31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 194300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 4153 |
| 3 | 20241209 | 194200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 4 | 20241209 | 194100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 5 | 20241209 | 194000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 6 | 20241209 | 193900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 7 | 20241209 | 193800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 8 | 20241209 | 193700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 9 | 20241209 | 193600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 10 | 20241209 | 193500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 11 | 20241209 | 193400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 12 | 20241209 | 193300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 13 | 20241209 | 193200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 14 | 20241209 | 193100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 15 | 20241209 | 193000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 16 | 20241209 | 192900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 17 | 20241209 | 192800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 18 | 20241209 | 192700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 19 | 20241209 | 192600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 20 | 20241209 | 192500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 21 | 20241209 | 192400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 22 | 20241209 | 192300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 23 | 20241209 | 192200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 24 | 20241209 | 192100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 25 | 20241209 | 192000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 26 | 20241209 | 191900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 27 | 20241209 | 191800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 28 | 20241209 | 191700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 29 | 20241209 | 191600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 30 | 20241209 | 191500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 31 | 20241209 | 191400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 32 | 20241209 | 191300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 4153 |
| 33 | 20241209 | 191200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 34 | 20241209 | 191100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 35 | 20241209 | 191000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 36 | 20241209 | 190900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 37 | 20241209 | 190800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 38 | 20241209 | 190700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 39 | 20241209 | 190600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 40 | 20241209 | 190500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 41 | 20241209 | 190400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 42 | 20241209 | 190300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 43 | 20241209 | 190200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 44 | 20241209 | 190100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 45 | 20241209 | 190000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 46 | 20241209 | 185900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 47 | 20241209 | 185800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 48 | 20241209 | 185700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 49 | 20241209 | 185600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 50 | 20241209 | 185500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 51 | 20241209 | 185400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 52 | 20241209 | 185300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 53 | 20241209 | 185200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 54 | 20241209 | 185100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 55 | 20241209 | 185000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 56 | 20241209 | 184900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 57 | 20241209 | 184800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 58 | 20241209 | 184700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 59 | 20241209 | 184600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 60 | 20241209 | 184500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 61 | 20241209 | 184400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 62 | 20241209 | 184300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 4153 |
| 63 | 20241209 | 184200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 64 | 20241209 | 184100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 65 | 20241209 | 184000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 66 | 20241209 | 183900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 67 | 20241209 | 183800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 68 | 20241209 | 183700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 69 | 20241209 | 183600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 70 | 20241209 | 183500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 71 | 20241209 | 183400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 72 | 20241209 | 183300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 73 | 20241209 | 183200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 74 | 20241209 | 183100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 75 | 20241209 | 183000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 76 | 20241209 | 182900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 77 | 20241209 | 182800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 78 | 20241209 | 182700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 79 | 20241209 | 182600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 80 | 20241209 | 182500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 81 | 20241209 | 182400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 82 | 20241209 | 182300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 83 | 20241209 | 182200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 84 | 20241209 | 182100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 85 | 20241209 | 182000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 86 | 20241209 | 181900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 87 | 20241209 | 181800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 88 | 20241209 | 181700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 89 | 20241209 | 181600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 90 | 20241209 | 181500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 91 | 20241209 | 181400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 92 | 20241209 | 181300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 4153 |
| 93 | 20241209 | 181200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 94 | 20241209 | 181100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 95 | 20241209 | 181000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 96 | 20241209 | 180900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 97 | 20241209 | 180800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 98 | 20241209 | 180700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 99 | 20241209 | 180600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 100 | 20241209 | 180500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 101 | 20241209 | 180400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 102 | 20241209 | 180300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 103 | 20241209 | 180200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 104 | 20241209 | 180100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 105 | 20241209 | 180000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 106 | 20241209 | 175900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 107 | 20241209 | 175800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 108 | 20241209 | 175700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 109 | 20241209 | 175600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 110 | 20241209 | 175500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 111 | 20241209 | 175400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 112 | 20241209 | 175300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 113 | 20241209 | 175200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 114 | 20241209 | 175100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 115 | 20241209 | 175000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 116 | 20241209 | 174900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 117 | 20241209 | 174800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 118 | 20241209 | 174700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 119 | 20241209 | 174600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 120 | 20241209 | 174500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 121 | 20241209 | 174400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 122 | 20241209 | 174300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 4153 |
| 123 | 20241209 | 174200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 124 | 20241209 | 174100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 125 | 20241209 | 174000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 126 | 20241209 | 173900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 127 | 20241209 | 173800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 128 | 20241209 | 173700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 129 | 20241209 | 173600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 130 | 20241209 | 173500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 131 | 20241209 | 173400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 132 | 20241209 | 173300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 133 | 20241209 | 173200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 134 | 20241209 | 173100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 135 | 20241209 | 173000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 136 | 20241209 | 172900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 137 | 20241209 | 172800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 138 | 20241209 | 172700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 139 | 20241209 | 172600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 140 | 20241209 | 172500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 141 | 20241209 | 172400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 142 | 20241209 | 172300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 143 | 20241209 | 172200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 144 | 20241209 | 172100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 145 | 20241209 | 172000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 146 | 20241209 | 171900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 147 | 20241209 | 171800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 148 | 20241209 | 171700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 149 | 20241209 | 171600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 150 | 20241209 | 171500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 151 | 20241209 | 171400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 152 | 20241209 | 171300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 4153 |
| 153 | 20241209 | 171200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 154 | 20241209 | 171100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 155 | 20241209 | 171000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 156 | 20241209 | 170900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 157 | 20241209 | 170800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 158 | 20241209 | 170700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 159 | 20241209 | 170600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 160 | 20241209 | 170500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 161 | 20241209 | 170400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 162 | 20241209 | 170300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 163 | 20241209 | 170200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 164 | 20241209 | 170100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 165 | 20241209 | 170000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 166 | 20241209 | 165900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 167 | 20241209 | 165800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 168 | 20241209 | 165700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 169 | 20241209 | 165600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 170 | 20241209 | 165500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 171 | 20241209 | 165400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 172 | 20241209 | 165300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 173 | 20241209 | 165200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 174 | 20241209 | 165100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 175 | 20241209 | 165000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 176 | 20241209 | 164900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 177 | 20241209 | 164800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 178 | 20241209 | 164700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 179 | 20241209 | 164600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 180 | 20241209 | 164500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 181 | 20241209 | 164400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 182 | 20241209 | 164300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 4153 |
| 183 | 20241209 | 164200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 184 | 20241209 | 164100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 185 | 20241209 | 164000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 186 | 20241209 | 163900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 187 | 20241209 | 163800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 188 | 20241209 | 163700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 189 | 20241209 | 163600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 190 | 20241209 | 163500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 191 | 20241209 | 163400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 192 | 20241209 | 163300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 193 | 20241209 | 163200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 194 | 20241209 | 163100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 195 | 20241209 | 163000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 196 | 20241209 | 162900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 197 | 20241209 | 162800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 198 | 20241209 | 162700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 199 | 20241209 | 162600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 200 | 20241209 | 162500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 201 | 20241209 | 162400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 202 | 20241209 | 162300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 203 | 20241209 | 162200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 204 | 20241209 | 162100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 205 | 20241209 | 162000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 206 | 20241209 | 161900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 207 | 20241209 | 161800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 208 | 20241209 | 161700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 209 | 20241209 | 161600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 210 | 20241209 | 161500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 211 | 20241209 | 161400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 212 | 20241209 | 161300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 4153 |
| 213 | 20241209 | 161200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 214 | 20241209 | 161100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 215 | 20241209 | 161000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 216 | 20241209 | 160900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 217 | 20241209 | 160800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 218 | 20241209 | 160700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 219 | 20241209 | 160600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 220 | 20241209 | 160500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 221 | 20241209 | 160400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 222 | 20241209 | 160300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 223 | 20241209 | 160200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 224 | 20241209 | 160100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 225 | 20241209 | 160000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 226 | 20241209 | 155900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 227 | 20241209 | 155800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 228 | 20241209 | 155700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 229 | 20241209 | 155600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 230 | 20241209 | 155500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 231 | 20241209 | 155400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 232 | 20241209 | 155300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 233 | 20241209 | 155200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 234 | 20241209 | 155100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 235 | 20241209 | 155000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 236 | 20241209 | 154900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 237 | 20241209 | 154800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 238 | 20241209 | 154700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 239 | 20241209 | 154600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 240 | 20241209 | 154500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 241 | 20241209 | 154400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 242 | 20241209 | 154300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 4153 |
| 243 | 20241209 | 154200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 244 | 20241209 | 154100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 245 | 20241209 | 154000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 246 | 20241209 | 153900 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 247 | 20241209 | 153800 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 248 | 20241209 | 153700 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 249 | 20241209 | 153600 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 250 | 20241209 | 153500 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 251 | 20241209 | 153400 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 252 | 20241209 | 153300 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 253 | 20241209 | 153200 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 254 | 20241209 | 153100 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 0 |
| 255 | 20241209 | 153000 | 1014676400 | 7550 | 7550 | 7550 | 7550 | 4153 |
| 256 | 20241209 | 152900 | 983321250 | 7580 | 7580 | 7580 | 7580 | 0 |
| 257 | 20241209 | 152800 | 983321250 | 7580 | 7580 | 7580 | 7580 | 0 |
| 258 | 20241209 | 152700 | 983321250 | 7580 | 7580 | 7580 | 7580 | 0 |
| 259 | 20241209 | 152600 | 983321250 | 7580 | 7580 | 7580 | 7580 | 0 |
| 260 | 20241209 | 152500 | 983321250 | 7580 | 7580 | 7580 | 7580 | 0 |
| 261 | 20241209 | 152400 | 983321250 | 7580 | 7580 | 7580 | 7580 | 0 |
| 262 | 20241209 | 152300 | 983321250 | 7580 | 7580 | 7580 | 7580 | 0 |
| 263 | 20241209 | 152200 | 983321250 | 7580 | 7580 | 7580 | 7580 | 0 |
| 264 | 20241209 | 152100 | 983321250 | 7580 | 7580 | 7580 | 7580 | 0 |
| 265 | 20241209 | 152000 | 983321250 | 7580 | 7580 | 7580 | 7580 | 0 |
| 266 | 20241209 | 151900 | 983321250 | 7580 | 7600 | 7600 | 7580 | 971 |
| 267 | 20241209 | 151800 | 975959830 | 7600 | 7610 | 7610 | 7580 | 1052 |
| 268 | 20241209 | 151700 | 967973670 | 7610 | 7590 | 7610 | 7590 | 73 |
| 269 | 20241209 | 151600 | 967419240 | 7590 | 7590 | 7590 | 7590 | 22 |
| 270 | 20241209 | 151500 | 967252260 | 7590 | 7590 | 7600 | 7580 | 1351 |
| 271 | 20241209 | 151400 | 956997750 | 7590 | 7600 | 7600 | 7590 | 481 |
| 272 | 20241209 | 151300 | 953343150 | 7610 | 7610 | 7610 | 7600 | 221 |
| 273 | 20241209 | 151200 | 951661770 | 7610 | 7640 | 7640 | 7610 | 220 |
| 274 | 20241209 | 151100 | 949984560 | 7630 | 7630 | 7630 | 7630 | 214 |
| 275 | 20241209 | 151000 | 948351740 | 7600 | 7620 | 7620 | 7600 | 643 |
| 276 | 20241209 | 150900 | 943459730 | 7640 | 7640 | 7640 | 7640 | 1 |
| 277 | 20241209 | 150800 | 943452090 | 7640 | 7640 | 7640 | 7640 | 0 |
| 278 | 20241209 | 150700 | 943452090 | 7640 | 7620 | 7640 | 7620 | 210 |
| 279 | 20241209 | 150600 | 941848550 | 7660 | 7660 | 7660 | 7660 | 44 |
| 280 | 20241209 | 150500 | 941511510 | 7620 | 7660 | 7660 | 7620 | 270 |
| 281 | 20241209 | 150400 | 939449330 | 7650 | 7620 | 7660 | 7620 | 203 |
| 282 | 20241209 | 150300 | 937897240 | 7650 | 7650 | 7650 | 7650 | 205 |
| 283 | 20241209 | 150200 | 936328990 | 7660 | 7650 | 7660 | 7650 | 496 |
| 284 | 20241209 | 150100 | 932534570 | 7650 | 7620 | 7650 | 7620 | 497 |
| 285 | 20241209 | 150000 | 928739620 | 7600 | 7600 | 7630 | 7600 | 284 |
| 286 | 20241209 | 145900 | 926576030 | 7620 | 7630 | 7630 | 7620 | 318 |
| 287 | 20241209 | 145800 | 924149780 | 7630 | 7610 | 7630 | 7610 | 1360 |
| 288 | 20241209 | 145700 | 913784180 | 7610 | 7610 | 7610 | 7600 | 683 |
| 289 | 20241209 | 145600 | 908586980 | 7610 | 7610 | 7610 | 7610 | 933 |
| 290 | 20241209 | 145500 | 901486850 | 7610 | 7610 | 7610 | 7610 | 0 |
| 291 | 20241209 | 145400 | 901486850 | 7610 | 7610 | 7610 | 7600 | 230 |
| 292 | 20241209 | 145300 | 899736980 | 7610 | 7600 | 7610 | 7600 | 95 |
| 293 | 20241209 | 145200 | 899014550 | 7600 | 7610 | 7610 | 7600 | 45 |
| 294 | 20241209 | 145100 | 898672500 | 7610 | 7610 | 7610 | 7610 | 17 |
| 295 | 20241209 | 145000 | 898543130 | 7610 | 7600 | 7610 | 7600 | 752 |
| 296 | 20241209 | 144900 | 892820850 | 7590 | 7610 | 7610 | 7590 | 163 |
| 297 | 20241209 | 144800 | 891582140 | 7610 | 7600 | 7610 | 7600 | 191 |
| 298 | 20241209 | 144700 | 890129230 | 7590 | 7610 | 7610 | 7590 | 1878 |
| 299 | 20241209 | 144600 | 875850930 | 7610 | 7610 | 7620 | 7610 | 770 |
| 300 | 20241209 | 144500 | 869990930 | 7610 | 7610 | 7610 | 7610 | 139 |
| 301 | 20241209 | 144400 | 868933140 | 7610 | 7610 | 7620 | 7610 | 204 |
| 302 | 20241209 | 144300 | 867380690 | 7610 | 7610 | 7610 | 7610 | 8 |
| 303 | 20241209 | 144200 | 867319810 | 7610 | 7610 | 7610 | 7600 | 595 |
| 304 | 20241209 | 144100 | 862796860 | 7620 | 7630 | 7630 | 7620 | 621 |
| 305 | 20241209 | 144000 | 858060440 | 7630 | 7610 | 7630 | 7610 | 52 |
| 306 | 20241209 | 143900 | 857664660 | 7600 | 7610 | 7610 | 7600 | 211 |
| 307 | 20241209 | 143800 | 856059290 | 7600 | 7610 | 7610 | 7600 | 344 |
| 308 | 20241209 | 143700 | 853444240 | 7610 | 7610 | 7610 | 7600 | 655 |
| 309 | 20241209 | 143600 | 848465820 | 7600 | 7610 | 7610 | 7600 | 63 |
| 310 | 20241209 | 143500 | 847986990 | 7630 | 7630 | 7630 | 7630 | 115 |
| 311 | 20241209 | 143400 | 847109540 | 7630 | 7630 | 7640 | 7610 | 137 |
| 312 | 20241209 | 143300 | 846065450 | 7630 | 7630 | 7630 | 7630 | 137 |
| 313 | 20241209 | 143200 | 845020140 | 7630 | 7630 | 7630 | 7630 | 59 |
| 314 | 20241209 | 143100 | 844569970 | 7600 | 7630 | 7630 | 7600 | 470 |
| 315 | 20241209 | 143000 | 840993120 | 7630 | 7640 | 7640 | 7630 | 300 |
| 316 | 20241209 | 142900 | 838701520 | 7640 | 7640 | 7650 | 7640 | 327 |
| 317 | 20241209 | 142800 | 836203180 | 7610 | 7610 | 7640 | 7610 | 279 |
| 318 | 20241209 | 142700 | 834077980 | 7640 | 7630 | 7640 | 7610 | 769 |
| 319 | 20241209 | 142600 | 828221020 | 7620 | 7630 | 7630 | 7620 | 118 |
| 320 | 20241209 | 142500 | 827320990 | 7630 | 7640 | 7650 | 7630 | 276 |
| 321 | 20241209 | 142400 | 825213070 | 7640 | 7650 | 7650 | 7640 | 307 |
| 322 | 20241209 | 142300 | 822865870 | 7650 | 7650 | 7650 | 7650 | 564 |
| 323 | 20241209 | 142200 | 818551270 | 7620 | 7630 | 7630 | 7620 | 140 |
| 324 | 20241209 | 142100 | 817483540 | 7620 | 7650 | 7650 | 7620 | 70 |
| 325 | 20241209 | 142000 | 816949330 | 7640 | 7630 | 7640 | 7630 | 671 |
| 326 | 20241209 | 141900 | 811828150 | 7620 | 7620 | 7620 | 7620 | 63 |
| 327 | 20241209 | 141800 | 811348090 | 7610 | 7610 | 7620 | 7600 | 213 |
| 328 | 20241209 | 141700 | 809726950 | 7600 | 7600 | 7610 | 7600 | 1113 |
| 329 | 20241209 | 141600 | 801267410 | 7610 | 7620 | 7620 | 7600 | 1020 |
| 330 | 20241209 | 141500 | 793506930 | 7620 | 7620 | 7620 | 7620 | 464 |
| 331 | 20241209 | 141400 | 789971250 | 7620 | 7620 | 7620 | 7620 | 0 |
| 332 | 20241209 | 141300 | 789971250 | 7620 | 7620 | 7620 | 7620 | 110 |
| 333 | 20241209 | 141200 | 789133050 | 7620 | 7620 | 7620 | 7620 | 664 |
| 334 | 20241209 | 141100 | 784073370 | 7620 | 7620 | 7630 | 7620 | 668 |
| 335 | 20241209 | 141000 | 778977930 | 7630 | 7620 | 7630 | 7620 | 122 |
| 336 | 20241209 | 140900 | 778048270 | 7620 | 7620 | 7620 | 7620 | 61 |
| 337 | 20241209 | 140800 | 777583450 | 7620 | 7630 | 7630 | 7620 | 443 |
| 338 | 20241209 | 140700 | 774203790 | 7630 | 7630 | 7630 | 7620 | 59 |
| 339 | 20241209 | 140600 | 773754020 | 7620 | 7620 | 7620 | 7620 | 20 |
| 340 | 20241209 | 140500 | 773601620 | 7620 | 7630 | 7630 | 7620 | 104 |
| 341 | 20241209 | 140400 | 772808630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 342 | 20241209 | 140300 | 772808630 | 7630 | 7630 | 7630 | 7630 | 103 |
| 343 | 20241209 | 140200 | 772022740 | 7640 | 7640 | 7640 | 7640 | 63 |
| 344 | 20241209 | 140100 | 771541420 | 7640 | 7640 | 7640 | 7640 | 59 |
| 345 | 20241209 | 140000 | 771090660 | 7640 | 7630 | 7640 | 7630 | 123 |
| 346 | 20241209 | 135900 | 770152160 | 7630 | 7640 | 7660 | 7630 | 200 |
| 347 | 20241209 | 135800 | 768623560 | 7640 | 7630 | 7640 | 7630 | 28 |
| 348 | 20241209 | 135700 | 768409720 | 7620 | 7620 | 7620 | 7620 | 40 |
| 349 | 20241209 | 135600 | 768104920 | 7630 | 7640 | 7640 | 7630 | 65 |
| 350 | 20241209 | 135500 | 767608820 | 7650 | 7650 | 7650 | 7640 | 83 |
| 351 | 20241209 | 135400 | 766974300 | 7650 | 7650 | 7650 | 7650 | 220 |
| 352 | 20241209 | 135300 | 765291300 | 7650 | 7660 | 7660 | 7650 | 173 |
| 353 | 20241209 | 135200 | 763967730 | 7640 | 7640 | 7640 | 7610 | 196 |
| 354 | 20241209 | 135100 | 762472180 | 7650 | 7610 | 7650 | 7610 | 66 |
| 355 | 20241209 | 135000 | 761968880 | 7650 | 7650 | 7650 | 7650 | 91 |
| 356 | 20241209 | 134900 | 761272730 | 7650 | 7650 | 7650 | 7650 | 103 |
| 357 | 20241209 | 134800 | 760484780 | 7650 | 7650 | 7650 | 7600 | 4200 |
| 358 | 20241209 | 134700 | 728522070 | 7650 | 7650 | 7650 | 7650 | 70 |
| 359 | 20241209 | 134600 | 727986570 | 7650 | 7650 | 7650 | 7640 | 103 |
| 360 | 20241209 | 134500 | 727198820 | 7650 | 7640 | 7650 | 7640 | 33 |
| 361 | 20241209 | 134400 | 726946550 | 7630 | 7650 | 7650 | 7630 | 79 |
| 362 | 20241209 | 134300 | 726343220 | 7650 | 7650 | 7650 | 7650 | 20 |
| 363 | 20241209 | 134200 | 726190220 | 7650 | 7640 | 7650 | 7640 | 188 |
| 364 | 20241209 | 134100 | 724752420 | 7640 | 7640 | 7640 | 7640 | 70 |
| 365 | 20241209 | 134000 | 724217620 | 7640 | 7630 | 7640 | 7630 | 60 |
| 366 | 20241209 | 133900 | 723759620 | 7640 | 7640 | 7650 | 7640 | 163 |
| 367 | 20241209 | 133800 | 722513800 | 7640 | 7640 | 7640 | 7640 | 100 |
| 368 | 20241209 | 133700 | 721749800 | 7640 | 7640 | 7650 | 7640 | 22 |
| 369 | 20241209 | 133600 | 721581710 | 7640 | 7640 | 7640 | 7640 | 83 |
| 370 | 20241209 | 133500 | 720947590 | 7650 | 7650 | 7650 | 7650 | 50 |
| 371 | 20241209 | 133400 | 720565090 | 7650 | 7650 | 7650 | 7650 | 86 |
| 372 | 20241209 | 133300 | 719907190 | 7660 | 7650 | 7660 | 7650 | 193 |
| 373 | 20241209 | 133200 | 718430440 | 7650 | 7650 | 7650 | 7650 | 452 |
| 374 | 20241209 | 133100 | 714972640 | 7650 | 7660 | 7660 | 7650 | 44 |
| 375 | 20241209 | 133000 | 714635910 | 7660 | 7650 | 7660 | 7650 | 256 |
| 376 | 20241209 | 132900 | 712677380 | 7650 | 7660 | 7660 | 7650 | 214 |
| 377 | 20241209 | 132800 | 711038570 | 7660 | 7670 | 7670 | 7650 | 271 |
| 378 | 20241209 | 132700 | 708963100 | 7670 | 7680 | 7680 | 7670 | 93 |
| 379 | 20241209 | 132600 | 708249700 | 7690 | 7680 | 7690 | 7680 | 171 |
| 380 | 20241209 | 132500 | 706935550 | 7670 | 7670 | 7670 | 7670 | 116 |
| 381 | 20241209 | 132400 | 706045830 | 7660 | 7660 | 7670 | 7650 | 121 |
| 382 | 20241209 | 132300 | 705119360 | 7660 | 7670 | 7670 | 7660 | 629 |
| 383 | 20241209 | 132200 | 700300030 | 7670 | 7670 | 7670 | 7670 | 140 |
| 384 | 20241209 | 132100 | 699226230 | 7670 | 7670 | 7670 | 7660 | 146 |
| 385 | 20241209 | 132000 | 698107160 | 7660 | 7680 | 7680 | 7660 | 1683 |
| 386 | 20241209 | 131900 | 685192520 | 7690 | 7690 | 7690 | 7690 | 51 |
| 387 | 20241209 | 131800 | 684800330 | 7670 | 7680 | 7680 | 7670 | 1658 |
| 388 | 20241209 | 131700 | 672067290 | 7680 | 7680 | 7680 | 7680 | 117 |
| 389 | 20241209 | 131600 | 671168730 | 7680 | 7690 | 7690 | 7680 | 143 |
| 390 | 20241209 | 131500 | 670069490 | 7690 | 7670 | 7700 | 7670 | 217 |
| 391 | 20241209 | 131400 | 668401190 | 7700 | 7700 | 7700 | 7700 | 0 |
| 392 | 20241209 | 131300 | 668401190 | 7700 | 7690 | 7700 | 7660 | 295 |
| 393 | 20241209 | 131200 | 666139160 | 7690 | 7690 | 7690 | 7690 | 152 |
| 394 | 20241209 | 131100 | 664970280 | 7690 | 7680 | 7690 | 7670 | 243 |
| 395 | 20241209 | 131000 | 663104920 | 7680 | 7670 | 7680 | 7660 | 199 |
| 396 | 20241209 | 130900 | 661579010 | 7670 | 7660 | 7670 | 7660 | 62 |
| 397 | 20241209 | 130800 | 661103870 | 7670 | 7680 | 7680 | 7670 | 89 |
| 398 | 20241209 | 130700 | 660420850 | 7680 | 7680 | 7680 | 7670 | 114 |
| 399 | 20241209 | 130600 | 659546170 | 7690 | 7680 | 7690 | 7680 | 217 |
| 400 | 20241209 | 130500 | 657878280 | 7670 | 7680 | 7680 | 7670 | 113 |
| 401 | 20241209 | 130400 | 657011140 | 7680 | 7690 | 7690 | 7680 | 23 |
| 402 | 20241209 | 130300 | 656834320 | 7690 | 7680 | 7690 | 7680 | 225 |
| 403 | 20241209 | 130200 | 655104470 | 7680 | 7680 | 7680 | 7680 | 76 |
| 404 | 20241209 | 130100 | 654520790 | 7680 | 7680 | 7680 | 7670 | 135 |
| 405 | 20241209 | 130000 | 653484590 | 7680 | 7670 | 7680 | 7670 | 31 |
| 406 | 20241209 | 125900 | 653246520 | 7680 | 7690 | 7720 | 7680 | 127 |
| 407 | 20241209 | 125800 | 652268600 | 7690 | 7690 | 7690 | 7690 | 35 |
| 408 | 20241209 | 125700 | 651999450 | 7700 | 7680 | 7700 | 7670 | 165 |
| 409 | 20241209 | 125600 | 650730740 | 7680 | 7680 | 7680 | 7680 | 127 |
| 410 | 20241209 | 125500 | 649755380 | 7670 | 7680 | 7680 | 7670 | 140 |
| 411 | 20241209 | 125400 | 648681550 | 7700 | 7680 | 7700 | 7680 | 130 |
| 412 | 20241209 | 125300 | 647681410 | 7680 | 7680 | 7710 | 7670 | 531 |
| 413 | 20241209 | 125200 | 643598720 | 7700 | 7700 | 7700 | 7700 | 87 |
| 414 | 20241209 | 125100 | 642928820 | 7680 | 7680 | 7680 | 7680 | 40 |
| 415 | 20241209 | 125000 | 642621620 | 7670 | 7680 | 7710 | 7670 | 621 |
| 416 | 20241209 | 124900 | 637849980 | 7680 | 7680 | 7680 | 7680 | 80 |
| 417 | 20241209 | 124800 | 637235580 | 7680 | 7680 | 7680 | 7680 | 40 |
| 418 | 20241209 | 124700 | 636928380 | 7680 | 7680 | 7680 | 7680 | 133 |
| 419 | 20241209 | 124600 | 635906940 | 7680 | 7690 | 7690 | 7680 | 134 |
| 420 | 20241209 | 124500 | 634877490 | 7690 | 7690 | 7690 | 7690 | 0 |
| 421 | 20241209 | 124400 | 634877490 | 7690 | 7690 | 7690 | 7690 | 133 |
| 422 | 20241209 | 124300 | 633854720 | 7690 | 7690 | 7690 | 7690 | 0 |
| 423 | 20241209 | 124200 | 633854720 | 7690 | 7690 | 7690 | 7690 | 2080 |
| 424 | 20241209 | 124100 | 617859520 | 7730 | 7710 | 7730 | 7710 | 200 |
| 425 | 20241209 | 124000 | 616315880 | 7690 | 7690 | 7690 | 7690 | 40 |
| 426 | 20241209 | 123900 | 616008280 | 7710 | 7690 | 7710 | 7690 | 105 |
| 427 | 20241209 | 123800 | 615199450 | 7680 | 7680 | 7680 | 7680 | 180 |
| 428 | 20241209 | 123700 | 613817050 | 7690 | 7710 | 7720 | 7690 | 224 |
| 429 | 20241209 | 123600 | 612089650 | 7710 | 7690 | 7710 | 7690 | 42 |
| 430 | 20241209 | 123500 | 611766630 | 7710 | 7690 | 7710 | 7680 | 166 |
| 431 | 20241209 | 123400 | 610490630 | 7690 | 7700 | 7700 | 7690 | 119 |
| 432 | 20241209 | 123300 | 609575120 | 7690 | 7690 | 7690 | 7690 | 20 |
| 433 | 20241209 | 123200 | 609421320 | 7690 | 7700 | 7700 | 7690 | 41 |
| 434 | 20241209 | 123100 | 609106020 | 7700 | 7720 | 7720 | 7690 | 64 |
| 435 | 20241209 | 123000 | 608613290 | 7720 | 7690 | 7720 | 7690 | 128 |
| 436 | 20241209 | 122900 | 607626330 | 7690 | 7690 | 7690 | 7690 | 0 |
| 437 | 20241209 | 122800 | 607626330 | 7690 | 7690 | 7730 | 7680 | 171 |
| 438 | 20241209 | 122700 | 606308260 | 7720 | 7700 | 7720 | 7700 | 125 |
| 439 | 20241209 | 122600 | 605345000 | 7690 | 7690 | 7690 | 7680 | 241 |
| 440 | 20241209 | 122500 | 603491910 | 7700 | 7690 | 7700 | 7690 | 114 |
| 441 | 20241209 | 122400 | 602614740 | 7700 | 7690 | 7700 | 7690 | 78 |
| 442 | 20241209 | 122300 | 602014540 | 7690 | 7690 | 7690 | 7690 | 70 |
| 443 | 20241209 | 122200 | 601476240 | 7690 | 7690 | 7700 | 7690 | 167 |
| 444 | 20241209 | 122100 | 600191760 | 7700 | 7700 | 7700 | 7700 | 1 |
| 445 | 20241209 | 122000 | 600184060 | 7690 | 7700 | 7700 | 7690 | 130 |
| 446 | 20241209 | 121900 | 599183660 | 7700 | 7700 | 7700 | 7700 | 40 |
| 447 | 20241209 | 121800 | 598875660 | 7700 | 7710 | 7710 | 7700 | 93 |
| 448 | 20241209 | 121700 | 598159460 | 7710 | 7710 | 7710 | 7710 | 100 |
| 449 | 20241209 | 121600 | 597388460 | 7700 | 7700 | 7700 | 7700 | 40 |
| 450 | 20241209 | 121500 | 597080460 | 7680 | 7690 | 7690 | 7680 | 83 |
| 451 | 20241209 | 121400 | 596442620 | 7730 | 7730 | 7730 | 7730 | 0 |
| 452 | 20241209 | 121300 | 596442620 | 7730 | 7720 | 7730 | 7710 | 6060 |
| 453 | 20241209 | 121200 | 549599620 | 7730 | 7720 | 7730 | 7720 | 459 |
| 454 | 20241209 | 121100 | 546053110 | 7720 | 7700 | 7720 | 7690 | 151 |
| 455 | 20241209 | 121000 | 544890550 | 7690 | 7690 | 7690 | 7690 | 0 |
| 456 | 20241209 | 120900 | 544890550 | 7690 | 7710 | 7710 | 7690 | 60 |
| 457 | 20241209 | 120800 | 544428750 | 7720 | 7700 | 7720 | 7700 | 270 |
| 458 | 20241209 | 120700 | 542346050 | 7700 | 7700 | 7710 | 7700 | 147 |
| 459 | 20241209 | 120600 | 541213280 | 7700 | 7700 | 7700 | 7700 | 50 |
| 460 | 20241209 | 120500 | 540828280 | 7700 | 7700 | 7700 | 7700 | 134 |
| 461 | 20241209 | 120400 | 539796480 | 7700 | 7690 | 7710 | 7690 | 409 |
| 462 | 20241209 | 120300 | 536646950 | 7680 | 7680 | 7680 | 7680 | 60 |
| 463 | 20241209 | 120200 | 536186150 | 7680 | 7680 | 7680 | 7680 | 93 |
| 464 | 20241209 | 120100 | 535471910 | 7680 | 7710 | 7720 | 7680 | 60 |
| 465 | 20241209 | 120000 | 535010320 | 7710 | 7700 | 7710 | 7690 | 88 |
| 466 | 20241209 | 115900 | 534333210 | 7700 | 7680 | 7700 | 7680 | 84 |
| 467 | 20241209 | 115800 | 533688070 | 7710 | 7680 | 7710 | 7680 | 104 |
| 468 | 20241209 | 115700 | 532887160 | 7690 | 7680 | 7690 | 7680 | 65 |
| 469 | 20241209 | 115600 | 532387910 | 7690 | 7670 | 7690 | 7670 | 307 |
| 470 | 20241209 | 115500 | 530032200 | 7690 | 7690 | 7690 | 7690 | 44 |
| 471 | 20241209 | 115400 | 529693840 | 7720 | 7710 | 7720 | 7710 | 300 |
| 472 | 20241209 | 115300 | 527378270 | 7690 | 7680 | 7690 | 7670 | 224 |
| 473 | 20241209 | 115200 | 525657910 | 7670 | 7670 | 7670 | 7670 | 43 |
| 474 | 20241209 | 115100 | 525328100 | 7670 | 7670 | 7670 | 7660 | 296 |
| 475 | 20241209 | 115000 | 523058380 | 7670 | 7680 | 7680 | 7670 | 756 |
| 476 | 20241209 | 114900 | 517255120 | 7680 | 7700 | 7700 | 7680 | 1891 |
| 477 | 20241209 | 114800 | 502730660 | 7710 | 7700 | 7710 | 7700 | 147 |
| 478 | 20241209 | 114700 | 501598680 | 7700 | 7690 | 7700 | 7690 | 262 |
| 479 | 20241209 | 114600 | 499583880 | 7690 | 7710 | 7710 | 7690 | 897 |
| 480 | 20241209 | 114500 | 492685750 | 7710 | 7720 | 7730 | 7710 | 56 |
| 481 | 20241209 | 114400 | 492253820 | 7720 | 7700 | 7730 | 7700 | 1048 |
| 482 | 20241209 | 114300 | 484180450 | 7710 | 7730 | 7730 | 7710 | 453 |
| 483 | 20241209 | 114200 | 480685850 | 7720 | 7720 | 7740 | 7710 | 3081 |
| 484 | 20241209 | 114100 | 456900070 | 7730 | 7730 | 7730 | 7730 | 283 |
| 485 | 20241209 | 114000 | 454712480 | 7740 | 7730 | 7740 | 7730 | 90 |
| 486 | 20241209 | 113900 | 454016280 | 7740 | 7730 | 7740 | 7730 | 98 |
| 487 | 20241209 | 113800 | 453257870 | 7730 | 7720 | 7730 | 7720 | 127 |
| 488 | 20241209 | 113700 | 452276560 | 7730 | 7740 | 7740 | 7730 | 2200 |
| 489 | 20241209 | 113600 | 435260160 | 7740 | 7750 | 7750 | 7740 | 101 |
| 490 | 20241209 | 113500 | 434478240 | 7740 | 7750 | 7750 | 7740 | 37 |
| 491 | 20241209 | 113400 | 434191690 | 7740 | 7750 | 7750 | 7740 | 94 |
| 492 | 20241209 | 113300 | 433463890 | 7750 | 7750 | 7750 | 7750 | 43 |
| 493 | 20241209 | 113200 | 433130640 | 7750 | 7740 | 7750 | 7740 | 60 |
| 494 | 20241209 | 113100 | 432666040 | 7750 | 7750 | 7760 | 7750 | 240 |
| 495 | 20241209 | 113000 | 430805930 | 7750 | 7750 | 7750 | 7750 | 160 |
| 496 | 20241209 | 112900 | 429565930 | 7750 | 7750 | 7750 | 7750 | 54 |
| 497 | 20241209 | 112800 | 429147430 | 7760 | 7760 | 7760 | 7760 | 281 |
| 498 | 20241209 | 112700 | 426966870 | 7760 | 7740 | 7760 | 7740 | 128 |
| 499 | 20241209 | 112600 | 425974200 | 7750 | 7750 | 7750 | 7750 | 122 |
| 500 | 20241209 | 112500 | 425028700 | 7740 | 7750 | 7760 | 7740 | 72 |
| 501 | 20241209 | 112400 | 424470730 | 7740 | 7740 | 7750 | 7740 | 936 |
| 502 | 20241209 | 112300 | 417225740 | 7750 | 7750 | 7750 | 7750 | 146 |
| 503 | 20241209 | 112200 | 416094240 | 7760 | 7750 | 7760 | 7750 | 127 |
| 504 | 20241209 | 112100 | 415109620 | 7740 | 7760 | 7760 | 7740 | 3417 |
| 505 | 20241209 | 112000 | 388622110 | 7760 | 7770 | 7770 | 7760 | 135 |
| 506 | 20241209 | 111900 | 387573560 | 7770 | 7770 | 7770 | 7770 | 90 |
| 507 | 20241209 | 111800 | 386874260 | 7770 | 7770 | 7770 | 7760 | 305 |
| 508 | 20241209 | 111700 | 384504610 | 7770 | 7770 | 7770 | 7770 | 50 |
| 509 | 20241209 | 111600 | 384116110 | 7770 | 7780 | 7780 | 7770 | 178 |
| 510 | 20241209 | 111500 | 382732800 | 7780 | 7770 | 7780 | 7770 | 225 |
| 511 | 20241209 | 111400 | 380982500 | 7770 | 7770 | 7780 | 7770 | 170 |
| 512 | 20241209 | 111300 | 379661170 | 7770 | 7760 | 7770 | 7760 | 434 |
| 513 | 20241209 | 111200 | 376292200 | 7760 | 7760 | 7760 | 7760 | 20 |
| 514 | 20241209 | 111100 | 376137000 | 7770 | 7770 | 7770 | 7760 | 115 |
| 515 | 20241209 | 111000 | 375244050 | 7760 | 7770 | 7770 | 7760 | 260 |
| 516 | 20241209 | 110900 | 373224780 | 7760 | 7760 | 7760 | 7750 | 242 |
| 517 | 20241209 | 110800 | 371347260 | 7760 | 7770 | 7770 | 7760 | 1227 |
| 518 | 20241209 | 110700 | 361825220 | 7770 | 7760 | 7770 | 7760 | 952 |
| 519 | 20241209 | 110600 | 354436070 | 7760 | 7770 | 7770 | 7760 | 726 |
| 520 | 20241209 | 110500 | 348795250 | 7770 | 7770 | 7770 | 7770 | 60 |
| 521 | 20241209 | 110400 | 348329050 | 7770 | 7770 | 7770 | 7770 | 50 |
| 522 | 20241209 | 110300 | 347940550 | 7770 | 7780 | 7780 | 7770 | 122 |
| 523 | 20241209 | 110200 | 346992510 | 7770 | 7780 | 7780 | 7770 | 21 |
| 524 | 20241209 | 110100 | 346829330 | 7770 | 7770 | 7770 | 7770 | 110 |
| 525 | 20241209 | 110000 | 345974630 | 7770 | 7770 | 7770 | 7770 | 44 |
| 526 | 20241209 | 105900 | 345632750 | 7770 | 7770 | 7780 | 7770 | 72 |
| 527 | 20241209 | 105800 | 345072880 | 7770 | 7760 | 7770 | 7760 | 201 |
| 528 | 20241209 | 105700 | 343512210 | 7770 | 7770 | 7770 | 7760 | 44 |
| 529 | 20241209 | 105600 | 343170730 | 7780 | 7780 | 7780 | 7780 | 1 |
| 530 | 20241209 | 105500 | 343162950 | 7760 | 7770 | 7770 | 7760 | 3750 |
| 531 | 20241209 | 105400 | 314041360 | 7800 | 7780 | 7800 | 7780 | 36 |
| 532 | 20241209 | 105300 | 313761260 | 7770 | 7770 | 7770 | 7770 | 60 |
| 533 | 20241209 | 105200 | 313295060 | 7770 | 7770 | 7770 | 7770 | 70 |
| 534 | 20241209 | 105100 | 312751160 | 7770 | 7780 | 7780 | 7770 | 42 |
| 535 | 20241209 | 105000 | 312424800 | 7770 | 7780 | 7780 | 7770 | 21 |
| 536 | 20241209 | 104900 | 312261620 | 7770 | 7770 | 7770 | 7770 | 110 |
| 537 | 20241209 | 104800 | 311406920 | 7770 | 7770 | 7770 | 7770 | 0 |
| 538 | 20241209 | 104700 | 311406920 | 7770 | 7780 | 7780 | 7770 | 477 |
| 539 | 20241209 | 104600 | 307696460 | 7780 | 7780 | 7780 | 7780 | 70 |
| 540 | 20241209 | 104500 | 307151860 | 7780 | 7780 | 7790 | 7780 | 61 |
| 541 | 20241209 | 104400 | 306677270 | 7790 | 7790 | 7790 | 7790 | 0 |
| 542 | 20241209 | 104300 | 306677270 | 7790 | 7790 | 7790 | 7780 | 104 |
| 543 | 20241209 | 104200 | 305867810 | 7780 | 7780 | 7790 | 7780 | 534 |
| 544 | 20241209 | 104100 | 301713280 | 7790 | 7790 | 7790 | 7790 | 214 |
| 545 | 20241209 | 104000 | 300046220 | 7780 | 7770 | 7780 | 7770 | 110 |
| 546 | 20241209 | 103900 | 299191020 | 7780 | 7770 | 7780 | 7770 | 295 |
| 547 | 20241209 | 103800 | 296896120 | 7770 | 7770 | 7770 | 7770 | 40 |
| 548 | 20241209 | 103700 | 296585320 | 7770 | 7770 | 7770 | 7770 | 70 |
| 549 | 20241209 | 103600 | 296041420 | 7770 | 7770 | 7770 | 7770 | 60 |
| 550 | 20241209 | 103500 | 295575220 | 7770 | 7770 | 7770 | 7770 | 0 |
| 551 | 20241209 | 103400 | 295575220 | 7770 | 7770 | 7780 | 7770 | 108 |
| 552 | 20241209 | 103300 | 294735750 | 7770 | 7770 | 7770 | 7770 | 19 |
| 553 | 20241209 | 103200 | 294588120 | 7770 | 7780 | 7780 | 7770 | 57 |
| 554 | 20241209 | 103100 | 294145060 | 7790 | 7790 | 7790 | 7790 | 44 |
| 555 | 20241209 | 103000 | 293802300 | 7770 | 7760 | 7770 | 7760 | 155 |
| 556 | 20241209 | 102900 | 292599130 | 7760 | 7760 | 7760 | 7760 | 20 |
| 557 | 20241209 | 102800 | 292443930 | 7770 | 7770 | 7770 | 7760 | 60 |
| 558 | 20241209 | 102700 | 291978130 | 7770 | 7780 | 7780 | 7770 | 24 |
| 559 | 20241209 | 102600 | 291791600 | 7770 | 7770 | 7770 | 7770 | 40 |
| 560 | 20241209 | 102500 | 291480800 | 7790 | 7790 | 7790 | 7790 | 45 |
| 561 | 20241209 | 102400 | 291130250 | 7800 | 7790 | 7800 | 7790 | 148 |
| 562 | 20241209 | 102300 | 289976900 | 7790 | 7770 | 7790 | 7770 | 58 |
| 563 | 20241209 | 102200 | 289525840 | 7770 | 7780 | 7790 | 7770 | 137 |
| 564 | 20241209 | 102100 | 288460160 | 7770 | 7770 | 7770 | 7770 | 131 |
| 565 | 20241209 | 102000 | 287442290 | 7770 | 7780 | 7780 | 7770 | 81 |
| 566 | 20241209 | 101900 | 286812910 | 7770 | 7770 | 7770 | 7770 | 53 |
| 567 | 20241209 | 101800 | 286401100 | 7770 | 7770 | 7770 | 7770 | 65 |
| 568 | 20241209 | 101700 | 285896050 | 7770 | 7780 | 7780 | 7770 | 126 |
| 569 | 20241209 | 101600 | 284916570 | 7780 | 7770 | 7790 | 7770 | 168 |
| 570 | 20241209 | 101500 | 283609060 | 7790 | 7770 | 7790 | 7770 | 119 |
| 571 | 20241209 | 101400 | 282682510 | 7770 | 7770 | 7770 | 7770 | 45 |
| 572 | 20241209 | 101300 | 282332860 | 7770 | 7770 | 7770 | 7770 | 111 |
| 573 | 20241209 | 101200 | 281470390 | 7780 | 7780 | 7780 | 7770 | 44 |
| 574 | 20241209 | 101100 | 281128470 | 7760 | 7770 | 7790 | 7760 | 141 |
| 575 | 20241209 | 101000 | 280033050 | 7770 | 7760 | 7770 | 7760 | 104 |
| 576 | 20241209 | 100900 | 279225960 | 7760 | 7770 | 7770 | 7760 | 137 |
| 577 | 20241209 | 100800 | 278162490 | 7770 | 7770 | 7770 | 7770 | 0 |
| 578 | 20241209 | 100700 | 278162490 | 7770 | 7770 | 7770 | 7760 | 139 |
| 579 | 20241209 | 100600 | 277082750 | 7800 | 7800 | 7800 | 7800 | 1 |
| 580 | 20241209 | 100500 | 277074950 | 7800 | 7800 | 7810 | 7760 | 1441 |
| 581 | 20241209 | 100400 | 265872560 | 7780 | 7790 | 7790 | 7780 | 310 |
| 582 | 20241209 | 100300 | 263460580 | 7820 | 7790 | 7820 | 7790 | 41 |
| 583 | 20241209 | 100200 | 263141160 | 7830 | 7810 | 7830 | 7810 | 88 |
| 584 | 20241209 | 100100 | 262453860 | 7820 | 7760 | 7820 | 7750 | 261 |
| 585 | 20241209 | 100000 | 260419830 | 7800 | 7800 | 7800 | 7800 | 0 |
| 586 | 20241209 | 095900 | 260419830 | 7800 | 7800 | 7800 | 7800 | 250 |
| 587 | 20241209 | 095800 | 258469830 | 7800 | 7790 | 7800 | 7730 | 806 |
| 588 | 20241209 | 095700 | 252216170 | 7780 | 7790 | 7790 | 7780 | 22 |
| 589 | 20241209 | 095600 | 252044990 | 7780 | 7770 | 7780 | 7760 | 172 |
| 590 | 20241209 | 095500 | 250707350 | 7760 | 7750 | 7760 | 7750 | 202 |
| 591 | 20241209 | 095400 | 249140730 | 7760 | 7760 | 7760 | 7760 | 18 |
| 592 | 20241209 | 095300 | 249001050 | 7760 | 7770 | 7770 | 7750 | 136 |
| 593 | 20241209 | 095200 | 247946830 | 7770 | 7770 | 7770 | 7770 | 20 |
| 594 | 20241209 | 095100 | 247791430 | 7780 | 7780 | 7780 | 7780 | 0 |
| 595 | 20241209 | 095000 | 247791430 | 7780 | 7780 | 7780 | 7780 | 3 |
| 596 | 20241209 | 094900 | 247768090 | 7760 | 7780 | 7780 | 7760 | 3 |
| 597 | 20241209 | 094800 | 247744770 | 7800 | 7800 | 7800 | 7800 | 1 |
| 598 | 20241209 | 094700 | 247736970 | 7800 | 7790 | 7800 | 7790 | 5 |
| 599 | 20241209 | 094600 | 247697990 | 7730 | 7720 | 7780 | 7720 | 3142 |
| 600 | 20241209 | 094500 | 223362560 | 7730 | 7740 | 7740 | 7730 | 104 |
| 601 | 20241209 | 094400 | 222558630 | 7740 | 7730 | 7740 | 7730 | 69 |
| 602 | 20241209 | 094300 | 222025250 | 7740 | 7730 | 7740 | 7720 | 233 |
| 603 | 20241209 | 094200 | 220223430 | 7740 | 7740 | 7740 | 7740 | 12 |
| 604 | 20241209 | 094100 | 220130550 | 7740 | 7740 | 7740 | 7740 | 39 |
| 605 | 20241209 | 094000 | 219828690 | 7750 | 7750 | 7750 | 7750 | 0 |
| 606 | 20241209 | 093900 | 219828690 | 7750 | 7750 | 7750 | 7740 | 123 |
| 607 | 20241209 | 093800 | 218875790 | 7750 | 7750 | 7750 | 7750 | 50 |
| 608 | 20241209 | 093700 | 218488290 | 7750 | 7740 | 7750 | 7740 | 97 |
| 609 | 20241209 | 093600 | 217736860 | 7740 | 7750 | 7760 | 7740 | 689 |
| 610 | 20241209 | 093500 | 212399970 | 7740 | 7750 | 7750 | 7740 | 63 |
| 611 | 20241209 | 093400 | 211912340 | 7750 | 7740 | 7750 | 7740 | 90 |
| 612 | 20241209 | 093300 | 211215520 | 7730 | 7740 | 7740 | 7730 | 144 |
| 613 | 20241209 | 093200 | 210101460 | 7740 | 7740 | 7740 | 7710 | 177 |
| 614 | 20241209 | 093100 | 208734840 | 7740 | 7690 | 7740 | 7690 | 159 |
| 615 | 20241209 | 093000 | 207507450 | 7730 | 7740 | 7750 | 7730 | 183 |
| 616 | 20241209 | 092900 | 206090810 | 7680 | 7740 | 7750 | 7680 | 420 |
| 617 | 20241209 | 092800 | 202851990 | 7750 | 7730 | 7750 | 7720 | 316 |
| 618 | 20241209 | 092700 | 200411730 | 7740 | 7700 | 7740 | 7680 | 650 |
| 619 | 20241209 | 092600 | 195401850 | 7700 | 7710 | 7710 | 7700 | 879 |
| 620 | 20241209 | 092500 | 188633130 | 7710 | 7710 | 7730 | 7700 | 2516 |
| 621 | 20241209 | 092400 | 169249410 | 7740 | 7740 | 7740 | 7710 | 1266 |
| 622 | 20241209 | 092300 | 159481680 | 7750 | 7750 | 7750 | 7720 | 650 |
| 623 | 20241209 | 092200 | 154457810 | 7750 | 7760 | 7760 | 7730 | 609 |
| 624 | 20241209 | 092100 | 149748000 | 7760 | 7750 | 7780 | 7740 | 1910 |
| 625 | 20241209 | 092000 | 134941040 | 7780 | 7760 | 7780 | 7750 | 275 |
| 626 | 20241209 | 091900 | 132805420 | 7730 | 7730 | 7730 | 7730 | 0 |
| 627 | 20241209 | 091800 | 132805420 | 7730 | 7760 | 7770 | 7730 | 3295 |
| 628 | 20241209 | 091700 | 107264740 | 7760 | 7770 | 7780 | 7760 | 190 |
| 629 | 20241209 | 091600 | 105788720 | 7780 | 7780 | 7780 | 7780 | 485 |
| 630 | 20241209 | 091500 | 102015420 | 7780 | 7810 | 7810 | 7780 | 420 |
| 631 | 20241209 | 091400 | 98741710 | 7880 | 7880 | 7880 | 7880 | 33 |
| 632 | 20241209 | 091300 | 98481670 | 7880 | 7870 | 7880 | 7810 | 450 |
| 633 | 20241209 | 091200 | 94954990 | 7870 | 7810 | 7890 | 7810 | 628 |
| 634 | 20241209 | 091100 | 90023420 | 7900 | 7800 | 7920 | 7800 | 340 |
| 635 | 20241209 | 091000 | 87357540 | 7810 | 7830 | 7850 | 7750 | 3753 |
| 636 | 20241209 | 090900 | 58075720 | 7880 | 7910 | 7910 | 7840 | 1921 |
| 637 | 20241209 | 090800 | 42947680 | 7920 | 7930 | 7940 | 7920 | 297 |
| 638 | 20241209 | 090700 | 40592730 | 7930 | 7930 | 7940 | 7930 | 365 |
| 639 | 20241209 | 090600 | 37697420 | 7880 | 7900 | 7950 | 7870 | 761 |
| 640 | 20241209 | 090500 | 31683630 | 7900 | 7960 | 7970 | 7900 | 168 |
| 641 | 20241209 | 090400 | 30349100 | 7980 | 7980 | 7980 | 7870 | 696 |
| 642 | 20241209 | 090300 | 24831340 | 7990 | 7950 | 8030 | 7940 | 560 |
| 643 | 20241209 | 090200 | 20357190 | 8030 | 8050 | 8050 | 7950 | 404 |
| 644 | 20241209 | 090100 | 17126120 | 8060 | 8010 | 8070 | 7900 | 566 |
| 645 | 20241209 | 090000 | 12586740 | 8010 | 8080 | 8090 | 7960 | 1562 |