30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 185500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 3495 |
| 3 | 20241209 | 185400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 4 | 20241209 | 185300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 5 | 20241209 | 185200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 6 | 20241209 | 185100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 7 | 20241209 | 185000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 8 | 20241209 | 184900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 9 | 20241209 | 184800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 10 | 20241209 | 184700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 11 | 20241209 | 184600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 12 | 20241209 | 184500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 13 | 20241209 | 184400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 14 | 20241209 | 184300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 15 | 20241209 | 184200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 16 | 20241209 | 184100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 17 | 20241209 | 184000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 18 | 20241209 | 183900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 19 | 20241209 | 183800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 20 | 20241209 | 183700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 21 | 20241209 | 183600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 22 | 20241209 | 183500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 23 | 20241209 | 183400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 24 | 20241209 | 183300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 25 | 20241209 | 183200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 26 | 20241209 | 183100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 27 | 20241209 | 183000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 28 | 20241209 | 182900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 29 | 20241209 | 182800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 30 | 20241209 | 182700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 31 | 20241209 | 182600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 32 | 20241209 | 182500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 3495 |
| 33 | 20241209 | 182400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 34 | 20241209 | 182300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 35 | 20241209 | 182200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 36 | 20241209 | 182100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 37 | 20241209 | 182000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 38 | 20241209 | 181900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 39 | 20241209 | 181800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 40 | 20241209 | 181700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 41 | 20241209 | 181600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 42 | 20241209 | 181500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 43 | 20241209 | 181400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 44 | 20241209 | 181300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 45 | 20241209 | 181200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 46 | 20241209 | 181100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 47 | 20241209 | 181000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 48 | 20241209 | 180900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 49 | 20241209 | 180800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 50 | 20241209 | 180700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 51 | 20241209 | 180600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 52 | 20241209 | 180500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 53 | 20241209 | 180400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 54 | 20241209 | 180300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 55 | 20241209 | 180200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 56 | 20241209 | 180100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 57 | 20241209 | 180000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 58 | 20241209 | 175900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 59 | 20241209 | 175800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 60 | 20241209 | 175700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 61 | 20241209 | 175600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 62 | 20241209 | 175500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 3495 |
| 63 | 20241209 | 175400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 64 | 20241209 | 175300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 65 | 20241209 | 175200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 66 | 20241209 | 175100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 67 | 20241209 | 175000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 68 | 20241209 | 174900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 69 | 20241209 | 174800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 70 | 20241209 | 174700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 71 | 20241209 | 174600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 72 | 20241209 | 174500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 73 | 20241209 | 174400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 74 | 20241209 | 174300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 75 | 20241209 | 174200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 76 | 20241209 | 174100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 77 | 20241209 | 174000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 78 | 20241209 | 173900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 79 | 20241209 | 173800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 80 | 20241209 | 173700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 81 | 20241209 | 173600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 82 | 20241209 | 173500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 83 | 20241209 | 173400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 84 | 20241209 | 173300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 85 | 20241209 | 173200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 86 | 20241209 | 173100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 87 | 20241209 | 173000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 88 | 20241209 | 172900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 89 | 20241209 | 172800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 90 | 20241209 | 172700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 91 | 20241209 | 172600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 92 | 20241209 | 172500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 3495 |
| 93 | 20241209 | 172400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 94 | 20241209 | 172300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 95 | 20241209 | 172200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 96 | 20241209 | 172100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 97 | 20241209 | 172000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 98 | 20241209 | 171900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 99 | 20241209 | 171800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 100 | 20241209 | 171700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 101 | 20241209 | 171600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 102 | 20241209 | 171500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 103 | 20241209 | 171400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 104 | 20241209 | 171300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 105 | 20241209 | 171200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 106 | 20241209 | 171100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 107 | 20241209 | 171000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 108 | 20241209 | 170900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 109 | 20241209 | 170800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 110 | 20241209 | 170700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 111 | 20241209 | 170600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 112 | 20241209 | 170500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 113 | 20241209 | 170400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 114 | 20241209 | 170300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 115 | 20241209 | 170200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 116 | 20241209 | 170100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 117 | 20241209 | 170000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 118 | 20241209 | 165900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 119 | 20241209 | 165800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 120 | 20241209 | 165700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 121 | 20241209 | 165600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 122 | 20241209 | 165500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 3495 |
| 123 | 20241209 | 165400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 124 | 20241209 | 165300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 125 | 20241209 | 165200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 126 | 20241209 | 165100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 127 | 20241209 | 165000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 128 | 20241209 | 164900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 129 | 20241209 | 164800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 130 | 20241209 | 164700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 131 | 20241209 | 164600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 132 | 20241209 | 164500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 133 | 20241209 | 164400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 134 | 20241209 | 164300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 135 | 20241209 | 164200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 136 | 20241209 | 164100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 137 | 20241209 | 164000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 138 | 20241209 | 163900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 139 | 20241209 | 163800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 140 | 20241209 | 163700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 141 | 20241209 | 163600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 142 | 20241209 | 163500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 143 | 20241209 | 163400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 144 | 20241209 | 163300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 145 | 20241209 | 163200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 146 | 20241209 | 163100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 147 | 20241209 | 163000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 148 | 20241209 | 162900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 149 | 20241209 | 162800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 150 | 20241209 | 162700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 151 | 20241209 | 162600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 152 | 20241209 | 162500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 3495 |
| 153 | 20241209 | 162400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 154 | 20241209 | 162300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 155 | 20241209 | 162200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 156 | 20241209 | 162100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 157 | 20241209 | 162000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 158 | 20241209 | 161900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 159 | 20241209 | 161800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 160 | 20241209 | 161700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 161 | 20241209 | 161600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 162 | 20241209 | 161500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 163 | 20241209 | 161400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 164 | 20241209 | 161300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 165 | 20241209 | 161200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 166 | 20241209 | 161100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 167 | 20241209 | 161000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 168 | 20241209 | 160900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 169 | 20241209 | 160800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 170 | 20241209 | 160700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 171 | 20241209 | 160600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 172 | 20241209 | 160500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 173 | 20241209 | 160400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 174 | 20241209 | 160300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 175 | 20241209 | 160200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 176 | 20241209 | 160100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 177 | 20241209 | 160000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 178 | 20241209 | 155900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 179 | 20241209 | 155800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 180 | 20241209 | 155700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 181 | 20241209 | 155600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 182 | 20241209 | 155500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 3495 |
| 183 | 20241209 | 155400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 184 | 20241209 | 155300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 185 | 20241209 | 155200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 186 | 20241209 | 155100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 187 | 20241209 | 155000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 188 | 20241209 | 154900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 189 | 20241209 | 154800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 190 | 20241209 | 154700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 191 | 20241209 | 154600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 192 | 20241209 | 154500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 193 | 20241209 | 154400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 194 | 20241209 | 154300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 195 | 20241209 | 154200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 196 | 20241209 | 154100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 197 | 20241209 | 154000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 198 | 20241209 | 153900 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 199 | 20241209 | 153800 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 200 | 20241209 | 153700 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 201 | 20241209 | 153600 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 202 | 20241209 | 153500 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 203 | 20241209 | 153400 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 204 | 20241209 | 153300 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 205 | 20241209 | 153200 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 206 | 20241209 | 153100 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 207 | 20241209 | 153000 | 4486512360 | 6860 | 6860 | 6860 | 6860 | 3495 |
| 208 | 20241209 | 152900 | 4462536660 | 6860 | 6860 | 6860 | 6860 | 0 |
| 209 | 20241209 | 152800 | 4462536660 | 6860 | 6860 | 6860 | 6860 | 0 |
| 210 | 20241209 | 152700 | 4462536660 | 6860 | 6860 | 6860 | 6860 | 0 |
| 211 | 20241209 | 152600 | 4462536660 | 6860 | 6860 | 6860 | 6860 | 0 |
| 212 | 20241209 | 152500 | 4462536660 | 6860 | 6860 | 6860 | 6860 | 0 |
| 213 | 20241209 | 152400 | 4462536660 | 6860 | 6860 | 6860 | 6860 | 0 |
| 214 | 20241209 | 152300 | 4462536660 | 6860 | 6860 | 6860 | 6860 | 0 |
| 215 | 20241209 | 152200 | 4462536660 | 6860 | 6860 | 6860 | 6860 | 0 |
| 216 | 20241209 | 152100 | 4462536660 | 6860 | 6860 | 6860 | 6860 | 0 |
| 217 | 20241209 | 152000 | 4462536660 | 6860 | 6860 | 6860 | 6860 | 0 |
| 218 | 20241209 | 151900 | 4462536660 | 6860 | 6810 | 6860 | 6810 | 1382 |
| 219 | 20241209 | 151800 | 4453084860 | 6810 | 6810 | 6820 | 6780 | 1565 |
| 220 | 20241209 | 151700 | 4442449530 | 6830 | 6820 | 6830 | 6820 | 20 |
| 221 | 20241209 | 151600 | 4442313070 | 6840 | 6840 | 6840 | 6840 | 1209 |
| 222 | 20241209 | 151500 | 4434043510 | 6840 | 6810 | 6840 | 6810 | 432 |
| 223 | 20241209 | 151400 | 4431091790 | 6790 | 6810 | 6830 | 6790 | 315 |
| 224 | 20241209 | 151300 | 4428949370 | 6840 | 6840 | 6840 | 6840 | 0 |
| 225 | 20241209 | 151200 | 4428949370 | 6840 | 6810 | 6840 | 6810 | 230 |
| 226 | 20241209 | 151100 | 4427378540 | 6820 | 6840 | 6840 | 6820 | 24 |
| 227 | 20241209 | 151000 | 4427214720 | 6800 | 6800 | 6800 | 6800 | 0 |
| 228 | 20241209 | 150900 | 4427214720 | 6800 | 6800 | 6800 | 6800 | 0 |
| 229 | 20241209 | 150800 | 4427214720 | 6800 | 6800 | 6800 | 6800 | 72 |
| 230 | 20241209 | 150700 | 4426725120 | 6800 | 6840 | 6840 | 6800 | 255 |
| 231 | 20241209 | 150600 | 4424990180 | 6820 | 6820 | 6820 | 6790 | 2351 |
| 232 | 20241209 | 150500 | 4408985650 | 6820 | 6820 | 6820 | 6820 | 814 |
| 233 | 20241209 | 150400 | 4403434170 | 6790 | 6790 | 6790 | 6780 | 1172 |
| 234 | 20241209 | 150300 | 4395476690 | 6790 | 6800 | 6800 | 6790 | 3418 |
| 235 | 20241209 | 150200 | 4372259590 | 6810 | 6820 | 6820 | 6810 | 273 |
| 236 | 20241209 | 150100 | 4370400450 | 6820 | 6820 | 6820 | 6800 | 96 |
| 237 | 20241209 | 150000 | 4369746130 | 6820 | 6800 | 6820 | 6800 | 377 |
| 238 | 20241209 | 145900 | 4367182490 | 6810 | 6790 | 6810 | 6790 | 537 |
| 239 | 20241209 | 145800 | 4363536240 | 6790 | 6820 | 6830 | 6780 | 1956 |
| 240 | 20241209 | 145700 | 4350237620 | 6820 | 6760 | 6830 | 6760 | 4668 |
| 241 | 20241209 | 145600 | 4318525840 | 6730 | 6710 | 6730 | 6710 | 434 |
| 242 | 20241209 | 145500 | 4315605440 | 6710 | 6690 | 6710 | 6670 | 8850 |
| 243 | 20241209 | 145400 | 4256399930 | 6690 | 6690 | 6690 | 6670 | 651 |
| 244 | 20241209 | 145300 | 4252048750 | 6670 | 6740 | 6750 | 6670 | 7439 |
| 245 | 20241209 | 145200 | 4202113140 | 6740 | 6750 | 6770 | 6740 | 1725 |
| 246 | 20241209 | 145100 | 4190471690 | 6750 | 6750 | 6770 | 6750 | 59 |
| 247 | 20241209 | 145000 | 4190073340 | 6750 | 6750 | 6770 | 6750 | 1286 |
| 248 | 20241209 | 144900 | 4181392690 | 6750 | 6780 | 6790 | 6750 | 1717 |
| 249 | 20241209 | 144800 | 4169767740 | 6790 | 6800 | 6830 | 6790 | 1176 |
| 250 | 20241209 | 144700 | 4161780290 | 6790 | 6800 | 6820 | 6780 | 1890 |
| 251 | 20241209 | 144600 | 4148945330 | 6790 | 6800 | 6800 | 6790 | 701 |
| 252 | 20241209 | 144500 | 4144184360 | 6800 | 6800 | 6800 | 6800 | 0 |
| 253 | 20241209 | 144400 | 4144184360 | 6800 | 6810 | 6810 | 6800 | 345 |
| 254 | 20241209 | 144300 | 4141836460 | 6810 | 6810 | 6810 | 6810 | 308 |
| 255 | 20241209 | 144200 | 4139738980 | 6810 | 6810 | 6820 | 6810 | 1369 |
| 256 | 20241209 | 144100 | 4130415750 | 6820 | 6810 | 6820 | 6810 | 3 |
| 257 | 20241209 | 144000 | 4130395310 | 6810 | 6810 | 6810 | 6800 | 480 |
| 258 | 20241209 | 143900 | 4127127320 | 6810 | 6800 | 6810 | 6800 | 7 |
| 259 | 20241209 | 143800 | 4127079710 | 6790 | 6820 | 6820 | 6790 | 2346 |
| 260 | 20241209 | 143700 | 4111099840 | 6830 | 6830 | 6830 | 6830 | 0 |
| 261 | 20241209 | 143600 | 4111099840 | 6830 | 6820 | 6830 | 6820 | 175 |
| 262 | 20241209 | 143500 | 4109905840 | 6830 | 6830 | 6830 | 6830 | 40 |
| 263 | 20241209 | 143400 | 4109632640 | 6830 | 6830 | 6850 | 6830 | 261 |
| 264 | 20241209 | 143300 | 4107849970 | 6850 | 6840 | 6850 | 6820 | 81 |
| 265 | 20241209 | 143200 | 4107297080 | 6840 | 6840 | 6840 | 6840 | 4005 |
| 266 | 20241209 | 143100 | 4079902880 | 6810 | 6820 | 6820 | 6810 | 468 |
| 267 | 20241209 | 143000 | 4076713870 | 6830 | 6850 | 6850 | 6830 | 589 |
| 268 | 20241209 | 142900 | 4072683350 | 6850 | 6850 | 6850 | 6850 | 221 |
| 269 | 20241209 | 142800 | 4071169500 | 6850 | 6850 | 6850 | 6850 | 143 |
| 270 | 20241209 | 142700 | 4070189950 | 6830 | 6830 | 6850 | 6830 | 295 |
| 271 | 20241209 | 142600 | 4068173180 | 6830 | 6830 | 6850 | 6820 | 932 |
| 272 | 20241209 | 142500 | 4061809740 | 6820 | 6810 | 6820 | 6810 | 316 |
| 273 | 20241209 | 142400 | 4059654920 | 6830 | 6820 | 6830 | 6790 | 2893 |
| 274 | 20241209 | 142300 | 4039977230 | 6820 | 6830 | 6830 | 6820 | 637 |
| 275 | 20241209 | 142200 | 4035628410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 276 | 20241209 | 142100 | 4035628410 | 6830 | 6830 | 6830 | 6830 | 69 |
| 277 | 20241209 | 142000 | 4035157140 | 6830 | 6830 | 6830 | 6830 | 130 |
| 278 | 20241209 | 141900 | 4034269240 | 6830 | 6830 | 6830 | 6830 | 75 |
| 279 | 20241209 | 141800 | 4033756990 | 6830 | 6830 | 6840 | 6830 | 202 |
| 280 | 20241209 | 141700 | 4032377320 | 6800 | 6810 | 6810 | 6800 | 350 |
| 281 | 20241209 | 141600 | 4029994320 | 6810 | 6820 | 6820 | 6810 | 2053 |
| 282 | 20241209 | 141500 | 4016011440 | 6850 | 6820 | 6850 | 6820 | 158 |
| 283 | 20241209 | 141400 | 4014933850 | 6820 | 6850 | 6850 | 6820 | 153 |
| 284 | 20241209 | 141300 | 4013890300 | 6810 | 6850 | 6850 | 6810 | 1152 |
| 285 | 20241209 | 141200 | 4006030070 | 6860 | 6850 | 6860 | 6850 | 14 |
| 286 | 20241209 | 141100 | 4005934130 | 6840 | 6850 | 6850 | 6840 | 59 |
| 287 | 20241209 | 141000 | 4005529990 | 6840 | 6850 | 6850 | 6840 | 188 |
| 288 | 20241209 | 140900 | 4004242430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 289 | 20241209 | 140800 | 4004242430 | 6850 | 6840 | 6850 | 6840 | 101 |
| 290 | 20241209 | 140700 | 4003550590 | 6840 | 6850 | 6850 | 6820 | 408 |
| 291 | 20241209 | 140600 | 4000766700 | 6850 | 6830 | 6850 | 6820 | 81 |
| 292 | 20241209 | 140500 | 4000213330 | 6830 | 6830 | 6830 | 6830 | 215 |
| 293 | 20241209 | 140400 | 3998744880 | 6840 | 6840 | 6840 | 6840 | 153 |
| 294 | 20241209 | 140300 | 3997698360 | 6840 | 6850 | 6850 | 6830 | 308 |
| 295 | 20241209 | 140200 | 3995590230 | 6850 | 6850 | 6850 | 6850 | 150 |
| 296 | 20241209 | 140100 | 3994562730 | 6850 | 6830 | 6850 | 6810 | 633 |
| 297 | 20241209 | 140000 | 3990242350 | 6830 | 6840 | 6840 | 6830 | 312 |
| 298 | 20241209 | 135900 | 3988111330 | 6850 | 6850 | 6860 | 6850 | 236 |
| 299 | 20241209 | 135800 | 3986493100 | 6850 | 6850 | 6850 | 6850 | 1 |
| 300 | 20241209 | 135700 | 3986486250 | 6860 | 6860 | 6860 | 6860 | 20 |
| 301 | 20241209 | 135600 | 3986349050 | 6860 | 6870 | 6870 | 6860 | 2 |
| 302 | 20241209 | 135500 | 3986335320 | 6830 | 6800 | 6830 | 6800 | 721 |
| 303 | 20241209 | 135400 | 3981413320 | 6820 | 6820 | 6820 | 6820 | 10 |
| 304 | 20241209 | 135300 | 3981345120 | 6830 | 6800 | 6830 | 6800 | 943 |
| 305 | 20241209 | 135200 | 3974926040 | 6800 | 6810 | 6810 | 6800 | 414 |
| 306 | 20241209 | 135100 | 3972109700 | 6810 | 6810 | 6810 | 6810 | 457 |
| 307 | 20241209 | 135000 | 3968997530 | 6810 | 6800 | 6810 | 6800 | 1701 |
| 308 | 20241209 | 134900 | 3957415530 | 6800 | 6810 | 6810 | 6800 | 1346 |
| 309 | 20241209 | 134800 | 3948257400 | 6820 | 6810 | 6820 | 6810 | 35 |
| 310 | 20241209 | 134700 | 3948019000 | 6810 | 6820 | 6820 | 6810 | 502 |
| 311 | 20241209 | 134600 | 3944600370 | 6820 | 6810 | 6820 | 6810 | 21 |
| 312 | 20241209 | 134500 | 3944457160 | 6820 | 6820 | 6820 | 6820 | 24 |
| 313 | 20241209 | 134400 | 3944293480 | 6820 | 6820 | 6820 | 6820 | 1048 |
| 314 | 20241209 | 134300 | 3937146120 | 6800 | 6800 | 6800 | 6800 | 95 |
| 315 | 20241209 | 134200 | 3936500120 | 6800 | 6810 | 6810 | 6800 | 960 |
| 316 | 20241209 | 134100 | 3929970690 | 6820 | 6820 | 6820 | 6820 | 15 |
| 317 | 20241209 | 134000 | 3929868390 | 6800 | 6800 | 6800 | 6800 | 0 |
| 318 | 20241209 | 133900 | 3929868390 | 6800 | 6810 | 6810 | 6800 | 1231 |
| 319 | 20241209 | 133800 | 3921485290 | 6820 | 6820 | 6830 | 6810 | 1128 |
| 320 | 20241209 | 133700 | 3913794970 | 6820 | 6820 | 6820 | 6820 | 551 |
| 321 | 20241209 | 133600 | 3910037150 | 6820 | 6820 | 6830 | 6820 | 355 |
| 322 | 20241209 | 133500 | 3907615620 | 6830 | 6810 | 6830 | 6810 | 225 |
| 323 | 20241209 | 133400 | 3906083340 | 6830 | 6830 | 6830 | 6810 | 1542 |
| 324 | 20241209 | 133300 | 3895572690 | 6880 | 6870 | 6880 | 6840 | 1388 |
| 325 | 20241209 | 133200 | 3886072010 | 6870 | 6850 | 6870 | 6850 | 397 |
| 326 | 20241209 | 133100 | 3883348600 | 6850 | 6850 | 6850 | 6830 | 110 |
| 327 | 20241209 | 133000 | 3882596980 | 6850 | 6850 | 6850 | 6850 | 4 |
| 328 | 20241209 | 132900 | 3882569580 | 6850 | 6820 | 6850 | 6820 | 156 |
| 329 | 20241209 | 132800 | 3881505030 | 6820 | 6870 | 6870 | 6820 | 4274 |
| 330 | 20241209 | 132700 | 3852331560 | 6840 | 6850 | 6850 | 6830 | 200 |
| 331 | 20241209 | 132600 | 3850964140 | 6860 | 6860 | 6860 | 6860 | 61 |
| 332 | 20241209 | 132500 | 3850545680 | 6870 | 6850 | 6870 | 6830 | 579 |
| 333 | 20241209 | 132400 | 3846585260 | 6860 | 6880 | 6880 | 6860 | 376 |
| 334 | 20241209 | 132300 | 3844003730 | 6880 | 6890 | 6890 | 6880 | 31 |
| 335 | 20241209 | 132200 | 3843790410 | 6890 | 6890 | 6890 | 6890 | 302 |
| 336 | 20241209 | 132100 | 3841709630 | 6890 | 6890 | 6890 | 6890 | 0 |
| 337 | 20241209 | 132000 | 3841709630 | 6890 | 6840 | 6890 | 6830 | 340 |
| 338 | 20241209 | 131900 | 3839379480 | 6830 | 6890 | 6890 | 6830 | 2646 |
| 339 | 20241209 | 131800 | 3821259590 | 6880 | 6890 | 6930 | 6880 | 860 |
| 340 | 20241209 | 131700 | 3815335210 | 6880 | 6880 | 6890 | 6880 | 298 |
| 341 | 20241209 | 131600 | 3813284930 | 6880 | 6880 | 6880 | 6880 | 14 |
| 342 | 20241209 | 131500 | 3813188610 | 6890 | 6890 | 6890 | 6890 | 30 |
| 343 | 20241209 | 131400 | 3812981910 | 6870 | 6860 | 6870 | 6860 | 802 |
| 344 | 20241209 | 131300 | 3807478420 | 6860 | 6860 | 6860 | 6860 | 1 |
| 345 | 20241209 | 131200 | 3807471560 | 6870 | 6890 | 6890 | 6830 | 551 |
| 346 | 20241209 | 131100 | 3803704800 | 6890 | 6880 | 6890 | 6880 | 590 |
| 347 | 20241209 | 131000 | 3799645200 | 6890 | 6820 | 6910 | 6820 | 1436 |
| 348 | 20241209 | 130900 | 3789782980 | 6810 | 6860 | 6860 | 6810 | 1129 |
| 349 | 20241209 | 130800 | 3782068370 | 6820 | 6870 | 6870 | 6820 | 2503 |
| 350 | 20241209 | 130700 | 3764981810 | 6830 | 6880 | 6880 | 6820 | 505 |
| 351 | 20241209 | 130600 | 3761537100 | 6810 | 6830 | 6830 | 6810 | 160 |
| 352 | 20241209 | 130500 | 3760444480 | 6830 | 6840 | 6840 | 6830 | 156 |
| 353 | 20241209 | 130400 | 3759378010 | 6830 | 6890 | 6920 | 6830 | 1065 |
| 354 | 20241209 | 130300 | 3752069970 | 6920 | 6920 | 6920 | 6920 | 5 |
| 355 | 20241209 | 130200 | 3752035370 | 6880 | 6930 | 6940 | 6880 | 739 |
| 356 | 20241209 | 130100 | 3746919450 | 6930 | 6930 | 6930 | 6930 | 302 |
| 357 | 20241209 | 130000 | 3744826590 | 6930 | 6930 | 6930 | 6930 | 9 |
| 358 | 20241209 | 125900 | 3744764220 | 6930 | 6900 | 6940 | 6900 | 1659 |
| 359 | 20241209 | 125800 | 3733263350 | 6900 | 6830 | 6900 | 6830 | 1312 |
| 360 | 20241209 | 125700 | 3724286000 | 6830 | 6830 | 6830 | 6830 | 0 |
| 361 | 20241209 | 125600 | 3724286000 | 6830 | 6820 | 6830 | 6820 | 754 |
| 362 | 20241209 | 125500 | 3719136820 | 6820 | 6820 | 6820 | 6820 | 70 |
| 363 | 20241209 | 125400 | 3718659420 | 6810 | 6820 | 6820 | 6810 | 547 |
| 364 | 20241209 | 125300 | 3714933880 | 6820 | 6820 | 6820 | 6820 | 0 |
| 365 | 20241209 | 125200 | 3714933880 | 6820 | 6820 | 6820 | 6820 | 106 |
| 366 | 20241209 | 125100 | 3714210960 | 6790 | 6790 | 6790 | 6790 | 185 |
| 367 | 20241209 | 125000 | 3712954810 | 6840 | 6800 | 6840 | 6800 | 1130 |
| 368 | 20241209 | 124900 | 3705270730 | 6800 | 6800 | 6840 | 6790 | 2191 |
| 369 | 20241209 | 124800 | 3690372140 | 6800 | 6860 | 6860 | 6790 | 5328 |
| 370 | 20241209 | 124700 | 3654141090 | 6880 | 6880 | 6880 | 6880 | 3 |
| 371 | 20241209 | 124600 | 3654120450 | 6880 | 6860 | 6880 | 6850 | 15 |
| 372 | 20241209 | 124500 | 3654017570 | 6870 | 6880 | 6880 | 6870 | 270 |
| 373 | 20241209 | 124400 | 3652161590 | 6920 | 6890 | 6920 | 6880 | 132 |
| 374 | 20241209 | 124300 | 3651252820 | 6920 | 6920 | 6920 | 6920 | 0 |
| 375 | 20241209 | 124200 | 3651252820 | 6920 | 6880 | 6920 | 6870 | 123 |
| 376 | 20241209 | 124100 | 3650406590 | 6940 | 6900 | 6940 | 6900 | 577 |
| 377 | 20241209 | 124000 | 3646420790 | 6870 | 6890 | 6900 | 6870 | 754 |
| 378 | 20241209 | 123900 | 3641225360 | 6890 | 6940 | 6940 | 6890 | 2687 |
| 379 | 20241209 | 123800 | 3622645110 | 6930 | 6930 | 6930 | 6910 | 303 |
| 380 | 20241209 | 123700 | 3620545340 | 6930 | 6930 | 6930 | 6930 | 211 |
| 381 | 20241209 | 123600 | 3619083110 | 6930 | 6930 | 6930 | 6930 | 214 |
| 382 | 20241209 | 123500 | 3617600090 | 6930 | 6920 | 6930 | 6880 | 406 |
| 383 | 20241209 | 123400 | 3614799150 | 6900 | 6910 | 6920 | 6900 | 826 |
| 384 | 20241209 | 123300 | 3609090590 | 6910 | 6880 | 6910 | 6880 | 1693 |
| 385 | 20241209 | 123200 | 3597409990 | 6870 | 6840 | 6870 | 6840 | 1564 |
| 386 | 20241209 | 123100 | 3586688410 | 6840 | 6840 | 6840 | 6790 | 150 |
| 387 | 20241209 | 123000 | 3585665800 | 6840 | 6810 | 6850 | 6800 | 1452 |
| 388 | 20241209 | 122900 | 3575788040 | 6810 | 6820 | 6850 | 6790 | 131 |
| 389 | 20241209 | 122800 | 3574893250 | 6790 | 6870 | 6870 | 6790 | 6093 |
| 390 | 20241209 | 122700 | 3533434650 | 6870 | 6810 | 6870 | 6800 | 3596 |
| 391 | 20241209 | 122600 | 3508928240 | 6810 | 6840 | 6880 | 6810 | 1670 |
| 392 | 20241209 | 122500 | 3497514900 | 6880 | 6890 | 6890 | 6840 | 6855 |
| 393 | 20241209 | 122400 | 3450553910 | 6890 | 6860 | 6890 | 6830 | 87 |
| 394 | 20241209 | 122300 | 3449957930 | 6860 | 6920 | 6920 | 6810 | 3505 |
| 395 | 20241209 | 122200 | 3425988950 | 6920 | 6880 | 6920 | 6860 | 1113 |
| 396 | 20241209 | 122100 | 3418315660 | 6860 | 6860 | 6860 | 6830 | 1828 |
| 397 | 20241209 | 122000 | 3405788250 | 6860 | 6900 | 6900 | 6850 | 3494 |
| 398 | 20241209 | 121900 | 3381789470 | 6960 | 6940 | 6960 | 6890 | 3802 |
| 399 | 20241209 | 121800 | 3355533510 | 6940 | 6990 | 7000 | 6930 | 2272 |
| 400 | 20241209 | 121700 | 3339718050 | 6990 | 7010 | 7010 | 6990 | 779 |
| 401 | 20241209 | 121600 | 3334265150 | 7000 | 7040 | 7050 | 7000 | 3312 |
| 402 | 20241209 | 121500 | 3311070110 | 7040 | 7040 | 7040 | 7040 | 142 |
| 403 | 20241209 | 121400 | 3310070430 | 7040 | 7040 | 7040 | 7040 | 20 |
| 404 | 20241209 | 121300 | 3309929630 | 7040 | 7010 | 7060 | 7000 | 3115 |
| 405 | 20241209 | 121200 | 3288121940 | 7010 | 7070 | 7070 | 7010 | 6627 |
| 406 | 20241209 | 121100 | 3241586160 | 7070 | 7140 | 7140 | 7020 | 4803 |
| 407 | 20241209 | 121000 | 3207753020 | 7150 | 7070 | 7150 | 7030 | 2054 |
| 408 | 20241209 | 120900 | 3193266540 | 7070 | 7110 | 7110 | 7070 | 2770 |
| 409 | 20241209 | 120800 | 3173660470 | 7090 | 7090 | 7090 | 7090 | 97 |
| 410 | 20241209 | 120700 | 3172972740 | 7090 | 7110 | 7110 | 7090 | 1221 |
| 411 | 20241209 | 120600 | 3164301700 | 7110 | 7100 | 7110 | 7100 | 800 |
| 412 | 20241209 | 120500 | 3158616700 | 7100 | 7150 | 7150 | 7100 | 1501 |
| 413 | 20241209 | 120400 | 3147948680 | 7110 | 7130 | 7130 | 7110 | 1664 |
| 414 | 20241209 | 120300 | 3136102470 | 7130 | 7150 | 7150 | 7130 | 1000 |
| 415 | 20241209 | 120200 | 3128963300 | 7190 | 7190 | 7190 | 7190 | 198 |
| 416 | 20241209 | 120100 | 3127539680 | 7190 | 7190 | 7190 | 7190 | 112 |
| 417 | 20241209 | 120000 | 3126734400 | 7190 | 7190 | 7190 | 7150 | 257 |
| 418 | 20241209 | 115900 | 3124896570 | 7150 | 7160 | 7190 | 7150 | 939 |
| 419 | 20241209 | 115800 | 3118148870 | 7190 | 7170 | 7230 | 7170 | 1238 |
| 420 | 20241209 | 115700 | 3109244860 | 7180 | 7180 | 7180 | 7180 | 5 |
| 421 | 20241209 | 115600 | 3109208960 | 7100 | 7170 | 7170 | 7100 | 7408 |
| 422 | 20241209 | 115500 | 3056296810 | 7210 | 7150 | 7210 | 7150 | 82 |
| 423 | 20241209 | 115400 | 3055708690 | 7170 | 7160 | 7170 | 7150 | 1993 |
| 424 | 20241209 | 115300 | 3041451740 | 7170 | 7200 | 7200 | 7160 | 967 |
| 425 | 20241209 | 115200 | 3034500840 | 7200 | 7210 | 7210 | 7200 | 110 |
| 426 | 20241209 | 115100 | 3033708740 | 7230 | 7220 | 7230 | 7200 | 1593 |
| 427 | 20241209 | 115000 | 3022212890 | 7230 | 7240 | 7240 | 7230 | 232 |
| 428 | 20241209 | 114900 | 3020533390 | 7240 | 7240 | 7240 | 7240 | 0 |
| 429 | 20241209 | 114800 | 3020533390 | 7240 | 7240 | 7240 | 7240 | 14 |
| 430 | 20241209 | 114700 | 3020432030 | 7240 | 7240 | 7240 | 7240 | 0 |
| 431 | 20241209 | 114600 | 3020432030 | 7240 | 7240 | 7240 | 7240 | 12 |
| 432 | 20241209 | 114500 | 3020345150 | 7240 | 7240 | 7240 | 7240 | 10 |
| 433 | 20241209 | 114400 | 3020272750 | 7200 | 7230 | 7230 | 7200 | 1705 |
| 434 | 20241209 | 114300 | 3007972690 | 7230 | 7230 | 7230 | 7230 | 30 |
| 435 | 20241209 | 114200 | 3007755790 | 7230 | 7240 | 7240 | 7230 | 552 |
| 436 | 20241209 | 114100 | 3003764220 | 7240 | 7260 | 7260 | 7240 | 677 |
| 437 | 20241209 | 114000 | 2998858000 | 7260 | 7280 | 7280 | 7260 | 606 |
| 438 | 20241209 | 113900 | 2994456070 | 7290 | 7290 | 7290 | 7290 | 1 |
| 439 | 20241209 | 113800 | 2994448780 | 7310 | 7290 | 7310 | 7290 | 2 |
| 440 | 20241209 | 113700 | 2994434180 | 7280 | 7270 | 7280 | 7260 | 234 |
| 441 | 20241209 | 113600 | 2992735040 | 7270 | 7310 | 7310 | 7270 | 1593 |
| 442 | 20241209 | 113500 | 2981133340 | 7310 | 7310 | 7310 | 7310 | 0 |
| 443 | 20241209 | 113400 | 2981133340 | 7310 | 7310 | 7310 | 7310 | 170 |
| 444 | 20241209 | 113300 | 2979890640 | 7380 | 7370 | 7380 | 7370 | 3 |
| 445 | 20241209 | 113200 | 2979868510 | 7330 | 7340 | 7400 | 7330 | 6 |
| 446 | 20241209 | 113100 | 2979824300 | 7340 | 7310 | 7340 | 7310 | 214 |
| 447 | 20241209 | 113000 | 2978256100 | 7320 | 7350 | 7350 | 7320 | 121 |
| 448 | 20241209 | 112900 | 2977370160 | 7330 | 7370 | 7430 | 7330 | 829 |
| 449 | 20241209 | 112800 | 2971274830 | 7410 | 7340 | 7410 | 7340 | 55 |
| 450 | 20241209 | 112700 | 2970868770 | 7300 | 7270 | 7300 | 7270 | 457 |
| 451 | 20241209 | 112600 | 2967533910 | 7270 | 7290 | 7290 | 7270 | 18 |
| 452 | 20241209 | 112500 | 2967402890 | 7300 | 7300 | 7300 | 7290 | 85 |
| 453 | 20241209 | 112400 | 2966782570 | 7300 | 7300 | 7300 | 7300 | 0 |
| 454 | 20241209 | 112300 | 2966782570 | 7300 | 7300 | 7310 | 7300 | 264 |
| 455 | 20241209 | 112200 | 2964855260 | 7300 | 7310 | 7310 | 7300 | 1568 |
| 456 | 20241209 | 112100 | 2953406180 | 7340 | 7370 | 7370 | 7330 | 6794 |
| 457 | 20241209 | 112000 | 2903338530 | 7370 | 7450 | 7450 | 7370 | 4551 |
| 458 | 20241209 | 111900 | 2869787430 | 7450 | 7320 | 7450 | 7320 | 3888 |
| 459 | 20241209 | 111800 | 2841109870 | 7320 | 7290 | 7320 | 7290 | 1801 |
| 460 | 20241209 | 111700 | 2827964900 | 7250 | 7250 | 7250 | 7250 | 103 |
| 461 | 20241209 | 111600 | 2827218150 | 7250 | 7240 | 7250 | 7240 | 1295 |
| 462 | 20241209 | 111500 | 2817841860 | 7240 | 7260 | 7260 | 7240 | 411 |
| 463 | 20241209 | 111400 | 2814860460 | 7260 | 7300 | 7300 | 7260 | 291 |
| 464 | 20241209 | 111300 | 2812742160 | 7310 | 7310 | 7310 | 7310 | 20 |
| 465 | 20241209 | 111200 | 2812595960 | 7300 | 7260 | 7300 | 7260 | 456 |
| 466 | 20241209 | 111100 | 2809274470 | 7260 | 7260 | 7260 | 7260 | 0 |
| 467 | 20241209 | 111000 | 2809274470 | 7260 | 7270 | 7270 | 7260 | 108 |
| 468 | 20241209 | 110900 | 2808489320 | 7280 | 7320 | 7320 | 7280 | 1157 |
| 469 | 20241209 | 110800 | 2800034040 | 7310 | 7310 | 7310 | 7310 | 506 |
| 470 | 20241209 | 110700 | 2796335180 | 7310 | 7310 | 7310 | 7310 | 0 |
| 471 | 20241209 | 110600 | 2796335180 | 7310 | 7290 | 7310 | 7290 | 1100 |
| 472 | 20241209 | 110500 | 2788295070 | 7310 | 7310 | 7310 | 7310 | 10 |
| 473 | 20241209 | 110400 | 2788221970 | 7260 | 7260 | 7260 | 7260 | 51 |
| 474 | 20241209 | 110300 | 2787851710 | 7250 | 7330 | 7340 | 7250 | 1329 |
| 475 | 20241209 | 110200 | 2778118390 | 7300 | 7300 | 7300 | 7270 | 1443 |
| 476 | 20241209 | 110100 | 2767584520 | 7290 | 7260 | 7370 | 7260 | 1192 |
| 477 | 20241209 | 110000 | 2758885040 | 7260 | 7170 | 7260 | 7160 | 4173 |
| 478 | 20241209 | 105900 | 2728709280 | 7170 | 7190 | 7190 | 7170 | 458 |
| 479 | 20241209 | 105800 | 2725416280 | 7160 | 7160 | 7160 | 7160 | 0 |
| 480 | 20241209 | 105700 | 2725416280 | 7160 | 7170 | 7170 | 7160 | 1184 |
| 481 | 20241209 | 105600 | 2716938340 | 7160 | 7210 | 7210 | 7160 | 1269 |
| 482 | 20241209 | 105500 | 2707829360 | 7210 | 7210 | 7210 | 7200 | 1247 |
| 483 | 20241209 | 105400 | 2698845490 | 7200 | 7200 | 7200 | 7190 | 705 |
| 484 | 20241209 | 105300 | 2693775580 | 7200 | 7200 | 7200 | 7200 | 2413 |
| 485 | 20241209 | 105200 | 2676401980 | 7200 | 7170 | 7200 | 7170 | 2311 |
| 486 | 20241209 | 105100 | 2659821550 | 7170 | 7190 | 7190 | 7170 | 727 |
| 487 | 20241209 | 105000 | 2654602570 | 7190 | 7150 | 7190 | 7150 | 509 |
| 488 | 20241209 | 104900 | 2650957470 | 7150 | 7110 | 7150 | 7110 | 2082 |
| 489 | 20241209 | 104800 | 2636081720 | 7110 | 7110 | 7140 | 7100 | 3912 |
| 490 | 20241209 | 104700 | 2608282090 | 7140 | 7160 | 7160 | 7100 | 7071 |
| 491 | 20241209 | 104600 | 2557898810 | 7170 | 7190 | 7190 | 7150 | 6197 |
| 492 | 20241209 | 104500 | 2513432090 | 7190 | 7240 | 7240 | 7190 | 2170 |
| 493 | 20241209 | 104400 | 2497797350 | 7240 | 7260 | 7260 | 7240 | 7 |
| 494 | 20241209 | 104300 | 2497746590 | 7200 | 7270 | 7270 | 7200 | 1545 |
| 495 | 20241209 | 104200 | 2486621920 | 7270 | 7220 | 7270 | 7190 | 3465 |
| 496 | 20241209 | 104100 | 2461584280 | 7220 | 7260 | 7260 | 7210 | 2576 |
| 497 | 20241209 | 104000 | 2442974150 | 7250 | 7260 | 7260 | 7250 | 199 |
| 498 | 20241209 | 103900 | 2441529600 | 7260 | 7280 | 7280 | 7260 | 201 |
| 499 | 20241209 | 103800 | 2440066980 | 7320 | 7320 | 7320 | 7260 | 187 |
| 500 | 20241209 | 103700 | 2438706900 | 7320 | 7260 | 7330 | 7230 | 3962 |
| 501 | 20241209 | 103600 | 2409934060 | 7250 | 7260 | 7260 | 7200 | 2168 |
| 502 | 20241209 | 103500 | 2394267770 | 7210 | 7310 | 7310 | 7210 | 6534 |
| 503 | 20241209 | 103400 | 2346852410 | 7290 | 7280 | 7330 | 7280 | 488 |
| 504 | 20241209 | 103300 | 2343287470 | 7290 | 7370 | 7370 | 7290 | 984 |
| 505 | 20241209 | 103200 | 2336101910 | 7320 | 7360 | 7360 | 7310 | 3378 |
| 506 | 20241209 | 103100 | 2311332300 | 7400 | 7350 | 7400 | 7350 | 230 |
| 507 | 20241209 | 103000 | 2309637400 | 7350 | 7350 | 7350 | 7350 | 124 |
| 508 | 20241209 | 102900 | 2308726000 | 7370 | 7350 | 7370 | 7350 | 581 |
| 509 | 20241209 | 102800 | 2304455630 | 7340 | 7370 | 7370 | 7330 | 3192 |
| 510 | 20241209 | 102700 | 2280974340 | 7370 | 7380 | 7380 | 7370 | 287 |
| 511 | 20241209 | 102600 | 2278857510 | 7380 | 7400 | 7420 | 7380 | 2193 |
| 512 | 20241209 | 102500 | 2262637600 | 7390 | 7430 | 7430 | 7390 | 5908 |
| 513 | 20241209 | 102400 | 2218869940 | 7480 | 7480 | 7480 | 7430 | 15 |
| 514 | 20241209 | 102300 | 2218758390 | 7410 | 7480 | 7480 | 7410 | 5764 |
| 515 | 20241209 | 102200 | 2175810500 | 7470 | 7510 | 7510 | 7470 | 2342 |
| 516 | 20241209 | 102100 | 2158258300 | 7510 | 7510 | 7510 | 7510 | 249 |
| 517 | 20241209 | 102000 | 2156388310 | 7510 | 7520 | 7520 | 7510 | 517 |
| 518 | 20241209 | 101900 | 2152501450 | 7520 | 7530 | 7530 | 7520 | 26 |
| 519 | 20241209 | 101800 | 2152305690 | 7520 | 7540 | 7540 | 7520 | 514 |
| 520 | 20241209 | 101700 | 2148433660 | 7540 | 7570 | 7570 | 7540 | 746 |
| 521 | 20241209 | 101600 | 2142795800 | 7590 | 7580 | 7590 | 7560 | 1491 |
| 522 | 20241209 | 101500 | 2131503990 | 7580 | 7580 | 7580 | 7580 | 365 |
| 523 | 20241209 | 101400 | 2128737290 | 7580 | 7560 | 7580 | 7560 | 502 |
| 524 | 20241209 | 101300 | 2124932150 | 7580 | 7550 | 7580 | 7540 | 760 |
| 525 | 20241209 | 101200 | 2119197520 | 7560 | 7540 | 7560 | 7540 | 142 |
| 526 | 20241209 | 101100 | 2118125620 | 7540 | 7520 | 7560 | 7520 | 601 |
| 527 | 20241209 | 101000 | 2113599320 | 7500 | 7470 | 7500 | 7470 | 6 |
| 528 | 20241209 | 100900 | 2113554410 | 7510 | 7500 | 7510 | 7500 | 39 |
| 529 | 20241209 | 100800 | 2113261620 | 7470 | 7500 | 7500 | 7470 | 400 |
| 530 | 20241209 | 100700 | 2110261770 | 7500 | 7500 | 7500 | 7470 | 283 |
| 531 | 20241209 | 100600 | 2108146770 | 7500 | 7500 | 7510 | 7490 | 67 |
| 532 | 20241209 | 100500 | 2107644270 | 7500 | 7500 | 7500 | 7500 | 553 |
| 533 | 20241209 | 100400 | 2103496770 | 7500 | 7470 | 7500 | 7470 | 6 |
| 534 | 20241209 | 100300 | 2103451920 | 7500 | 7460 | 7500 | 7460 | 133 |
| 535 | 20241209 | 100200 | 2102456180 | 7460 | 7460 | 7500 | 7460 | 32 |
| 536 | 20241209 | 100100 | 2102216540 | 7500 | 7440 | 7500 | 7440 | 1746 |
| 537 | 20241209 | 100000 | 2089175680 | 7440 | 7420 | 7440 | 7410 | 2478 |
| 538 | 20241209 | 095900 | 2070801700 | 7440 | 7430 | 7470 | 7420 | 713 |
| 539 | 20241209 | 095800 | 2065506080 | 7430 | 7420 | 7440 | 7420 | 2229 |
| 540 | 20241209 | 095700 | 2048942450 | 7450 | 7430 | 7450 | 7420 | 2200 |
| 541 | 20241209 | 095600 | 2032599830 | 7450 | 7450 | 7450 | 7430 | 702 |
| 542 | 20241209 | 095500 | 2027370010 | 7430 | 7450 | 7450 | 7430 | 1191 |
| 543 | 20241209 | 095400 | 2018515410 | 7450 | 7440 | 7480 | 7440 | 34 |
| 544 | 20241209 | 095300 | 2018262360 | 7450 | 7440 | 7450 | 7440 | 547 |
| 545 | 20241209 | 095200 | 2014189120 | 7450 | 7490 | 7490 | 7450 | 1791 |
| 546 | 20241209 | 095100 | 2000839430 | 7490 | 7460 | 7490 | 7460 | 588 |
| 547 | 20241209 | 095000 | 1996452710 | 7500 | 7460 | 7500 | 7460 | 363 |
| 548 | 20241209 | 094900 | 1993744690 | 7460 | 7500 | 7510 | 7460 | 567 |
| 549 | 20241209 | 094800 | 1989505850 | 7470 | 7510 | 7520 | 7460 | 118 |
| 550 | 20241209 | 094700 | 1988623700 | 7510 | 7460 | 7510 | 7450 | 2154 |
| 551 | 20241209 | 094600 | 1972522450 | 7510 | 7490 | 7510 | 7460 | 514 |
| 552 | 20241209 | 094500 | 1968682270 | 7490 | 7520 | 7520 | 7450 | 296 |
| 553 | 20241209 | 094400 | 1966461390 | 7520 | 7520 | 7520 | 7440 | 579 |
| 554 | 20241209 | 094300 | 1962140800 | 7520 | 7500 | 7520 | 7450 | 1200 |
| 555 | 20241209 | 094200 | 1953143220 | 7500 | 7450 | 7530 | 7410 | 2630 |
| 556 | 20241209 | 094100 | 1933516710 | 7490 | 7490 | 7490 | 7480 | 80 |
| 557 | 20241209 | 094000 | 1932917720 | 7500 | 7440 | 7500 | 7400 | 2622 |
| 558 | 20241209 | 093900 | 1913374720 | 7430 | 7400 | 7440 | 7360 | 2521 |
| 559 | 20241209 | 093800 | 1894783650 | 7400 | 7370 | 7400 | 7350 | 3059 |
| 560 | 20241209 | 093700 | 1872281780 | 7400 | 7420 | 7420 | 7370 | 6360 |
| 561 | 20241209 | 093600 | 1825306810 | 7420 | 7420 | 7450 | 7390 | 1235 |
| 562 | 20241209 | 093500 | 1816160950 | 7400 | 7540 | 7540 | 7400 | 8239 |
| 563 | 20241209 | 093400 | 1754609460 | 7540 | 7600 | 7640 | 7530 | 5611 |
| 564 | 20241209 | 093300 | 1712222840 | 7650 | 7640 | 7660 | 7600 | 1924 |
| 565 | 20241209 | 093200 | 1697552150 | 7640 | 7660 | 7670 | 7600 | 2539 |
| 566 | 20241209 | 093100 | 1678159650 | 7660 | 7720 | 7730 | 7650 | 1968 |
| 567 | 20241209 | 093000 | 1663069010 | 7720 | 7680 | 7720 | 7620 | 11272 |
| 568 | 20241209 | 092900 | 1576527740 | 7680 | 7640 | 7740 | 7640 | 6041 |
| 569 | 20241209 | 092800 | 1530132270 | 7640 | 7610 | 7640 | 7550 | 2061 |
| 570 | 20241209 | 092700 | 1514483420 | 7630 | 7550 | 7630 | 7520 | 8765 |
| 571 | 20241209 | 092600 | 1448127020 | 7540 | 7580 | 7610 | 7540 | 2038 |
| 572 | 20241209 | 092500 | 1432691330 | 7580 | 7650 | 7650 | 7530 | 2803 |
| 573 | 20241209 | 092400 | 1411458150 | 7650 | 7720 | 7770 | 7560 | 4509 |
| 574 | 20241209 | 092300 | 1376885110 | 7720 | 7620 | 7730 | 7560 | 10630 |
| 575 | 20241209 | 092200 | 1295398200 | 7620 | 7530 | 7640 | 7530 | 3604 |
| 576 | 20241209 | 092100 | 1268108560 | 7540 | 7560 | 7650 | 7540 | 5780 |
| 577 | 20241209 | 092000 | 1224170930 | 7550 | 7630 | 7690 | 7540 | 6496 |
| 578 | 20241209 | 091900 | 1174885680 | 7700 | 7530 | 7730 | 7470 | 10119 |
| 579 | 20241209 | 091800 | 1098205200 | 7530 | 7530 | 7540 | 7470 | 8255 |
| 580 | 20241209 | 091700 | 1036313120 | 7530 | 7440 | 7550 | 7440 | 2869 |
| 581 | 20241209 | 091600 | 1014814330 | 7430 | 7460 | 7520 | 7430 | 13597 |
| 582 | 20241209 | 091500 | 913180410 | 7490 | 7370 | 7490 | 7370 | 4482 |
| 583 | 20241209 | 091400 | 879751000 | 7370 | 7260 | 7370 | 7260 | 2856 |
| 584 | 20241209 | 091300 | 858819810 | 7260 | 7410 | 7430 | 7260 | 15955 |
| 585 | 20241209 | 091200 | 741825480 | 7400 | 7500 | 7500 | 7400 | 2333 |
| 586 | 20241209 | 091100 | 724497760 | 7500 | 7400 | 7500 | 7350 | 6846 |
| 587 | 20241209 | 091000 | 673431930 | 7390 | 7360 | 7390 | 7330 | 4505 |
| 588 | 20241209 | 090900 | 640244390 | 7370 | 7370 | 7370 | 7330 | 971 |
| 589 | 20241209 | 090800 | 633106590 | 7390 | 7410 | 7410 | 7320 | 10192 |
| 590 | 20241209 | 090700 | 558244510 | 7450 | 7370 | 7450 | 7350 | 742 |
| 591 | 20241209 | 090600 | 552742130 | 7390 | 7330 | 7390 | 7230 | 5900 |
| 592 | 20241209 | 090500 | 509603870 | 7330 | 7410 | 7420 | 7330 | 4746 |
| 593 | 20241209 | 090400 | 474527690 | 7500 | 7500 | 7530 | 7410 | 3729 |
| 594 | 20241209 | 090300 | 446578360 | 7510 | 7450 | 7560 | 7430 | 2078 |
| 595 | 20241209 | 090200 | 431025610 | 7500 | 7300 | 7580 | 7300 | 8806 |
| 596 | 20241209 | 090100 | 365482160 | 7390 | 7300 | 7390 | 7100 | 14167 |
| 597 | 20241209 | 090000 | 263012250 | 7300 | 7340 | 7480 | 7290 | 26971 |