30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 191100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 8804 |
| 3 | 20241212 | 191000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 4 | 20241212 | 190900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 5 | 20241212 | 190800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 6 | 20241212 | 190700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 7 | 20241212 | 190600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 8 | 20241212 | 190500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 9 | 20241212 | 190400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 10 | 20241212 | 190300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 11 | 20241212 | 190200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 12 | 20241212 | 190100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 13 | 20241212 | 190000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 14 | 20241212 | 185900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 15 | 20241212 | 185800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 16 | 20241212 | 185700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 17 | 20241212 | 185600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 18 | 20241212 | 185500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 19 | 20241212 | 185400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 20 | 20241212 | 185300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 21 | 20241212 | 185200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 22 | 20241212 | 185100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 23 | 20241212 | 185000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 24 | 20241212 | 184900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 25 | 20241212 | 184800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 26 | 20241212 | 184700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 27 | 20241212 | 184600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 28 | 20241212 | 184500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 29 | 20241212 | 184400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 30 | 20241212 | 184300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 31 | 20241212 | 184200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 32 | 20241212 | 184100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 8804 |
| 33 | 20241212 | 184000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 34 | 20241212 | 183900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 35 | 20241212 | 183800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 36 | 20241212 | 183700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 37 | 20241212 | 183600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 38 | 20241212 | 183500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 39 | 20241212 | 183400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 40 | 20241212 | 183300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 41 | 20241212 | 183200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 42 | 20241212 | 183100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 43 | 20241212 | 183000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 44 | 20241212 | 182900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 45 | 20241212 | 182800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 46 | 20241212 | 182700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 47 | 20241212 | 182600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 48 | 20241212 | 182500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 49 | 20241212 | 182400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 50 | 20241212 | 182300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 51 | 20241212 | 182200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 52 | 20241212 | 182100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 53 | 20241212 | 182000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 54 | 20241212 | 181900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 55 | 20241212 | 181800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 56 | 20241212 | 181700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 57 | 20241212 | 181600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 58 | 20241212 | 181500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 59 | 20241212 | 181400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 60 | 20241212 | 181300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 61 | 20241212 | 181200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 62 | 20241212 | 181100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 8804 |
| 63 | 20241212 | 181000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 64 | 20241212 | 180900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 65 | 20241212 | 180800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 66 | 20241212 | 180700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 67 | 20241212 | 180600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 68 | 20241212 | 180500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 69 | 20241212 | 180400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 70 | 20241212 | 180300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 71 | 20241212 | 180200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 72 | 20241212 | 180100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 73 | 20241212 | 180000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 74 | 20241212 | 175900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 75 | 20241212 | 175800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 76 | 20241212 | 175700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 77 | 20241212 | 175600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 78 | 20241212 | 175500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 79 | 20241212 | 175400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 80 | 20241212 | 175300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 81 | 20241212 | 175200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 82 | 20241212 | 175100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 83 | 20241212 | 175000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 84 | 20241212 | 174900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 85 | 20241212 | 174800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 86 | 20241212 | 174700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 87 | 20241212 | 174600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 88 | 20241212 | 174500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 89 | 20241212 | 174400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 90 | 20241212 | 174300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 91 | 20241212 | 174200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 92 | 20241212 | 174100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 8804 |
| 93 | 20241212 | 174000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 94 | 20241212 | 173900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 95 | 20241212 | 173800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 96 | 20241212 | 173700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 97 | 20241212 | 173600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 98 | 20241212 | 173500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 99 | 20241212 | 173400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 100 | 20241212 | 173300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 101 | 20241212 | 173200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 102 | 20241212 | 173100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 103 | 20241212 | 173000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 104 | 20241212 | 172900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 105 | 20241212 | 172800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 106 | 20241212 | 172700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 107 | 20241212 | 172600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 108 | 20241212 | 172500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 109 | 20241212 | 172400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 110 | 20241212 | 172300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 111 | 20241212 | 172200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 112 | 20241212 | 172100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 113 | 20241212 | 172000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 114 | 20241212 | 171900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 115 | 20241212 | 171800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 116 | 20241212 | 171700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 117 | 20241212 | 171600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 118 | 20241212 | 171500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 119 | 20241212 | 171400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 120 | 20241212 | 171300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 121 | 20241212 | 171200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 122 | 20241212 | 171100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 8804 |
| 123 | 20241212 | 171000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 124 | 20241212 | 170900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 125 | 20241212 | 170800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 126 | 20241212 | 170700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 127 | 20241212 | 170600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 128 | 20241212 | 170500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 129 | 20241212 | 170400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 130 | 20241212 | 170300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 131 | 20241212 | 170200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 132 | 20241212 | 170100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 133 | 20241212 | 170000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 134 | 20241212 | 165900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 135 | 20241212 | 165800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 136 | 20241212 | 165700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 137 | 20241212 | 165600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 138 | 20241212 | 165500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 139 | 20241212 | 165400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 140 | 20241212 | 165300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 141 | 20241212 | 165200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 142 | 20241212 | 165100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 143 | 20241212 | 165000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 144 | 20241212 | 164900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 145 | 20241212 | 164800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 146 | 20241212 | 164700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 147 | 20241212 | 164600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 148 | 20241212 | 164500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 149 | 20241212 | 164400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 150 | 20241212 | 164300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 151 | 20241212 | 164200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 152 | 20241212 | 164100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 8804 |
| 153 | 20241212 | 164000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 154 | 20241212 | 163900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 155 | 20241212 | 163800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 156 | 20241212 | 163700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 157 | 20241212 | 163600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 158 | 20241212 | 163500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 159 | 20241212 | 163400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 160 | 20241212 | 163300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 161 | 20241212 | 163200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 162 | 20241212 | 163100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 163 | 20241212 | 163000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 164 | 20241212 | 162900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 165 | 20241212 | 162800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 166 | 20241212 | 162700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 167 | 20241212 | 162600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 168 | 20241212 | 162500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 169 | 20241212 | 162400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 170 | 20241212 | 162300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 171 | 20241212 | 162200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 172 | 20241212 | 162100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 173 | 20241212 | 162000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 174 | 20241212 | 161900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 175 | 20241212 | 161800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 176 | 20241212 | 161700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 177 | 20241212 | 161600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 178 | 20241212 | 161500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 179 | 20241212 | 161400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 180 | 20241212 | 161300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 181 | 20241212 | 161200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 182 | 20241212 | 161100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 8804 |
| 183 | 20241212 | 161000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 184 | 20241212 | 160900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 185 | 20241212 | 160800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 186 | 20241212 | 160700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 187 | 20241212 | 160600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 188 | 20241212 | 160500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 189 | 20241212 | 160400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 190 | 20241212 | 160300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 191 | 20241212 | 160200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 192 | 20241212 | 160100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 193 | 20241212 | 160000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 194 | 20241212 | 155900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 195 | 20241212 | 155800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 196 | 20241212 | 155700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 197 | 20241212 | 155600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 198 | 20241212 | 155500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 199 | 20241212 | 155400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 200 | 20241212 | 155300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 201 | 20241212 | 155200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 202 | 20241212 | 155100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 203 | 20241212 | 155000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 204 | 20241212 | 154900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 205 | 20241212 | 154800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 206 | 20241212 | 154700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 207 | 20241212 | 154600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 208 | 20241212 | 154500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 209 | 20241212 | 154400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 210 | 20241212 | 154300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 211 | 20241212 | 154200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 212 | 20241212 | 154100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 8804 |
| 213 | 20241212 | 154000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 214 | 20241212 | 153900 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 215 | 20241212 | 153800 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 216 | 20241212 | 153700 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 217 | 20241212 | 153600 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 218 | 20241212 | 153500 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 219 | 20241212 | 153400 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 220 | 20241212 | 153300 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 221 | 20241212 | 153200 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 222 | 20241212 | 153100 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 0 |
| 223 | 20241212 | 153000 | 5588099730 | 9900 | 9900 | 9900 | 9900 | 8804 |
| 224 | 20241212 | 152900 | 5500940130 | 9900 | 9900 | 9900 | 9900 | 0 |
| 225 | 20241212 | 152800 | 5500940130 | 9900 | 9900 | 9900 | 9900 | 0 |
| 226 | 20241212 | 152700 | 5500940130 | 9900 | 9900 | 9900 | 9900 | 0 |
| 227 | 20241212 | 152600 | 5500940130 | 9900 | 9900 | 9900 | 9900 | 0 |
| 228 | 20241212 | 152500 | 5500940130 | 9900 | 9900 | 9900 | 9900 | 0 |
| 229 | 20241212 | 152400 | 5500940130 | 9900 | 9900 | 9900 | 9900 | 0 |
| 230 | 20241212 | 152300 | 5500940130 | 9900 | 9900 | 9900 | 9900 | 0 |
| 231 | 20241212 | 152200 | 5500940130 | 9900 | 9900 | 9900 | 9900 | 0 |
| 232 | 20241212 | 152100 | 5500940130 | 9900 | 9900 | 9900 | 9900 | 0 |
| 233 | 20241212 | 152000 | 5500940130 | 9900 | 9900 | 9900 | 9900 | 0 |
| 234 | 20241212 | 151900 | 5500940130 | 9900 | 9900 | 9900 | 9890 | 1991 |
| 235 | 20241212 | 151800 | 5481243230 | 9890 | 9900 | 9900 | 9890 | 446 |
| 236 | 20241212 | 151700 | 5476828630 | 9910 | 9920 | 9920 | 9880 | 478 |
| 237 | 20241212 | 151600 | 5472094160 | 9920 | 9910 | 9930 | 9910 | 2731 |
| 238 | 20241212 | 151500 | 5445010160 | 9910 | 9910 | 9910 | 9910 | 128 |
| 239 | 20241212 | 151400 | 5443741680 | 9900 | 9900 | 9920 | 9890 | 3800 |
| 240 | 20241212 | 151300 | 5406103970 | 9900 | 9880 | 9910 | 9870 | 2426 |
| 241 | 20241212 | 151200 | 5382106520 | 9870 | 9860 | 9870 | 9850 | 1266 |
| 242 | 20241212 | 151100 | 5369614800 | 9860 | 9830 | 9860 | 9820 | 382 |
| 243 | 20241212 | 151000 | 5365852160 | 9830 | 9860 | 9860 | 9830 | 245 |
| 244 | 20241212 | 150900 | 5363442610 | 9870 | 9810 | 9870 | 9810 | 674 |
| 245 | 20241212 | 150800 | 5356797750 | 9810 | 9850 | 9850 | 9810 | 101 |
| 246 | 20241212 | 150700 | 5355806250 | 9880 | 9890 | 9890 | 9860 | 187 |
| 247 | 20241212 | 150600 | 5353960520 | 9860 | 9860 | 9860 | 9860 | 2604 |
| 248 | 20241212 | 150500 | 5328285080 | 9910 | 9920 | 9920 | 9780 | 834 |
| 249 | 20241212 | 150400 | 5320079740 | 9920 | 9880 | 9920 | 9880 | 2470 |
| 250 | 20241212 | 150300 | 5295594270 | 9880 | 9870 | 9880 | 9870 | 124 |
| 251 | 20241212 | 150200 | 5294370140 | 9860 | 9850 | 9860 | 9850 | 542 |
| 252 | 20241212 | 150100 | 5289029750 | 9850 | 9880 | 9880 | 9790 | 429 |
| 253 | 20241212 | 150000 | 5284816250 | 9860 | 9890 | 9890 | 9860 | 1465 |
| 254 | 20241212 | 145900 | 5270366900 | 9900 | 9900 | 9900 | 9900 | 50 |
| 255 | 20241212 | 145800 | 5269871900 | 9920 | 9890 | 9920 | 9890 | 2536 |
| 256 | 20241212 | 145700 | 5244759670 | 9890 | 9870 | 9890 | 9870 | 3101 |
| 257 | 20241212 | 145600 | 5214152100 | 9870 | 9870 | 9900 | 9870 | 1222 |
| 258 | 20241212 | 145500 | 5202070730 | 9870 | 9880 | 9890 | 9870 | 121 |
| 259 | 20241212 | 145400 | 5200875280 | 9880 | 9880 | 9890 | 9870 | 1093 |
| 260 | 20241212 | 145300 | 5190077720 | 9880 | 9880 | 9890 | 9880 | 1032 |
| 261 | 20241212 | 145200 | 5179881420 | 9880 | 9870 | 9890 | 9870 | 1317 |
| 262 | 20241212 | 145100 | 5166869610 | 9870 | 9870 | 9890 | 9830 | 1053 |
| 263 | 20241212 | 145000 | 5156472260 | 9780 | 9880 | 9880 | 9780 | 1087 |
| 264 | 20241212 | 144900 | 5145769010 | 9870 | 9870 | 9870 | 9850 | 1244 |
| 265 | 20241212 | 144800 | 5133492730 | 9870 | 9850 | 9880 | 9850 | 1682 |
| 266 | 20241212 | 144700 | 5116898270 | 9850 | 9840 | 9850 | 9830 | 1924 |
| 267 | 20241212 | 144600 | 5097959010 | 9840 | 9830 | 9850 | 9830 | 1687 |
| 268 | 20241212 | 144500 | 5081358940 | 9830 | 9840 | 9840 | 9820 | 793 |
| 269 | 20241212 | 144400 | 5073561640 | 9800 | 9810 | 9830 | 9800 | 379 |
| 270 | 20241212 | 144300 | 5069845040 | 9790 | 9800 | 9850 | 9790 | 840 |
| 271 | 20241212 | 144200 | 5061595610 | 9790 | 9780 | 9800 | 9780 | 382 |
| 272 | 20241212 | 144100 | 5057856720 | 9780 | 9770 | 9780 | 9750 | 520 |
| 273 | 20241212 | 144000 | 5052776920 | 9770 | 9780 | 9790 | 9750 | 526 |
| 274 | 20241212 | 143900 | 5047633480 | 9750 | 9750 | 9750 | 9750 | 408 |
| 275 | 20241212 | 143800 | 5043655480 | 9750 | 9750 | 9750 | 9750 | 60 |
| 276 | 20241212 | 143700 | 5043070480 | 9730 | 9770 | 9770 | 9720 | 2579 |
| 277 | 20241212 | 143600 | 5017980480 | 9750 | 9750 | 9780 | 9740 | 444 |
| 278 | 20241212 | 143500 | 5013651720 | 9750 | 9720 | 9750 | 9720 | 501 |
| 279 | 20241212 | 143400 | 5008781970 | 9720 | 9720 | 9750 | 9720 | 231 |
| 280 | 20241212 | 143300 | 5006536420 | 9740 | 9740 | 9740 | 9670 | 470 |
| 281 | 20241212 | 143200 | 5001962990 | 9750 | 9730 | 9750 | 9650 | 1931 |
| 282 | 20241212 | 143100 | 4983225150 | 9740 | 9760 | 9770 | 9720 | 323 |
| 283 | 20241212 | 143000 | 4980079080 | 9760 | 9750 | 9760 | 9740 | 111 |
| 284 | 20241212 | 142900 | 4978996020 | 9800 | 9730 | 9800 | 9730 | 604 |
| 285 | 20241212 | 142800 | 4973103380 | 9720 | 9710 | 9720 | 9710 | 363 |
| 286 | 20241212 | 142700 | 4969575550 | 9710 | 9710 | 9720 | 9710 | 203 |
| 287 | 20241212 | 142600 | 4967604400 | 9700 | 9700 | 9710 | 9700 | 86 |
| 288 | 20241212 | 142500 | 4966770170 | 9690 | 9700 | 9700 | 9690 | 610 |
| 289 | 20241212 | 142400 | 4960855170 | 9700 | 9700 | 9700 | 9690 | 238 |
| 290 | 20241212 | 142300 | 4958547450 | 9700 | 9690 | 9700 | 9690 | 176 |
| 291 | 20241212 | 142200 | 4956840490 | 9690 | 9670 | 9690 | 9660 | 360 |
| 292 | 20241212 | 142100 | 4953358980 | 9660 | 9660 | 9660 | 9660 | 0 |
| 293 | 20241212 | 142000 | 4953358980 | 9660 | 9660 | 9660 | 9660 | 50 |
| 294 | 20241212 | 141900 | 4952875980 | 9700 | 9660 | 9700 | 9650 | 7 |
| 295 | 20241212 | 141800 | 4952808320 | 9700 | 9670 | 9700 | 9640 | 1082 |
| 296 | 20241212 | 141700 | 4942365540 | 9670 | 9670 | 9670 | 9670 | 126 |
| 297 | 20241212 | 141600 | 4941147120 | 9670 | 9670 | 9670 | 9670 | 775 |
| 298 | 20241212 | 141500 | 4933652870 | 9670 | 9670 | 9670 | 9670 | 7 |
| 299 | 20241212 | 141400 | 4933585180 | 9650 | 9650 | 9670 | 9650 | 169 |
| 300 | 20241212 | 141300 | 4931953040 | 9650 | 9690 | 9700 | 9650 | 104 |
| 301 | 20241212 | 141200 | 4930947870 | 9720 | 9720 | 9720 | 9720 | 0 |
| 302 | 20241212 | 141100 | 4930947870 | 9720 | 9720 | 9720 | 9720 | 0 |
| 303 | 20241212 | 141000 | 4930947870 | 9720 | 9700 | 9720 | 9700 | 586 |
| 304 | 20241212 | 140900 | 4925262600 | 9700 | 9680 | 9700 | 9640 | 1179 |
| 305 | 20241212 | 140800 | 4913883030 | 9670 | 9700 | 9700 | 9670 | 188 |
| 306 | 20241212 | 140700 | 4912062690 | 9720 | 9720 | 9720 | 9720 | 0 |
| 307 | 20241212 | 140600 | 4912062690 | 9720 | 9680 | 9720 | 9660 | 312 |
| 308 | 20241212 | 140500 | 4909047600 | 9690 | 9690 | 9690 | 9690 | 17 |
| 309 | 20241212 | 140400 | 4908882870 | 9730 | 9730 | 9730 | 9730 | 1 |
| 310 | 20241212 | 140300 | 4908873140 | 9690 | 9690 | 9690 | 9690 | 1 |
| 311 | 20241212 | 140200 | 4908863450 | 9690 | 9690 | 9690 | 9690 | 554 |
| 312 | 20241212 | 140100 | 4903495190 | 9700 | 9730 | 9730 | 9700 | 61 |
| 313 | 20241212 | 140000 | 4902903160 | 9730 | 9730 | 9730 | 9730 | 27 |
| 314 | 20241212 | 135900 | 4902640450 | 9690 | 9690 | 9690 | 9690 | 0 |
| 315 | 20241212 | 135800 | 4902640450 | 9690 | 9690 | 9690 | 9690 | 57 |
| 316 | 20241212 | 135700 | 4902088120 | 9660 | 9680 | 9680 | 9660 | 281 |
| 317 | 20241212 | 135600 | 4899372550 | 9690 | 9690 | 9690 | 9690 | 1 |
| 318 | 20241212 | 135500 | 4899362860 | 9650 | 9660 | 9660 | 9650 | 861 |
| 319 | 20241212 | 135400 | 4891050310 | 9660 | 9700 | 9700 | 9660 | 418 |
| 320 | 20241212 | 135300 | 4887012180 | 9650 | 9680 | 9680 | 9650 | 4297 |
| 321 | 20241212 | 135200 | 4845506010 | 9680 | 9680 | 9730 | 9680 | 114 |
| 322 | 20241212 | 135100 | 4844402440 | 9680 | 9680 | 9680 | 9680 | 516 |
| 323 | 20241212 | 135000 | 4839407560 | 9680 | 9680 | 9680 | 9680 | 225 |
| 324 | 20241212 | 134900 | 4837229560 | 9730 | 9700 | 9730 | 9680 | 1769 |
| 325 | 20241212 | 134800 | 4820096700 | 9700 | 9700 | 9700 | 9690 | 1485 |
| 326 | 20241212 | 134700 | 4805693200 | 9700 | 9700 | 9700 | 9700 | 20 |
| 327 | 20241212 | 134600 | 4805499200 | 9700 | 9700 | 9700 | 9700 | 1036 |
| 328 | 20241212 | 134500 | 4795450000 | 9700 | 9700 | 9700 | 9700 | 34 |
| 329 | 20241212 | 134400 | 4795120200 | 9690 | 9690 | 9700 | 9690 | 750 |
| 330 | 20241212 | 134300 | 4787850050 | 9690 | 9720 | 9720 | 9690 | 2621 |
| 331 | 20241212 | 134200 | 4762415380 | 9750 | 9750 | 9750 | 9750 | 1 |
| 332 | 20241212 | 134100 | 4762405630 | 9720 | 9720 | 9750 | 9720 | 805 |
| 333 | 20241212 | 134000 | 4754581000 | 9720 | 9740 | 9740 | 9720 | 3626 |
| 334 | 20241212 | 133900 | 4719267960 | 9740 | 9780 | 9780 | 9740 | 1256 |
| 335 | 20241212 | 133800 | 4707019040 | 9790 | 9770 | 9790 | 9770 | 71 |
| 336 | 20241212 | 133700 | 4706325350 | 9780 | 9780 | 9780 | 9780 | 122 |
| 337 | 20241212 | 133600 | 4705132190 | 9780 | 9780 | 9780 | 9780 | 100 |
| 338 | 20241212 | 133500 | 4704154190 | 9780 | 9780 | 9780 | 9780 | 123 |
| 339 | 20241212 | 133400 | 4702951250 | 9770 | 9770 | 9780 | 9770 | 75 |
| 340 | 20241212 | 133300 | 4702218480 | 9770 | 9770 | 9770 | 9770 | 76 |
| 341 | 20241212 | 133200 | 4701475960 | 9760 | 9760 | 9760 | 9760 | 5 |
| 342 | 20241212 | 133100 | 4701427160 | 9760 | 9760 | 9760 | 9760 | 141 |
| 343 | 20241212 | 133000 | 4700051000 | 9770 | 9760 | 9770 | 9760 | 154 |
| 344 | 20241212 | 132900 | 4698547030 | 9760 | 9770 | 9770 | 9760 | 28 |
| 345 | 20241212 | 132800 | 4698273740 | 9770 | 9760 | 9770 | 9760 | 858 |
| 346 | 20241212 | 132700 | 4689898840 | 9770 | 9770 | 9770 | 9760 | 63 |
| 347 | 20241212 | 132600 | 4689283350 | 9770 | 9770 | 9770 | 9770 | 82 |
| 348 | 20241212 | 132500 | 4688482210 | 9760 | 9750 | 9760 | 9750 | 1659 |
| 349 | 20241212 | 132400 | 4672292570 | 9750 | 9750 | 9770 | 9750 | 547 |
| 350 | 20241212 | 132300 | 4666958790 | 9750 | 9750 | 9770 | 9750 | 58 |
| 351 | 20241212 | 132200 | 4666393210 | 9750 | 9750 | 9750 | 9750 | 290 |
| 352 | 20241212 | 132100 | 4663565710 | 9750 | 9750 | 9750 | 9750 | 129 |
| 353 | 20241212 | 132000 | 4662307960 | 9750 | 9750 | 9790 | 9750 | 235 |
| 354 | 20241212 | 131900 | 4660016590 | 9750 | 9800 | 9800 | 9750 | 3290 |
| 355 | 20241212 | 131800 | 4627893980 | 9800 | 9800 | 9800 | 9800 | 100 |
| 356 | 20241212 | 131700 | 4626913980 | 9780 | 9800 | 9800 | 9780 | 506 |
| 357 | 20241212 | 131600 | 4621959210 | 9800 | 9820 | 9820 | 9800 | 234 |
| 358 | 20241212 | 131500 | 4619663960 | 9810 | 9810 | 9810 | 9810 | 447 |
| 359 | 20241212 | 131400 | 4615278890 | 9810 | 9800 | 9870 | 9800 | 341 |
| 360 | 20241212 | 131300 | 4611931790 | 9800 | 9860 | 9860 | 9760 | 4879 |
| 361 | 20241212 | 131200 | 4564099500 | 9870 | 9910 | 9910 | 9840 | 2760 |
| 362 | 20241212 | 131100 | 4536893080 | 9950 | 9910 | 9950 | 9910 | 468 |
| 363 | 20241212 | 131000 | 4532247020 | 9910 | 9910 | 9910 | 9910 | 651 |
| 364 | 20241212 | 130900 | 4525795610 | 9910 | 9960 | 9960 | 9910 | 548 |
| 365 | 20241212 | 130800 | 4520358400 | 9970 | 9920 | 9980 | 9900 | 599 |
| 366 | 20241212 | 130700 | 4514417770 | 9920 | 9940 | 9990 | 9920 | 927 |
| 367 | 20241212 | 130600 | 4505181170 | 9950 | 9940 | 9960 | 9940 | 514 |
| 368 | 20241212 | 130500 | 4500064860 | 9930 | 9930 | 10000 | 9930 | 4425 |
| 369 | 20241212 | 130400 | 4455918640 | 9930 | 9930 | 9940 | 9930 | 53 |
| 370 | 20241212 | 130300 | 4455392330 | 9930 | 9930 | 9930 | 9930 | 2068 |
| 371 | 20241212 | 130200 | 4434857090 | 9930 | 9870 | 9950 | 9870 | 921 |
| 372 | 20241212 | 130100 | 4425714090 | 9880 | 9850 | 9880 | 9850 | 106 |
| 373 | 20241212 | 130000 | 4424668640 | 9850 | 9850 | 9850 | 9850 | 113 |
| 374 | 20241212 | 125900 | 4423555590 | 9850 | 9820 | 9850 | 9810 | 753 |
| 375 | 20241212 | 125800 | 4416168080 | 9810 | 9820 | 9820 | 9810 | 533 |
| 376 | 20241212 | 125700 | 4410936150 | 9810 | 9810 | 9820 | 9810 | 170 |
| 377 | 20241212 | 125600 | 4409267350 | 9810 | 9810 | 9810 | 9810 | 50 |
| 378 | 20241212 | 125500 | 4408776850 | 9810 | 9810 | 9810 | 9800 | 1324 |
| 379 | 20241212 | 125400 | 4395796930 | 9810 | 9840 | 9840 | 9810 | 4556 |
| 380 | 20241212 | 125300 | 4351036700 | 9850 | 9870 | 9870 | 9850 | 2123 |
| 381 | 20241212 | 125200 | 4330118830 | 9880 | 9870 | 9900 | 9870 | 25 |
| 382 | 20241212 | 125100 | 4329871850 | 9910 | 9910 | 9910 | 9910 | 2 |
| 383 | 20241212 | 125000 | 4329852030 | 9850 | 9880 | 9880 | 9850 | 977 |
| 384 | 20241212 | 124900 | 4320216290 | 9910 | 9910 | 9910 | 9910 | 50 |
| 385 | 20241212 | 124800 | 4319720790 | 9910 | 9910 | 9910 | 9910 | 1 |
| 386 | 20241212 | 124700 | 4319710880 | 9860 | 9910 | 9910 | 9860 | 788 |
| 387 | 20241212 | 124600 | 4311940180 | 9870 | 9900 | 9900 | 9870 | 251 |
| 388 | 20241212 | 124500 | 4309462190 | 9910 | 9910 | 9910 | 9880 | 192 |
| 389 | 20241212 | 124400 | 4307564570 | 9880 | 9870 | 9910 | 9870 | 132 |
| 390 | 20241212 | 124300 | 4306260460 | 9910 | 9860 | 9910 | 9850 | 927 |
| 391 | 20241212 | 124200 | 4297123790 | 9850 | 9930 | 9930 | 9850 | 793 |
| 392 | 20241212 | 124100 | 4289271040 | 9930 | 9920 | 9960 | 9920 | 344 |
| 393 | 20241212 | 124000 | 4285855500 | 9930 | 9980 | 9980 | 9920 | 87 |
| 394 | 20241212 | 123900 | 4284991800 | 9980 | 9880 | 9980 | 9880 | 1229 |
| 395 | 20241212 | 123800 | 4272768000 | 9940 | 9860 | 9950 | 9840 | 2119 |
| 396 | 20241212 | 123700 | 4251871190 | 9860 | 9860 | 9880 | 9850 | 1651 |
| 397 | 20241212 | 123600 | 4235600950 | 9860 | 9880 | 9930 | 9860 | 5164 |
| 398 | 20241212 | 123500 | 4184626730 | 9880 | 9960 | 9960 | 9880 | 6806 |
| 399 | 20241212 | 123400 | 4117177850 | 9990 | 10010 | 10010 | 9950 | 2022 |
| 400 | 20241212 | 123300 | 4097020010 | 9960 | 9930 | 10020 | 9920 | 3577 |
| 401 | 20241212 | 123200 | 4061484910 | 9940 | 9990 | 9990 | 9940 | 2963 |
| 402 | 20241212 | 123100 | 4031980790 | 10040 | 10020 | 10040 | 9970 | 2064 |
| 403 | 20241212 | 123000 | 4011371370 | 10000 | 10020 | 10030 | 10000 | 774 |
| 404 | 20241212 | 122900 | 4003623150 | 10030 | 9970 | 10080 | 9960 | 1190 |
| 405 | 20241212 | 122800 | 3991706650 | 9970 | 10000 | 10020 | 9970 | 1169 |
| 406 | 20241212 | 122700 | 3980037960 | 10020 | 10100 | 10100 | 10000 | 2490 |
| 407 | 20241212 | 122600 | 3955003100 | 10100 | 10070 | 10100 | 10050 | 1487 |
| 408 | 20241212 | 122500 | 3940031840 | 10070 | 10000 | 10150 | 9970 | 7583 |
| 409 | 20241212 | 122400 | 3863910440 | 10000 | 10020 | 10070 | 10000 | 1406 |
| 410 | 20241212 | 122300 | 3849805640 | 10000 | 10010 | 10050 | 9990 | 1655 |
| 411 | 20241212 | 122200 | 3833238930 | 10010 | 10080 | 10080 | 10000 | 5233 |
| 412 | 20241212 | 122100 | 3780705110 | 10050 | 10150 | 10150 | 10050 | 6320 |
| 413 | 20241212 | 122000 | 3716886090 | 10150 | 10110 | 10160 | 10070 | 13338 |
| 414 | 20241212 | 121900 | 3582052060 | 10130 | 10100 | 10200 | 9980 | 31374 |
| 415 | 20241212 | 121800 | 3264589260 | 10130 | 9950 | 10250 | 9950 | 28402 |
| 416 | 20241212 | 121700 | 2976263410 | 9940 | 9950 | 9950 | 9930 | 1111 |
| 417 | 20241212 | 121600 | 2965220400 | 9960 | 9940 | 9990 | 9930 | 1672 |
| 418 | 20241212 | 121500 | 2948579290 | 9940 | 9930 | 9940 | 9880 | 422 |
| 419 | 20241212 | 121400 | 2944403300 | 9920 | 9950 | 9950 | 9910 | 864 |
| 420 | 20241212 | 121300 | 2935827660 | 9950 | 9940 | 9950 | 9940 | 1605 |
| 421 | 20241212 | 121200 | 2919863800 | 9940 | 9950 | 9950 | 9940 | 933 |
| 422 | 20241212 | 121100 | 2910581570 | 9940 | 9910 | 9950 | 9880 | 1152 |
| 423 | 20241212 | 121000 | 2899156430 | 9950 | 10020 | 10030 | 9880 | 5835 |
| 424 | 20241212 | 120900 | 2841257300 | 10040 | 10070 | 10100 | 9870 | 5197 |
| 425 | 20241212 | 120800 | 2789170640 | 10090 | 9850 | 10090 | 9850 | 12201 |
| 426 | 20241212 | 120700 | 2667654900 | 9850 | 9840 | 9850 | 9810 | 225 |
| 427 | 20241212 | 120600 | 2665443580 | 9840 | 9850 | 9850 | 9810 | 135 |
| 428 | 20241212 | 120500 | 2664118400 | 9860 | 9810 | 9860 | 9810 | 72 |
| 429 | 20241212 | 120400 | 2663411980 | 9810 | 9830 | 9840 | 9810 | 605 |
| 430 | 20241212 | 120300 | 2657464020 | 9830 | 9860 | 9860 | 9820 | 750 |
| 431 | 20241212 | 120200 | 2650094000 | 9860 | 9840 | 9860 | 9830 | 1072 |
| 432 | 20241212 | 120100 | 2639551600 | 9860 | 9850 | 9860 | 9850 | 583 |
| 433 | 20241212 | 120000 | 2633805740 | 9850 | 9910 | 9910 | 9850 | 3803 |
| 434 | 20241212 | 115900 | 2596218910 | 9900 | 9900 | 9910 | 9870 | 2162 |
| 435 | 20241212 | 115800 | 2574818410 | 9900 | 9910 | 9910 | 9900 | 309 |
| 436 | 20241212 | 115700 | 2571759060 | 9900 | 9880 | 9900 | 9880 | 706 |
| 437 | 20241212 | 115600 | 2564778740 | 9870 | 9890 | 9920 | 9870 | 1077 |
| 438 | 20241212 | 115500 | 2554131830 | 9900 | 9910 | 9930 | 9890 | 1641 |
| 439 | 20241212 | 115400 | 2537889000 | 9930 | 9840 | 9930 | 9840 | 3993 |
| 440 | 20241212 | 115300 | 2498426450 | 9840 | 9840 | 9840 | 9840 | 1 |
| 441 | 20241212 | 115200 | 2498416610 | 9850 | 9830 | 9850 | 9820 | 1086 |
| 442 | 20241212 | 115100 | 2487737770 | 9830 | 9820 | 9830 | 9820 | 220 |
| 443 | 20241212 | 115000 | 2485576170 | 9820 | 9810 | 9840 | 9810 | 677 |
| 444 | 20241212 | 114900 | 2478925630 | 9800 | 9790 | 9800 | 9750 | 557 |
| 445 | 20241212 | 114800 | 2473478300 | 9790 | 9790 | 9800 | 9790 | 362 |
| 446 | 20241212 | 114700 | 2469932320 | 9800 | 9810 | 9810 | 9790 | 66 |
| 447 | 20241212 | 114600 | 2469285470 | 9810 | 9800 | 9810 | 9800 | 246 |
| 448 | 20241212 | 114500 | 2466873210 | 9810 | 9800 | 9810 | 9800 | 119 |
| 449 | 20241212 | 114400 | 2465706910 | 9810 | 9810 | 9820 | 9810 | 543 |
| 450 | 20241212 | 114300 | 2460378600 | 9800 | 9800 | 9800 | 9790 | 42 |
| 451 | 20241212 | 114200 | 2459967100 | 9800 | 9780 | 9800 | 9780 | 194 |
| 452 | 20241212 | 114100 | 2458066100 | 9800 | 9800 | 9800 | 9800 | 1 |
| 453 | 20241212 | 114000 | 2458056300 | 9800 | 9800 | 9800 | 9800 | 1 |
| 454 | 20241212 | 113900 | 2458046500 | 9800 | 9800 | 9800 | 9800 | 108 |
| 455 | 20241212 | 113800 | 2456988100 | 9790 | 9740 | 9790 | 9740 | 131 |
| 456 | 20241212 | 113700 | 2455707060 | 9740 | 9740 | 9740 | 9740 | 0 |
| 457 | 20241212 | 113600 | 2455707060 | 9740 | 9750 | 9750 | 9740 | 633 |
| 458 | 20241212 | 113500 | 2449541620 | 9740 | 9800 | 9800 | 9740 | 765 |
| 459 | 20241212 | 113400 | 2442071600 | 9800 | 9800 | 9800 | 9800 | 439 |
| 460 | 20241212 | 113300 | 2437769400 | 9800 | 9800 | 9800 | 9800 | 0 |
| 461 | 20241212 | 113200 | 2437769400 | 9800 | 9820 | 9820 | 9800 | 192 |
| 462 | 20241212 | 113100 | 2435887660 | 9830 | 9820 | 9830 | 9820 | 152 |
| 463 | 20241212 | 113000 | 2434394900 | 9820 | 9800 | 9820 | 9800 | 529 |
| 464 | 20241212 | 112900 | 2429204720 | 9800 | 9800 | 9800 | 9800 | 292 |
| 465 | 20241212 | 112800 | 2426343120 | 9790 | 9790 | 9790 | 9790 | 5 |
| 466 | 20241212 | 112700 | 2426294170 | 9800 | 9800 | 9800 | 9800 | 42 |
| 467 | 20241212 | 112600 | 2425882570 | 9800 | 9800 | 9800 | 9800 | 429 |
| 468 | 20241212 | 112500 | 2421678370 | 9800 | 9780 | 9800 | 9780 | 30 |
| 469 | 20241212 | 112400 | 2421384630 | 9780 | 9780 | 9780 | 9780 | 180 |
| 470 | 20241212 | 112300 | 2419624230 | 9780 | 9780 | 9780 | 9780 | 1 |
| 471 | 20241212 | 112200 | 2419614450 | 9770 | 9770 | 9770 | 9770 | 49 |
| 472 | 20241212 | 112100 | 2419135720 | 9770 | 9770 | 9770 | 9770 | 50 |
| 473 | 20241212 | 112000 | 2418647220 | 9760 | 9760 | 9760 | 9760 | 50 |
| 474 | 20241212 | 111900 | 2418159220 | 9760 | 9740 | 9760 | 9740 | 51 |
| 475 | 20241212 | 111800 | 2417662460 | 9770 | 9770 | 9770 | 9770 | 0 |
| 476 | 20241212 | 111700 | 2417662460 | 9770 | 9760 | 9770 | 9760 | 105 |
| 477 | 20241212 | 111600 | 2416637640 | 9700 | 9730 | 9730 | 9700 | 1180 |
| 478 | 20241212 | 111500 | 2405183180 | 9780 | 9760 | 9780 | 9760 | 12 |
| 479 | 20241212 | 111400 | 2405065850 | 9730 | 9750 | 9750 | 9730 | 250 |
| 480 | 20241212 | 111300 | 2402629590 | 9780 | 9770 | 9780 | 9760 | 33 |
| 481 | 20241212 | 111200 | 2402307160 | 9750 | 9760 | 9760 | 9750 | 62 |
| 482 | 20241212 | 111100 | 2401702610 | 9770 | 9770 | 9770 | 9770 | 2 |
| 483 | 20241212 | 111000 | 2401683070 | 9750 | 9750 | 9750 | 9750 | 10 |
| 484 | 20241212 | 110900 | 2401585570 | 9770 | 9770 | 9770 | 9770 | 110 |
| 485 | 20241212 | 110800 | 2400510870 | 9770 | 9720 | 9770 | 9720 | 105 |
| 486 | 20241212 | 110700 | 2399485070 | 9750 | 9780 | 9780 | 9700 | 64 |
| 487 | 20241212 | 110600 | 2398864060 | 9780 | 9780 | 9780 | 9770 | 35 |
| 488 | 20241212 | 110500 | 2398521770 | 9780 | 9770 | 9780 | 9770 | 74 |
| 489 | 20241212 | 110400 | 2397798460 | 9780 | 9780 | 9780 | 9780 | 0 |
| 490 | 20241212 | 110300 | 2397798460 | 9780 | 9730 | 9780 | 9730 | 8 |
| 491 | 20241212 | 110200 | 2397720570 | 9680 | 9680 | 9680 | 9680 | 90 |
| 492 | 20241212 | 110100 | 2396849370 | 9680 | 9680 | 9680 | 9680 | 117 |
| 493 | 20241212 | 110000 | 2395716810 | 9680 | 9730 | 9730 | 9680 | 343 |
| 494 | 20241212 | 105900 | 2392391960 | 9730 | 9740 | 9740 | 9730 | 74 |
| 495 | 20241212 | 105800 | 2391671250 | 9750 | 9750 | 9750 | 9750 | 44 |
| 496 | 20241212 | 105700 | 2391242250 | 9790 | 9770 | 9790 | 9750 | 217 |
| 497 | 20241212 | 105600 | 2389123090 | 9800 | 9790 | 9800 | 9790 | 665 |
| 498 | 20241212 | 105500 | 2382607570 | 9750 | 9750 | 9750 | 9750 | 218 |
| 499 | 20241212 | 105400 | 2380482070 | 9750 | 9780 | 9800 | 9750 | 150 |
| 500 | 20241212 | 105300 | 2379018400 | 9760 | 9740 | 9780 | 9740 | 184 |
| 501 | 20241212 | 105200 | 2377225000 | 9740 | 9720 | 9740 | 9710 | 1659 |
| 502 | 20241212 | 105100 | 2361073680 | 9710 | 9670 | 9710 | 9670 | 373 |
| 503 | 20241212 | 105000 | 2357458030 | 9660 | 9660 | 9660 | 9660 | 75 |
| 504 | 20241212 | 104900 | 2356733530 | 9670 | 9680 | 9680 | 9670 | 4 |
| 505 | 20241212 | 104800 | 2356694840 | 9700 | 9690 | 9700 | 9690 | 462 |
| 506 | 20241212 | 104700 | 2352218040 | 9690 | 9680 | 9690 | 9670 | 1291 |
| 507 | 20241212 | 104600 | 2339710890 | 9700 | 9680 | 9700 | 9680 | 136 |
| 508 | 20241212 | 104500 | 2338393320 | 9630 | 9650 | 9680 | 9630 | 1208 |
| 509 | 20241212 | 104400 | 2326743390 | 9640 | 9660 | 9660 | 9640 | 218 |
| 510 | 20241212 | 104300 | 2324640650 | 9660 | 9670 | 9670 | 9640 | 144 |
| 511 | 20241212 | 104200 | 2323251600 | 9640 | 9680 | 9700 | 9640 | 763 |
| 512 | 20241212 | 104100 | 2315887320 | 9700 | 9680 | 9700 | 9670 | 320 |
| 513 | 20241212 | 104000 | 2312789800 | 9670 | 9630 | 9710 | 9610 | 5050 |
| 514 | 20241212 | 103900 | 2264113460 | 9630 | 9680 | 9680 | 9620 | 5075 |
| 515 | 20241212 | 103800 | 2215115690 | 9690 | 9730 | 9730 | 9690 | 1022 |
| 516 | 20241212 | 103700 | 2205207060 | 9730 | 9720 | 9730 | 9690 | 1183 |
| 517 | 20241212 | 103600 | 2193720130 | 9730 | 9780 | 9780 | 9720 | 2991 |
| 518 | 20241212 | 103500 | 2164591830 | 9780 | 9840 | 9840 | 9780 | 331 |
| 519 | 20241212 | 103400 | 2161347430 | 9840 | 9850 | 9850 | 9770 | 650 |
| 520 | 20241212 | 103300 | 2154985080 | 9810 | 9760 | 9810 | 9750 | 1021 |
| 521 | 20241212 | 103200 | 2145020240 | 9760 | 9770 | 9770 | 9760 | 596 |
| 522 | 20241212 | 103100 | 2139200500 | 9770 | 9770 | 9800 | 9770 | 208 |
| 523 | 20241212 | 103000 | 2137168120 | 9770 | 9810 | 9930 | 9770 | 2544 |
| 524 | 20241212 | 102900 | 2112234070 | 9840 | 9770 | 9840 | 9760 | 1442 |
| 525 | 20241212 | 102800 | 2098137380 | 9780 | 9850 | 9850 | 9770 | 4013 |
| 526 | 20241212 | 102700 | 2058787240 | 9860 | 9890 | 9920 | 9860 | 2112 |
| 527 | 20241212 | 102600 | 2037932050 | 9920 | 9930 | 9930 | 9890 | 318 |
| 528 | 20241212 | 102500 | 2034782690 | 9930 | 9900 | 9930 | 9890 | 1220 |
| 529 | 20241212 | 102400 | 2022707670 | 9920 | 9930 | 9930 | 9920 | 3 |
| 530 | 20241212 | 102300 | 2022677900 | 9880 | 9920 | 9930 | 9880 | 2249 |
| 531 | 20241212 | 102200 | 2000350120 | 9860 | 9870 | 9870 | 9860 | 1490 |
| 532 | 20241212 | 102100 | 1985655430 | 9870 | 9930 | 9930 | 9870 | 1597 |
| 533 | 20241212 | 102000 | 1969834010 | 9930 | 9950 | 9960 | 9930 | 1581 |
| 534 | 20241212 | 101900 | 1954101980 | 9930 | 9950 | 9950 | 9930 | 360 |
| 535 | 20241212 | 101800 | 1950524210 | 9940 | 9920 | 9960 | 9920 | 551 |
| 536 | 20241212 | 101700 | 1945047760 | 9960 | 9910 | 9970 | 9910 | 1312 |
| 537 | 20241212 | 101600 | 1931992070 | 9900 | 9890 | 9900 | 9870 | 826 |
| 538 | 20241212 | 101500 | 1923830610 | 9890 | 9890 | 9900 | 9880 | 655 |
| 539 | 20241212 | 101400 | 1917350850 | 9890 | 9930 | 9980 | 9890 | 3612 |
| 540 | 20241212 | 101300 | 1881489750 | 9920 | 9930 | 9950 | 9820 | 1743 |
| 541 | 20241212 | 101200 | 1864236370 | 9950 | 10000 | 10050 | 9930 | 5437 |
| 542 | 20241212 | 101100 | 1809892300 | 10060 | 9890 | 10100 | 9870 | 9133 |
| 543 | 20241212 | 101000 | 1718449650 | 9880 | 9830 | 9880 | 9830 | 685 |
| 544 | 20241212 | 100900 | 1711693940 | 9880 | 9880 | 9880 | 9810 | 1128 |
| 545 | 20241212 | 100800 | 1700550070 | 9910 | 9780 | 9910 | 9760 | 802 |
| 546 | 20241212 | 100700 | 1692696520 | 9780 | 9800 | 9800 | 9780 | 548 |
| 547 | 20241212 | 100600 | 1687333570 | 9790 | 9800 | 9840 | 9790 | 562 |
| 548 | 20241212 | 100500 | 1681817130 | 9800 | 9750 | 9800 | 9750 | 692 |
| 549 | 20241212 | 100400 | 1675060450 | 9750 | 9740 | 9770 | 9740 | 232 |
| 550 | 20241212 | 100300 | 1672800730 | 9780 | 9740 | 9780 | 9700 | 3598 |
| 551 | 20241212 | 100200 | 1637844640 | 9750 | 9750 | 9750 | 9750 | 12 |
| 552 | 20241212 | 100100 | 1637727640 | 9770 | 9760 | 9780 | 9760 | 247 |
| 553 | 20241212 | 100000 | 1635314210 | 9710 | 9740 | 9740 | 9710 | 2326 |
| 554 | 20241212 | 095900 | 1612705190 | 9740 | 9820 | 9820 | 9740 | 1346 |
| 555 | 20241212 | 095800 | 1599562320 | 9820 | 9810 | 9820 | 9760 | 2506 |
| 556 | 20241212 | 095700 | 1575034680 | 9810 | 9860 | 9860 | 9800 | 3240 |
| 557 | 20241212 | 095600 | 1543212480 | 9880 | 9890 | 9890 | 9860 | 2580 |
| 558 | 20241212 | 095500 | 1517742910 | 9880 | 9890 | 9910 | 9810 | 5084 |
| 559 | 20241212 | 095400 | 1467610060 | 9900 | 9970 | 9990 | 9900 | 5173 |
| 560 | 20241212 | 095300 | 1416240950 | 9970 | 9920 | 10000 | 9900 | 6223 |
| 561 | 20241212 | 095200 | 1354430850 | 9910 | 9990 | 10160 | 9880 | 18843 |
| 562 | 20241212 | 095100 | 1165835460 | 9990 | 9840 | 10050 | 9820 | 15872 |
| 563 | 20241212 | 095000 | 1007362990 | 9810 | 9860 | 9870 | 9800 | 1318 |
| 564 | 20241212 | 094900 | 994433210 | 9850 | 9860 | 9920 | 9790 | 6925 |
| 565 | 20241212 | 094800 | 926002590 | 9840 | 9910 | 9970 | 9840 | 15014 |
| 566 | 20241212 | 094700 | 777027750 | 9910 | 9790 | 9910 | 9780 | 6783 |
| 567 | 20241212 | 094600 | 710103830 | 9790 | 9810 | 9810 | 9790 | 2950 |
| 568 | 20241212 | 094500 | 681200560 | 9810 | 9820 | 9900 | 9760 | 6829 |
| 569 | 20241212 | 094400 | 613956120 | 9820 | 9740 | 9820 | 9730 | 3287 |
| 570 | 20241212 | 094300 | 581810140 | 9740 | 9610 | 9740 | 9610 | 4999 |
| 571 | 20241212 | 094200 | 533568980 | 9580 | 9620 | 9620 | 9580 | 437 |
| 572 | 20241212 | 094100 | 529382480 | 9620 | 9620 | 9620 | 9620 | 866 |
| 573 | 20241212 | 094000 | 521051560 | 9630 | 9590 | 9630 | 9570 | 137 |
| 574 | 20241212 | 093900 | 519737200 | 9630 | 9600 | 9650 | 9600 | 600 |
| 575 | 20241212 | 093800 | 513965580 | 9610 | 9550 | 9620 | 9530 | 1534 |
| 576 | 20241212 | 093700 | 499305910 | 9560 | 9770 | 9770 | 9560 | 2158 |
| 577 | 20241212 | 093600 | 478420530 | 9770 | 9550 | 9820 | 9550 | 10012 |
| 578 | 20241212 | 093500 | 381556280 | 9560 | 9530 | 9560 | 9530 | 548 |
| 579 | 20241212 | 093400 | 376327580 | 9530 | 9540 | 9540 | 9530 | 781 |
| 580 | 20241212 | 093300 | 368883610 | 9550 | 9550 | 9550 | 9550 | 107 |
| 581 | 20241212 | 093200 | 367861760 | 9540 | 9510 | 9540 | 9510 | 869 |
| 582 | 20241212 | 093100 | 359588250 | 9510 | 9490 | 9510 | 9480 | 74 |
| 583 | 20241212 | 093000 | 358886560 | 9490 | 9500 | 9500 | 9480 | 662 |
| 584 | 20241212 | 092900 | 352608430 | 9500 | 9510 | 9510 | 9500 | 131 |
| 585 | 20241212 | 092800 | 351362920 | 9480 | 9480 | 9490 | 9480 | 175 |
| 586 | 20241212 | 092700 | 349702940 | 9480 | 9490 | 9490 | 9480 | 1002 |
| 587 | 20241212 | 092600 | 340203950 | 9520 | 9480 | 9520 | 9480 | 337 |
| 588 | 20241212 | 092500 | 337009050 | 9490 | 9510 | 9510 | 9490 | 398 |
| 589 | 20241212 | 092400 | 333229440 | 9520 | 9500 | 9520 | 9500 | 61 |
| 590 | 20241212 | 092300 | 332649470 | 9500 | 9500 | 9500 | 9500 | 5 |
| 591 | 20241212 | 092200 | 332601970 | 9510 | 9500 | 9510 | 9500 | 81 |
| 592 | 20241212 | 092100 | 331832460 | 9500 | 9460 | 9510 | 9450 | 145 |
| 593 | 20241212 | 092000 | 330460100 | 9460 | 9480 | 9510 | 9460 | 840 |
| 594 | 20241212 | 091900 | 322505850 | 9520 | 9510 | 9520 | 9470 | 166 |
| 595 | 20241212 | 091800 | 320933740 | 9480 | 9550 | 9550 | 9480 | 942 |
| 596 | 20241212 | 091700 | 311989010 | 9530 | 9550 | 9550 | 9530 | 4 |
| 597 | 20241212 | 091600 | 311950830 | 9550 | 9530 | 9560 | 9490 | 588 |
| 598 | 20241212 | 091500 | 306363670 | 9560 | 9540 | 9570 | 9530 | 92 |
| 599 | 20241212 | 091400 | 305486510 | 9570 | 9520 | 9570 | 9510 | 1240 |
| 600 | 20241212 | 091300 | 293659320 | 9520 | 9510 | 9520 | 9510 | 40 |
| 601 | 20241212 | 091200 | 293278890 | 9520 | 9520 | 9540 | 9490 | 1103 |
| 602 | 20241212 | 091100 | 282790370 | 9540 | 9500 | 9540 | 9500 | 535 |
| 603 | 20241212 | 091000 | 277702750 | 9500 | 9480 | 9510 | 9480 | 453 |
| 604 | 20241212 | 090900 | 273399380 | 9470 | 9470 | 9480 | 9470 | 137 |
| 605 | 20241212 | 090800 | 272101950 | 9470 | 9450 | 9470 | 9410 | 1602 |
| 606 | 20241212 | 090700 | 256987410 | 9440 | 9490 | 9490 | 9440 | 193 |
| 607 | 20241212 | 090600 | 255164060 | 9440 | 9510 | 9510 | 9430 | 4420 |
| 608 | 20241212 | 090500 | 213384030 | 9540 | 9550 | 9550 | 9460 | 1073 |
| 609 | 20241212 | 090400 | 203211480 | 9490 | 9520 | 9580 | 9490 | 3217 |
| 610 | 20241212 | 090300 | 172652300 | 9520 | 9530 | 9530 | 9520 | 324 |
| 611 | 20241212 | 090200 | 169567170 | 9580 | 9500 | 9580 | 9500 | 900 |
| 612 | 20241212 | 090100 | 161013460 | 9480 | 9550 | 9570 | 9470 | 3636 |
| 613 | 20241212 | 090000 | 126494490 | 9570 | 9650 | 9670 | 9460 | 12838 |