30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 190300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 20105 |
| 3 | 20241209 | 190200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 4 | 20241209 | 190100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 5 | 20241209 | 190000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 6 | 20241209 | 185900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 7 | 20241209 | 185800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 8 | 20241209 | 185700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 9 | 20241209 | 185600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 10 | 20241209 | 185500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 11 | 20241209 | 185400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 12 | 20241209 | 185300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 13 | 20241209 | 185200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 14 | 20241209 | 185100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 15 | 20241209 | 185000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 16 | 20241209 | 184900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 17 | 20241209 | 184800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 18 | 20241209 | 184700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 19 | 20241209 | 184600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 20 | 20241209 | 184500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 21 | 20241209 | 184400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 22 | 20241209 | 184300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 23 | 20241209 | 184200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 24 | 20241209 | 184100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 25 | 20241209 | 184000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 26 | 20241209 | 183900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 27 | 20241209 | 183800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 28 | 20241209 | 183700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 29 | 20241209 | 183600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 30 | 20241209 | 183500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 31 | 20241209 | 183400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 32 | 20241209 | 183300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 20105 |
| 33 | 20241209 | 183200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 34 | 20241209 | 183100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 35 | 20241209 | 183000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 36 | 20241209 | 182900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 37 | 20241209 | 182800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 38 | 20241209 | 182700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 39 | 20241209 | 182600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 40 | 20241209 | 182500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 41 | 20241209 | 182400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 42 | 20241209 | 182300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 43 | 20241209 | 182200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 44 | 20241209 | 182100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 45 | 20241209 | 182000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 46 | 20241209 | 181900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 47 | 20241209 | 181800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 48 | 20241209 | 181700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 49 | 20241209 | 181600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 50 | 20241209 | 181500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 51 | 20241209 | 181400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 52 | 20241209 | 181300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 53 | 20241209 | 181200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 54 | 20241209 | 181100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 55 | 20241209 | 181000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 56 | 20241209 | 180900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 57 | 20241209 | 180800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 58 | 20241209 | 180700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 59 | 20241209 | 180600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 60 | 20241209 | 180500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 61 | 20241209 | 180400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 62 | 20241209 | 180300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 20105 |
| 63 | 20241209 | 180200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 64 | 20241209 | 180100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 65 | 20241209 | 180000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 66 | 20241209 | 175900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 67 | 20241209 | 175800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 68 | 20241209 | 175700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 69 | 20241209 | 175600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 70 | 20241209 | 175500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 71 | 20241209 | 175400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 72 | 20241209 | 175300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 73 | 20241209 | 175200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 74 | 20241209 | 175100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 75 | 20241209 | 175000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 76 | 20241209 | 174900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 77 | 20241209 | 174800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 78 | 20241209 | 174700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 79 | 20241209 | 174600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 80 | 20241209 | 174500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 81 | 20241209 | 174400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 82 | 20241209 | 174300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 83 | 20241209 | 174200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 84 | 20241209 | 174100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 85 | 20241209 | 174000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 86 | 20241209 | 173900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 87 | 20241209 | 173800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 88 | 20241209 | 173700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 89 | 20241209 | 173600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 90 | 20241209 | 173500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 91 | 20241209 | 173400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 92 | 20241209 | 173300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 20105 |
| 93 | 20241209 | 173200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 94 | 20241209 | 173100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 95 | 20241209 | 173000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 96 | 20241209 | 172900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 97 | 20241209 | 172800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 98 | 20241209 | 172700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 99 | 20241209 | 172600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 100 | 20241209 | 172500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 101 | 20241209 | 172400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 102 | 20241209 | 172300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 103 | 20241209 | 172200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 104 | 20241209 | 172100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 105 | 20241209 | 172000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 106 | 20241209 | 171900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 107 | 20241209 | 171800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 108 | 20241209 | 171700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 109 | 20241209 | 171600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 110 | 20241209 | 171500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 111 | 20241209 | 171400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 112 | 20241209 | 171300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 113 | 20241209 | 171200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 114 | 20241209 | 171100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 115 | 20241209 | 171000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 116 | 20241209 | 170900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 117 | 20241209 | 170800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 118 | 20241209 | 170700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 119 | 20241209 | 170600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 120 | 20241209 | 170500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 121 | 20241209 | 170400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 122 | 20241209 | 170300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 20105 |
| 123 | 20241209 | 170200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 124 | 20241209 | 170100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 125 | 20241209 | 170000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 126 | 20241209 | 165900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 127 | 20241209 | 165800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 128 | 20241209 | 165700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 129 | 20241209 | 165600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 130 | 20241209 | 165500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 131 | 20241209 | 165400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 132 | 20241209 | 165300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 133 | 20241209 | 165200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 134 | 20241209 | 165100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 135 | 20241209 | 165000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 136 | 20241209 | 164900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 137 | 20241209 | 164800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 138 | 20241209 | 164700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 139 | 20241209 | 164600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 140 | 20241209 | 164500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 141 | 20241209 | 164400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 142 | 20241209 | 164300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 143 | 20241209 | 164200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 144 | 20241209 | 164100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 145 | 20241209 | 164000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 146 | 20241209 | 163900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 147 | 20241209 | 163800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 148 | 20241209 | 163700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 149 | 20241209 | 163600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 150 | 20241209 | 163500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 151 | 20241209 | 163400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 152 | 20241209 | 163300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 20105 |
| 153 | 20241209 | 163200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 154 | 20241209 | 163100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 155 | 20241209 | 163000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 156 | 20241209 | 162900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 157 | 20241209 | 162800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 158 | 20241209 | 162700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 159 | 20241209 | 162600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 160 | 20241209 | 162500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 161 | 20241209 | 162400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 162 | 20241209 | 162300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 163 | 20241209 | 162200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 164 | 20241209 | 162100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 165 | 20241209 | 162000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 166 | 20241209 | 161900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 167 | 20241209 | 161800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 168 | 20241209 | 161700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 169 | 20241209 | 161600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 170 | 20241209 | 161500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 171 | 20241209 | 161400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 172 | 20241209 | 161300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 173 | 20241209 | 161200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 174 | 20241209 | 161100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 175 | 20241209 | 161000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 176 | 20241209 | 160900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 177 | 20241209 | 160800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 178 | 20241209 | 160700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 179 | 20241209 | 160600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 180 | 20241209 | 160500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 181 | 20241209 | 160400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 182 | 20241209 | 160300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 20105 |
| 183 | 20241209 | 160200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 184 | 20241209 | 160100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 185 | 20241209 | 160000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 186 | 20241209 | 155900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 187 | 20241209 | 155800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 188 | 20241209 | 155700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 189 | 20241209 | 155600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 190 | 20241209 | 155500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 191 | 20241209 | 155400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 192 | 20241209 | 155300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 193 | 20241209 | 155200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 194 | 20241209 | 155100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 195 | 20241209 | 155000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 196 | 20241209 | 154900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 197 | 20241209 | 154800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 198 | 20241209 | 154700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 199 | 20241209 | 154600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 200 | 20241209 | 154500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 201 | 20241209 | 154400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 202 | 20241209 | 154300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 203 | 20241209 | 154200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 204 | 20241209 | 154100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 205 | 20241209 | 154000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 206 | 20241209 | 153900 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 207 | 20241209 | 153800 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 208 | 20241209 | 153700 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 209 | 20241209 | 153600 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 210 | 20241209 | 153500 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 211 | 20241209 | 153400 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 212 | 20241209 | 153300 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 20105 |
| 213 | 20241209 | 153200 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 214 | 20241209 | 153100 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 215 | 20241209 | 153000 | 2083056410 | 5540 | 5540 | 5540 | 5540 | 20105 |
| 216 | 20241209 | 152900 | 1971674710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 217 | 20241209 | 152800 | 1971674710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 218 | 20241209 | 152700 | 1971674710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 219 | 20241209 | 152600 | 1971674710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 220 | 20241209 | 152500 | 1971674710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 221 | 20241209 | 152400 | 1971674710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 222 | 20241209 | 152300 | 1971674710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 223 | 20241209 | 152200 | 1971674710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 224 | 20241209 | 152100 | 1971674710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 225 | 20241209 | 152000 | 1971674710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 226 | 20241209 | 151900 | 1971674710 | 5570 | 5550 | 5580 | 5540 | 861 |
| 227 | 20241209 | 151800 | 1966896640 | 5580 | 5580 | 5580 | 5580 | 194 |
| 228 | 20241209 | 151700 | 1965814120 | 5560 | 5540 | 5560 | 5540 | 2 |
| 229 | 20241209 | 151600 | 1965803020 | 5540 | 5540 | 5580 | 5540 | 2720 |
| 230 | 20241209 | 151500 | 1950657430 | 5540 | 5540 | 5570 | 5540 | 519 |
| 231 | 20241209 | 151400 | 1947773290 | 5530 | 5560 | 5580 | 5530 | 17456 |
| 232 | 20241209 | 151300 | 1850900030 | 5560 | 5580 | 5590 | 5560 | 2880 |
| 233 | 20241209 | 151200 | 1834865160 | 5570 | 5570 | 5570 | 5570 | 584 |
| 234 | 20241209 | 151100 | 1831612280 | 5570 | 5570 | 5590 | 5570 | 646 |
| 235 | 20241209 | 151000 | 1828013300 | 5570 | 5570 | 5570 | 5570 | 1141 |
| 236 | 20241209 | 150900 | 1821657930 | 5590 | 5570 | 5590 | 5570 | 748 |
| 237 | 20241209 | 150800 | 1817478750 | 5570 | 5580 | 5580 | 5570 | 559 |
| 238 | 20241209 | 150700 | 1814361790 | 5580 | 5600 | 5610 | 5580 | 279 |
| 239 | 20241209 | 150600 | 1812796750 | 5580 | 5590 | 5610 | 5580 | 162 |
| 240 | 20241209 | 150500 | 1811890690 | 5590 | 5590 | 5620 | 5590 | 373 |
| 241 | 20241209 | 150400 | 1809805500 | 5590 | 5620 | 5620 | 5590 | 37 |
| 242 | 20241209 | 150300 | 1809598640 | 5580 | 5560 | 5610 | 5560 | 351 |
| 243 | 20241209 | 150200 | 1807640540 | 5560 | 5580 | 5600 | 5560 | 4825 |
| 244 | 20241209 | 150100 | 1780742770 | 5600 | 5620 | 5630 | 5590 | 6773 |
| 245 | 20241209 | 150000 | 1742768280 | 5620 | 5660 | 5660 | 5620 | 797 |
| 246 | 20241209 | 145900 | 1738282530 | 5650 | 5630 | 5660 | 5620 | 540 |
| 247 | 20241209 | 145800 | 1735235230 | 5630 | 5620 | 5660 | 5620 | 279 |
| 248 | 20241209 | 145700 | 1733660080 | 5620 | 5620 | 5660 | 5620 | 706 |
| 249 | 20241209 | 145600 | 1729689960 | 5620 | 5670 | 5670 | 5620 | 1502 |
| 250 | 20241209 | 145500 | 1721230950 | 5670 | 5680 | 5680 | 5630 | 417 |
| 251 | 20241209 | 145400 | 1718877360 | 5680 | 5660 | 5680 | 5630 | 361 |
| 252 | 20241209 | 145300 | 1716832730 | 5670 | 5670 | 5670 | 5630 | 458 |
| 253 | 20241209 | 145200 | 1714235990 | 5630 | 5660 | 5670 | 5630 | 571 |
| 254 | 20241209 | 145100 | 1711004680 | 5640 | 5650 | 5670 | 5630 | 503 |
| 255 | 20241209 | 145000 | 1708156530 | 5630 | 5650 | 5660 | 5630 | 1048 |
| 256 | 20241209 | 144900 | 1702238350 | 5650 | 5650 | 5650 | 5630 | 587 |
| 257 | 20241209 | 144800 | 1698925020 | 5650 | 5640 | 5660 | 5640 | 924 |
| 258 | 20241209 | 144700 | 1693698110 | 5650 | 5640 | 5670 | 5640 | 547 |
| 259 | 20241209 | 144600 | 1690597330 | 5670 | 5640 | 5670 | 5640 | 416 |
| 260 | 20241209 | 144500 | 1688239180 | 5670 | 5660 | 5670 | 5640 | 506 |
| 261 | 20241209 | 144400 | 1685370950 | 5640 | 5640 | 5660 | 5640 | 767 |
| 262 | 20241209 | 144300 | 1681036070 | 5660 | 5670 | 5670 | 5640 | 561 |
| 263 | 20241209 | 144200 | 1677858760 | 5670 | 5670 | 5670 | 5640 | 434 |
| 264 | 20241209 | 144100 | 1675398490 | 5670 | 5660 | 5670 | 5640 | 453 |
| 265 | 20241209 | 144000 | 1672830790 | 5670 | 5660 | 5670 | 5640 | 651 |
| 266 | 20241209 | 143900 | 1669144780 | 5660 | 5640 | 5660 | 5640 | 635 |
| 267 | 20241209 | 143800 | 1665552220 | 5660 | 5660 | 5670 | 5620 | 499 |
| 268 | 20241209 | 143700 | 1662727140 | 5670 | 5670 | 5680 | 5620 | 497 |
| 269 | 20241209 | 143600 | 1659912260 | 5670 | 5630 | 5670 | 5630 | 3135 |
| 270 | 20241209 | 143500 | 1642201770 | 5630 | 5630 | 5630 | 5620 | 430 |
| 271 | 20241209 | 143400 | 1639781040 | 5630 | 5610 | 5630 | 5610 | 1954 |
| 272 | 20241209 | 143300 | 1628796510 | 5610 | 5580 | 5610 | 5570 | 854 |
| 273 | 20241209 | 143200 | 1624010850 | 5600 | 5570 | 5600 | 5570 | 289 |
| 274 | 20241209 | 143100 | 1622396620 | 5570 | 5570 | 5570 | 5570 | 17 |
| 275 | 20241209 | 143000 | 1622301930 | 5570 | 5570 | 5570 | 5570 | 67 |
| 276 | 20241209 | 142900 | 1621928740 | 5570 | 5570 | 5570 | 5570 | 17 |
| 277 | 20241209 | 142800 | 1621834050 | 5570 | 5570 | 5570 | 5570 | 17 |
| 278 | 20241209 | 142700 | 1621739360 | 5590 | 5570 | 5590 | 5570 | 1951 |
| 279 | 20241209 | 142600 | 1610849230 | 5570 | 5600 | 5600 | 5560 | 169 |
| 280 | 20241209 | 142500 | 1609905190 | 5560 | 5600 | 5600 | 5560 | 587 |
| 281 | 20241209 | 142400 | 1606632670 | 5560 | 5560 | 5560 | 5560 | 286 |
| 282 | 20241209 | 142300 | 1605042510 | 5550 | 5560 | 5560 | 5550 | 76 |
| 283 | 20241209 | 142200 | 1604620120 | 5580 | 5590 | 5590 | 5550 | 4792 |
| 284 | 20241209 | 142100 | 1577959430 | 5600 | 5590 | 5600 | 5590 | 18 |
| 285 | 20241209 | 142000 | 1577858800 | 5590 | 5600 | 5600 | 5590 | 76 |
| 286 | 20241209 | 141900 | 1577433370 | 5590 | 5590 | 5590 | 5590 | 117 |
| 287 | 20241209 | 141800 | 1576779340 | 5590 | 5590 | 5590 | 5590 | 317 |
| 288 | 20241209 | 141700 | 1575007310 | 5610 | 5600 | 5610 | 5600 | 523 |
| 289 | 20241209 | 141600 | 1572077500 | 5580 | 5590 | 5590 | 5580 | 287 |
| 290 | 20241209 | 141500 | 1570474730 | 5580 | 5590 | 5590 | 5580 | 67 |
| 291 | 20241209 | 141400 | 1570100370 | 5580 | 5580 | 5580 | 5580 | 17 |
| 292 | 20241209 | 141300 | 1570005510 | 5580 | 5590 | 5590 | 5580 | 81 |
| 293 | 20241209 | 141200 | 1569552890 | 5580 | 5580 | 5580 | 5580 | 326 |
| 294 | 20241209 | 141100 | 1567733810 | 5590 | 5550 | 5590 | 5550 | 1477 |
| 295 | 20241209 | 141000 | 1559494500 | 5550 | 5580 | 5580 | 5550 | 156 |
| 296 | 20241209 | 140900 | 1558624530 | 5580 | 5560 | 5580 | 5550 | 1974 |
| 297 | 20241209 | 140800 | 1547635220 | 5570 | 5540 | 5570 | 5540 | 18 |
| 298 | 20241209 | 140700 | 1547535470 | 5530 | 5530 | 5530 | 5530 | 17 |
| 299 | 20241209 | 140600 | 1547441460 | 5540 | 5540 | 5540 | 5540 | 100 |
| 300 | 20241209 | 140500 | 1546887460 | 5530 | 5530 | 5530 | 5530 | 17 |
| 301 | 20241209 | 140400 | 1546793450 | 5570 | 5550 | 5570 | 5550 | 342 |
| 302 | 20241209 | 140300 | 1544892610 | 5550 | 5550 | 5550 | 5550 | 377 |
| 303 | 20241209 | 140200 | 1542800260 | 5550 | 5560 | 5560 | 5550 | 18 |
| 304 | 20241209 | 140100 | 1542700350 | 5530 | 5530 | 5530 | 5530 | 17 |
| 305 | 20241209 | 140000 | 1542606340 | 5560 | 5530 | 5560 | 5530 | 97 |
| 306 | 20241209 | 135900 | 1542069870 | 5550 | 5540 | 5550 | 5530 | 95 |
| 307 | 20241209 | 135800 | 1541543160 | 5530 | 5540 | 5550 | 5530 | 715 |
| 308 | 20241209 | 135700 | 1537586320 | 5540 | 5540 | 5560 | 5540 | 13 |
| 309 | 20241209 | 135600 | 1537514280 | 5540 | 5550 | 5570 | 5540 | 850 |
| 310 | 20241209 | 135500 | 1532782880 | 5550 | 5550 | 5570 | 5550 | 1237 |
| 311 | 20241209 | 135400 | 1525897430 | 5550 | 5570 | 5570 | 5540 | 137 |
| 312 | 20241209 | 135300 | 1525135340 | 5540 | 5530 | 5560 | 5530 | 243 |
| 313 | 20241209 | 135200 | 1523787520 | 5530 | 5530 | 5530 | 5530 | 377 |
| 314 | 20241209 | 135100 | 1521702710 | 5530 | 5560 | 5570 | 5530 | 4063 |
| 315 | 20241209 | 135000 | 1499085500 | 5550 | 5530 | 5550 | 5520 | 1312 |
| 316 | 20241209 | 134900 | 1491805920 | 5530 | 5540 | 5540 | 5530 | 166 |
| 317 | 20241209 | 134800 | 1490887330 | 5540 | 5540 | 5540 | 5520 | 402 |
| 318 | 20241209 | 134700 | 1488664470 | 5520 | 5520 | 5530 | 5520 | 350 |
| 319 | 20241209 | 134600 | 1486729880 | 5530 | 5520 | 5530 | 5520 | 143 |
| 320 | 20241209 | 134500 | 1485939870 | 5530 | 5530 | 5530 | 5520 | 612 |
| 321 | 20241209 | 134400 | 1482555570 | 5530 | 5530 | 5530 | 5530 | 128 |
| 322 | 20241209 | 134300 | 1481847730 | 5530 | 5530 | 5530 | 5530 | 76 |
| 323 | 20241209 | 134200 | 1481427450 | 5530 | 5530 | 5530 | 5530 | 148 |
| 324 | 20241209 | 134100 | 1480609010 | 5530 | 5530 | 5540 | 5530 | 192 |
| 325 | 20241209 | 134000 | 1479546610 | 5530 | 5540 | 5540 | 5530 | 148 |
| 326 | 20241209 | 133900 | 1478727610 | 5530 | 5530 | 5530 | 5530 | 168 |
| 327 | 20241209 | 133800 | 1477798570 | 5520 | 5530 | 5540 | 5520 | 283 |
| 328 | 20241209 | 133700 | 1476232870 | 5530 | 5530 | 5540 | 5530 | 2108 |
| 329 | 20241209 | 133600 | 1464574610 | 5530 | 5550 | 5550 | 5530 | 1892 |
| 330 | 20241209 | 133500 | 1454091850 | 5550 | 5540 | 5550 | 5540 | 226 |
| 331 | 20241209 | 133400 | 1452838810 | 5540 | 5540 | 5540 | 5540 | 78 |
| 332 | 20241209 | 133300 | 1452406690 | 5540 | 5540 | 5550 | 5540 | 238 |
| 333 | 20241209 | 133200 | 1451087350 | 5530 | 5530 | 5540 | 5530 | 177 |
| 334 | 20241209 | 133100 | 1450108030 | 5530 | 5540 | 5540 | 5530 | 136 |
| 335 | 20241209 | 133000 | 1449354920 | 5530 | 5530 | 5540 | 5530 | 269 |
| 336 | 20241209 | 132900 | 1447866850 | 5530 | 5530 | 5530 | 5530 | 128 |
| 337 | 20241209 | 132800 | 1447159010 | 5530 | 5540 | 5550 | 5530 | 277 |
| 338 | 20241209 | 132700 | 1445623630 | 5530 | 5540 | 5540 | 5530 | 214 |
| 339 | 20241209 | 132600 | 1444439130 | 5540 | 5530 | 5540 | 5530 | 153 |
| 340 | 20241209 | 132500 | 1443591770 | 5520 | 5530 | 5530 | 5520 | 4085 |
| 341 | 20241209 | 132400 | 1421041820 | 5520 | 5520 | 5540 | 5520 | 170 |
| 342 | 20241209 | 132300 | 1420102480 | 5520 | 5540 | 5540 | 5520 | 1133 |
| 343 | 20241209 | 132200 | 1413827200 | 5550 | 5520 | 5550 | 5520 | 172 |
| 344 | 20241209 | 132100 | 1412876680 | 5520 | 5550 | 5550 | 5520 | 1240 |
| 345 | 20241209 | 132000 | 1406027030 | 5560 | 5560 | 5560 | 5560 | 228 |
| 346 | 20241209 | 131900 | 1404759350 | 5560 | 5560 | 5560 | 5560 | 75 |
| 347 | 20241209 | 131800 | 1404342350 | 5570 | 5550 | 5570 | 5550 | 1707 |
| 348 | 20241209 | 131700 | 1394848790 | 5510 | 5570 | 5570 | 5510 | 5322 |
| 349 | 20241209 | 131600 | 1365466300 | 5570 | 5570 | 5570 | 5570 | 293 |
| 350 | 20241209 | 131500 | 1363834290 | 5570 | 5540 | 5570 | 5540 | 223 |
| 351 | 20241209 | 131400 | 1362594280 | 5540 | 5580 | 5580 | 5540 | 64 |
| 352 | 20241209 | 131300 | 1362237910 | 5530 | 5570 | 5570 | 5530 | 137 |
| 353 | 20241209 | 131200 | 1361477900 | 5560 | 5520 | 5570 | 5520 | 1322 |
| 354 | 20241209 | 131100 | 1354157090 | 5520 | 5560 | 5570 | 5500 | 5001 |
| 355 | 20241209 | 131000 | 1326565190 | 5560 | 5550 | 5560 | 5530 | 453 |
| 356 | 20241209 | 130900 | 1324053740 | 5550 | 5550 | 5590 | 5490 | 10338 |
| 357 | 20241209 | 130800 | 1267037890 | 5590 | 5570 | 5590 | 5550 | 178 |
| 358 | 20241209 | 130700 | 1266047390 | 5590 | 5570 | 5590 | 5540 | 2581 |
| 359 | 20241209 | 130600 | 1251667360 | 5540 | 5570 | 5580 | 5540 | 1799 |
| 360 | 20241209 | 130500 | 1241683670 | 5560 | 5550 | 5560 | 5550 | 418 |
| 361 | 20241209 | 130400 | 1239361670 | 5560 | 5550 | 5560 | 5550 | 88 |
| 362 | 20241209 | 130300 | 1238873160 | 5550 | 5550 | 5570 | 5550 | 1157 |
| 363 | 20241209 | 130200 | 1232451670 | 5550 | 5570 | 5580 | 5550 | 2938 |
| 364 | 20241209 | 130100 | 1216124160 | 5570 | 5560 | 5570 | 5560 | 205 |
| 365 | 20241209 | 130000 | 1214983110 | 5560 | 5580 | 5580 | 5560 | 404 |
| 366 | 20241209 | 125900 | 1212734360 | 5570 | 5570 | 5570 | 5570 | 128 |
| 367 | 20241209 | 125800 | 1212021400 | 5580 | 5580 | 5580 | 5580 | 645 |
| 368 | 20241209 | 125700 | 1208422300 | 5580 | 5580 | 5580 | 5580 | 106 |
| 369 | 20241209 | 125600 | 1207830820 | 5590 | 5590 | 5590 | 5570 | 1257 |
| 370 | 20241209 | 125500 | 1200815570 | 5590 | 5580 | 5590 | 5560 | 118 |
| 371 | 20241209 | 125400 | 1200158570 | 5560 | 5580 | 5580 | 5560 | 2956 |
| 372 | 20241209 | 125300 | 1183694360 | 5580 | 5580 | 5580 | 5580 | 679 |
| 373 | 20241209 | 125200 | 1179905540 | 5580 | 5580 | 5580 | 5580 | 112 |
| 374 | 20241209 | 125100 | 1179280580 | 5580 | 5580 | 5580 | 5580 | 153 |
| 375 | 20241209 | 125000 | 1178426840 | 5590 | 5590 | 5590 | 5580 | 409 |
| 376 | 20241209 | 124900 | 1176140790 | 5590 | 5580 | 5590 | 5580 | 123 |
| 377 | 20241209 | 124800 | 1175454440 | 5580 | 5580 | 5580 | 5580 | 144 |
| 378 | 20241209 | 124700 | 1174650920 | 5580 | 5590 | 5590 | 5580 | 143 |
| 379 | 20241209 | 124600 | 1173852960 | 5590 | 5590 | 5590 | 5590 | 130 |
| 380 | 20241209 | 124500 | 1173126260 | 5600 | 5600 | 5600 | 5600 | 643 |
| 381 | 20241209 | 124400 | 1169525460 | 5600 | 5600 | 5610 | 5600 | 228 |
| 382 | 20241209 | 124300 | 1168248640 | 5600 | 5600 | 5600 | 5600 | 522 |
| 383 | 20241209 | 124200 | 1165325440 | 5600 | 5600 | 5600 | 5600 | 153 |
| 384 | 20241209 | 124100 | 1164468640 | 5600 | 5600 | 5600 | 5600 | 426 |
| 385 | 20241209 | 124000 | 1162083040 | 5600 | 5610 | 5610 | 5600 | 83 |
| 386 | 20241209 | 123900 | 1161617510 | 5610 | 5610 | 5610 | 5600 | 310 |
| 387 | 20241209 | 123800 | 1159879830 | 5600 | 5590 | 5610 | 5590 | 243 |
| 388 | 20241209 | 123700 | 1158519070 | 5600 | 5590 | 5600 | 5590 | 90 |
| 389 | 20241209 | 123600 | 1158015840 | 5590 | 5590 | 5590 | 5580 | 152 |
| 390 | 20241209 | 123500 | 1157166670 | 5610 | 5590 | 5610 | 5580 | 1290 |
| 391 | 20241209 | 123400 | 1149966390 | 5590 | 5580 | 5590 | 5580 | 882 |
| 392 | 20241209 | 123300 | 1145037490 | 5580 | 5580 | 5590 | 5580 | 171 |
| 393 | 20241209 | 123200 | 1144083120 | 5580 | 5580 | 5580 | 5580 | 156 |
| 394 | 20241209 | 123100 | 1143212640 | 5580 | 5570 | 5590 | 5570 | 497 |
| 395 | 20241209 | 123000 | 1140440360 | 5580 | 5590 | 5590 | 5580 | 2508 |
| 396 | 20241209 | 122900 | 1126434530 | 5580 | 5590 | 5590 | 5580 | 238 |
| 397 | 20241209 | 122800 | 1125105390 | 5590 | 5610 | 5610 | 5580 | 1552 |
| 398 | 20241209 | 122700 | 1116419170 | 5610 | 5630 | 5630 | 5610 | 719 |
| 399 | 20241209 | 122600 | 1112384880 | 5620 | 5610 | 5620 | 5610 | 2782 |
| 400 | 20241209 | 122500 | 1096769520 | 5600 | 5600 | 5610 | 5600 | 141 |
| 401 | 20241209 | 122400 | 1095979530 | 5600 | 5620 | 5630 | 5600 | 575 |
| 402 | 20241209 | 122300 | 1092758790 | 5620 | 5610 | 5620 | 5610 | 188 |
| 403 | 20241209 | 122200 | 1091703880 | 5610 | 5600 | 5610 | 5600 | 244 |
| 404 | 20241209 | 122100 | 1090335820 | 5600 | 5590 | 5620 | 5590 | 95 |
| 405 | 20241209 | 122000 | 1089803540 | 5610 | 5600 | 5610 | 5590 | 427 |
| 406 | 20241209 | 121900 | 1087413220 | 5590 | 5590 | 5600 | 5590 | 719 |
| 407 | 20241209 | 121800 | 1083393510 | 5600 | 5590 | 5600 | 5590 | 186 |
| 408 | 20241209 | 121700 | 1082353450 | 5600 | 5610 | 5610 | 5590 | 72 |
| 409 | 20241209 | 121600 | 1081950670 | 5610 | 5600 | 5610 | 5590 | 571 |
| 410 | 20241209 | 121500 | 1078753190 | 5600 | 5590 | 5600 | 5590 | 482 |
| 411 | 20241209 | 121400 | 1076054970 | 5590 | 5600 | 5600 | 5590 | 199 |
| 412 | 20241209 | 121300 | 1074941840 | 5590 | 5590 | 5600 | 5590 | 103 |
| 413 | 20241209 | 121200 | 1074365910 | 5590 | 5590 | 5590 | 5590 | 144 |
| 414 | 20241209 | 121100 | 1073560950 | 5590 | 5590 | 5590 | 5590 | 134 |
| 415 | 20241209 | 121000 | 1072811890 | 5590 | 5580 | 5590 | 5580 | 87 |
| 416 | 20241209 | 120900 | 1072326310 | 5580 | 5580 | 5580 | 5580 | 153 |
| 417 | 20241209 | 120800 | 1071472570 | 5590 | 5580 | 5590 | 5580 | 3631 |
| 418 | 20241209 | 120700 | 1051178160 | 5580 | 5590 | 5590 | 5580 | 1987 |
| 419 | 20241209 | 120600 | 1040085230 | 5590 | 5590 | 5590 | 5590 | 258 |
| 420 | 20241209 | 120500 | 1038643010 | 5590 | 5600 | 5600 | 5590 | 2157 |
| 421 | 20241209 | 120400 | 1026580370 | 5590 | 5600 | 5600 | 5590 | 38 |
| 422 | 20241209 | 120300 | 1026367850 | 5590 | 5590 | 5600 | 5590 | 321 |
| 423 | 20241209 | 120200 | 1024573450 | 5590 | 5590 | 5590 | 5590 | 193 |
| 424 | 20241209 | 120100 | 1023494580 | 5590 | 5600 | 5600 | 5590 | 10 |
| 425 | 20241209 | 120000 | 1023438670 | 5590 | 5600 | 5600 | 5590 | 2398 |
| 426 | 20241209 | 115900 | 1010023070 | 5600 | 5610 | 5610 | 5590 | 167 |
| 427 | 20241209 | 115800 | 1009089120 | 5610 | 5610 | 5620 | 5610 | 59 |
| 428 | 20241209 | 115700 | 1008758120 | 5610 | 5610 | 5610 | 5610 | 179 |
| 429 | 20241209 | 115600 | 1007753930 | 5610 | 5600 | 5610 | 5600 | 332 |
| 430 | 20241209 | 115500 | 1005891470 | 5600 | 5590 | 5600 | 5590 | 16 |
| 431 | 20241209 | 115400 | 1005801910 | 5620 | 5600 | 5620 | 5590 | 1415 |
| 432 | 20241209 | 115300 | 997879190 | 5600 | 5600 | 5600 | 5600 | 978 |
| 433 | 20241209 | 115200 | 992402390 | 5600 | 5610 | 5610 | 5600 | 17 |
| 434 | 20241209 | 115100 | 992307170 | 5610 | 5620 | 5670 | 5610 | 775 |
| 435 | 20241209 | 115000 | 987935140 | 5600 | 5620 | 5620 | 5600 | 829 |
| 436 | 20241209 | 114900 | 983282350 | 5610 | 5590 | 5610 | 5590 | 141 |
| 437 | 20241209 | 114800 | 982492600 | 5600 | 5600 | 5610 | 5600 | 170 |
| 438 | 20241209 | 114700 | 981540590 | 5600 | 5610 | 5610 | 5590 | 219 |
| 439 | 20241209 | 114600 | 980314290 | 5610 | 5610 | 5610 | 5610 | 58 |
| 440 | 20241209 | 114500 | 979988910 | 5610 | 5620 | 5630 | 5580 | 14938 |
| 441 | 20241209 | 114400 | 896331120 | 5620 | 5620 | 5620 | 5620 | 136 |
| 442 | 20241209 | 114300 | 895566800 | 5620 | 5620 | 5620 | 5620 | 664 |
| 443 | 20241209 | 114200 | 891835120 | 5620 | 5650 | 5650 | 5620 | 12133 |
| 444 | 20241209 | 114100 | 823465060 | 5650 | 5640 | 5650 | 5640 | 128 |
| 445 | 20241209 | 114000 | 822743120 | 5640 | 5640 | 5640 | 5640 | 337 |
| 446 | 20241209 | 113900 | 820842440 | 5640 | 5650 | 5650 | 5640 | 173 |
| 447 | 20241209 | 113800 | 819866690 | 5650 | 5650 | 5650 | 5640 | 282 |
| 448 | 20241209 | 113700 | 818273890 | 5650 | 5650 | 5650 | 5650 | 63 |
| 449 | 20241209 | 113600 | 817917940 | 5650 | 5660 | 5660 | 5640 | 529 |
| 450 | 20241209 | 113500 | 814926430 | 5660 | 5650 | 5670 | 5640 | 296 |
| 451 | 20241209 | 113400 | 813254290 | 5640 | 5650 | 5650 | 5640 | 673 |
| 452 | 20241209 | 113300 | 809454080 | 5650 | 5660 | 5660 | 5650 | 398 |
| 453 | 20241209 | 113200 | 807205210 | 5660 | 5650 | 5660 | 5650 | 198 |
| 454 | 20241209 | 113100 | 806086480 | 5650 | 5650 | 5650 | 5650 | 237 |
| 455 | 20241209 | 113000 | 804747430 | 5650 | 5650 | 5650 | 5650 | 185 |
| 456 | 20241209 | 112900 | 803702180 | 5650 | 5660 | 5670 | 5650 | 615 |
| 457 | 20241209 | 112800 | 800218010 | 5660 | 5640 | 5660 | 5640 | 168 |
| 458 | 20241209 | 112700 | 799269260 | 5640 | 5640 | 5640 | 5640 | 102 |
| 459 | 20241209 | 112600 | 798693980 | 5640 | 5640 | 5650 | 5640 | 1179 |
| 460 | 20241209 | 112500 | 792044090 | 5640 | 5640 | 5640 | 5640 | 71 |
| 461 | 20241209 | 112400 | 791643650 | 5640 | 5650 | 5650 | 5640 | 1949 |
| 462 | 20241209 | 112300 | 780648130 | 5650 | 5650 | 5650 | 5650 | 91 |
| 463 | 20241209 | 112200 | 780133980 | 5650 | 5650 | 5650 | 5650 | 58 |
| 464 | 20241209 | 112100 | 779806280 | 5650 | 5650 | 5650 | 5650 | 94 |
| 465 | 20241209 | 112000 | 779275180 | 5650 | 5660 | 5660 | 5650 | 71 |
| 466 | 20241209 | 111900 | 778873940 | 5650 | 5650 | 5650 | 5650 | 50 |
| 467 | 20241209 | 111800 | 778591440 | 5650 | 5650 | 5650 | 5650 | 103 |
| 468 | 20241209 | 111700 | 778009490 | 5650 | 5650 | 5650 | 5650 | 70 |
| 469 | 20241209 | 111600 | 777613990 | 5650 | 5650 | 5650 | 5650 | 50 |
| 470 | 20241209 | 111500 | 777331490 | 5650 | 5650 | 5650 | 5640 | 334 |
| 471 | 20241209 | 111400 | 775445430 | 5650 | 5650 | 5650 | 5650 | 50 |
| 472 | 20241209 | 111300 | 775162930 | 5650 | 5650 | 5650 | 5640 | 255 |
| 473 | 20241209 | 111200 | 773724040 | 5650 | 5660 | 5660 | 5650 | 99 |
| 474 | 20241209 | 111100 | 773163710 | 5660 | 5660 | 5660 | 5660 | 397 |
| 475 | 20241209 | 111000 | 770916690 | 5660 | 5650 | 5660 | 5640 | 122 |
| 476 | 20241209 | 110900 | 770227040 | 5640 | 5660 | 5660 | 5640 | 716 |
| 477 | 20241209 | 110800 | 766179660 | 5670 | 5660 | 5670 | 5660 | 61 |
| 478 | 20241209 | 110700 | 765834390 | 5660 | 5660 | 5660 | 5660 | 96 |
| 479 | 20241209 | 110600 | 765291030 | 5660 | 5680 | 5680 | 5660 | 1405 |
| 480 | 20241209 | 110500 | 757312520 | 5670 | 5660 | 5670 | 5660 | 296 |
| 481 | 20241209 | 110400 | 755634370 | 5660 | 5650 | 5660 | 5650 | 368 |
| 482 | 20241209 | 110300 | 753552010 | 5650 | 5650 | 5650 | 5650 | 103 |
| 483 | 20241209 | 110200 | 752970060 | 5650 | 5650 | 5650 | 5650 | 68 |
| 484 | 20241209 | 110100 | 752585860 | 5650 | 5650 | 5650 | 5650 | 9 |
| 485 | 20241209 | 110000 | 752535010 | 5690 | 5660 | 5690 | 5650 | 228 |
| 486 | 20241209 | 105900 | 751244440 | 5670 | 5670 | 5670 | 5670 | 216 |
| 487 | 20241209 | 105800 | 750019720 | 5660 | 5660 | 5660 | 5660 | 3167 |
| 488 | 20241209 | 105700 | 732094500 | 5660 | 5670 | 5670 | 5660 | 166 |
| 489 | 20241209 | 105600 | 731154210 | 5670 | 5660 | 5670 | 5660 | 560 |
| 490 | 20241209 | 105500 | 727984170 | 5660 | 5650 | 5660 | 5650 | 2790 |
| 491 | 20241209 | 105400 | 712217490 | 5650 | 5650 | 5660 | 5650 | 122 |
| 492 | 20241209 | 105300 | 711528020 | 5650 | 5670 | 5670 | 5650 | 62 |
| 493 | 20241209 | 105200 | 711177010 | 5660 | 5660 | 5670 | 5660 | 75 |
| 494 | 20241209 | 105100 | 710752280 | 5660 | 5660 | 5660 | 5650 | 303 |
| 495 | 20241209 | 105000 | 709038530 | 5660 | 5650 | 5660 | 5650 | 51 |
| 496 | 20241209 | 104900 | 708750370 | 5650 | 5640 | 5650 | 5640 | 211 |
| 497 | 20241209 | 104800 | 707558820 | 5640 | 5630 | 5640 | 5630 | 457 |
| 498 | 20241209 | 104700 | 704983560 | 5630 | 5640 | 5640 | 5630 | 1170 |
| 499 | 20241209 | 104600 | 698395940 | 5640 | 5630 | 5640 | 5630 | 302 |
| 500 | 20241209 | 104500 | 696693180 | 5640 | 5640 | 5640 | 5630 | 1305 |
| 501 | 20241209 | 104400 | 689333910 | 5640 | 5630 | 5640 | 5630 | 1419 |
| 502 | 20241209 | 104300 | 681331770 | 5630 | 5640 | 5640 | 5630 | 556 |
| 503 | 20241209 | 104200 | 678197050 | 5640 | 5640 | 5650 | 5640 | 110 |
| 504 | 20241209 | 104100 | 677576580 | 5640 | 5650 | 5650 | 5640 | 1069 |
| 505 | 20241209 | 104000 | 671537220 | 5650 | 5640 | 5650 | 5640 | 140 |
| 506 | 20241209 | 103900 | 670746730 | 5640 | 5640 | 5640 | 5640 | 103 |
| 507 | 20241209 | 103800 | 670165810 | 5640 | 5640 | 5640 | 5630 | 2668 |
| 508 | 20241209 | 103700 | 655118300 | 5640 | 5640 | 5640 | 5640 | 110 |
| 509 | 20241209 | 103600 | 654497900 | 5640 | 5650 | 5650 | 5640 | 1724 |
| 510 | 20241209 | 103500 | 644764540 | 5650 | 5640 | 5650 | 5640 | 1050 |
| 511 | 20241209 | 103400 | 638832540 | 5640 | 5640 | 5640 | 5630 | 4392 |
| 512 | 20241209 | 103300 | 614062070 | 5640 | 5650 | 5650 | 5640 | 15 |
| 513 | 20241209 | 103200 | 613977330 | 5660 | 5650 | 5660 | 5640 | 664 |
| 514 | 20241209 | 103100 | 610225770 | 5650 | 5670 | 5680 | 5650 | 4279 |
| 515 | 20241209 | 103000 | 586046020 | 5660 | 5670 | 5680 | 5660 | 3062 |
| 516 | 20241209 | 102900 | 568708330 | 5670 | 5680 | 5680 | 5670 | 1621 |
| 517 | 20241209 | 102800 | 559515080 | 5680 | 5670 | 5680 | 5670 | 175 |
| 518 | 20241209 | 102700 | 558521600 | 5670 | 5670 | 5680 | 5670 | 109 |
| 519 | 20241209 | 102600 | 557903550 | 5670 | 5680 | 5680 | 5670 | 69 |
| 520 | 20241209 | 102500 | 557512030 | 5680 | 5680 | 5680 | 5680 | 1618 |
| 521 | 20241209 | 102400 | 548321790 | 5700 | 5680 | 5700 | 5680 | 241 |
| 522 | 20241209 | 102300 | 546950050 | 5680 | 5680 | 5710 | 5680 | 105 |
| 523 | 20241209 | 102200 | 546352780 | 5680 | 5700 | 5720 | 5680 | 230 |
| 524 | 20241209 | 102100 | 545040440 | 5700 | 5680 | 5700 | 5680 | 158 |
| 525 | 20241209 | 102000 | 544142310 | 5680 | 5680 | 5680 | 5680 | 9 |
| 526 | 20241209 | 101900 | 544091190 | 5700 | 5710 | 5710 | 5680 | 67 |
| 527 | 20241209 | 101800 | 543709780 | 5700 | 5690 | 5700 | 5690 | 841 |
| 528 | 20241209 | 101700 | 538917240 | 5680 | 5680 | 5680 | 5680 | 60 |
| 529 | 20241209 | 101600 | 538576440 | 5680 | 5680 | 5680 | 5680 | 152 |
| 530 | 20241209 | 101500 | 537713080 | 5690 | 5680 | 5690 | 5670 | 255 |
| 531 | 20241209 | 101400 | 536263770 | 5680 | 5680 | 5680 | 5680 | 56 |
| 532 | 20241209 | 101300 | 535945690 | 5680 | 5670 | 5680 | 5670 | 130 |
| 533 | 20241209 | 101200 | 535208090 | 5700 | 5700 | 5700 | 5670 | 2400 |
| 534 | 20241209 | 101100 | 521564920 | 5690 | 5690 | 5690 | 5680 | 89 |
| 535 | 20241209 | 101000 | 521058600 | 5690 | 5690 | 5690 | 5680 | 470 |
| 536 | 20241209 | 100900 | 518386030 | 5680 | 5680 | 5680 | 5680 | 93 |
| 537 | 20241209 | 100800 | 517857790 | 5690 | 5690 | 5700 | 5690 | 47 |
| 538 | 20241209 | 100700 | 517590330 | 5700 | 5690 | 5700 | 5690 | 56 |
| 539 | 20241209 | 100600 | 517271630 | 5690 | 5690 | 5690 | 5690 | 143 |
| 540 | 20241209 | 100500 | 516457960 | 5690 | 5690 | 5700 | 5680 | 96 |
| 541 | 20241209 | 100400 | 515911810 | 5690 | 5700 | 5700 | 5690 | 101 |
| 542 | 20241209 | 100300 | 515336520 | 5680 | 5680 | 5700 | 5680 | 932 |
| 543 | 20241209 | 100200 | 510041940 | 5680 | 5680 | 5680 | 5680 | 13 |
| 544 | 20241209 | 100100 | 509968100 | 5670 | 5690 | 5690 | 5670 | 54 |
| 545 | 20241209 | 100000 | 509661820 | 5670 | 5670 | 5700 | 5670 | 235 |
| 546 | 20241209 | 095900 | 508327340 | 5680 | 5690 | 5690 | 5680 | 82 |
| 547 | 20241209 | 095800 | 507861180 | 5670 | 5690 | 5700 | 5670 | 107 |
| 548 | 20241209 | 095700 | 507252420 | 5690 | 5690 | 5690 | 5690 | 108 |
| 549 | 20241209 | 095600 | 506637900 | 5690 | 5670 | 5700 | 5670 | 194 |
| 550 | 20241209 | 095500 | 505533130 | 5670 | 5670 | 5670 | 5660 | 1243 |
| 551 | 20241209 | 095400 | 498487300 | 5670 | 5660 | 5670 | 5660 | 145 |
| 552 | 20241209 | 095300 | 497666590 | 5660 | 5690 | 5690 | 5660 | 457 |
| 553 | 20241209 | 095200 | 495074400 | 5690 | 5690 | 5690 | 5680 | 2324 |
| 554 | 20241209 | 095100 | 481851010 | 5680 | 5670 | 5690 | 5670 | 290 |
| 555 | 20241209 | 095000 | 480205330 | 5680 | 5670 | 5680 | 5670 | 242 |
| 556 | 20241209 | 094900 | 478833040 | 5680 | 5670 | 5680 | 5670 | 191 |
| 557 | 20241209 | 094800 | 477749860 | 5660 | 5660 | 5670 | 5660 | 1062 |
| 558 | 20241209 | 094700 | 471733090 | 5660 | 5660 | 5660 | 5660 | 707 |
| 559 | 20241209 | 094600 | 467731470 | 5650 | 5640 | 5660 | 5640 | 1268 |
| 560 | 20241209 | 094500 | 460567550 | 5650 | 5650 | 5650 | 5630 | 326 |
| 561 | 20241209 | 094400 | 458728150 | 5650 | 5630 | 5650 | 5630 | 509 |
| 562 | 20241209 | 094300 | 455852500 | 5640 | 5640 | 5650 | 5630 | 1421 |
| 563 | 20241209 | 094200 | 447838090 | 5640 | 5640 | 5650 | 5640 | 166 |
| 564 | 20241209 | 094100 | 446901770 | 5650 | 5650 | 5650 | 5640 | 1610 |
| 565 | 20241209 | 094000 | 437815360 | 5650 | 5640 | 5660 | 5630 | 5362 |
| 566 | 20241209 | 093900 | 407565770 | 5650 | 5650 | 5650 | 5640 | 155 |
| 567 | 20241209 | 093800 | 406690130 | 5660 | 5660 | 5660 | 5650 | 183 |
| 568 | 20241209 | 093700 | 405655890 | 5660 | 5660 | 5660 | 5650 | 59 |
| 569 | 20241209 | 093600 | 405322440 | 5640 | 5660 | 5660 | 5630 | 1452 |
| 570 | 20241209 | 093500 | 397123620 | 5670 | 5670 | 5670 | 5660 | 73 |
| 571 | 20241209 | 093400 | 396709720 | 5660 | 5660 | 5670 | 5630 | 329 |
| 572 | 20241209 | 093300 | 394850500 | 5630 | 5650 | 5660 | 5630 | 784 |
| 573 | 20241209 | 093200 | 390426890 | 5640 | 5640 | 5660 | 5640 | 5233 |
| 574 | 20241209 | 093100 | 360873530 | 5640 | 5650 | 5650 | 5640 | 370 |
| 575 | 20241209 | 093000 | 358783620 | 5650 | 5670 | 5670 | 5640 | 1077 |
| 576 | 20241209 | 092900 | 352701780 | 5660 | 5660 | 5670 | 5660 | 230 |
| 577 | 20241209 | 092800 | 351399670 | 5660 | 5670 | 5670 | 5640 | 1278 |
| 578 | 20241209 | 092700 | 344176080 | 5670 | 5690 | 5700 | 5650 | 3383 |
| 579 | 20241209 | 092600 | 324986700 | 5700 | 5700 | 5710 | 5680 | 1303 |
| 580 | 20241209 | 092500 | 317584030 | 5710 | 5670 | 5710 | 5670 | 3015 |
| 581 | 20241209 | 092400 | 300399880 | 5690 | 5700 | 5720 | 5670 | 7766 |
| 582 | 20241209 | 092300 | 256215520 | 5720 | 5700 | 5720 | 5700 | 206 |
| 583 | 20241209 | 092200 | 255038660 | 5710 | 5700 | 5710 | 5700 | 185 |
| 584 | 20241209 | 092100 | 253983450 | 5700 | 5740 | 5740 | 5700 | 5461 |
| 585 | 20241209 | 092000 | 222773560 | 5740 | 5740 | 5750 | 5730 | 454 |
| 586 | 20241209 | 091900 | 220171200 | 5750 | 5740 | 5750 | 5720 | 3881 |
| 587 | 20241209 | 091800 | 197907020 | 5740 | 5740 | 5740 | 5730 | 546 |
| 588 | 20241209 | 091700 | 194774400 | 5730 | 5760 | 5760 | 5730 | 1150 |
| 589 | 20241209 | 091600 | 188179350 | 5760 | 5740 | 5760 | 5730 | 1020 |
| 590 | 20241209 | 091500 | 182326350 | 5760 | 5750 | 5760 | 5730 | 3769 |
| 591 | 20241209 | 091400 | 160692590 | 5760 | 5750 | 5760 | 5750 | 493 |
| 592 | 20241209 | 091300 | 157855600 | 5740 | 5780 | 5780 | 5740 | 1849 |
| 593 | 20241209 | 091200 | 147212980 | 5750 | 5770 | 5770 | 5740 | 1795 |
| 594 | 20241209 | 091100 | 136868450 | 5770 | 5760 | 5770 | 5740 | 4780 |
| 595 | 20241209 | 091000 | 109360670 | 5760 | 5770 | 5780 | 5760 | 776 |
| 596 | 20241209 | 090900 | 104885500 | 5760 | 5770 | 5790 | 5760 | 1658 |
| 597 | 20241209 | 090800 | 95314180 | 5760 | 5790 | 5820 | 5760 | 3106 |
| 598 | 20241209 | 090700 | 77373820 | 5780 | 5810 | 5810 | 5780 | 386 |
| 599 | 20241209 | 090600 | 75133320 | 5810 | 5770 | 5820 | 5740 | 2239 |
| 600 | 20241209 | 090500 | 62192070 | 5760 | 5760 | 5770 | 5750 | 1215 |
| 601 | 20241209 | 090400 | 55198280 | 5800 | 5800 | 5840 | 5770 | 2430 |
| 602 | 20241209 | 090300 | 41158300 | 5800 | 5760 | 5830 | 5760 | 844 |
| 603 | 20241209 | 090200 | 36265270 | 5790 | 5850 | 5850 | 5760 | 1500 |
| 604 | 20241209 | 090100 | 27589760 | 5780 | 5830 | 5860 | 5780 | 1664 |
| 605 | 20241209 | 090000 | 17908680 | 5840 | 5850 | 5880 | 5840 | 3060 |