| 534 | 20241209 | 102000 | 628604520 | 6920 | 6870 | 6920 | 6870 | 33 |
| 535 | 20241209 | 101900 | 628377360 | 6860 | 6960 | 6960 | 6860 | 1657 |
| 536 | 20241209 | 101800 | 616862580 | 6980 | 7000 | 7000 | 6980 | 2523 |
| 537 | 20241209 | 101700 | 599214380 | 6980 | 6980 | 7010 | 6950 | 3461 |
| 538 | 20241209 | 101600 | 575008890 | 6970 | 6930 | 6980 | 6930 | 623 |
| 539 | 20241209 | 101500 | 570679230 | 6940 | 6890 | 6940 | 6890 | 2336 |
| 540 | 20241209 | 101400 | 554534080 | 6840 | 6880 | 6890 | 6840 | 703 |
| 541 | 20241209 | 101300 | 549695860 | 6900 | 6820 | 6900 | 6820 | 775 |
| 542 | 20241209 | 101200 | 544372610 | 6850 | 6770 | 6850 | 6770 | 1499 |
| 543 | 20241209 | 101100 | 534168820 | 6790 | 6760 | 6790 | 6710 | 808 |
| 544 | 20241209 | 101000 | 528705580 | 6770 | 6780 | 6780 | 6770 | 147 |
| 545 | 20241209 | 100900 | 527709370 | 6780 | 6720 | 6780 | 6720 | 813 |
| 546 | 20241209 | 100800 | 522208960 | 6710 | 6690 | 6710 | 6690 | 157 |
| 547 | 20241209 | 100700 | 521156190 | 6690 | 6680 | 6690 | 6650 | 62 |
| 548 | 20241209 | 100600 | 520743820 | 6670 | 6650 | 6670 | 6650 | 148 |
| 549 | 20241209 | 100500 | 519759580 | 6630 | 6680 | 6680 | 6630 | 825 |
| 550 | 20241209 | 100400 | 514269630 | 6680 | 6690 | 6690 | 6680 | 1574 |
| 551 | 20241209 | 100300 | 503750160 | 6710 | 6720 | 6720 | 6690 | 2082 |
| 552 | 20241209 | 100200 | 489775390 | 6720 | 6770 | 6770 | 6720 | 126 |
| 553 | 20241209 | 100100 | 488925590 | 6770 | 6810 | 6810 | 6770 | 115 |
| 554 | 20241209 | 100000 | 488142840 | 6810 | 6830 | 6830 | 6720 | 2999 |
| 555 | 20241209 | 095900 | 467902950 | 6830 | 6750 | 6830 | 6750 | 1941 |
| 556 | 20241209 | 095800 | 454721980 | 6750 | 6750 | 6750 | 6750 | 2 |
| 557 | 20241209 | 095700 | 454708480 | 6750 | 6760 | 6760 | 6710 | 333 |
| 558 | 20241209 | 095600 | 452465400 | 6770 | 6770 | 6770 | 6770 | 0 |
| 559 | 20241209 | 095500 | 452465400 | 6770 | 6750 | 6770 | 6750 | 2343 |
| 560 | 20241209 | 095400 | 436648090 | 6750 | 6700 | 6750 | 6670 | 1193 |
| 561 | 20241209 | 095300 | 428641620 | 6700 | 6790 | 6830 | 6700 | 4066 |
| 562 | 20241209 | 095200 | 401132320 | 6790 | 6770 | 6790 | 6740 | 1592 |
| 563 | 20241209 | 095100 | 390346500 | 6760 | 6710 | 6760 | 6700 | 1253 |
| 564 | 20241209 | 095000 | 381930110 | 6710 | 6670 | 6710 | 6670 | 244 |
| 565 | 20241209 | 094900 | 380297800 | 6660 | 6630 | 6660 | 6630 | 660 |
| 566 | 20241209 | 094800 | 375911490 | 6560 | 6610 | 6610 | 6560 | 159 |
| 567 | 20241209 | 094700 | 374861450 | 6570 | 6570 | 6620 | 6560 | 714 |
| 568 | 20241209 | 094600 | 370139840 | 6610 | 6610 | 6610 | 6560 | 992 |
| 569 | 20241209 | 094500 | 363582820 | 6610 | 6620 | 6620 | 6550 | 667 |
| 570 | 20241209 | 094400 | 359208460 | 6620 | 6610 | 6620 | 6570 | 1442 |
| 571 | 20241209 | 094300 | 349670180 | 6610 | 6620 | 6620 | 6610 | 52 |
| 572 | 20241209 | 094200 | 349325970 | 6620 | 6620 | 6620 | 6620 | 113 |
| 573 | 20241209 | 094100 | 348577910 | 6620 | 6620 | 6620 | 6620 | 4 |
| 574 | 20241209 | 094000 | 348551430 | 6630 | 6590 | 6630 | 6580 | 132 |
| 575 | 20241209 | 093900 | 347678840 | 6570 | 6570 | 6580 | 6570 | 30 |
| 576 | 20241209 | 093800 | 347481730 | 6570 | 6600 | 6600 | 6570 | 307 |
| 577 | 20241209 | 093700 | 345458440 | 6600 | 6610 | 6630 | 6600 | 183 |
| 578 | 20241209 | 093600 | 344247130 | 6600 | 6610 | 6610 | 6600 | 125 |
| 579 | 20241209 | 093500 | 343421170 | 6640 | 6610 | 6640 | 6610 | 205 |
| 580 | 20241209 | 093400 | 342066030 | 6610 | 6590 | 6630 | 6590 | 202 |
| 581 | 20241209 | 093300 | 340730510 | 6590 | 6560 | 6590 | 6560 | 4 |
| 582 | 20241209 | 093200 | 340704240 | 6650 | 6660 | 6660 | 6560 | 2633 |
| 583 | 20241209 | 093100 | 323248100 | 6650 | 6680 | 6690 | 6650 | 792 |
| 584 | 20241209 | 093000 | 317965670 | 6680 | 6800 | 6800 | 6680 | 664 |
| 585 | 20241209 | 092900 | 313515570 | 6800 | 6740 | 6840 | 6740 | 2254 |
| 586 | 20241209 | 092800 | 298221030 | 6740 | 6640 | 6900 | 6640 | 19434 |
| 587 | 20241209 | 092700 | 166003180 | 6640 | 6600 | 6640 | 6600 | 560 |
| 588 | 20241209 | 092600 | 162303210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 589 | 20241209 | 092500 | 162303210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 590 | 20241209 | 092400 | 162303210 | 6600 | 6570 | 6600 | 6530 | 1339 |
| 591 | 20241209 | 092300 | 153476820 | 6570 | 6560 | 6570 | 6550 | 792 |
| 592 | 20241209 | 092200 | 148280830 | 6540 | 6510 | 6570 | 6510 | 738 |
| 593 | 20241209 | 092100 | 143467550 | 6510 | 6480 | 6510 | 6480 | 261 |
| 594 | 20241209 | 092000 | 141773280 | 6480 | 6460 | 6480 | 6460 | 1116 |
| 595 | 20241209 | 091900 | 134555700 | 6460 | 6460 | 6460 | 6440 | 612 |
| 596 | 20241209 | 091800 | 130602380 | 6400 | 6390 | 6460 | 6390 | 78 |
| 597 | 20241209 | 091700 | 130099680 | 6460 | 6420 | 6460 | 6420 | 298 |
| 598 | 20241209 | 091600 | 128177800 | 6370 | 6370 | 6470 | 6370 | 626 |
| 599 | 20241209 | 091500 | 124188600 | 6370 | 6320 | 6370 | 6320 | 1065 |
| 600 | 20241209 | 091400 | 117408280 | 6270 | 6270 | 6270 | 6270 | 0 |
| 601 | 20241209 | 091300 | 117408280 | 6270 | 6270 | 6300 | 6270 | 3014 |
| 602 | 20241209 | 091200 | 98495090 | 6240 | 6240 | 6240 | 6230 | 210 |
| 603 | 20241209 | 091100 | 97185860 | 6270 | 6220 | 6270 | 6220 | 430 |
| 604 | 20241209 | 091000 | 94509760 | 6200 | 6200 | 6320 | 6190 | 3382 |
| 605 | 20241209 | 090900 | 73468420 | 6200 | 6140 | 6200 | 6140 | 502 |
| 606 | 20241209 | 090800 | 70356140 | 6140 | 6160 | 6160 | 6140 | 99 |
| 607 | 20241209 | 090700 | 69748140 | 6150 | 6210 | 6210 | 6150 | 1408 |
| 608 | 20241209 | 090600 | 61041990 | 6220 | 6240 | 6240 | 6200 | 1853 |
| 609 | 20241209 | 090500 | 49516450 | 6210 | 6290 | 6290 | 6210 | 2169 |
| 610 | 20241209 | 090400 | 35962910 | 6290 | 6160 | 6290 | 6150 | 1317 |
| 611 | 20241209 | 090300 | 27821210 | 6160 | 6200 | 6220 | 6160 | 1383 |
| 612 | 20241209 | 090200 | 19259950 | 6220 | 6220 | 6220 | 6190 | 492 |
| 613 | 20241209 | 090100 | 16207360 | 6230 | 6220 | 6230 | 6220 | 143 |
| 614 | 20241209 | 090000 | 15317010 | 6080 | 6010 | 6290 | 6010 | 2537 |