30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 191100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 29353 |
| 3 | 20241209 | 191000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20241209 | 190900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20241209 | 190800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20241209 | 190700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20241209 | 190600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20241209 | 190500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20241209 | 190400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20241209 | 190300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20241209 | 190200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20241209 | 190100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20241209 | 190000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20241209 | 185900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20241209 | 185800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20241209 | 185700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20241209 | 185600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20241209 | 185500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20241209 | 185400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20241209 | 185300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20241209 | 185200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20241209 | 185100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20241209 | 185000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20241209 | 184900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20241209 | 184800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20241209 | 184700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20241209 | 184600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20241209 | 184500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20241209 | 184400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20241209 | 184300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20241209 | 184200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20241209 | 184100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 29353 |
| 33 | 20241209 | 184000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20241209 | 183900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20241209 | 183800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20241209 | 183700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20241209 | 183600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20241209 | 183500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20241209 | 183400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20241209 | 183300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20241209 | 183200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20241209 | 183100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20241209 | 183000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20241209 | 182900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20241209 | 182800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20241209 | 182700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20241209 | 182600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20241209 | 182500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20241209 | 182400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20241209 | 182300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20241209 | 182200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20241209 | 182100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20241209 | 182000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20241209 | 181900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20241209 | 181800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20241209 | 181700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20241209 | 181600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20241209 | 181500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20241209 | 181400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20241209 | 181300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20241209 | 181200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20241209 | 181100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 29353 |
| 63 | 20241209 | 181000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20241209 | 180900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20241209 | 180800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20241209 | 180700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20241209 | 180600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20241209 | 180500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20241209 | 180400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20241209 | 180300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20241209 | 180200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20241209 | 180100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20241209 | 180000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20241209 | 175900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20241209 | 175800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20241209 | 175700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20241209 | 175600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20241209 | 175500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20241209 | 175400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20241209 | 175300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20241209 | 175200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20241209 | 175100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20241209 | 175000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20241209 | 174900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20241209 | 174800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20241209 | 174700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20241209 | 174600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20241209 | 174500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20241209 | 174400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20241209 | 174300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20241209 | 174200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20241209 | 174100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 29353 |
| 93 | 20241209 | 174000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20241209 | 173900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20241209 | 173800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20241209 | 173700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20241209 | 173600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20241209 | 173500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20241209 | 173400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20241209 | 173300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20241209 | 173200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20241209 | 173100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20241209 | 173000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20241209 | 172900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20241209 | 172800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20241209 | 172700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20241209 | 172600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20241209 | 172500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20241209 | 172400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20241209 | 172300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20241209 | 172200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20241209 | 172100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20241209 | 172000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20241209 | 171900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20241209 | 171800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20241209 | 171700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20241209 | 171600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20241209 | 171500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20241209 | 171400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20241209 | 171300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20241209 | 171200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20241209 | 171100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 29353 |
| 123 | 20241209 | 171000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20241209 | 170900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20241209 | 170800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20241209 | 170700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20241209 | 170600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20241209 | 170500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20241209 | 170400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20241209 | 170300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20241209 | 170200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20241209 | 170100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20241209 | 170000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20241209 | 165900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20241209 | 165800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20241209 | 165700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20241209 | 165600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20241209 | 165500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20241209 | 165400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20241209 | 165300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20241209 | 165200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20241209 | 165100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20241209 | 165000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20241209 | 164900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20241209 | 164800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20241209 | 164700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20241209 | 164600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20241209 | 164500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20241209 | 164400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20241209 | 164300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20241209 | 164200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20241209 | 164100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 29353 |
| 153 | 20241209 | 164000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20241209 | 163900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20241209 | 163800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20241209 | 163700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20241209 | 163600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20241209 | 163500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20241209 | 163400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20241209 | 163300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20241209 | 163200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20241209 | 163100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20241209 | 163000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20241209 | 162900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20241209 | 162800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20241209 | 162700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20241209 | 162600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20241209 | 162500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20241209 | 162400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20241209 | 162300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20241209 | 162200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20241209 | 162100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20241209 | 162000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20241209 | 161900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20241209 | 161800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20241209 | 161700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20241209 | 161600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20241209 | 161500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20241209 | 161400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20241209 | 161300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20241209 | 161200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20241209 | 161100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 29353 |
| 183 | 20241209 | 161000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20241209 | 160900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20241209 | 160800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20241209 | 160700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20241209 | 160600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20241209 | 160500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20241209 | 160400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20241209 | 160300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20241209 | 160200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20241209 | 160100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20241209 | 160000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20241209 | 155900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20241209 | 155800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20241209 | 155700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20241209 | 155600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20241209 | 155500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20241209 | 155400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20241209 | 155300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20241209 | 155200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20241209 | 155100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20241209 | 155000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20241209 | 154900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20241209 | 154800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 206 | 20241209 | 154700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 207 | 20241209 | 154600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 208 | 20241209 | 154500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 209 | 20241209 | 154400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20241209 | 154300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20241209 | 154200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 212 | 20241209 | 154100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 29353 |
| 213 | 20241209 | 154000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20241209 | 153900 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 215 | 20241209 | 153800 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20241209 | 153700 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 217 | 20241209 | 153600 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20241209 | 153500 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20241209 | 153400 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 220 | 20241209 | 153300 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 221 | 20241209 | 153200 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 222 | 20241209 | 153100 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 223 | 20241209 | 153000 | 7079290920 | 5600 | 5600 | 5600 | 5600 | 29353 |
| 224 | 20241209 | 152900 | 6914914120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 225 | 20241209 | 152800 | 6914914120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 226 | 20241209 | 152700 | 6914914120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 227 | 20241209 | 152600 | 6914914120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 228 | 20241209 | 152500 | 6914914120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 229 | 20241209 | 152400 | 6914914120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 230 | 20241209 | 152300 | 6914914120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 231 | 20241209 | 152200 | 6914914120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 232 | 20241209 | 152100 | 6914914120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 233 | 20241209 | 152000 | 6914914120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 234 | 20241209 | 151900 | 6914914120 | 5590 | 5640 | 5640 | 5590 | 5486 |
| 235 | 20241209 | 151800 | 6884133750 | 5640 | 5630 | 5640 | 5600 | 10078 |
| 236 | 20241209 | 151700 | 6827499340 | 5640 | 5640 | 5660 | 5630 | 13099 |
| 237 | 20241209 | 151600 | 6753713320 | 5630 | 5650 | 5660 | 5610 | 6391 |
| 238 | 20241209 | 151500 | 6717704250 | 5640 | 5660 | 5670 | 5640 | 6555 |
| 239 | 20241209 | 151400 | 6680592650 | 5660 | 5650 | 5670 | 5640 | 4594 |
| 240 | 20241209 | 151300 | 6654594240 | 5660 | 5620 | 5660 | 5610 | 24247 |
| 241 | 20241209 | 151200 | 6517905670 | 5630 | 5620 | 5640 | 5580 | 26688 |
| 242 | 20241209 | 151100 | 6368349460 | 5620 | 5630 | 5640 | 5620 | 10810 |
| 243 | 20241209 | 151000 | 6307491780 | 5640 | 5640 | 5650 | 5630 | 6047 |
| 244 | 20241209 | 150900 | 6273411600 | 5640 | 5650 | 5660 | 5620 | 6378 |
| 245 | 20241209 | 150800 | 6237508490 | 5640 | 5650 | 5650 | 5630 | 4884 |
| 246 | 20241209 | 150700 | 6209934050 | 5640 | 5660 | 5660 | 5620 | 7932 |
| 247 | 20241209 | 150600 | 6165234390 | 5660 | 5660 | 5670 | 5640 | 10298 |
| 248 | 20241209 | 150500 | 6107024650 | 5660 | 5680 | 5680 | 5660 | 3822 |
| 249 | 20241209 | 150400 | 6085342450 | 5690 | 5690 | 5690 | 5680 | 2300 |
| 250 | 20241209 | 150300 | 6072274450 | 5690 | 5690 | 5690 | 5680 | 435 |
| 251 | 20241209 | 150200 | 6069801380 | 5690 | 5690 | 5690 | 5690 | 1128 |
| 252 | 20241209 | 150100 | 6063383060 | 5690 | 5680 | 5690 | 5680 | 8158 |
| 253 | 20241209 | 150000 | 6016980700 | 5680 | 5700 | 5700 | 5660 | 6631 |
| 254 | 20241209 | 145900 | 5979403770 | 5670 | 5700 | 5700 | 5670 | 1804 |
| 255 | 20241209 | 145800 | 5969157670 | 5690 | 5680 | 5700 | 5680 | 6503 |
| 256 | 20241209 | 145700 | 5932143930 | 5680 | 5680 | 5690 | 5660 | 4212 |
| 257 | 20241209 | 145600 | 5908231180 | 5690 | 5700 | 5700 | 5680 | 380 |
| 258 | 20241209 | 145500 | 5906069180 | 5700 | 5680 | 5700 | 5680 | 3261 |
| 259 | 20241209 | 145400 | 5887493820 | 5700 | 5690 | 5700 | 5670 | 12310 |
| 260 | 20241209 | 145300 | 5817528230 | 5690 | 5690 | 5700 | 5690 | 8716 |
| 261 | 20241209 | 145200 | 5767874460 | 5690 | 5690 | 5690 | 5680 | 3322 |
| 262 | 20241209 | 145100 | 5748978680 | 5690 | 5690 | 5700 | 5680 | 3453 |
| 263 | 20241209 | 145000 | 5729340380 | 5690 | 5690 | 5700 | 5690 | 12151 |
| 264 | 20241209 | 144900 | 5660113400 | 5690 | 5700 | 5710 | 5690 | 6082 |
| 265 | 20241209 | 144800 | 5625468040 | 5710 | 5700 | 5710 | 5700 | 3196 |
| 266 | 20241209 | 144700 | 5607250390 | 5700 | 5700 | 5710 | 5700 | 2440 |
| 267 | 20241209 | 144600 | 5593338120 | 5700 | 5700 | 5700 | 5700 | 13288 |
| 268 | 20241209 | 144500 | 5517596520 | 5690 | 5700 | 5710 | 5690 | 687 |
| 269 | 20241209 | 144400 | 5513681200 | 5700 | 5710 | 5710 | 5700 | 534 |
| 270 | 20241209 | 144300 | 5510637330 | 5710 | 5710 | 5710 | 5700 | 1062 |
| 271 | 20241209 | 144200 | 5504583410 | 5700 | 5710 | 5710 | 5700 | 2413 |
| 272 | 20241209 | 144100 | 5490807180 | 5700 | 5710 | 5710 | 5700 | 4320 |
| 273 | 20241209 | 144000 | 5466145280 | 5710 | 5710 | 5710 | 5700 | 6579 |
| 274 | 20241209 | 143900 | 5428589000 | 5700 | 5710 | 5710 | 5700 | 1611 |
| 275 | 20241209 | 143800 | 5419400210 | 5710 | 5710 | 5710 | 5710 | 110 |
| 276 | 20241209 | 143700 | 5418772110 | 5710 | 5710 | 5710 | 5680 | 13935 |
| 277 | 20241209 | 143600 | 5339346040 | 5700 | 5710 | 5710 | 5700 | 2256 |
| 278 | 20241209 | 143500 | 5326484160 | 5700 | 5710 | 5710 | 5700 | 2200 |
| 279 | 20241209 | 143400 | 5313934160 | 5710 | 5710 | 5710 | 5710 | 3109 |
| 280 | 20241209 | 143300 | 5296181770 | 5720 | 5720 | 5720 | 5710 | 2134 |
| 281 | 20241209 | 143200 | 5283986290 | 5720 | 5710 | 5720 | 5710 | 883 |
| 282 | 20241209 | 143100 | 5278944330 | 5710 | 5710 | 5710 | 5710 | 6344 |
| 283 | 20241209 | 143000 | 5242720090 | 5720 | 5710 | 5720 | 5710 | 535 |
| 284 | 20241209 | 142900 | 5239665060 | 5710 | 5700 | 5710 | 5700 | 4975 |
| 285 | 20241209 | 142800 | 5211302730 | 5710 | 5710 | 5710 | 5700 | 5239 |
| 286 | 20241209 | 142700 | 5181428440 | 5710 | 5710 | 5720 | 5710 | 2107 |
| 287 | 20241209 | 142600 | 5169385450 | 5720 | 5710 | 5730 | 5710 | 4123 |
| 288 | 20241209 | 142500 | 5145818340 | 5710 | 5710 | 5720 | 5710 | 1833 |
| 289 | 20241209 | 142400 | 5135350380 | 5710 | 5710 | 5720 | 5710 | 1643 |
| 290 | 20241209 | 142300 | 5125953810 | 5700 | 5720 | 5720 | 5700 | 5413 |
| 291 | 20241209 | 142200 | 5095051760 | 5720 | 5720 | 5730 | 5720 | 1767 |
| 292 | 20241209 | 142100 | 5084943500 | 5720 | 5720 | 5730 | 5720 | 1083 |
| 293 | 20241209 | 142000 | 5078748710 | 5720 | 5730 | 5730 | 5720 | 2312 |
| 294 | 20241209 | 141900 | 5065510870 | 5730 | 5720 | 5730 | 5700 | 1919 |
| 295 | 20241209 | 141800 | 5054538670 | 5720 | 5720 | 5720 | 5710 | 2374 |
| 296 | 20241209 | 141700 | 5040967760 | 5710 | 5720 | 5720 | 5700 | 11190 |
| 297 | 20241209 | 141600 | 4976983560 | 5730 | 5710 | 5730 | 5710 | 8132 |
| 298 | 20241209 | 141500 | 4930501400 | 5720 | 5720 | 5730 | 5720 | 3435 |
| 299 | 20241209 | 141400 | 4910846660 | 5720 | 5720 | 5730 | 5720 | 826 |
| 300 | 20241209 | 141300 | 4906116920 | 5720 | 5720 | 5730 | 5720 | 1463 |
| 301 | 20241209 | 141200 | 4897748530 | 5720 | 5730 | 5730 | 5720 | 1414 |
| 302 | 20241209 | 141100 | 4889658110 | 5730 | 5720 | 5730 | 5720 | 1284 |
| 303 | 20241209 | 141000 | 4882313090 | 5730 | 5730 | 5730 | 5720 | 2461 |
| 304 | 20241209 | 140900 | 4868232370 | 5730 | 5720 | 5730 | 5720 | 911 |
| 305 | 20241209 | 140800 | 4863016140 | 5730 | 5730 | 5730 | 5720 | 896 |
| 306 | 20241209 | 140700 | 4857883760 | 5730 | 5710 | 5730 | 5710 | 3730 |
| 307 | 20241209 | 140600 | 4836542670 | 5710 | 5710 | 5710 | 5700 | 1426 |
| 308 | 20241209 | 140500 | 4828400610 | 5710 | 5710 | 5720 | 5700 | 262 |
| 309 | 20241209 | 140400 | 4826904960 | 5710 | 5710 | 5720 | 5710 | 1743 |
| 310 | 20241209 | 140300 | 4816952410 | 5710 | 5710 | 5720 | 5700 | 1110 |
| 311 | 20241209 | 140200 | 4810614550 | 5720 | 5710 | 5720 | 5710 | 50 |
| 312 | 20241209 | 140100 | 4810328950 | 5710 | 5710 | 5730 | 5700 | 6662 |
| 313 | 20241209 | 140000 | 4772337930 | 5720 | 5730 | 5730 | 5720 | 4301 |
| 314 | 20241209 | 135900 | 4747736170 | 5720 | 5720 | 5730 | 5720 | 5290 |
| 315 | 20241209 | 135800 | 4717477350 | 5720 | 5730 | 5730 | 5720 | 1351 |
| 316 | 20241209 | 135700 | 4709749590 | 5720 | 5740 | 5740 | 5720 | 2599 |
| 317 | 20241209 | 135600 | 4694857310 | 5730 | 5740 | 5740 | 5720 | 1984 |
| 318 | 20241209 | 135500 | 4683489800 | 5730 | 5740 | 5740 | 5730 | 291 |
| 319 | 20241209 | 135400 | 4681822320 | 5740 | 5730 | 5740 | 5730 | 1047 |
| 320 | 20241209 | 135300 | 4675822940 | 5730 | 5730 | 5730 | 5730 | 3762 |
| 321 | 20241209 | 135200 | 4654266680 | 5730 | 5730 | 5730 | 5730 | 2004 |
| 322 | 20241209 | 135100 | 4642783760 | 5730 | 5730 | 5740 | 5720 | 878 |
| 323 | 20241209 | 135000 | 4637753210 | 5730 | 5730 | 5730 | 5720 | 875 |
| 324 | 20241209 | 134900 | 4632740460 | 5740 | 5730 | 5740 | 5730 | 1425 |
| 325 | 20241209 | 134800 | 4624575180 | 5730 | 5730 | 5730 | 5720 | 2552 |
| 326 | 20241209 | 134700 | 4609957740 | 5740 | 5730 | 5740 | 5730 | 546 |
| 327 | 20241209 | 134600 | 4606829050 | 5740 | 5730 | 5740 | 5720 | 573 |
| 328 | 20241209 | 134500 | 4603548110 | 5730 | 5740 | 5740 | 5720 | 1866 |
| 329 | 20241209 | 134400 | 4592869100 | 5740 | 5730 | 5740 | 5730 | 123 |
| 330 | 20241209 | 134300 | 4592164270 | 5730 | 5730 | 5740 | 5730 | 523 |
| 331 | 20241209 | 134200 | 4589166760 | 5740 | 5740 | 5740 | 5740 | 263 |
| 332 | 20241209 | 134100 | 4587657140 | 5740 | 5740 | 5750 | 5740 | 964 |
| 333 | 20241209 | 134000 | 4582123650 | 5750 | 5750 | 5750 | 5740 | 230 |
| 334 | 20241209 | 133900 | 4580803180 | 5750 | 5740 | 5750 | 5740 | 1305 |
| 335 | 20241209 | 133800 | 4573311460 | 5750 | 5750 | 5750 | 5740 | 325 |
| 336 | 20241209 | 133700 | 4571443610 | 5740 | 5730 | 5740 | 5730 | 1590 |
| 337 | 20241209 | 133600 | 4562319910 | 5740 | 5710 | 5740 | 5710 | 5699 |
| 338 | 20241209 | 133500 | 4529747430 | 5710 | 5700 | 5720 | 5700 | 286 |
| 339 | 20241209 | 133400 | 4528115990 | 5700 | 5700 | 5710 | 5690 | 3689 |
| 340 | 20241209 | 133300 | 4507060290 | 5700 | 5700 | 5710 | 5690 | 1521 |
| 341 | 20241209 | 133200 | 4498381480 | 5690 | 5700 | 5710 | 5690 | 1169 |
| 342 | 20241209 | 133100 | 4491727640 | 5710 | 5720 | 5720 | 5690 | 12459 |
| 343 | 20241209 | 133000 | 4420687390 | 5720 | 5720 | 5730 | 5710 | 4012 |
| 344 | 20241209 | 132900 | 4397758930 | 5720 | 5740 | 5740 | 5700 | 21435 |
| 345 | 20241209 | 132800 | 4275269740 | 5740 | 5740 | 5750 | 5740 | 501 |
| 346 | 20241209 | 132700 | 4272393880 | 5740 | 5740 | 5740 | 5730 | 2050 |
| 347 | 20241209 | 132600 | 4260637290 | 5740 | 5740 | 5740 | 5730 | 790 |
| 348 | 20241209 | 132500 | 4256104190 | 5730 | 5740 | 5740 | 5730 | 2323 |
| 349 | 20241209 | 132400 | 4242789500 | 5740 | 5740 | 5740 | 5730 | 404 |
| 350 | 20241209 | 132300 | 4240474150 | 5740 | 5740 | 5750 | 5740 | 2313 |
| 351 | 20241209 | 132200 | 4227197230 | 5740 | 5760 | 5760 | 5740 | 1211 |
| 352 | 20241209 | 132100 | 4220241460 | 5750 | 5750 | 5760 | 5750 | 1053 |
| 353 | 20241209 | 132000 | 4214186680 | 5750 | 5750 | 5760 | 5750 | 192 |
| 354 | 20241209 | 131900 | 4213082660 | 5750 | 5760 | 5760 | 5750 | 259 |
| 355 | 20241209 | 131800 | 4211593380 | 5760 | 5760 | 5760 | 5750 | 390 |
| 356 | 20241209 | 131700 | 4209349780 | 5760 | 5760 | 5760 | 5750 | 41 |
| 357 | 20241209 | 131600 | 4209113630 | 5760 | 5770 | 5770 | 5760 | 4360 |
| 358 | 20241209 | 131500 | 4183986840 | 5770 | 5770 | 5780 | 5770 | 2536 |
| 359 | 20241209 | 131400 | 4169354010 | 5770 | 5760 | 5770 | 5760 | 15 |
| 360 | 20241209 | 131300 | 4169267500 | 5760 | 5760 | 5770 | 5760 | 279 |
| 361 | 20241209 | 131200 | 4167660450 | 5760 | 5760 | 5770 | 5760 | 2248 |
| 362 | 20241209 | 131100 | 4154693400 | 5760 | 5760 | 5770 | 5760 | 1855 |
| 363 | 20241209 | 131000 | 4144004730 | 5750 | 5770 | 5770 | 5740 | 137 |
| 364 | 20241209 | 130900 | 4143216110 | 5730 | 5750 | 5750 | 5730 | 9917 |
| 365 | 20241209 | 130800 | 4086385620 | 5740 | 5770 | 5770 | 5740 | 428 |
| 366 | 20241209 | 130700 | 4083924470 | 5770 | 5770 | 5770 | 5770 | 215 |
| 367 | 20241209 | 130600 | 4082683920 | 5770 | 5750 | 5780 | 5750 | 3164 |
| 368 | 20241209 | 130500 | 4064448880 | 5740 | 5740 | 5740 | 5720 | 3433 |
| 369 | 20241209 | 130400 | 4044781960 | 5730 | 5750 | 5750 | 5730 | 1352 |
| 370 | 20241209 | 130300 | 4037031210 | 5760 | 5750 | 5760 | 5750 | 1087 |
| 371 | 20241209 | 130200 | 4030779930 | 5750 | 5750 | 5750 | 5730 | 5287 |
| 372 | 20241209 | 130100 | 4000446290 | 5750 | 5760 | 5760 | 5720 | 11785 |
| 373 | 20241209 | 130000 | 3932821690 | 5770 | 5770 | 5780 | 5740 | 411 |
| 374 | 20241209 | 125900 | 3930453530 | 5740 | 5780 | 5780 | 5740 | 2054 |
| 375 | 20241209 | 125800 | 3918627340 | 5770 | 5770 | 5790 | 5770 | 388 |
| 376 | 20241209 | 125700 | 3916388410 | 5770 | 5760 | 5780 | 5750 | 1490 |
| 377 | 20241209 | 125600 | 3907792070 | 5750 | 5760 | 5770 | 5750 | 4098 |
| 378 | 20241209 | 125500 | 3884215140 | 5750 | 5780 | 5790 | 5750 | 5109 |
| 379 | 20241209 | 125400 | 3854820270 | 5780 | 5760 | 5780 | 5750 | 1303 |
| 380 | 20241209 | 125300 | 3847301260 | 5780 | 5760 | 5780 | 5750 | 1106 |
| 381 | 20241209 | 125200 | 3840915550 | 5750 | 5780 | 5790 | 5750 | 24307 |
| 382 | 20241209 | 125100 | 3700827170 | 5780 | 5780 | 5790 | 5780 | 328 |
| 383 | 20241209 | 125000 | 3698930140 | 5790 | 5800 | 5800 | 5790 | 1162 |
| 384 | 20241209 | 124900 | 3692201440 | 5790 | 5790 | 5800 | 5790 | 453 |
| 385 | 20241209 | 124800 | 3689578540 | 5800 | 5790 | 5800 | 5790 | 1621 |
| 386 | 20241209 | 124700 | 3680192840 | 5800 | 5800 | 5800 | 5790 | 112 |
| 387 | 20241209 | 124600 | 3679543920 | 5790 | 5800 | 5800 | 5790 | 155 |
| 388 | 20241209 | 124500 | 3678645790 | 5800 | 5790 | 5800 | 5790 | 2733 |
| 389 | 20241209 | 124400 | 3662794620 | 5800 | 5800 | 5800 | 5800 | 5 |
| 390 | 20241209 | 124300 | 3662765620 | 5800 | 5800 | 5800 | 5790 | 80 |
| 391 | 20241209 | 124200 | 3662301670 | 5800 | 5800 | 5800 | 5800 | 161 |
| 392 | 20241209 | 124100 | 3661367870 | 5800 | 5800 | 5800 | 5800 | 812 |
| 393 | 20241209 | 124000 | 3656658270 | 5800 | 5810 | 5810 | 5800 | 106 |
| 394 | 20241209 | 123900 | 3656043440 | 5810 | 5800 | 5810 | 5800 | 2647 |
| 395 | 20241209 | 123800 | 3640687330 | 5800 | 5800 | 5800 | 5800 | 9 |
| 396 | 20241209 | 123700 | 3640635130 | 5800 | 5790 | 5800 | 5790 | 1796 |
| 397 | 20241209 | 123600 | 3630218360 | 5800 | 5800 | 5800 | 5790 | 2083 |
| 398 | 20241209 | 123500 | 3618157000 | 5790 | 5800 | 5800 | 5790 | 174 |
| 399 | 20241209 | 123400 | 3617149310 | 5790 | 5800 | 5800 | 5790 | 98 |
| 400 | 20241209 | 123300 | 3616581550 | 5800 | 5800 | 5800 | 5800 | 107 |
| 401 | 20241209 | 123200 | 3615960950 | 5800 | 5800 | 5810 | 5790 | 52 |
| 402 | 20241209 | 123100 | 3615659440 | 5790 | 5800 | 5800 | 5790 | 1521 |
| 403 | 20241209 | 123000 | 3606852070 | 5800 | 5780 | 5800 | 5780 | 488 |
| 404 | 20241209 | 122900 | 3604023690 | 5790 | 5790 | 5790 | 5770 | 12270 |
| 405 | 20241209 | 122800 | 3533141030 | 5800 | 5800 | 5800 | 5790 | 1452 |
| 406 | 20241209 | 122700 | 3524729430 | 5810 | 5810 | 5810 | 5810 | 390 |
| 407 | 20241209 | 122600 | 3522463530 | 5790 | 5830 | 5830 | 5790 | 5009 |
| 408 | 20241209 | 122500 | 3493445650 | 5820 | 5820 | 5820 | 5820 | 3 |
| 409 | 20241209 | 122400 | 3493428190 | 5810 | 5810 | 5810 | 5810 | 1020 |
| 410 | 20241209 | 122300 | 3487501990 | 5820 | 5810 | 5820 | 5810 | 86 |
| 411 | 20241209 | 122200 | 3487002300 | 5810 | 5810 | 5810 | 5800 | 871 |
| 412 | 20241209 | 122100 | 3481946790 | 5810 | 5800 | 5810 | 5800 | 60 |
| 413 | 20241209 | 122000 | 3481598760 | 5800 | 5820 | 5820 | 5800 | 139 |
| 414 | 20241209 | 121900 | 3480791990 | 5800 | 5810 | 5810 | 5800 | 1300 |
| 415 | 20241209 | 121800 | 3473251450 | 5820 | 5820 | 5820 | 5820 | 5 |
| 416 | 20241209 | 121700 | 3473222350 | 5840 | 5840 | 5840 | 5840 | 76 |
| 417 | 20241209 | 121600 | 3472778510 | 5840 | 5830 | 5840 | 5800 | 810 |
| 418 | 20241209 | 121500 | 3468074480 | 5840 | 5830 | 5840 | 5830 | 946 |
| 419 | 20241209 | 121400 | 3462558800 | 5840 | 5840 | 5840 | 5840 | 2 |
| 420 | 20241209 | 121300 | 3462547120 | 5830 | 5830 | 5840 | 5830 | 107 |
| 421 | 20241209 | 121200 | 3461923280 | 5840 | 5840 | 5840 | 5840 | 237 |
| 422 | 20241209 | 121100 | 3460539200 | 5830 | 5830 | 5830 | 5830 | 2294 |
| 423 | 20241209 | 121000 | 3447165180 | 5830 | 5830 | 5830 | 5830 | 3 |
| 424 | 20241209 | 120900 | 3447147690 | 5820 | 5820 | 5830 | 5820 | 225 |
| 425 | 20241209 | 120800 | 3445838170 | 5820 | 5830 | 5830 | 5820 | 1510 |
| 426 | 20241209 | 120700 | 3437047910 | 5820 | 5820 | 5820 | 5820 | 205 |
| 427 | 20241209 | 120600 | 3435854810 | 5820 | 5820 | 5820 | 5820 | 2635 |
| 428 | 20241209 | 120500 | 3420519110 | 5810 | 5820 | 5820 | 5810 | 112 |
| 429 | 20241209 | 120400 | 3419867370 | 5820 | 5810 | 5820 | 5810 | 562 |
| 430 | 20241209 | 120300 | 3416600220 | 5810 | 5800 | 5810 | 5800 | 2176 |
| 431 | 20241209 | 120200 | 3403962670 | 5790 | 5810 | 5810 | 5790 | 346 |
| 432 | 20241209 | 120100 | 3401959100 | 5810 | 5790 | 5810 | 5790 | 1218 |
| 433 | 20241209 | 120000 | 3394887530 | 5800 | 5800 | 5800 | 5790 | 1161 |
| 434 | 20241209 | 115900 | 3388155730 | 5790 | 5800 | 5800 | 5790 | 412 |
| 435 | 20241209 | 115800 | 3385770230 | 5790 | 5790 | 5790 | 5790 | 754 |
| 436 | 20241209 | 115700 | 3381404570 | 5790 | 5800 | 5800 | 5790 | 1578 |
| 437 | 20241209 | 115600 | 3372257930 | 5800 | 5790 | 5800 | 5780 | 5977 |
| 438 | 20241209 | 115500 | 3337647800 | 5790 | 5800 | 5800 | 5790 | 1726 |
| 439 | 20241209 | 115400 | 3327654230 | 5800 | 5800 | 5800 | 5800 | 1804 |
| 440 | 20241209 | 115300 | 3317191030 | 5800 | 5790 | 5800 | 5790 | 1565 |
| 441 | 20241209 | 115200 | 3308119160 | 5790 | 5790 | 5790 | 5780 | 1205 |
| 442 | 20241209 | 115100 | 3301147460 | 5790 | 5790 | 5790 | 5790 | 1504 |
| 443 | 20241209 | 115000 | 3292439300 | 5790 | 5790 | 5790 | 5780 | 1022 |
| 444 | 20241209 | 114900 | 3286527420 | 5790 | 5790 | 5790 | 5780 | 71 |
| 445 | 20241209 | 114800 | 3286116340 | 5790 | 5790 | 5790 | 5780 | 527 |
| 446 | 20241209 | 114700 | 3283065510 | 5790 | 5800 | 5800 | 5780 | 4180 |
| 447 | 20241209 | 114600 | 3258899330 | 5790 | 5800 | 5800 | 5790 | 173 |
| 448 | 20241209 | 114500 | 3257896930 | 5800 | 5800 | 5800 | 5800 | 2 |
| 449 | 20241209 | 114400 | 3257885330 | 5800 | 5790 | 5800 | 5790 | 1335 |
| 450 | 20241209 | 114300 | 3250153720 | 5790 | 5790 | 5800 | 5790 | 654 |
| 451 | 20241209 | 114200 | 3246365190 | 5780 | 5790 | 5790 | 5780 | 3911 |
| 452 | 20241209 | 114100 | 3223735500 | 5790 | 5790 | 5800 | 5790 | 1019 |
| 453 | 20241209 | 114000 | 3217835470 | 5800 | 5800 | 5800 | 5800 | 101 |
| 454 | 20241209 | 113900 | 3217249670 | 5800 | 5790 | 5800 | 5790 | 1013 |
| 455 | 20241209 | 113800 | 3211384270 | 5800 | 5800 | 5800 | 5790 | 64 |
| 456 | 20241209 | 113700 | 3211013570 | 5800 | 5790 | 5800 | 5790 | 2025 |
| 457 | 20241209 | 113600 | 3199269770 | 5780 | 5800 | 5800 | 5780 | 3802 |
| 458 | 20241209 | 113500 | 3177261090 | 5800 | 5810 | 5810 | 5800 | 3171 |
| 459 | 20241209 | 113400 | 3158869160 | 5810 | 5800 | 5810 | 5800 | 3035 |
| 460 | 20241209 | 113300 | 3141264130 | 5810 | 5810 | 5810 | 5800 | 438 |
| 461 | 20241209 | 113200 | 3138721750 | 5810 | 5810 | 5810 | 5800 | 357 |
| 462 | 20241209 | 113100 | 3136649130 | 5810 | 5790 | 5810 | 5790 | 3605 |
| 463 | 20241209 | 113000 | 3115740220 | 5790 | 5800 | 5800 | 5780 | 1724 |
| 464 | 20241209 | 112900 | 3105766030 | 5780 | 5810 | 5810 | 5780 | 2568 |
| 465 | 20241209 | 112800 | 3090905970 | 5800 | 5780 | 5810 | 5770 | 5435 |
| 466 | 20241209 | 112700 | 3059430270 | 5780 | 5790 | 5790 | 5780 | 1772 |
| 467 | 20241209 | 112600 | 3049185190 | 5780 | 5790 | 5790 | 5780 | 9696 |
| 468 | 20241209 | 112500 | 2993128550 | 5790 | 5790 | 5800 | 5790 | 1781 |
| 469 | 20241209 | 112400 | 2982816120 | 5790 | 5800 | 5800 | 5790 | 1156 |
| 470 | 20241209 | 112300 | 2976121190 | 5800 | 5800 | 5800 | 5790 | 4962 |
| 471 | 20241209 | 112200 | 2947366100 | 5800 | 5810 | 5810 | 5800 | 1885 |
| 472 | 20241209 | 112100 | 2936432810 | 5810 | 5790 | 5810 | 5790 | 6215 |
| 473 | 20241209 | 112000 | 2900447080 | 5800 | 5820 | 5820 | 5800 | 2089 |
| 474 | 20241209 | 111900 | 2888319960 | 5820 | 5810 | 5820 | 5790 | 411 |
| 475 | 20241209 | 111800 | 2885932000 | 5790 | 5800 | 5820 | 5790 | 5675 |
| 476 | 20241209 | 111700 | 2853028120 | 5800 | 5820 | 5820 | 5800 | 1503 |
| 477 | 20241209 | 111600 | 2844307100 | 5820 | 5830 | 5830 | 5820 | 1544 |
| 478 | 20241209 | 111500 | 2835319990 | 5820 | 5810 | 5820 | 5800 | 4582 |
| 479 | 20241209 | 111400 | 2808666600 | 5800 | 5820 | 5820 | 5790 | 4832 |
| 480 | 20241209 | 111300 | 2780633000 | 5810 | 5800 | 5810 | 5790 | 1969 |
| 481 | 20241209 | 111200 | 2769215530 | 5810 | 5810 | 5810 | 5800 | 2235 |
| 482 | 20241209 | 111100 | 2756252190 | 5810 | 5810 | 5810 | 5810 | 257 |
| 483 | 20241209 | 111000 | 2754759020 | 5820 | 5800 | 5820 | 5800 | 7423 |
| 484 | 20241209 | 110900 | 2711677160 | 5810 | 5820 | 5820 | 5800 | 3719 |
| 485 | 20241209 | 110800 | 2690090990 | 5820 | 5820 | 5830 | 5800 | 1577 |
| 486 | 20241209 | 110700 | 2680922380 | 5800 | 5830 | 5830 | 5800 | 2852 |
| 487 | 20241209 | 110600 | 2664352490 | 5810 | 5820 | 5830 | 5810 | 2492 |
| 488 | 20241209 | 110500 | 2649851930 | 5830 | 5820 | 5830 | 5820 | 129 |
| 489 | 20241209 | 110400 | 2649100110 | 5820 | 5830 | 5830 | 5810 | 4030 |
| 490 | 20241209 | 110300 | 2625656660 | 5830 | 5830 | 5830 | 5820 | 72 |
| 491 | 20241209 | 110200 | 2625237420 | 5820 | 5830 | 5830 | 5820 | 267 |
| 492 | 20241209 | 110100 | 2623682360 | 5850 | 5830 | 5850 | 5810 | 836 |
| 493 | 20241209 | 110000 | 2618808480 | 5810 | 5850 | 5850 | 5800 | 23263 |
| 494 | 20241209 | 105900 | 2483707980 | 5830 | 5860 | 5860 | 5830 | 2965 |
| 495 | 20241209 | 105800 | 2466347580 | 5860 | 5860 | 5860 | 5860 | 22 |
| 496 | 20241209 | 105700 | 2466218660 | 5850 | 5840 | 5850 | 5830 | 3004 |
| 497 | 20241209 | 105600 | 2448698400 | 5830 | 5870 | 5870 | 5830 | 4100 |
| 498 | 20241209 | 105500 | 2424771510 | 5870 | 5860 | 5870 | 5850 | 5135 |
| 499 | 20241209 | 105400 | 2394716580 | 5870 | 5870 | 5870 | 5860 | 203 |
| 500 | 20241209 | 105300 | 2393526270 | 5870 | 5870 | 5870 | 5870 | 103 |
| 501 | 20241209 | 105200 | 2392921660 | 5870 | 5860 | 5870 | 5860 | 3 |
| 502 | 20241209 | 105100 | 2392904060 | 5870 | 5870 | 5870 | 5870 | 5 |
| 503 | 20241209 | 105000 | 2392874710 | 5870 | 5880 | 5880 | 5870 | 3515 |
| 504 | 20241209 | 104900 | 2372241550 | 5870 | 5880 | 5880 | 5870 | 234 |
| 505 | 20241209 | 104800 | 2370867770 | 5880 | 5880 | 5890 | 5860 | 309 |
| 506 | 20241209 | 104700 | 2369056860 | 5870 | 5870 | 5890 | 5870 | 1010 |
| 507 | 20241209 | 104600 | 2363127960 | 5870 | 5870 | 5870 | 5860 | 180 |
| 508 | 20241209 | 104500 | 2362072890 | 5870 | 5870 | 5870 | 5870 | 1164 |
| 509 | 20241209 | 104400 | 2355240210 | 5890 | 5890 | 5890 | 5890 | 135 |
| 510 | 20241209 | 104300 | 2354445060 | 5890 | 5900 | 5900 | 5890 | 174 |
| 511 | 20241209 | 104200 | 2353420000 | 5880 | 5900 | 5900 | 5880 | 724 |
| 512 | 20241209 | 104100 | 2349162280 | 5900 | 5890 | 5900 | 5880 | 12 |
| 513 | 20241209 | 104000 | 2349091510 | 5900 | 5900 | 5900 | 5900 | 201 |
| 514 | 20241209 | 103900 | 2347905610 | 5900 | 5890 | 5900 | 5880 | 72 |
| 515 | 20241209 | 103800 | 2347481420 | 5900 | 5890 | 5900 | 5890 | 10538 |
| 516 | 20241209 | 103700 | 2285313370 | 5890 | 5890 | 5890 | 5890 | 373 |
| 517 | 20241209 | 103600 | 2283116400 | 5890 | 5890 | 5890 | 5890 | 72 |
| 518 | 20241209 | 103500 | 2282692320 | 5890 | 5900 | 5900 | 5890 | 378 |
| 519 | 20241209 | 103400 | 2280465870 | 5900 | 5900 | 5900 | 5890 | 712 |
| 520 | 20241209 | 103300 | 2276266270 | 5890 | 5890 | 5890 | 5890 | 10 |
| 521 | 20241209 | 103200 | 2276207370 | 5900 | 5890 | 5900 | 5890 | 1100 |
| 522 | 20241209 | 103100 | 2269722370 | 5890 | 5880 | 5900 | 5880 | 2398 |
| 523 | 20241209 | 103000 | 2255593660 | 5890 | 5890 | 5890 | 5890 | 65 |
| 524 | 20241209 | 102900 | 2255210810 | 5890 | 5900 | 5900 | 5890 | 53 |
| 525 | 20241209 | 102800 | 2254898610 | 5900 | 5920 | 5920 | 5900 | 467 |
| 526 | 20241209 | 102700 | 2252143250 | 5920 | 5920 | 5920 | 5920 | 561 |
| 527 | 20241209 | 102600 | 2248822130 | 5920 | 5920 | 5920 | 5910 | 554 |
| 528 | 20241209 | 102500 | 2245542460 | 5920 | 5920 | 5920 | 5900 | 289 |
| 529 | 20241209 | 102400 | 2243835580 | 5920 | 5920 | 5920 | 5910 | 3210 |
| 530 | 20241209 | 102300 | 2224842640 | 5920 | 5920 | 5920 | 5920 | 198 |
| 531 | 20241209 | 102200 | 2223670480 | 5910 | 5890 | 5910 | 5890 | 1934 |
| 532 | 20241209 | 102100 | 2212254920 | 5890 | 5890 | 5890 | 5890 | 9 |
| 533 | 20241209 | 102000 | 2212201910 | 5890 | 5890 | 5890 | 5860 | 3328 |
| 534 | 20241209 | 101900 | 2192618940 | 5880 | 5900 | 5900 | 5880 | 7499 |
| 535 | 20241209 | 101800 | 2148453760 | 5900 | 5900 | 5900 | 5890 | 106 |
| 536 | 20241209 | 101700 | 2147828380 | 5910 | 5890 | 5910 | 5890 | 265 |
| 537 | 20241209 | 101600 | 2146265730 | 5890 | 5910 | 5910 | 5890 | 1369 |
| 538 | 20241209 | 101500 | 2138184020 | 5910 | 5900 | 5910 | 5900 | 348 |
| 539 | 20241209 | 101400 | 2136130720 | 5910 | 5900 | 5910 | 5900 | 436 |
| 540 | 20241209 | 101300 | 2133555510 | 5910 | 5890 | 5910 | 5890 | 112 |
| 541 | 20241209 | 101200 | 2132895230 | 5890 | 5890 | 5900 | 5890 | 597 |
| 542 | 20241209 | 101100 | 2129374950 | 5920 | 5920 | 5920 | 5920 | 3 |
| 543 | 20241209 | 101000 | 2129357190 | 5890 | 5910 | 5920 | 5890 | 556 |
| 544 | 20241209 | 100900 | 2126082230 | 5910 | 5910 | 5920 | 5910 | 1084 |
| 545 | 20241209 | 100800 | 2119675780 | 5910 | 5920 | 5930 | 5890 | 4175 |
| 546 | 20241209 | 100700 | 2095025390 | 5910 | 5900 | 5920 | 5900 | 3264 |
| 547 | 20241209 | 100600 | 2075726030 | 5900 | 5900 | 5900 | 5890 | 44 |
| 548 | 20241209 | 100500 | 2075466480 | 5900 | 5900 | 5910 | 5900 | 442 |
| 549 | 20241209 | 100400 | 2072858510 | 5910 | 5910 | 5910 | 5900 | 1731 |
| 550 | 20241209 | 100300 | 2062643890 | 5910 | 5910 | 5920 | 5910 | 572 |
| 551 | 20241209 | 100200 | 2059263360 | 5920 | 5900 | 5920 | 5900 | 2406 |
| 552 | 20241209 | 100100 | 2045064300 | 5910 | 5910 | 5910 | 5910 | 1490 |
| 553 | 20241209 | 100000 | 2036258400 | 5900 | 5920 | 5920 | 5900 | 117 |
| 554 | 20241209 | 095900 | 2035566030 | 5920 | 5900 | 5920 | 5900 | 5631 |
| 555 | 20241209 | 095800 | 2002342470 | 5910 | 5900 | 5920 | 5900 | 4391 |
| 556 | 20241209 | 095700 | 1976393970 | 5900 | 5890 | 5900 | 5890 | 411 |
| 557 | 20241209 | 095600 | 1973970180 | 5880 | 5850 | 5890 | 5850 | 1221 |
| 558 | 20241209 | 095500 | 1966791200 | 5850 | 5880 | 5890 | 5850 | 1272 |
| 559 | 20241209 | 095400 | 1959319870 | 5870 | 5880 | 5880 | 5870 | 875 |
| 560 | 20241209 | 095300 | 1954183410 | 5880 | 5890 | 5890 | 5880 | 170 |
| 561 | 20241209 | 095200 | 1953183110 | 5890 | 5880 | 5890 | 5880 | 564 |
| 562 | 20241209 | 095100 | 1949865610 | 5880 | 5870 | 5890 | 5870 | 470 |
| 563 | 20241209 | 095000 | 1947103840 | 5870 | 5890 | 5890 | 5870 | 411 |
| 564 | 20241209 | 094900 | 1944684620 | 5900 | 5900 | 5910 | 5880 | 2897 |
| 565 | 20241209 | 094800 | 1927616540 | 5890 | 5890 | 5900 | 5890 | 899 |
| 566 | 20241209 | 094700 | 1922321130 | 5890 | 5890 | 5890 | 5880 | 702 |
| 567 | 20241209 | 094600 | 1918189350 | 5890 | 5880 | 5890 | 5850 | 1170 |
| 568 | 20241209 | 094500 | 1911318940 | 5880 | 5870 | 5880 | 5860 | 86 |
| 569 | 20241209 | 094400 | 1910814580 | 5870 | 5850 | 5870 | 5850 | 2264 |
| 570 | 20241209 | 094300 | 1897559790 | 5850 | 5890 | 5890 | 5850 | 4017 |
| 571 | 20241209 | 094200 | 1873981510 | 5890 | 5890 | 5890 | 5890 | 417 |
| 572 | 20241209 | 094100 | 1871525380 | 5890 | 5880 | 5890 | 5880 | 657 |
| 573 | 20241209 | 094000 | 1867657800 | 5880 | 5870 | 5880 | 5860 | 937 |
| 574 | 20241209 | 093900 | 1862156030 | 5870 | 5870 | 5880 | 5860 | 1162 |
| 575 | 20241209 | 093800 | 1855336020 | 5860 | 5870 | 5880 | 5860 | 2057 |
| 576 | 20241209 | 093700 | 1843269050 | 5870 | 5860 | 5870 | 5850 | 3223 |
| 577 | 20241209 | 093600 | 1824407420 | 5840 | 5840 | 5850 | 5840 | 2575 |
| 578 | 20241209 | 093500 | 1809354420 | 5840 | 5850 | 5850 | 5830 | 1567 |
| 579 | 20241209 | 093400 | 1800203250 | 5850 | 5870 | 5880 | 5850 | 605 |
| 580 | 20241209 | 093300 | 1796660200 | 5870 | 5860 | 5870 | 5860 | 2877 |
| 581 | 20241209 | 093200 | 1779775040 | 5860 | 5840 | 5860 | 5840 | 2367 |
| 582 | 20241209 | 093100 | 1765934780 | 5820 | 5820 | 5830 | 5810 | 3257 |
| 583 | 20241209 | 093000 | 1746969490 | 5820 | 5830 | 5830 | 5800 | 2503 |
| 584 | 20241209 | 092900 | 1732424760 | 5810 | 5820 | 5840 | 5790 | 5144 |
| 585 | 20241209 | 092800 | 1702565590 | 5810 | 5800 | 5810 | 5800 | 5111 |
| 586 | 20241209 | 092700 | 1672902660 | 5800 | 5800 | 5800 | 5790 | 7011 |
| 587 | 20241209 | 092600 | 1632262520 | 5790 | 5810 | 5810 | 5790 | 29413 |
| 588 | 20241209 | 092500 | 1461610900 | 5810 | 5830 | 5830 | 5810 | 14747 |
| 589 | 20241209 | 092400 | 1375744790 | 5840 | 5840 | 5840 | 5840 | 4657 |
| 590 | 20241209 | 092300 | 1348547910 | 5850 | 5850 | 5860 | 5850 | 5148 |
| 591 | 20241209 | 092200 | 1318432050 | 5850 | 5830 | 5850 | 5830 | 1205 |
| 592 | 20241209 | 092100 | 1311393980 | 5840 | 5840 | 5840 | 5830 | 6275 |
| 593 | 20241209 | 092000 | 1274807270 | 5840 | 5830 | 5850 | 5820 | 2936 |
| 594 | 20241209 | 091900 | 1257703400 | 5830 | 5880 | 5880 | 5830 | 16605 |
| 595 | 20241209 | 091800 | 1160600100 | 5870 | 5880 | 5890 | 5870 | 2533 |
| 596 | 20241209 | 091700 | 1145722270 | 5880 | 5860 | 5880 | 5860 | 2510 |
| 597 | 20241209 | 091600 | 1130980580 | 5860 | 5870 | 5870 | 5850 | 8410 |
| 598 | 20241209 | 091500 | 1081709740 | 5870 | 5910 | 5910 | 5870 | 10387 |
| 599 | 20241209 | 091400 | 1020579950 | 5910 | 5920 | 5930 | 5910 | 1353 |
| 600 | 20241209 | 091300 | 1012583120 | 5930 | 5930 | 5940 | 5900 | 11718 |
| 601 | 20241209 | 091200 | 943325610 | 5940 | 5910 | 5940 | 5910 | 2278 |
| 602 | 20241209 | 091100 | 929831170 | 5920 | 5910 | 5920 | 5910 | 1421 |
| 603 | 20241209 | 091000 | 921427030 | 5910 | 5920 | 5920 | 5900 | 1392 |
| 604 | 20241209 | 090900 | 913199890 | 5910 | 5930 | 5950 | 5890 | 16923 |
| 605 | 20241209 | 090800 | 813244610 | 5930 | 5920 | 5950 | 5920 | 4163 |
| 606 | 20241209 | 090700 | 788532850 | 5930 | 5890 | 5930 | 5890 | 14419 |
| 607 | 20241209 | 090600 | 703228950 | 5890 | 5870 | 5910 | 5860 | 7801 |
| 608 | 20241209 | 090500 | 657314970 | 5880 | 5930 | 5930 | 5840 | 18588 |
| 609 | 20241209 | 090400 | 548455980 | 5870 | 5940 | 5970 | 5860 | 22558 |
| 610 | 20241209 | 090300 | 415405750 | 5960 | 5960 | 5980 | 5930 | 23916 |
| 611 | 20241209 | 090200 | 272814900 | 5980 | 5990 | 6010 | 5950 | 10788 |
| 612 | 20241209 | 090100 | 208409160 | 5990 | 5950 | 6010 | 5950 | 9247 |
| 613 | 20241209 | 090000 | 152983440 | 5960 | 5900 | 6050 | 5890 | 25879 |