33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 191800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 9405 |
| 3 | 20241209 | 191700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 4 | 20241209 | 191600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 5 | 20241209 | 191500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 6 | 20241209 | 191400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 7 | 20241209 | 191300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 8 | 20241209 | 191200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 9 | 20241209 | 191100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 10 | 20241209 | 191000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 11 | 20241209 | 190900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 12 | 20241209 | 190800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 13 | 20241209 | 190700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 14 | 20241209 | 190600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 15 | 20241209 | 190500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 16 | 20241209 | 190400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 17 | 20241209 | 190300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 18 | 20241209 | 190200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 19 | 20241209 | 190100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 20 | 20241209 | 190000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 21 | 20241209 | 185900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 22 | 20241209 | 185800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 23 | 20241209 | 185700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 24 | 20241209 | 185600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 25 | 20241209 | 185500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 26 | 20241209 | 185400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 27 | 20241209 | 185300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 28 | 20241209 | 185200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 29 | 20241209 | 185100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 30 | 20241209 | 185000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 31 | 20241209 | 184900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 32 | 20241209 | 184800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 9405 |
| 33 | 20241209 | 184700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 34 | 20241209 | 184600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 35 | 20241209 | 184500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 36 | 20241209 | 184400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 37 | 20241209 | 184300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 38 | 20241209 | 184200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 39 | 20241209 | 184100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 40 | 20241209 | 184000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 41 | 20241209 | 183900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 42 | 20241209 | 183800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 43 | 20241209 | 183700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 44 | 20241209 | 183600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 45 | 20241209 | 183500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 46 | 20241209 | 183400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 47 | 20241209 | 183300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 48 | 20241209 | 183200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 49 | 20241209 | 183100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 50 | 20241209 | 183000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 51 | 20241209 | 182900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 52 | 20241209 | 182800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 53 | 20241209 | 182700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 54 | 20241209 | 182600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 55 | 20241209 | 182500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 56 | 20241209 | 182400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 57 | 20241209 | 182300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 58 | 20241209 | 182200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 59 | 20241209 | 182100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 60 | 20241209 | 182000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 61 | 20241209 | 181900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 62 | 20241209 | 181800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 9405 |
| 63 | 20241209 | 181700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 64 | 20241209 | 181600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 65 | 20241209 | 181500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 66 | 20241209 | 181400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 67 | 20241209 | 181300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 68 | 20241209 | 181200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 69 | 20241209 | 181100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 70 | 20241209 | 181000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 71 | 20241209 | 180900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 72 | 20241209 | 180800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 73 | 20241209 | 180700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 74 | 20241209 | 180600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 75 | 20241209 | 180500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 76 | 20241209 | 180400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 77 | 20241209 | 180300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 78 | 20241209 | 180200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 79 | 20241209 | 180100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 80 | 20241209 | 180000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 81 | 20241209 | 175900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 82 | 20241209 | 175800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 83 | 20241209 | 175700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 84 | 20241209 | 175600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 85 | 20241209 | 175500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 86 | 20241209 | 175400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 87 | 20241209 | 175300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 88 | 20241209 | 175200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 89 | 20241209 | 175100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 90 | 20241209 | 175000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 91 | 20241209 | 174900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 92 | 20241209 | 174800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 9405 |
| 93 | 20241209 | 174700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 94 | 20241209 | 174600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 95 | 20241209 | 174500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 96 | 20241209 | 174400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 97 | 20241209 | 174300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 98 | 20241209 | 174200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 99 | 20241209 | 174100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 100 | 20241209 | 174000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 101 | 20241209 | 173900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 102 | 20241209 | 173800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 103 | 20241209 | 173700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 104 | 20241209 | 173600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 105 | 20241209 | 173500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 106 | 20241209 | 173400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 107 | 20241209 | 173300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 108 | 20241209 | 173200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 109 | 20241209 | 173100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 110 | 20241209 | 173000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 111 | 20241209 | 172900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 112 | 20241209 | 172800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 113 | 20241209 | 172700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 114 | 20241209 | 172600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 115 | 20241209 | 172500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 116 | 20241209 | 172400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 117 | 20241209 | 172300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 118 | 20241209 | 172200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 119 | 20241209 | 172100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 120 | 20241209 | 172000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 121 | 20241209 | 171900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 122 | 20241209 | 171800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 9405 |
| 123 | 20241209 | 171700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 124 | 20241209 | 171600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 125 | 20241209 | 171500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 126 | 20241209 | 171400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 127 | 20241209 | 171300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 128 | 20241209 | 171200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 129 | 20241209 | 171100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 130 | 20241209 | 171000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 131 | 20241209 | 170900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 132 | 20241209 | 170800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 133 | 20241209 | 170700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 134 | 20241209 | 170600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 135 | 20241209 | 170500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 136 | 20241209 | 170400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 137 | 20241209 | 170300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 138 | 20241209 | 170200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 139 | 20241209 | 170100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 140 | 20241209 | 170000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 141 | 20241209 | 165900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 142 | 20241209 | 165800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 143 | 20241209 | 165700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 144 | 20241209 | 165600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 145 | 20241209 | 165500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 146 | 20241209 | 165400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 147 | 20241209 | 165300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 148 | 20241209 | 165200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 149 | 20241209 | 165100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 150 | 20241209 | 165000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 151 | 20241209 | 164900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 152 | 20241209 | 164800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 9405 |
| 153 | 20241209 | 164700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 154 | 20241209 | 164600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 155 | 20241209 | 164500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 156 | 20241209 | 164400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 157 | 20241209 | 164300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 158 | 20241209 | 164200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 159 | 20241209 | 164100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 160 | 20241209 | 164000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 161 | 20241209 | 163900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 162 | 20241209 | 163800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 163 | 20241209 | 163700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 164 | 20241209 | 163600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 165 | 20241209 | 163500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 166 | 20241209 | 163400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 167 | 20241209 | 163300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 168 | 20241209 | 163200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 169 | 20241209 | 163100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 170 | 20241209 | 163000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 171 | 20241209 | 162900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 172 | 20241209 | 162800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 173 | 20241209 | 162700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 174 | 20241209 | 162600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 175 | 20241209 | 162500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 176 | 20241209 | 162400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 177 | 20241209 | 162300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 178 | 20241209 | 162200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 179 | 20241209 | 162100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 180 | 20241209 | 162000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 181 | 20241209 | 161900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 182 | 20241209 | 161800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 9405 |
| 183 | 20241209 | 161700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 184 | 20241209 | 161600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 185 | 20241209 | 161500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 186 | 20241209 | 161400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 187 | 20241209 | 161300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 188 | 20241209 | 161200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 189 | 20241209 | 161100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 190 | 20241209 | 161000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 191 | 20241209 | 160900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 192 | 20241209 | 160800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 193 | 20241209 | 160700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 194 | 20241209 | 160600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 195 | 20241209 | 160500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 196 | 20241209 | 160400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 197 | 20241209 | 160300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 198 | 20241209 | 160200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 199 | 20241209 | 160100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 200 | 20241209 | 160000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 201 | 20241209 | 155900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 202 | 20241209 | 155800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 203 | 20241209 | 155700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 204 | 20241209 | 155600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 205 | 20241209 | 155500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 206 | 20241209 | 155400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 207 | 20241209 | 155300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 208 | 20241209 | 155200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 209 | 20241209 | 155100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 210 | 20241209 | 155000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 211 | 20241209 | 154900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 212 | 20241209 | 154800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 9405 |
| 213 | 20241209 | 154700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 214 | 20241209 | 154600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 215 | 20241209 | 154500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 216 | 20241209 | 154400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 217 | 20241209 | 154300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 218 | 20241209 | 154200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 219 | 20241209 | 154100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 220 | 20241209 | 154000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 221 | 20241209 | 153900 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 222 | 20241209 | 153800 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 223 | 20241209 | 153700 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 224 | 20241209 | 153600 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 225 | 20241209 | 153500 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 226 | 20241209 | 153400 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 227 | 20241209 | 153300 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 228 | 20241209 | 153200 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 229 | 20241209 | 153100 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 0 |
| 230 | 20241209 | 153000 | 11503378320 | 15400 | 15400 | 15400 | 15400 | 9405 |
| 231 | 20241209 | 152900 | 11358541320 | 15420 | 15420 | 15420 | 15420 | 0 |
| 232 | 20241209 | 152800 | 11358541320 | 15420 | 15420 | 15420 | 15420 | 0 |
| 233 | 20241209 | 152700 | 11358541320 | 15420 | 15420 | 15420 | 15420 | 0 |
| 234 | 20241209 | 152600 | 11358541320 | 15420 | 15420 | 15420 | 15420 | 0 |
| 235 | 20241209 | 152500 | 11358541320 | 15420 | 15420 | 15420 | 15420 | 0 |
| 236 | 20241209 | 152400 | 11358541320 | 15420 | 15420 | 15420 | 15420 | 0 |
| 237 | 20241209 | 152300 | 11358541320 | 15420 | 15420 | 15420 | 15420 | 0 |
| 238 | 20241209 | 152200 | 11358541320 | 15420 | 15420 | 15420 | 15420 | 0 |
| 239 | 20241209 | 152100 | 11358541320 | 15420 | 15420 | 15420 | 15420 | 0 |
| 240 | 20241209 | 152000 | 11358541320 | 15420 | 15420 | 15420 | 15420 | 0 |
| 241 | 20241209 | 151900 | 11358541320 | 15420 | 15460 | 15460 | 15420 | 1761 |
| 242 | 20241209 | 151800 | 11331333720 | 15460 | 15420 | 15490 | 15410 | 2278 |
| 243 | 20241209 | 151700 | 11296118410 | 15420 | 15420 | 15420 | 15400 | 1257 |
| 244 | 20241209 | 151600 | 11276737760 | 15420 | 15400 | 15440 | 15400 | 1675 |
| 245 | 20241209 | 151500 | 11250920700 | 15400 | 15390 | 15400 | 15370 | 1285 |
| 246 | 20241209 | 151400 | 11231141880 | 15390 | 15370 | 15390 | 15350 | 990 |
| 247 | 20241209 | 151300 | 11215926700 | 15380 | 15390 | 15400 | 15380 | 299 |
| 248 | 20241209 | 151200 | 11211326800 | 15390 | 15400 | 15400 | 15380 | 337 |
| 249 | 20241209 | 151100 | 11206141410 | 15400 | 15400 | 15410 | 15390 | 583 |
| 250 | 20241209 | 151000 | 11197163010 | 15400 | 15410 | 15430 | 15400 | 887 |
| 251 | 20241209 | 150900 | 11183492010 | 15410 | 15380 | 15410 | 15380 | 1501 |
| 252 | 20241209 | 150800 | 11160364430 | 15380 | 15370 | 15380 | 15350 | 225 |
| 253 | 20241209 | 150700 | 11156907060 | 15370 | 15330 | 15370 | 15310 | 1121 |
| 254 | 20241209 | 150600 | 11139733230 | 15330 | 15440 | 15450 | 15330 | 1139 |
| 255 | 20241209 | 150500 | 11122199820 | 15350 | 15330 | 15450 | 15310 | 2019 |
| 256 | 20241209 | 150400 | 11091149200 | 15320 | 15330 | 15330 | 15310 | 93 |
| 257 | 20241209 | 150300 | 11089724480 | 15330 | 15280 | 15330 | 15280 | 343 |
| 258 | 20241209 | 150200 | 11084473350 | 15300 | 15280 | 15300 | 15270 | 174 |
| 259 | 20241209 | 150100 | 11081812590 | 15280 | 15260 | 15280 | 15260 | 132 |
| 260 | 20241209 | 150000 | 11079797320 | 15260 | 15260 | 15260 | 15250 | 150 |
| 261 | 20241209 | 145900 | 11077509330 | 15250 | 15260 | 15260 | 15250 | 217 |
| 262 | 20241209 | 145800 | 11074199020 | 15270 | 15270 | 15280 | 15260 | 1605 |
| 263 | 20241209 | 145700 | 11049696830 | 15270 | 15270 | 15270 | 15260 | 260 |
| 264 | 20241209 | 145600 | 11045729070 | 15270 | 15290 | 15290 | 15270 | 2888 |
| 265 | 20241209 | 145500 | 11001615140 | 15280 | 15280 | 15280 | 15270 | 187 |
| 266 | 20241209 | 145400 | 10998759410 | 15280 | 15280 | 15280 | 15260 | 526 |
| 267 | 20241209 | 145300 | 10990725610 | 15280 | 15260 | 15280 | 15250 | 1002 |
| 268 | 20241209 | 145200 | 10975436240 | 15260 | 15270 | 15270 | 15260 | 357 |
| 269 | 20241209 | 145100 | 10969987900 | 15270 | 15260 | 15280 | 15260 | 1021 |
| 270 | 20241209 | 145000 | 10954401380 | 15260 | 15280 | 15280 | 15260 | 1148 |
| 271 | 20241209 | 144900 | 10936868680 | 15280 | 15300 | 15300 | 15280 | 1776 |
| 272 | 20241209 | 144800 | 10909712450 | 15300 | 15280 | 15300 | 15280 | 687 |
| 273 | 20241209 | 144700 | 10899207930 | 15280 | 15250 | 15280 | 15250 | 335 |
| 274 | 20241209 | 144600 | 10894089970 | 15250 | 15280 | 15280 | 15250 | 448 |
| 275 | 20241209 | 144500 | 10887250420 | 15280 | 15290 | 15310 | 15280 | 374 |
| 276 | 20241209 | 144400 | 10881535120 | 15290 | 15250 | 15290 | 15250 | 645 |
| 277 | 20241209 | 144300 | 10871691290 | 15250 | 15260 | 15270 | 15240 | 234 |
| 278 | 20241209 | 144200 | 10868121630 | 15260 | 15250 | 15270 | 15240 | 435 |
| 279 | 20241209 | 144100 | 10861488710 | 15250 | 15210 | 15250 | 15200 | 1191 |
| 280 | 20241209 | 144000 | 10843365900 | 15210 | 15260 | 15260 | 15210 | 3100 |
| 281 | 20241209 | 143900 | 10796129510 | 15260 | 15300 | 15320 | 15260 | 2448 |
| 282 | 20241209 | 143800 | 10758695820 | 15300 | 15310 | 15320 | 15300 | 253 |
| 283 | 20241209 | 143700 | 10754822650 | 15310 | 15300 | 15310 | 15300 | 552 |
| 284 | 20241209 | 143600 | 10746372600 | 15300 | 15320 | 15330 | 15300 | 1693 |
| 285 | 20241209 | 143500 | 10720442590 | 15320 | 15320 | 15330 | 15320 | 42 |
| 286 | 20241209 | 143400 | 10719799130 | 15320 | 15320 | 15330 | 15320 | 164 |
| 287 | 20241209 | 143300 | 10717286640 | 15330 | 15330 | 15330 | 15330 | 336 |
| 288 | 20241209 | 143200 | 10712135760 | 15330 | 15310 | 15340 | 15310 | 186 |
| 289 | 20241209 | 143100 | 10709286590 | 15320 | 15310 | 15330 | 15310 | 154 |
| 290 | 20241209 | 143000 | 10706927810 | 15310 | 15320 | 15330 | 15300 | 1282 |
| 291 | 20241209 | 142900 | 10687304340 | 15320 | 15320 | 15330 | 15320 | 85 |
| 292 | 20241209 | 142800 | 10686002030 | 15320 | 15340 | 15340 | 15320 | 693 |
| 293 | 20241209 | 142700 | 10675385080 | 15340 | 15320 | 15340 | 15320 | 90 |
| 294 | 20241209 | 142600 | 10674005670 | 15330 | 15340 | 15340 | 15320 | 504 |
| 295 | 20241209 | 142500 | 10666281620 | 15330 | 15340 | 15350 | 15330 | 310 |
| 296 | 20241209 | 142400 | 10661529130 | 15340 | 15330 | 15340 | 15330 | 180 |
| 297 | 20241209 | 142300 | 10658768170 | 15350 | 15340 | 15350 | 15330 | 190 |
| 298 | 20241209 | 142200 | 10655854420 | 15340 | 15320 | 15340 | 15320 | 79 |
| 299 | 20241209 | 142100 | 10654643300 | 15320 | 15330 | 15330 | 15320 | 75 |
| 300 | 20241209 | 142000 | 10653494250 | 15320 | 15320 | 15320 | 15320 | 339 |
| 301 | 20241209 | 141900 | 10648300770 | 15330 | 15320 | 15330 | 15310 | 76 |
| 302 | 20241209 | 141800 | 10647136240 | 15320 | 15340 | 15350 | 15320 | 151 |
| 303 | 20241209 | 141700 | 10644821020 | 15350 | 15290 | 15350 | 15280 | 856 |
| 304 | 20241209 | 141600 | 10631722460 | 15280 | 15260 | 15290 | 15250 | 2574 |
| 305 | 20241209 | 141500 | 10592454790 | 15260 | 15310 | 15310 | 15260 | 1481 |
| 306 | 20241209 | 141400 | 10569825870 | 15310 | 15340 | 15340 | 15300 | 3599 |
| 307 | 20241209 | 141300 | 10514721650 | 15350 | 15380 | 15380 | 15350 | 2433 |
| 308 | 20241209 | 141200 | 10477350750 | 15380 | 15410 | 15420 | 15370 | 3356 |
| 309 | 20241209 | 141100 | 10425663560 | 15410 | 15430 | 15430 | 15410 | 1378 |
| 310 | 20241209 | 141000 | 10404413980 | 15430 | 15430 | 15440 | 15430 | 310 |
| 311 | 20241209 | 140900 | 10399630540 | 15440 | 15430 | 15440 | 15430 | 154 |
| 312 | 20241209 | 140800 | 10397252940 | 15440 | 15430 | 15440 | 15430 | 834 |
| 313 | 20241209 | 140700 | 10384384220 | 15430 | 15430 | 15450 | 15430 | 374 |
| 314 | 20241209 | 140600 | 10378611300 | 15430 | 15440 | 15460 | 15430 | 1114 |
| 315 | 20241209 | 140500 | 10361414370 | 15440 | 15440 | 15450 | 15440 | 437 |
| 316 | 20241209 | 140400 | 10354664800 | 15440 | 15440 | 15440 | 15440 | 220 |
| 317 | 20241209 | 140300 | 10351268000 | 15440 | 15450 | 15450 | 15440 | 207 |
| 318 | 20241209 | 140200 | 10348070100 | 15450 | 15440 | 15450 | 15440 | 228 |
| 319 | 20241209 | 140100 | 10344548280 | 15440 | 15440 | 15450 | 15440 | 963 |
| 320 | 20241209 | 140000 | 10329679460 | 15450 | 15440 | 15450 | 15440 | 736 |
| 321 | 20241209 | 135900 | 10318308390 | 15440 | 15470 | 15470 | 15440 | 264 |
| 322 | 20241209 | 135800 | 10314229870 | 15460 | 15440 | 15460 | 15440 | 380 |
| 323 | 20241209 | 135700 | 10308359130 | 15440 | 15430 | 15440 | 15430 | 285 |
| 324 | 20241209 | 135600 | 10303961570 | 15430 | 15440 | 15440 | 15430 | 993 |
| 325 | 20241209 | 135500 | 10288634560 | 15440 | 15450 | 15460 | 15440 | 229 |
| 326 | 20241209 | 135400 | 10285096560 | 15450 | 15460 | 15470 | 15450 | 1957 |
| 327 | 20241209 | 135300 | 10254855590 | 15460 | 15450 | 15460 | 15450 | 556 |
| 328 | 20241209 | 135200 | 10246261430 | 15450 | 15440 | 15460 | 15440 | 361 |
| 329 | 20241209 | 135100 | 10240684430 | 15440 | 15460 | 15460 | 15440 | 390 |
| 330 | 20241209 | 135000 | 10234660090 | 15460 | 15470 | 15470 | 15460 | 586 |
| 331 | 20241209 | 134900 | 10225600330 | 15490 | 15490 | 15490 | 15490 | 65 |
| 332 | 20241209 | 134800 | 10224593480 | 15490 | 15450 | 15500 | 15450 | 197 |
| 333 | 20241209 | 134700 | 10221542010 | 15450 | 15460 | 15500 | 15450 | 698 |
| 334 | 20241209 | 134600 | 10210733560 | 15460 | 15470 | 15470 | 15450 | 466 |
| 335 | 20241209 | 134500 | 10203533250 | 15460 | 15470 | 15480 | 15460 | 67 |
| 336 | 20241209 | 134400 | 10202497270 | 15460 | 15460 | 15490 | 15460 | 1241 |
| 337 | 20241209 | 134300 | 10183311110 | 15470 | 15470 | 15480 | 15470 | 544 |
| 338 | 20241209 | 134200 | 10174895420 | 15480 | 15470 | 15490 | 15470 | 396 |
| 339 | 20241209 | 134100 | 10168766950 | 15470 | 15470 | 15480 | 15470 | 1750 |
| 340 | 20241209 | 134000 | 10141693850 | 15480 | 15480 | 15480 | 15470 | 2218 |
| 341 | 20241209 | 133900 | 10107378440 | 15480 | 15490 | 15490 | 15480 | 166 |
| 342 | 20241209 | 133800 | 10104807420 | 15490 | 15510 | 15510 | 15490 | 580 |
| 343 | 20241209 | 133700 | 10095820510 | 15510 | 15500 | 15510 | 15500 | 169 |
| 344 | 20241209 | 133600 | 10093200710 | 15500 | 15500 | 15510 | 15500 | 1292 |
| 345 | 20241209 | 133500 | 10073170710 | 15500 | 15500 | 15510 | 15500 | 838 |
| 346 | 20241209 | 133400 | 10060181360 | 15510 | 15500 | 15520 | 15490 | 3541 |
| 347 | 20241209 | 133300 | 10005287970 | 15500 | 15480 | 15500 | 15480 | 4852 |
| 348 | 20241209 | 133200 | 9930091370 | 15480 | 15490 | 15490 | 15480 | 32 |
| 349 | 20241209 | 133100 | 9929595750 | 15490 | 15500 | 15500 | 15480 | 198 |
| 350 | 20241209 | 133000 | 9926528680 | 15500 | 15480 | 15500 | 15470 | 2160 |
| 351 | 20241209 | 132900 | 9893084950 | 15470 | 15470 | 15470 | 15420 | 2244 |
| 352 | 20241209 | 132800 | 9858427990 | 15480 | 15490 | 15500 | 15480 | 2136 |
| 353 | 20241209 | 132700 | 9825351920 | 15490 | 15530 | 15530 | 15490 | 3089 |
| 354 | 20241209 | 132600 | 9777470590 | 15540 | 15550 | 15550 | 15530 | 589 |
| 355 | 20241209 | 132500 | 9768320390 | 15550 | 15560 | 15560 | 15550 | 931 |
| 356 | 20241209 | 132400 | 9753834970 | 15550 | 15570 | 15570 | 15550 | 499 |
| 357 | 20241209 | 132300 | 9746072610 | 15570 | 15600 | 15610 | 15570 | 986 |
| 358 | 20241209 | 132200 | 9730692250 | 15590 | 15540 | 15620 | 15540 | 1065 |
| 359 | 20241209 | 132100 | 9714098590 | 15550 | 15530 | 15550 | 15530 | 2926 |
| 360 | 20241209 | 132000 | 9668628630 | 15530 | 15520 | 15540 | 15520 | 150 |
| 361 | 20241209 | 131900 | 9666298360 | 15530 | 15520 | 15540 | 15510 | 2761 |
| 362 | 20241209 | 131800 | 9623444730 | 15520 | 15530 | 15530 | 15520 | 1345 |
| 363 | 20241209 | 131700 | 9602564330 | 15530 | 15520 | 15530 | 15520 | 301 |
| 364 | 20241209 | 131600 | 9597890180 | 15520 | 15530 | 15540 | 15520 | 80 |
| 365 | 20241209 | 131500 | 9596647890 | 15520 | 15530 | 15550 | 15520 | 916 |
| 366 | 20241209 | 131400 | 9582417460 | 15530 | 15560 | 15560 | 15530 | 581 |
| 367 | 20241209 | 131300 | 9573389880 | 15560 | 15580 | 15580 | 15560 | 363 |
| 368 | 20241209 | 131200 | 9567737910 | 15580 | 15610 | 15610 | 15580 | 505 |
| 369 | 20241209 | 131100 | 9559860310 | 15610 | 15620 | 15620 | 15610 | 162 |
| 370 | 20241209 | 131000 | 9557331110 | 15620 | 15630 | 15630 | 15620 | 253 |
| 371 | 20241209 | 130900 | 9553376970 | 15630 | 15660 | 15660 | 15630 | 2093 |
| 372 | 20241209 | 130800 | 9520637330 | 15660 | 15680 | 15680 | 15660 | 373 |
| 373 | 20241209 | 130700 | 9514794200 | 15680 | 15700 | 15700 | 15680 | 595 |
| 374 | 20241209 | 130600 | 9505455860 | 15700 | 15700 | 15740 | 15700 | 493 |
| 375 | 20241209 | 130500 | 9497713750 | 15700 | 15720 | 15720 | 15700 | 1050 |
| 376 | 20241209 | 130400 | 9481214790 | 15720 | 15700 | 15720 | 15690 | 142 |
| 377 | 20241209 | 130300 | 9478984470 | 15720 | 15700 | 15730 | 15700 | 531 |
| 378 | 20241209 | 130200 | 9470640240 | 15700 | 15700 | 15710 | 15690 | 823 |
| 379 | 20241209 | 130100 | 9457718020 | 15700 | 15680 | 15700 | 15680 | 43 |
| 380 | 20241209 | 130000 | 9457043320 | 15680 | 15710 | 15710 | 15680 | 629 |
| 381 | 20241209 | 125900 | 9447177960 | 15710 | 15700 | 15710 | 15680 | 473 |
| 382 | 20241209 | 125800 | 9439756710 | 15710 | 15680 | 15710 | 15680 | 1217 |
| 383 | 20241209 | 125700 | 9420655430 | 15680 | 15660 | 15690 | 15650 | 606 |
| 384 | 20241209 | 125600 | 9411159110 | 15670 | 15650 | 15670 | 15630 | 416 |
| 385 | 20241209 | 125500 | 9404644150 | 15640 | 15680 | 15680 | 15630 | 2947 |
| 386 | 20241209 | 125400 | 9358550670 | 15680 | 15690 | 15690 | 15670 | 449 |
| 387 | 20241209 | 125300 | 9351510690 | 15690 | 15670 | 15690 | 15670 | 2620 |
| 388 | 20241209 | 125200 | 9310450720 | 15660 | 15630 | 15670 | 15630 | 251 |
| 389 | 20241209 | 125100 | 9306522000 | 15630 | 15640 | 15640 | 15630 | 1129 |
| 390 | 20241209 | 125000 | 9288875060 | 15640 | 15650 | 15650 | 15630 | 25 |
| 391 | 20241209 | 124900 | 9288484060 | 15650 | 15630 | 15650 | 15630 | 1272 |
| 392 | 20241209 | 124800 | 9268601250 | 15630 | 15650 | 15650 | 15630 | 117 |
| 393 | 20241209 | 124700 | 9266772480 | 15650 | 15620 | 15650 | 15620 | 467 |
| 394 | 20241209 | 124600 | 9259465140 | 15630 | 15640 | 15650 | 15630 | 223 |
| 395 | 20241209 | 124500 | 9255978000 | 15640 | 15630 | 15640 | 15630 | 392 |
| 396 | 20241209 | 124400 | 9249849530 | 15630 | 15620 | 15630 | 15620 | 585 |
| 397 | 20241209 | 124300 | 9240708740 | 15620 | 15620 | 15630 | 15620 | 287 |
| 398 | 20241209 | 124200 | 9236225790 | 15610 | 15600 | 15610 | 15600 | 370 |
| 399 | 20241209 | 124100 | 9230452800 | 15600 | 15610 | 15610 | 15600 | 616 |
| 400 | 20241209 | 124000 | 9220842590 | 15610 | 15590 | 15610 | 15590 | 172 |
| 401 | 20241209 | 123900 | 9218159470 | 15590 | 15590 | 15600 | 15580 | 554 |
| 402 | 20241209 | 123800 | 9209524320 | 15600 | 15570 | 15600 | 15570 | 309 |
| 403 | 20241209 | 123700 | 9204707200 | 15570 | 15590 | 15590 | 15570 | 1772 |
| 404 | 20241209 | 123600 | 9177112610 | 15600 | 15600 | 15630 | 15600 | 500 |
| 405 | 20241209 | 123500 | 9169304750 | 15620 | 15570 | 15620 | 15570 | 72 |
| 406 | 20241209 | 123400 | 9168182570 | 15570 | 15560 | 15570 | 15550 | 294 |
| 407 | 20241209 | 123300 | 9163609130 | 15560 | 15540 | 15560 | 15540 | 340 |
| 408 | 20241209 | 123200 | 9158324530 | 15540 | 15540 | 15550 | 15540 | 77 |
| 409 | 20241209 | 123100 | 9157127890 | 15540 | 15540 | 15540 | 15540 | 339 |
| 410 | 20241209 | 123000 | 9151859830 | 15580 | 15530 | 15580 | 15530 | 1031 |
| 411 | 20241209 | 122900 | 9135837540 | 15600 | 15630 | 15630 | 15530 | 454 |
| 412 | 20241209 | 122800 | 9128743380 | 15630 | 15630 | 15650 | 15630 | 573 |
| 413 | 20241209 | 122700 | 9119780970 | 15630 | 15630 | 15640 | 15630 | 1196 |
| 414 | 20241209 | 122600 | 9101087480 | 15640 | 15640 | 15650 | 15640 | 1682 |
| 415 | 20241209 | 122500 | 9074779960 | 15630 | 15580 | 15630 | 15580 | 1802 |
| 416 | 20241209 | 122400 | 9046651210 | 15570 | 15540 | 15580 | 15540 | 658 |
| 417 | 20241209 | 122300 | 9036418800 | 15540 | 15500 | 15540 | 15490 | 1076 |
| 418 | 20241209 | 122200 | 9019725550 | 15500 | 15500 | 15510 | 15490 | 855 |
| 419 | 20241209 | 122100 | 9006471560 | 15500 | 15480 | 15500 | 15480 | 267 |
| 420 | 20241209 | 122000 | 9002335090 | 15480 | 15490 | 15500 | 15480 | 142 |
| 421 | 20241209 | 121900 | 9000135760 | 15500 | 15490 | 15500 | 15480 | 592 |
| 422 | 20241209 | 121800 | 8990963220 | 15480 | 15450 | 15490 | 15450 | 263 |
| 423 | 20241209 | 121700 | 8986898900 | 15450 | 15480 | 15490 | 15450 | 585 |
| 424 | 20241209 | 121600 | 8977858730 | 15490 | 15490 | 15490 | 15440 | 2280 |
| 425 | 20241209 | 121500 | 8942577480 | 15490 | 15490 | 15510 | 15480 | 1764 |
| 426 | 20241209 | 121400 | 8915236250 | 15500 | 15500 | 15500 | 15470 | 3357 |
| 427 | 20241209 | 121300 | 8863231560 | 15500 | 15490 | 15500 | 15480 | 285 |
| 428 | 20241209 | 121200 | 8858817580 | 15480 | 15570 | 15580 | 15450 | 349 |
| 429 | 20241209 | 121100 | 8853417300 | 15490 | 15440 | 15600 | 15420 | 484 |
| 430 | 20241209 | 121000 | 8845918190 | 15430 | 15470 | 15490 | 15400 | 2613 |
| 431 | 20241209 | 120900 | 8805601670 | 15470 | 15610 | 15640 | 15470 | 11168 |
| 432 | 20241209 | 120800 | 8632100340 | 15630 | 15660 | 15660 | 15610 | 2093 |
| 433 | 20241209 | 120700 | 8599380110 | 15660 | 15660 | 15660 | 15650 | 306 |
| 434 | 20241209 | 120600 | 8594590840 | 15670 | 15650 | 15670 | 15650 | 153 |
| 435 | 20241209 | 120500 | 8592195990 | 15670 | 15650 | 15680 | 15650 | 343 |
| 436 | 20241209 | 120400 | 8586823510 | 15640 | 15650 | 15670 | 15630 | 643 |
| 437 | 20241209 | 120300 | 8576760600 | 15650 | 15620 | 15650 | 15620 | 440 |
| 438 | 20241209 | 120200 | 8569877770 | 15630 | 15620 | 15630 | 15620 | 107 |
| 439 | 20241209 | 120100 | 8568205620 | 15620 | 15630 | 15640 | 15610 | 527 |
| 440 | 20241209 | 120000 | 8559966410 | 15630 | 15600 | 15640 | 15600 | 104 |
| 441 | 20241209 | 115900 | 8558343360 | 15600 | 15600 | 15610 | 15600 | 446 |
| 442 | 20241209 | 115800 | 8551385750 | 15590 | 15570 | 15640 | 15570 | 120 |
| 443 | 20241209 | 115700 | 8549512340 | 15570 | 15570 | 15570 | 15560 | 106 |
| 444 | 20241209 | 115600 | 8547862420 | 15570 | 15570 | 15640 | 15560 | 1268 |
| 445 | 20241209 | 115500 | 8528055940 | 15560 | 15570 | 15610 | 15560 | 134 |
| 446 | 20241209 | 115400 | 8525968940 | 15580 | 15600 | 15600 | 15570 | 685 |
| 447 | 20241209 | 115300 | 8515296160 | 15600 | 15600 | 15610 | 15590 | 122 |
| 448 | 20241209 | 115200 | 8513392980 | 15600 | 15580 | 15600 | 15560 | 1327 |
| 449 | 20241209 | 115100 | 8492730290 | 15580 | 15580 | 15590 | 15570 | 291 |
| 450 | 20241209 | 115000 | 8488198430 | 15570 | 15560 | 15580 | 15560 | 441 |
| 451 | 20241209 | 114900 | 8481331220 | 15560 | 15600 | 15600 | 15560 | 1460 |
| 452 | 20241209 | 114800 | 8458593400 | 15610 | 15570 | 15610 | 15570 | 173 |
| 453 | 20241209 | 114700 | 8455898170 | 15560 | 15600 | 15610 | 15560 | 1608 |
| 454 | 20241209 | 114600 | 8430853460 | 15600 | 15750 | 15750 | 15590 | 3383 |
| 455 | 20241209 | 114500 | 8377780340 | 15750 | 15680 | 15750 | 15670 | 579 |
| 456 | 20241209 | 114400 | 8368679820 | 15680 | 15670 | 15680 | 15670 | 57 |
| 457 | 20241209 | 114300 | 8367786420 | 15670 | 15710 | 15710 | 15670 | 134 |
| 458 | 20241209 | 114200 | 8365684990 | 15710 | 15620 | 15750 | 15620 | 1102 |
| 459 | 20241209 | 114100 | 8348378380 | 15610 | 15600 | 15630 | 15600 | 203 |
| 460 | 20241209 | 114000 | 8345209430 | 15590 | 15610 | 15610 | 15580 | 489 |
| 461 | 20241209 | 113900 | 8337582020 | 15600 | 15620 | 15720 | 15550 | 1546 |
| 462 | 20241209 | 113800 | 8313469740 | 15600 | 15770 | 15770 | 15520 | 8109 |
| 463 | 20241209 | 113700 | 8186463570 | 15770 | 15770 | 15770 | 15770 | 298 |
| 464 | 20241209 | 113600 | 8181764110 | 15770 | 15820 | 15820 | 15770 | 3556 |
| 465 | 20241209 | 113500 | 8125575220 | 15820 | 15830 | 15830 | 15800 | 1849 |
| 466 | 20241209 | 113400 | 8096324890 | 15830 | 15830 | 15850 | 15830 | 530 |
| 467 | 20241209 | 113300 | 8087934750 | 15830 | 15860 | 15870 | 15820 | 755 |
| 468 | 20241209 | 113200 | 8075965650 | 15860 | 15860 | 15890 | 15850 | 566 |
| 469 | 20241209 | 113100 | 8066984300 | 15860 | 15900 | 15910 | 15860 | 1192 |
| 470 | 20241209 | 113000 | 8048039030 | 15900 | 15930 | 15940 | 15900 | 737 |
| 471 | 20241209 | 112900 | 8036309010 | 15930 | 15960 | 15970 | 15930 | 1321 |
| 472 | 20241209 | 112800 | 8015233020 | 15970 | 15960 | 15990 | 15950 | 4473 |
| 473 | 20241209 | 112700 | 7943770980 | 15960 | 15770 | 15960 | 15770 | 4714 |
| 474 | 20241209 | 112600 | 7868755070 | 15850 | 15750 | 15850 | 15750 | 1772 |
| 475 | 20241209 | 112500 | 7840768720 | 15750 | 15790 | 15790 | 15750 | 973 |
| 476 | 20241209 | 112400 | 7825427400 | 15790 | 15790 | 15800 | 15790 | 124 |
| 477 | 20241209 | 112300 | 7823469390 | 15790 | 15790 | 15800 | 15790 | 300 |
| 478 | 20241209 | 112200 | 7818731290 | 15790 | 15800 | 15810 | 15790 | 1110 |
| 479 | 20241209 | 112100 | 7801192550 | 15800 | 15830 | 15830 | 15800 | 456 |
| 480 | 20241209 | 112000 | 7793985360 | 15810 | 15810 | 15830 | 15810 | 172 |
| 481 | 20241209 | 111900 | 7791262940 | 15830 | 15810 | 15840 | 15800 | 107 |
| 482 | 20241209 | 111800 | 7789570920 | 15810 | 15810 | 15830 | 15790 | 510 |
| 483 | 20241209 | 111700 | 7781506030 | 15810 | 15840 | 15840 | 15810 | 981 |
| 484 | 20241209 | 111600 | 7765983360 | 15830 | 15820 | 15830 | 15820 | 513 |
| 485 | 20241209 | 111500 | 7757865460 | 15810 | 15810 | 15810 | 15810 | 532 |
| 486 | 20241209 | 111400 | 7749454540 | 15800 | 15790 | 15820 | 15790 | 1221 |
| 487 | 20241209 | 111300 | 7730153700 | 15790 | 15820 | 15820 | 15790 | 314 |
| 488 | 20241209 | 111200 | 7725187490 | 15820 | 15760 | 15820 | 15760 | 1193 |
| 489 | 20241209 | 111100 | 7706361300 | 15770 | 15780 | 15780 | 15770 | 110 |
| 490 | 20241209 | 111000 | 7704626530 | 15790 | 15790 | 15800 | 15790 | 561 |
| 491 | 20241209 | 110900 | 7695768330 | 15790 | 15780 | 15800 | 15780 | 220 |
| 492 | 20241209 | 110800 | 7692294630 | 15780 | 15780 | 15780 | 15780 | 35 |
| 493 | 20241209 | 110700 | 7691742330 | 15780 | 15770 | 15780 | 15770 | 891 |
| 494 | 20241209 | 110600 | 7677683420 | 15770 | 15790 | 15790 | 15760 | 139 |
| 495 | 20241209 | 110500 | 7675491580 | 15790 | 15790 | 15800 | 15790 | 816 |
| 496 | 20241209 | 110400 | 7662606890 | 15790 | 15810 | 15810 | 15790 | 650 |
| 497 | 20241209 | 110300 | 7652334130 | 15820 | 15810 | 15820 | 15810 | 376 |
| 498 | 20241209 | 110200 | 7646387620 | 15810 | 15830 | 15840 | 15810 | 114 |
| 499 | 20241209 | 110100 | 7644583180 | 15830 | 15870 | 15870 | 15830 | 121 |
| 500 | 20241209 | 110000 | 7642663190 | 15880 | 15810 | 15900 | 15810 | 666 |
| 501 | 20241209 | 105900 | 7632095860 | 15810 | 15800 | 15810 | 15800 | 527 |
| 502 | 20241209 | 105800 | 7623766940 | 15790 | 15770 | 15790 | 15770 | 2491 |
| 503 | 20241209 | 105700 | 7584458940 | 15760 | 15740 | 15760 | 15740 | 2607 |
| 504 | 20241209 | 105600 | 7543397390 | 15740 | 15730 | 15750 | 15730 | 808 |
| 505 | 20241209 | 105500 | 7530682280 | 15730 | 15710 | 15730 | 15690 | 606 |
| 506 | 20241209 | 105400 | 7521154920 | 15690 | 15690 | 15710 | 15680 | 594 |
| 507 | 20241209 | 105300 | 7511834080 | 15700 | 15660 | 15720 | 15650 | 1304 |
| 508 | 20241209 | 105200 | 7491357580 | 15660 | 15600 | 15660 | 15600 | 558 |
| 509 | 20241209 | 105100 | 7482634480 | 15600 | 15580 | 15620 | 15580 | 128 |
| 510 | 20241209 | 105000 | 7480639000 | 15580 | 15620 | 15640 | 15580 | 1630 |
| 511 | 20241209 | 104900 | 7455204570 | 15620 | 15670 | 15670 | 15610 | 761 |
| 512 | 20241209 | 104800 | 7443318180 | 15600 | 15580 | 15670 | 15580 | 260 |
| 513 | 20241209 | 104700 | 7439256350 | 15590 | 15680 | 15680 | 15590 | 1439 |
| 514 | 20241209 | 104600 | 7416783180 | 15680 | 15610 | 15680 | 15610 | 260 |
| 515 | 20241209 | 104500 | 7412711040 | 15650 | 15560 | 15650 | 15560 | 766 |
| 516 | 20241209 | 104400 | 7400783410 | 15560 | 15750 | 15750 | 15560 | 1449 |
| 517 | 20241209 | 104300 | 7378123500 | 15760 | 15770 | 15770 | 15760 | 986 |
| 518 | 20241209 | 104200 | 7362583570 | 15780 | 15810 | 15810 | 15770 | 291 |
| 519 | 20241209 | 104100 | 7357990580 | 15820 | 15850 | 15850 | 15820 | 319 |
| 520 | 20241209 | 104000 | 7352941140 | 15850 | 15850 | 15850 | 15830 | 919 |
| 521 | 20241209 | 103900 | 7338384190 | 15870 | 15900 | 15910 | 15850 | 1177 |
| 522 | 20241209 | 103800 | 7319694290 | 15900 | 15900 | 15900 | 15880 | 1017 |
| 523 | 20241209 | 103700 | 7303525240 | 15900 | 15830 | 15910 | 15830 | 630 |
| 524 | 20241209 | 103600 | 7293524220 | 15820 | 15800 | 15820 | 15800 | 712 |
| 525 | 20241209 | 103500 | 7282266500 | 15800 | 15820 | 15840 | 15800 | 325 |
| 526 | 20241209 | 103400 | 7277125810 | 15850 | 15860 | 15860 | 15820 | 286 |
| 527 | 20241209 | 103300 | 7272593310 | 15860 | 15770 | 15860 | 15770 | 1112 |
| 528 | 20241209 | 103200 | 7255026300 | 15770 | 15760 | 15780 | 15760 | 1068 |
| 529 | 20241209 | 103100 | 7238187360 | 15780 | 15800 | 15800 | 15760 | 363 |
| 530 | 20241209 | 103000 | 7232465490 | 15770 | 15810 | 15810 | 15750 | 1803 |
| 531 | 20241209 | 102900 | 7204023550 | 15810 | 15860 | 15870 | 15810 | 1778 |
| 532 | 20241209 | 102800 | 7175856080 | 15870 | 15850 | 15880 | 15850 | 1703 |
| 533 | 20241209 | 102700 | 7148831800 | 15850 | 15640 | 15850 | 15640 | 3753 |
| 534 | 20241209 | 102600 | 7089700120 | 15650 | 15620 | 15650 | 15590 | 102 |
| 535 | 20241209 | 102500 | 7088107860 | 15590 | 15540 | 15590 | 15540 | 124 |
| 536 | 20241209 | 102400 | 7086178550 | 15550 | 15530 | 15560 | 15530 | 1048 |
| 537 | 20241209 | 102300 | 7069888070 | 15540 | 15540 | 15540 | 15520 | 1203 |
| 538 | 20241209 | 102200 | 7051207200 | 15530 | 15580 | 15580 | 15530 | 1207 |
| 539 | 20241209 | 102100 | 7032440490 | 15570 | 15620 | 15620 | 15570 | 861 |
| 540 | 20241209 | 102000 | 7019011780 | 15620 | 15690 | 15690 | 15600 | 2202 |
| 541 | 20241209 | 101900 | 6984516500 | 15690 | 15720 | 15720 | 15690 | 955 |
| 542 | 20241209 | 101800 | 6969517620 | 15720 | 15800 | 15800 | 15720 | 2297 |
| 543 | 20241209 | 101700 | 6933351800 | 15800 | 15810 | 15810 | 15800 | 1680 |
| 544 | 20241209 | 101600 | 6906800760 | 15820 | 15850 | 15850 | 15820 | 667 |
| 545 | 20241209 | 101500 | 6896246310 | 15840 | 15860 | 15870 | 15840 | 818 |
| 546 | 20241209 | 101400 | 6883283400 | 15860 | 15860 | 15870 | 15850 | 795 |
| 547 | 20241209 | 101300 | 6870669550 | 15860 | 15900 | 15900 | 15860 | 567 |
| 548 | 20241209 | 101200 | 6861661860 | 15890 | 15900 | 15900 | 15890 | 198 |
| 549 | 20241209 | 101100 | 6858514230 | 15900 | 15920 | 15930 | 15900 | 285 |
| 550 | 20241209 | 101000 | 6853978000 | 15920 | 15960 | 15960 | 15920 | 652 |
| 551 | 20241209 | 100900 | 6843582800 | 15960 | 15890 | 15970 | 15890 | 627 |
| 552 | 20241209 | 100800 | 6833600750 | 15900 | 15890 | 15900 | 15890 | 490 |
| 553 | 20241209 | 100700 | 6825811290 | 15900 | 15810 | 15900 | 15810 | 585 |
| 554 | 20241209 | 100600 | 6816552080 | 15810 | 15830 | 15830 | 15810 | 1174 |
| 555 | 20241209 | 100500 | 6797979060 | 15820 | 15840 | 15900 | 15820 | 3009 |
| 556 | 20241209 | 100400 | 6750349430 | 15840 | 15830 | 15840 | 15810 | 607 |
| 557 | 20241209 | 100300 | 6740741240 | 15850 | 15900 | 15910 | 15810 | 3380 |
| 558 | 20241209 | 100200 | 6687195710 | 15910 | 15960 | 15970 | 15910 | 1650 |
| 559 | 20241209 | 100100 | 6660913550 | 15960 | 15970 | 15970 | 15960 | 2391 |
| 560 | 20241209 | 100000 | 6622730940 | 15960 | 15890 | 15960 | 15890 | 892 |
| 561 | 20241209 | 095900 | 6608525540 | 15890 | 15860 | 15910 | 15830 | 2021 |
| 562 | 20241209 | 095800 | 6576499490 | 15860 | 15960 | 15960 | 15860 | 2375 |
| 563 | 20241209 | 095700 | 6538658280 | 15960 | 16010 | 16010 | 15960 | 2482 |
| 564 | 20241209 | 095600 | 6498966990 | 16010 | 16040 | 16050 | 16010 | 808 |
| 565 | 20241209 | 095500 | 6486021200 | 16040 | 16020 | 16040 | 16010 | 3689 |
| 566 | 20241209 | 095400 | 6426908060 | 16020 | 16040 | 16050 | 16020 | 942 |
| 567 | 20241209 | 095300 | 6411807070 | 16040 | 16080 | 16080 | 16020 | 4751 |
| 568 | 20241209 | 095200 | 6335595590 | 16080 | 16150 | 16150 | 16070 | 5241 |
| 569 | 20241209 | 095100 | 6251172610 | 16150 | 16150 | 16160 | 16130 | 2644 |
| 570 | 20241209 | 095000 | 6208477030 | 16140 | 16130 | 16160 | 16130 | 2955 |
| 571 | 20241209 | 094900 | 6160768830 | 16130 | 16120 | 16130 | 16110 | 4703 |
| 572 | 20241209 | 094800 | 6084946240 | 16110 | 16100 | 16110 | 16080 | 3741 |
| 573 | 20241209 | 094700 | 6024718090 | 16100 | 16110 | 16130 | 16100 | 4651 |
| 574 | 20241209 | 094600 | 5949760640 | 16110 | 16100 | 16120 | 16080 | 1558 |
| 575 | 20241209 | 094500 | 5924683170 | 16100 | 16030 | 16110 | 16020 | 5576 |
| 576 | 20241209 | 094400 | 5835018090 | 16030 | 15970 | 16070 | 15960 | 3963 |
| 577 | 20241209 | 094300 | 5771475660 | 15970 | 15960 | 16000 | 15920 | 1950 |
| 578 | 20241209 | 094200 | 5740381360 | 15940 | 16030 | 16030 | 15910 | 3006 |
| 579 | 20241209 | 094100 | 5692363260 | 16030 | 16050 | 16070 | 15960 | 6259 |
| 580 | 20241209 | 094000 | 5592089330 | 16060 | 16020 | 16060 | 16000 | 6050 |
| 581 | 20241209 | 093900 | 5495035000 | 16020 | 15870 | 16020 | 15830 | 7884 |
| 582 | 20241209 | 093800 | 5369069410 | 15830 | 15760 | 15890 | 15760 | 3443 |
| 583 | 20241209 | 093700 | 5314762380 | 15760 | 15860 | 15860 | 15760 | 3098 |
| 584 | 20241209 | 093600 | 5265853690 | 15860 | 15850 | 15860 | 15760 | 3104 |
| 585 | 20241209 | 093500 | 5216826290 | 15800 | 15910 | 15950 | 15800 | 3829 |
| 586 | 20241209 | 093400 | 5156023650 | 15910 | 16000 | 16000 | 15880 | 3578 |
| 587 | 20241209 | 093300 | 5098897460 | 16000 | 16020 | 16060 | 15900 | 3949 |
| 588 | 20241209 | 093200 | 5035685300 | 16030 | 15810 | 16070 | 15810 | 5628 |
| 589 | 20241209 | 093100 | 4945854510 | 15850 | 15900 | 15900 | 15720 | 13025 |
| 590 | 20241209 | 093000 | 4740185070 | 15900 | 16070 | 16100 | 15900 | 9898 |
| 591 | 20241209 | 092900 | 4581749530 | 16050 | 16150 | 16170 | 16030 | 5078 |
| 592 | 20241209 | 092800 | 4500061270 | 16150 | 16170 | 16260 | 16070 | 10651 |
| 593 | 20241209 | 092700 | 4328198990 | 16170 | 16310 | 16330 | 16150 | 13998 |
| 594 | 20241209 | 092600 | 4100539310 | 16310 | 16470 | 16480 | 16290 | 19863 |
| 595 | 20241209 | 092500 | 3775706180 | 16450 | 16260 | 16500 | 16260 | 24693 |
| 596 | 20241209 | 092400 | 3370375840 | 16260 | 16150 | 16270 | 16150 | 11263 |
| 597 | 20241209 | 092300 | 3187460800 | 16150 | 16470 | 16490 | 16120 | 30625 |
| 598 | 20241209 | 092200 | 2688414530 | 16470 | 16110 | 16600 | 16100 | 41032 |
| 599 | 20241209 | 092100 | 2017890490 | 16110 | 15990 | 16160 | 15980 | 22068 |
| 600 | 20241209 | 092000 | 1663721830 | 15990 | 15690 | 16000 | 15690 | 22812 |
| 601 | 20241209 | 091900 | 1301327860 | 15690 | 15560 | 15710 | 15560 | 7231 |
| 602 | 20241209 | 091800 | 1187982100 | 15560 | 15560 | 15650 | 15550 | 9796 |
| 603 | 20241209 | 091700 | 1035233540 | 15560 | 15430 | 15560 | 15430 | 3364 |
| 604 | 20241209 | 091600 | 983018420 | 15430 | 15390 | 15440 | 15380 | 594 |
| 605 | 20241209 | 091500 | 973864990 | 15380 | 15370 | 15380 | 15310 | 1130 |
| 606 | 20241209 | 091400 | 956505200 | 15380 | 15460 | 15470 | 15380 | 2219 |
| 607 | 20241209 | 091300 | 922278050 | 15470 | 15580 | 15580 | 15400 | 4738 |
| 608 | 20241209 | 091200 | 848776360 | 15590 | 15550 | 15590 | 15550 | 7726 |
| 609 | 20241209 | 091100 | 728470110 | 15550 | 15400 | 15550 | 15400 | 15473 |
| 610 | 20241209 | 091000 | 489430830 | 15410 | 15280 | 15430 | 15280 | 6699 |
| 611 | 20241209 | 090900 | 386293140 | 15280 | 15410 | 15450 | 15020 | 3035 |
| 612 | 20241209 | 090800 | 339905790 | 15410 | 15430 | 15470 | 15360 | 5396 |
| 613 | 20241209 | 090700 | 256699750 | 15460 | 15270 | 15500 | 15260 | 7486 |
| 614 | 20241209 | 090600 | 141452020 | 15260 | 15110 | 15260 | 15110 | 2661 |
| 615 | 20241209 | 090500 | 101011900 | 15120 | 15110 | 15120 | 15090 | 726 |
| 616 | 20241209 | 090400 | 90037910 | 15110 | 15110 | 15110 | 15110 | 67 |
| 617 | 20241209 | 090300 | 89025540 | 15120 | 15120 | 15120 | 15080 | 309 |
| 618 | 20241209 | 090200 | 84353530 | 15130 | 15140 | 15140 | 15000 | 2548 |
| 619 | 20241209 | 090100 | 45988510 | 15150 | 15150 | 15240 | 15150 | 655 |
| 620 | 20241209 | 090000 | 36036690 | 15240 | 15180 | 15240 | 15100 | 2378 |