31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 183100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 7269 |
| 3 | 20241209 | 183000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 4 | 20241209 | 182900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 5 | 20241209 | 182800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 6 | 20241209 | 182700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 7 | 20241209 | 182600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 8 | 20241209 | 182500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 9 | 20241209 | 182400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 10 | 20241209 | 182300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 11 | 20241209 | 182200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 12 | 20241209 | 182100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 13 | 20241209 | 182000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 14 | 20241209 | 181900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 15 | 20241209 | 181800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 16 | 20241209 | 181700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 17 | 20241209 | 181600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 18 | 20241209 | 181500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 19 | 20241209 | 181400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 20 | 20241209 | 181300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 21 | 20241209 | 181200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 22 | 20241209 | 181100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 23 | 20241209 | 181000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 24 | 20241209 | 180900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 25 | 20241209 | 180800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 26 | 20241209 | 180700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 27 | 20241209 | 180600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 28 | 20241209 | 180500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 29 | 20241209 | 180400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 30 | 20241209 | 180300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 31 | 20241209 | 180200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 32 | 20241209 | 180100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 7269 |
| 33 | 20241209 | 180000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 34 | 20241209 | 175900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 35 | 20241209 | 175800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 36 | 20241209 | 175700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 37 | 20241209 | 175600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 38 | 20241209 | 175500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 39 | 20241209 | 175400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 40 | 20241209 | 175300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 41 | 20241209 | 175200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 42 | 20241209 | 175100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 43 | 20241209 | 175000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 44 | 20241209 | 174900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 45 | 20241209 | 174800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 46 | 20241209 | 174700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 47 | 20241209 | 174600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 48 | 20241209 | 174500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 49 | 20241209 | 174400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 50 | 20241209 | 174300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 51 | 20241209 | 174200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 52 | 20241209 | 174100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 53 | 20241209 | 174000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 54 | 20241209 | 173900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 55 | 20241209 | 173800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 56 | 20241209 | 173700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 57 | 20241209 | 173600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 58 | 20241209 | 173500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 59 | 20241209 | 173400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 60 | 20241209 | 173300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 61 | 20241209 | 173200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 62 | 20241209 | 173100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 7269 |
| 63 | 20241209 | 173000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 64 | 20241209 | 172900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 65 | 20241209 | 172800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 66 | 20241209 | 172700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 67 | 20241209 | 172600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 68 | 20241209 | 172500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 69 | 20241209 | 172400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 70 | 20241209 | 172300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 71 | 20241209 | 172200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 72 | 20241209 | 172100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 73 | 20241209 | 172000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 74 | 20241209 | 171900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 75 | 20241209 | 171800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 76 | 20241209 | 171700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 77 | 20241209 | 171600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 78 | 20241209 | 171500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 79 | 20241209 | 171400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 80 | 20241209 | 171300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 81 | 20241209 | 171200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 82 | 20241209 | 171100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 83 | 20241209 | 171000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 84 | 20241209 | 170900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 85 | 20241209 | 170800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 86 | 20241209 | 170700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 87 | 20241209 | 170600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 88 | 20241209 | 170500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 89 | 20241209 | 170400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 90 | 20241209 | 170300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 91 | 20241209 | 170200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 92 | 20241209 | 170100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 7269 |
| 93 | 20241209 | 170000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 94 | 20241209 | 165900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 95 | 20241209 | 165800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 96 | 20241209 | 165700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 97 | 20241209 | 165600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 98 | 20241209 | 165500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 99 | 20241209 | 165400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 100 | 20241209 | 165300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 101 | 20241209 | 165200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 102 | 20241209 | 165100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 103 | 20241209 | 165000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 104 | 20241209 | 164900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 105 | 20241209 | 164800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 106 | 20241209 | 164700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 107 | 20241209 | 164600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 108 | 20241209 | 164500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 109 | 20241209 | 164400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 110 | 20241209 | 164300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 111 | 20241209 | 164200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 112 | 20241209 | 164100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 113 | 20241209 | 164000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 114 | 20241209 | 163900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 115 | 20241209 | 163800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 116 | 20241209 | 163700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 117 | 20241209 | 163600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 118 | 20241209 | 163500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 119 | 20241209 | 163400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 120 | 20241209 | 163300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 121 | 20241209 | 163200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 122 | 20241209 | 163100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 7269 |
| 123 | 20241209 | 163000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 124 | 20241209 | 162900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 125 | 20241209 | 162800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 126 | 20241209 | 162700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 127 | 20241209 | 162600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 128 | 20241209 | 162500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 129 | 20241209 | 162400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 130 | 20241209 | 162300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 131 | 20241209 | 162200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 132 | 20241209 | 162100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 133 | 20241209 | 162000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 134 | 20241209 | 161900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 135 | 20241209 | 161800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 136 | 20241209 | 161700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 137 | 20241209 | 161600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 138 | 20241209 | 161500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 139 | 20241209 | 161400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 140 | 20241209 | 161300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 141 | 20241209 | 161200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 142 | 20241209 | 161100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 143 | 20241209 | 161000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 144 | 20241209 | 160900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 145 | 20241209 | 160800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 146 | 20241209 | 160700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 147 | 20241209 | 160600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 148 | 20241209 | 160500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 149 | 20241209 | 160400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 150 | 20241209 | 160300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 151 | 20241209 | 160200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 152 | 20241209 | 160100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 7269 |
| 153 | 20241209 | 160000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 154 | 20241209 | 155900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 155 | 20241209 | 155800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 156 | 20241209 | 155700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 157 | 20241209 | 155600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 158 | 20241209 | 155500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 159 | 20241209 | 155400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 160 | 20241209 | 155300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 161 | 20241209 | 155200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 162 | 20241209 | 155100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 163 | 20241209 | 155000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 164 | 20241209 | 154900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 165 | 20241209 | 154800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 166 | 20241209 | 154700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 167 | 20241209 | 154600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 168 | 20241209 | 154500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 169 | 20241209 | 154400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 170 | 20241209 | 154300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 171 | 20241209 | 154200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 172 | 20241209 | 154100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 173 | 20241209 | 154000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 174 | 20241209 | 153900 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 175 | 20241209 | 153800 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 176 | 20241209 | 153700 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 177 | 20241209 | 153600 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 178 | 20241209 | 153500 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 179 | 20241209 | 153400 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 180 | 20241209 | 153300 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 181 | 20241209 | 153200 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 182 | 20241209 | 153100 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 7269 |
| 183 | 20241209 | 153000 | 6013362260 | 10740 | 10740 | 10740 | 10740 | 7269 |
| 184 | 20241209 | 152900 | 5935293200 | 10730 | 10730 | 10730 | 10730 | 0 |
| 185 | 20241209 | 152800 | 5935293200 | 10730 | 10730 | 10730 | 10730 | 0 |
| 186 | 20241209 | 152700 | 5935293200 | 10730 | 10730 | 10730 | 10730 | 0 |
| 187 | 20241209 | 152600 | 5935293200 | 10730 | 10730 | 10730 | 10730 | 0 |
| 188 | 20241209 | 152500 | 5935293200 | 10730 | 10730 | 10730 | 10730 | 0 |
| 189 | 20241209 | 152400 | 5935293200 | 10730 | 10730 | 10730 | 10730 | 0 |
| 190 | 20241209 | 152300 | 5935293200 | 10730 | 10730 | 10730 | 10730 | 0 |
| 191 | 20241209 | 152200 | 5935293200 | 10730 | 10730 | 10730 | 10730 | 0 |
| 192 | 20241209 | 152100 | 5935293200 | 10730 | 10730 | 10730 | 10730 | 0 |
| 193 | 20241209 | 152000 | 5935293200 | 10730 | 10730 | 10730 | 10730 | 0 |
| 194 | 20241209 | 151900 | 5935293200 | 10730 | 10730 | 10760 | 10720 | 672 |
| 195 | 20241209 | 151800 | 5928074400 | 10740 | 10730 | 10750 | 10720 | 265 |
| 196 | 20241209 | 151700 | 5925227160 | 10780 | 10760 | 10780 | 10730 | 2550 |
| 197 | 20241209 | 151600 | 5897797710 | 10760 | 10760 | 10760 | 10760 | 635 |
| 198 | 20241209 | 151500 | 5890965110 | 10720 | 10780 | 10780 | 10720 | 1816 |
| 199 | 20241209 | 151400 | 5871473870 | 10770 | 10750 | 10770 | 10750 | 1497 |
| 200 | 20241209 | 151300 | 5855362170 | 10750 | 10750 | 10750 | 10750 | 576 |
| 201 | 20241209 | 151200 | 5849170170 | 10740 | 10730 | 10750 | 10700 | 638 |
| 202 | 20241209 | 151100 | 5842328530 | 10750 | 10760 | 10760 | 10740 | 391 |
| 203 | 20241209 | 151000 | 5838128540 | 10780 | 10750 | 10780 | 10750 | 26 |
| 204 | 20241209 | 150900 | 5837848320 | 10790 | 10750 | 10800 | 10750 | 1177 |
| 205 | 20241209 | 150800 | 5825144340 | 10750 | 10700 | 10800 | 10700 | 2871 |
| 206 | 20241209 | 150700 | 5794233210 | 10740 | 10740 | 10740 | 10740 | 11 |
| 207 | 20241209 | 150600 | 5794115070 | 10740 | 10700 | 10740 | 10700 | 167 |
| 208 | 20241209 | 150500 | 5792323650 | 10730 | 10710 | 10770 | 10700 | 2224 |
| 209 | 20241209 | 150400 | 5768456810 | 10720 | 10720 | 10720 | 10720 | 120 |
| 210 | 20241209 | 150300 | 5767170410 | 10720 | 10720 | 10770 | 10720 | 1019 |
| 211 | 20241209 | 150200 | 5756245750 | 10720 | 10730 | 10730 | 10720 | 62 |
| 212 | 20241209 | 150100 | 5755580540 | 10770 | 10720 | 10770 | 10720 | 1515 |
| 213 | 20241209 | 150000 | 5739281570 | 10750 | 10730 | 10750 | 10710 | 2109 |
| 214 | 20241209 | 145900 | 5716669190 | 10730 | 10760 | 10760 | 10730 | 848 |
| 215 | 20241209 | 145800 | 5707554310 | 10760 | 10750 | 10760 | 10720 | 744 |
| 216 | 20241209 | 145700 | 5699568350 | 10750 | 10710 | 10750 | 10710 | 543 |
| 217 | 20241209 | 145600 | 5693731740 | 10750 | 10700 | 10750 | 10700 | 1018 |
| 218 | 20241209 | 145500 | 5682829690 | 10710 | 10710 | 10770 | 10710 | 304 |
| 219 | 20241209 | 145400 | 5679573730 | 10770 | 10700 | 10770 | 10700 | 2366 |
| 220 | 20241209 | 145300 | 5654210770 | 10760 | 10700 | 10770 | 10680 | 4514 |
| 221 | 20241209 | 145200 | 5605895160 | 10710 | 10750 | 10780 | 10710 | 12942 |
| 222 | 20241209 | 145100 | 5467202120 | 10760 | 10780 | 10800 | 10730 | 719 |
| 223 | 20241209 | 145000 | 5459448680 | 10760 | 10730 | 10760 | 10730 | 5001 |
| 224 | 20241209 | 144900 | 5405759510 | 10760 | 10730 | 10760 | 10710 | 6665 |
| 225 | 20241209 | 144800 | 5334293440 | 10730 | 10750 | 10750 | 10730 | 3174 |
| 226 | 20241209 | 144700 | 5300228940 | 10750 | 10800 | 10800 | 10750 | 502 |
| 227 | 20241209 | 144600 | 5294829700 | 10800 | 10790 | 10800 | 10750 | 1530 |
| 228 | 20241209 | 144500 | 5278361250 | 10810 | 10780 | 10810 | 10750 | 1401 |
| 229 | 20241209 | 144400 | 5263259040 | 10780 | 10830 | 10830 | 10770 | 3692 |
| 230 | 20241209 | 144300 | 5223386810 | 10850 | 10830 | 10850 | 10830 | 687 |
| 231 | 20241209 | 144200 | 5215937990 | 10830 | 10780 | 10830 | 10780 | 1935 |
| 232 | 20241209 | 144100 | 5195022260 | 10780 | 10760 | 10810 | 10760 | 452 |
| 233 | 20241209 | 144000 | 5190152640 | 10800 | 10760 | 10800 | 10750 | 2191 |
| 234 | 20241209 | 143900 | 5166524740 | 10760 | 10750 | 10760 | 10750 | 216 |
| 235 | 20241209 | 143800 | 5164202720 | 10750 | 10770 | 10800 | 10750 | 10969 |
| 236 | 20241209 | 143700 | 5046256760 | 10770 | 10780 | 10780 | 10770 | 929 |
| 237 | 20241209 | 143600 | 5036250000 | 10780 | 10810 | 10810 | 10770 | 3616 |
| 238 | 20241209 | 143500 | 4997260660 | 10820 | 10780 | 10820 | 10780 | 159 |
| 239 | 20241209 | 143400 | 4995544160 | 10780 | 10810 | 10810 | 10780 | 1440 |
| 240 | 20241209 | 143300 | 4979997670 | 10810 | 10800 | 10820 | 10800 | 113 |
| 241 | 20241209 | 143200 | 4978776280 | 10800 | 10810 | 10820 | 10780 | 9385 |
| 242 | 20241209 | 143100 | 4877398780 | 10810 | 10840 | 10840 | 10810 | 6101 |
| 243 | 20241209 | 143000 | 4811374460 | 10840 | 10840 | 10850 | 10840 | 386 |
| 244 | 20241209 | 142900 | 4807190200 | 10850 | 10850 | 10850 | 10850 | 49 |
| 245 | 20241209 | 142800 | 4806658550 | 10850 | 10850 | 10850 | 10840 | 569 |
| 246 | 20241209 | 142700 | 4800488190 | 10850 | 10850 | 10850 | 10850 | 143 |
| 247 | 20241209 | 142600 | 4798936640 | 10860 | 10840 | 10860 | 10840 | 127 |
| 248 | 20241209 | 142500 | 4797559420 | 10850 | 10840 | 10870 | 10840 | 1085 |
| 249 | 20241209 | 142400 | 4785790040 | 10840 | 10850 | 10860 | 10840 | 172 |
| 250 | 20241209 | 142300 | 4783924520 | 10850 | 10860 | 10870 | 10850 | 602 |
| 251 | 20241209 | 142200 | 4777391780 | 10860 | 10870 | 10870 | 10860 | 84 |
| 252 | 20241209 | 142100 | 4776479530 | 10870 | 10850 | 10870 | 10850 | 153 |
| 253 | 20241209 | 142000 | 4774818100 | 10860 | 10880 | 10880 | 10860 | 86 |
| 254 | 20241209 | 141900 | 4773883700 | 10880 | 10880 | 10880 | 10880 | 11 |
| 255 | 20241209 | 141800 | 4773764020 | 10880 | 10840 | 10890 | 10840 | 22 |
| 256 | 20241209 | 141700 | 4773525450 | 10840 | 10870 | 10880 | 10830 | 1706 |
| 257 | 20241209 | 141600 | 4755016980 | 10870 | 10870 | 10870 | 10870 | 2 |
| 258 | 20241209 | 141500 | 4754995240 | 10880 | 10880 | 10880 | 10820 | 5038 |
| 259 | 20241209 | 141400 | 4700447960 | 10820 | 10840 | 10840 | 10820 | 2108 |
| 260 | 20241209 | 141300 | 4677617540 | 10830 | 10830 | 10880 | 10830 | 548 |
| 261 | 20241209 | 141200 | 4671682600 | 10830 | 10830 | 10880 | 10830 | 1652 |
| 262 | 20241209 | 141100 | 4653790890 | 10880 | 10830 | 10880 | 10820 | 2071 |
| 263 | 20241209 | 141000 | 4631309700 | 10830 | 10870 | 10870 | 10830 | 667 |
| 264 | 20241209 | 140900 | 4624085890 | 10840 | 10840 | 10870 | 10840 | 345 |
| 265 | 20241209 | 140800 | 4620346060 | 10840 | 10870 | 10870 | 10840 | 125 |
| 266 | 20241209 | 140700 | 4618990270 | 10870 | 10870 | 10870 | 10870 | 4 |
| 267 | 20241209 | 140600 | 4618946790 | 10850 | 10850 | 10880 | 10840 | 194 |
| 268 | 20241209 | 140500 | 4616841870 | 10850 | 10890 | 10890 | 10850 | 2 |
| 269 | 20241209 | 140400 | 4616820130 | 10890 | 10890 | 10890 | 10890 | 199 |
| 270 | 20241209 | 140300 | 4614653020 | 10890 | 10860 | 10890 | 10830 | 95 |
| 271 | 20241209 | 140200 | 4613622550 | 10870 | 10870 | 10870 | 10870 | 50 |
| 272 | 20241209 | 140100 | 4613079050 | 10890 | 10840 | 10890 | 10820 | 1142 |
| 273 | 20241209 | 140000 | 4600713340 | 10890 | 10910 | 10910 | 10840 | 64 |
| 274 | 20241209 | 135900 | 4600017340 | 10900 | 10910 | 10910 | 10900 | 906 |
| 275 | 20241209 | 135800 | 4590141700 | 10930 | 10930 | 10930 | 10930 | 51 |
| 276 | 20241209 | 135700 | 4589584270 | 10900 | 10940 | 10940 | 10900 | 63 |
| 277 | 20241209 | 135600 | 4588896160 | 10920 | 10940 | 10940 | 10910 | 920 |
| 278 | 20241209 | 135500 | 4578833420 | 10910 | 10900 | 10910 | 10900 | 805 |
| 279 | 20241209 | 135400 | 4570057910 | 10900 | 10850 | 10900 | 10840 | 1178 |
| 280 | 20241209 | 135300 | 4557235700 | 10870 | 10840 | 10870 | 10840 | 386 |
| 281 | 20241209 | 135200 | 4553046220 | 10840 | 10830 | 10840 | 10830 | 100 |
| 282 | 20241209 | 135100 | 4551962980 | 10860 | 10830 | 10860 | 10820 | 640 |
| 283 | 20241209 | 135000 | 4545032900 | 10850 | 10840 | 10850 | 10820 | 1832 |
| 284 | 20241209 | 134900 | 4525186390 | 10860 | 10830 | 10860 | 10810 | 2553 |
| 285 | 20241209 | 134800 | 4497533030 | 10820 | 10830 | 10850 | 10820 | 643 |
| 286 | 20241209 | 134700 | 4490575500 | 10850 | 10850 | 10850 | 10820 | 93 |
| 287 | 20241209 | 134600 | 4489569180 | 10830 | 10820 | 10850 | 10820 | 152 |
| 288 | 20241209 | 134500 | 4487923740 | 10860 | 10850 | 10860 | 10830 | 1194 |
| 289 | 20241209 | 134400 | 4474981850 | 10850 | 10860 | 10860 | 10840 | 229 |
| 290 | 20241209 | 134300 | 4472499110 | 10840 | 10870 | 10870 | 10840 | 125 |
| 291 | 20241209 | 134200 | 4471144050 | 10830 | 10840 | 10860 | 10820 | 5216 |
| 292 | 20241209 | 134100 | 4414636760 | 10850 | 10850 | 10860 | 10840 | 385 |
| 293 | 20241209 | 134000 | 4410457320 | 10830 | 10850 | 10850 | 10830 | 1610 |
| 294 | 20241209 | 133900 | 4392996220 | 10870 | 10850 | 10870 | 10850 | 161 |
| 295 | 20241209 | 133800 | 4391247910 | 10860 | 10870 | 10900 | 10850 | 208 |
| 296 | 20241209 | 133700 | 4388987590 | 10850 | 10870 | 10900 | 10850 | 8979 |
| 297 | 20241209 | 133600 | 4291538310 | 10880 | 10870 | 10900 | 10870 | 166 |
| 298 | 20241209 | 133500 | 4289732590 | 10870 | 10900 | 10900 | 10870 | 473 |
| 299 | 20241209 | 133400 | 4284587380 | 10900 | 10880 | 10900 | 10870 | 409 |
| 300 | 20241209 | 133300 | 4280141280 | 10870 | 10900 | 10910 | 10870 | 4018 |
| 301 | 20241209 | 133200 | 4236422850 | 10910 | 10910 | 10910 | 10910 | 762 |
| 302 | 20241209 | 133100 | 4228109430 | 10900 | 10900 | 10900 | 10900 | 592 |
| 303 | 20241209 | 133000 | 4221656630 | 10890 | 10890 | 10890 | 10890 | 20 |
| 304 | 20241209 | 132900 | 4221438830 | 10910 | 10900 | 10910 | 10900 | 320 |
| 305 | 20241209 | 132800 | 4217950570 | 10900 | 10900 | 10900 | 10890 | 376 |
| 306 | 20241209 | 132700 | 4213852750 | 10900 | 10900 | 10910 | 10900 | 117 |
| 307 | 20241209 | 132600 | 4212577210 | 10900 | 10910 | 10910 | 10890 | 924 |
| 308 | 20241209 | 132500 | 4202509040 | 10900 | 10910 | 10910 | 10900 | 500 |
| 309 | 20241209 | 132400 | 4197058810 | 10940 | 10910 | 10940 | 10900 | 1141 |
| 310 | 20241209 | 132300 | 4184618610 | 10920 | 10940 | 10940 | 10920 | 165 |
| 311 | 20241209 | 132200 | 4182816170 | 10920 | 10940 | 10940 | 10920 | 224 |
| 312 | 20241209 | 132100 | 4180368980 | 10940 | 10930 | 10940 | 10920 | 38 |
| 313 | 20241209 | 132000 | 4179953760 | 10920 | 10920 | 10920 | 10920 | 1 |
| 314 | 20241209 | 131900 | 4179942840 | 10950 | 10930 | 10950 | 10930 | 749 |
| 315 | 20241209 | 131800 | 4171750470 | 10930 | 10920 | 10930 | 10920 | 1569 |
| 316 | 20241209 | 131700 | 4154601970 | 10920 | 10920 | 10920 | 10920 | 68 |
| 317 | 20241209 | 131600 | 4153859410 | 10930 | 10930 | 10940 | 10910 | 1048 |
| 318 | 20241209 | 131500 | 4142422800 | 10930 | 10930 | 10930 | 10930 | 190 |
| 319 | 20241209 | 131400 | 4140346100 | 10940 | 10940 | 10940 | 10940 | 2 |
| 320 | 20241209 | 131300 | 4140324220 | 10940 | 10960 | 10960 | 10940 | 103 |
| 321 | 20241209 | 131200 | 4139196120 | 10960 | 10930 | 10960 | 10930 | 82 |
| 322 | 20241209 | 131100 | 4138299830 | 10980 | 10930 | 10980 | 10930 | 4 |
| 323 | 20241209 | 131000 | 4138256060 | 10980 | 10980 | 10980 | 10980 | 0 |
| 324 | 20241209 | 130900 | 4138256060 | 10980 | 10920 | 10980 | 10920 | 1892 |
| 325 | 20241209 | 130800 | 4117562840 | 10940 | 10980 | 10980 | 10940 | 76 |
| 326 | 20241209 | 130700 | 4116731320 | 10940 | 10930 | 10940 | 10930 | 885 |
| 327 | 20241209 | 130600 | 4107050070 | 10930 | 10900 | 10930 | 10900 | 272 |
| 328 | 20241209 | 130500 | 4104084670 | 10930 | 10900 | 10930 | 10900 | 303 |
| 329 | 20241209 | 130400 | 4100781940 | 10900 | 10920 | 10930 | 10900 | 683 |
| 330 | 20241209 | 130300 | 4093334980 | 10930 | 10890 | 10930 | 10890 | 230 |
| 331 | 20241209 | 130200 | 4090826240 | 10890 | 10940 | 10940 | 10890 | 451 |
| 332 | 20241209 | 130100 | 4085912420 | 10940 | 10930 | 10960 | 10900 | 3586 |
| 333 | 20241209 | 130000 | 4046784450 | 10980 | 10930 | 10980 | 10930 | 24 |
| 334 | 20241209 | 125900 | 4046522080 | 10980 | 10980 | 10980 | 10980 | 1 |
| 335 | 20241209 | 125800 | 4046511100 | 10980 | 10980 | 10980 | 10980 | 5 |
| 336 | 20241209 | 125700 | 4046456200 | 10910 | 10910 | 10920 | 10910 | 662 |
| 337 | 20241209 | 125600 | 4039232740 | 10910 | 10980 | 10980 | 10910 | 31 |
| 338 | 20241209 | 125500 | 4038894460 | 10910 | 10930 | 10930 | 10910 | 153 |
| 339 | 20241209 | 125400 | 4037223750 | 10920 | 10950 | 10990 | 10920 | 1795 |
| 340 | 20241209 | 125300 | 4017618550 | 10950 | 10970 | 11000 | 10950 | 1973 |
| 341 | 20241209 | 125200 | 3996008630 | 10970 | 10990 | 10990 | 10960 | 1684 |
| 342 | 20241209 | 125100 | 3977524820 | 10990 | 11000 | 11010 | 10990 | 247 |
| 343 | 20241209 | 125000 | 3974809460 | 11000 | 11000 | 11000 | 10990 | 253 |
| 344 | 20241209 | 124900 | 3972026510 | 11000 | 11000 | 11000 | 11000 | 160 |
| 345 | 20241209 | 124800 | 3970266510 | 11010 | 11020 | 11020 | 11000 | 50 |
| 346 | 20241209 | 124700 | 3969716220 | 11020 | 11020 | 11020 | 11020 | 75 |
| 347 | 20241209 | 124600 | 3968889720 | 11030 | 11030 | 11030 | 11030 | 201 |
| 348 | 20241209 | 124500 | 3966672690 | 11030 | 10990 | 11030 | 10990 | 25 |
| 349 | 20241209 | 124400 | 3966397850 | 11030 | 11030 | 11030 | 11030 | 3 |
| 350 | 20241209 | 124300 | 3966364760 | 11030 | 11030 | 11030 | 11030 | 41 |
| 351 | 20241209 | 124200 | 3965912530 | 11030 | 10980 | 11030 | 10980 | 33 |
| 352 | 20241209 | 124100 | 3965549990 | 10980 | 11020 | 11030 | 10980 | 1222 |
| 353 | 20241209 | 124000 | 3952093840 | 11020 | 11020 | 11020 | 11020 | 3 |
| 354 | 20241209 | 123900 | 3952060780 | 11020 | 10970 | 11020 | 10970 | 275 |
| 355 | 20241209 | 123800 | 3949043880 | 11020 | 11020 | 11020 | 11020 | 0 |
| 356 | 20241209 | 123700 | 3949043880 | 11020 | 10960 | 11020 | 10960 | 351 |
| 357 | 20241209 | 123600 | 3945196800 | 10970 | 11020 | 11020 | 10970 | 573 |
| 358 | 20241209 | 123500 | 3938904060 | 11020 | 11020 | 11020 | 11020 | 0 |
| 359 | 20241209 | 123400 | 3938904060 | 11020 | 10990 | 11020 | 10980 | 42 |
| 360 | 20241209 | 123300 | 3938442810 | 10990 | 11020 | 11020 | 10990 | 4557 |
| 361 | 20241209 | 123200 | 3888359250 | 10990 | 11010 | 11020 | 10990 | 961 |
| 362 | 20241209 | 123100 | 3877788600 | 11020 | 11020 | 11020 | 11020 | 2 |
| 363 | 20241209 | 123000 | 3877766560 | 11000 | 11000 | 11000 | 11000 | 24 |
| 364 | 20241209 | 122900 | 3877502560 | 11020 | 10990 | 11020 | 10990 | 3037 |
| 365 | 20241209 | 122800 | 3844115720 | 11010 | 11000 | 11010 | 11000 | 272 |
| 366 | 20241209 | 122700 | 3841122000 | 11020 | 11000 | 11020 | 10990 | 30 |
| 367 | 20241209 | 122600 | 3840791990 | 11010 | 11010 | 11010 | 11000 | 102 |
| 368 | 20241209 | 122500 | 3839668980 | 11010 | 11010 | 11010 | 11010 | 0 |
| 369 | 20241209 | 122400 | 3839668980 | 11010 | 11000 | 11010 | 10990 | 76 |
| 370 | 20241209 | 122300 | 3838833530 | 11000 | 11000 | 11000 | 11000 | 1 |
| 371 | 20241209 | 122200 | 3838822530 | 11010 | 11010 | 11010 | 11010 | 27 |
| 372 | 20241209 | 122100 | 3838525260 | 11000 | 10990 | 11030 | 10990 | 88 |
| 373 | 20241209 | 122000 | 3837555720 | 11020 | 11020 | 11020 | 11020 | 200 |
| 374 | 20241209 | 121900 | 3835351720 | 11020 | 11020 | 11020 | 11020 | 3 |
| 375 | 20241209 | 121800 | 3835318660 | 10980 | 10980 | 10990 | 10980 | 524 |
| 376 | 20241209 | 121700 | 3829563920 | 11020 | 10990 | 11020 | 10980 | 1960 |
| 377 | 20241209 | 121600 | 3808032500 | 10980 | 11030 | 11030 | 10980 | 2 |
| 378 | 20241209 | 121500 | 3808010490 | 10980 | 11010 | 11010 | 10980 | 3406 |
| 379 | 20241209 | 121400 | 3770578260 | 11050 | 11020 | 11050 | 11020 | 53 |
| 380 | 20241209 | 121300 | 3769994110 | 11060 | 11060 | 11060 | 11060 | 11 |
| 381 | 20241209 | 121200 | 3769872450 | 11060 | 10960 | 11060 | 10960 | 1090 |
| 382 | 20241209 | 121100 | 3757887320 | 10990 | 10990 | 10990 | 10990 | 13 |
| 383 | 20241209 | 121000 | 3757744450 | 10970 | 10960 | 10970 | 10960 | 2567 |
| 384 | 20241209 | 120900 | 3729584830 | 10960 | 10950 | 10970 | 10950 | 285 |
| 385 | 20241209 | 120800 | 3726459870 | 10960 | 10970 | 10970 | 10960 | 100 |
| 386 | 20241209 | 120700 | 3725363470 | 10960 | 10950 | 10960 | 10950 | 1986 |
| 387 | 20241209 | 120600 | 3703611770 | 10950 | 10920 | 10960 | 10920 | 51 |
| 388 | 20241209 | 120500 | 3703054010 | 10960 | 10960 | 10960 | 10960 | 254 |
| 389 | 20241209 | 120400 | 3700270170 | 10950 | 10930 | 10950 | 10930 | 3161 |
| 390 | 20241209 | 120300 | 3665659140 | 10940 | 10910 | 10940 | 10890 | 5024 |
| 391 | 20241209 | 120200 | 3610920910 | 10940 | 10910 | 10940 | 10900 | 1133 |
| 392 | 20241209 | 120100 | 3598548710 | 10900 | 10900 | 10900 | 10900 | 180 |
| 393 | 20241209 | 120000 | 3596586710 | 10900 | 10900 | 10910 | 10890 | 1247 |
| 394 | 20241209 | 115900 | 3582984660 | 10900 | 10910 | 10910 | 10900 | 58 |
| 395 | 20241209 | 115800 | 3582352440 | 10910 | 10910 | 10910 | 10910 | 165 |
| 396 | 20241209 | 115700 | 3580552290 | 10920 | 10890 | 10920 | 10890 | 98 |
| 397 | 20241209 | 115600 | 3579485010 | 10920 | 10900 | 10920 | 10900 | 283 |
| 398 | 20241209 | 115500 | 3576399290 | 10930 | 10930 | 10930 | 10930 | 46 |
| 399 | 20241209 | 115400 | 3575896510 | 10940 | 10890 | 10940 | 10890 | 245 |
| 400 | 20241209 | 115300 | 3573223560 | 10940 | 10910 | 10940 | 10890 | 934 |
| 401 | 20241209 | 115200 | 3563014710 | 10940 | 10890 | 10940 | 10890 | 1086 |
| 402 | 20241209 | 115100 | 3551188120 | 10890 | 10890 | 10910 | 10890 | 648 |
| 403 | 20241209 | 115000 | 3544131360 | 10900 | 10900 | 10910 | 10900 | 27 |
| 404 | 20241209 | 114900 | 3543837040 | 10910 | 10940 | 10940 | 10910 | 2 |
| 405 | 20241209 | 114800 | 3543815190 | 10880 | 10900 | 10940 | 10880 | 1154 |
| 406 | 20241209 | 114700 | 3531256270 | 10940 | 10940 | 10940 | 10940 | 201 |
| 407 | 20241209 | 114600 | 3529057330 | 10940 | 10940 | 10940 | 10940 | 2 |
| 408 | 20241209 | 114500 | 3529035450 | 10940 | 10900 | 10950 | 10900 | 1476 |
| 409 | 20241209 | 114400 | 3512946460 | 10890 | 10900 | 10920 | 10890 | 1308 |
| 410 | 20241209 | 114300 | 3498682680 | 10900 | 10890 | 10910 | 10890 | 1304 |
| 411 | 20241209 | 114200 | 3484477380 | 10900 | 10890 | 10920 | 10880 | 73 |
| 412 | 20241209 | 114100 | 3483682390 | 10880 | 10920 | 10920 | 10880 | 101 |
| 413 | 20241209 | 114000 | 3482583470 | 10920 | 10890 | 10920 | 10890 | 11 |
| 414 | 20241209 | 113900 | 3482463560 | 10890 | 10890 | 10950 | 10890 | 207 |
| 415 | 20241209 | 113800 | 3480208970 | 10910 | 10890 | 10910 | 10890 | 471 |
| 416 | 20241209 | 113700 | 3475070380 | 10950 | 10910 | 10950 | 10890 | 2001 |
| 417 | 20241209 | 113600 | 3453273590 | 10910 | 10950 | 10950 | 10900 | 176 |
| 418 | 20241209 | 113500 | 3451353570 | 10950 | 10910 | 10950 | 10910 | 433 |
| 419 | 20241209 | 113400 | 3446629360 | 10910 | 10910 | 10910 | 10910 | 245 |
| 420 | 20241209 | 113300 | 3443956410 | 10910 | 10920 | 10920 | 10910 | 231 |
| 421 | 20241209 | 113200 | 3441433900 | 10950 | 10920 | 10950 | 10910 | 1112 |
| 422 | 20241209 | 113100 | 3429301590 | 10910 | 10930 | 10950 | 10900 | 443 |
| 423 | 20241209 | 113000 | 3424467360 | 10930 | 10900 | 10930 | 10900 | 577 |
| 424 | 20241209 | 112900 | 3418177220 | 10900 | 10950 | 10950 | 10890 | 1163 |
| 425 | 20241209 | 112800 | 3405499530 | 10910 | 10910 | 10910 | 10910 | 102 |
| 426 | 20241209 | 112700 | 3404386710 | 10950 | 10910 | 10950 | 10900 | 1036 |
| 427 | 20241209 | 112600 | 3393093060 | 10920 | 10950 | 10950 | 10920 | 13 |
| 428 | 20241209 | 112500 | 3392951070 | 10950 | 10920 | 10950 | 10900 | 3176 |
| 429 | 20241209 | 112400 | 3358309240 | 10920 | 10930 | 10960 | 10920 | 1849 |
| 430 | 20241209 | 112300 | 3338117080 | 10930 | 10930 | 10930 | 10930 | 272 |
| 431 | 20241209 | 112200 | 3335144120 | 10940 | 10940 | 10960 | 10930 | 44 |
| 432 | 20241209 | 112100 | 3334662730 | 10930 | 10950 | 10970 | 10930 | 1120 |
| 433 | 20241209 | 112000 | 3322417650 | 10970 | 10970 | 10970 | 10970 | 1 |
| 434 | 20241209 | 111900 | 3322406680 | 10970 | 10940 | 10970 | 10940 | 288 |
| 435 | 20241209 | 111800 | 3319247650 | 10940 | 10940 | 10950 | 10930 | 499 |
| 436 | 20241209 | 111700 | 3313789230 | 10950 | 10950 | 10980 | 10940 | 103 |
| 437 | 20241209 | 111600 | 3312662070 | 10950 | 10990 | 10990 | 10950 | 2 |
| 438 | 20241209 | 111500 | 3312640130 | 10990 | 10960 | 10990 | 10940 | 2198 |
| 439 | 20241209 | 111400 | 3288578480 | 10970 | 11000 | 11000 | 10970 | 38 |
| 440 | 20241209 | 111300 | 3288161230 | 11010 | 10960 | 11010 | 10950 | 1134 |
| 441 | 20241209 | 111200 | 3275731450 | 11020 | 10960 | 11020 | 10960 | 27 |
| 442 | 20241209 | 111100 | 3275435200 | 11030 | 11030 | 11030 | 11030 | 2 |
| 443 | 20241209 | 111000 | 3275413140 | 11030 | 10960 | 11030 | 10940 | 1002 |
| 444 | 20241209 | 110900 | 3264446790 | 10990 | 10960 | 11000 | 10960 | 92 |
| 445 | 20241209 | 110800 | 3263437520 | 10970 | 11000 | 11000 | 10970 | 397 |
| 446 | 20241209 | 110700 | 3259082130 | 11000 | 11050 | 11050 | 11000 | 1086 |
| 447 | 20241209 | 110600 | 3247135840 | 11050 | 11000 | 11050 | 11000 | 34 |
| 448 | 20241209 | 110500 | 3246761390 | 11060 | 11010 | 11060 | 11010 | 102 |
| 449 | 20241209 | 110400 | 3245638270 | 11060 | 11060 | 11060 | 11060 | 3 |
| 450 | 20241209 | 110300 | 3245605090 | 11010 | 11020 | 11060 | 11010 | 2225 |
| 451 | 20241209 | 110200 | 3221097610 | 11070 | 11070 | 11070 | 11070 | 26 |
| 452 | 20241209 | 110100 | 3220809790 | 11070 | 11060 | 11070 | 11060 | 430 |
| 453 | 20241209 | 110000 | 3216051740 | 11060 | 10950 | 11070 | 10950 | 874 |
| 454 | 20241209 | 105900 | 3206441220 | 10950 | 11030 | 11030 | 10950 | 434 |
| 455 | 20241209 | 105800 | 3201685900 | 11020 | 11000 | 11020 | 10950 | 6492 |
| 456 | 20241209 | 105700 | 3130402750 | 11000 | 11030 | 11030 | 11000 | 1785 |
| 457 | 20241209 | 105600 | 3110744170 | 11040 | 11030 | 11040 | 11030 | 525 |
| 458 | 20241209 | 105500 | 3104953410 | 11040 | 11040 | 11040 | 11040 | 260 |
| 459 | 20241209 | 105400 | 3102083010 | 11040 | 11050 | 11070 | 11040 | 47 |
| 460 | 20241209 | 105300 | 3101563800 | 11040 | 11090 | 11090 | 11040 | 332 |
| 461 | 20241209 | 105200 | 3097896670 | 11100 | 11100 | 11100 | 11100 | 4 |
| 462 | 20241209 | 105100 | 3097852270 | 11050 | 11050 | 11060 | 11050 | 745 |
| 463 | 20241209 | 105000 | 3089617900 | 11120 | 11100 | 11120 | 11050 | 2176 |
| 464 | 20241209 | 104900 | 3065475380 | 11100 | 11100 | 11110 | 11100 | 7861 |
| 465 | 20241209 | 104800 | 2978217340 | 11070 | 11080 | 11080 | 11050 | 1128 |
| 466 | 20241209 | 104700 | 2965736680 | 11090 | 11140 | 11140 | 11080 | 1010 |
| 467 | 20241209 | 104600 | 2954527460 | 11120 | 11130 | 11130 | 11120 | 664 |
| 468 | 20241209 | 104500 | 2947143100 | 11120 | 11150 | 11150 | 11120 | 2256 |
| 469 | 20241209 | 104400 | 2922032220 | 11170 | 11170 | 11170 | 11160 | 119 |
| 470 | 20241209 | 104300 | 2920703230 | 11140 | 11150 | 11150 | 11140 | 469 |
| 471 | 20241209 | 104200 | 2915476600 | 11190 | 11180 | 11190 | 11170 | 719 |
| 472 | 20241209 | 104100 | 2907443050 | 11200 | 11190 | 11200 | 11190 | 809 |
| 473 | 20241209 | 104000 | 2898383640 | 11190 | 11150 | 11190 | 11150 | 2033 |
| 474 | 20241209 | 103900 | 2875676370 | 11130 | 11140 | 11170 | 11130 | 1573 |
| 475 | 20241209 | 103800 | 2858159290 | 11170 | 11140 | 11170 | 11130 | 43 |
| 476 | 20241209 | 103700 | 2857680100 | 11180 | 11130 | 11190 | 11130 | 82 |
| 477 | 20241209 | 103600 | 2856765820 | 11130 | 11180 | 11180 | 11130 | 173 |
| 478 | 20241209 | 103500 | 2854837060 | 11200 | 11200 | 11230 | 11200 | 2182 |
| 479 | 20241209 | 103400 | 2830347030 | 11190 | 11160 | 11200 | 11150 | 2600 |
| 480 | 20241209 | 103300 | 2801276590 | 11140 | 11110 | 11150 | 11110 | 1666 |
| 481 | 20241209 | 103200 | 2782750910 | 11120 | 11130 | 11130 | 11100 | 1166 |
| 482 | 20241209 | 103100 | 2769786870 | 11130 | 11050 | 11130 | 11050 | 787 |
| 483 | 20241209 | 103000 | 2761080920 | 11040 | 11050 | 11050 | 11000 | 532 |
| 484 | 20241209 | 102900 | 2755211800 | 11060 | 11000 | 11060 | 11000 | 3887 |
| 485 | 20241209 | 102800 | 2712335380 | 11000 | 11010 | 11010 | 10990 | 1732 |
| 486 | 20241209 | 102700 | 2693287470 | 11020 | 10990 | 11020 | 10990 | 200 |
| 487 | 20241209 | 102600 | 2691089410 | 11000 | 11020 | 11020 | 11000 | 1150 |
| 488 | 20241209 | 102500 | 2678418490 | 11020 | 11030 | 11030 | 11020 | 799 |
| 489 | 20241209 | 102400 | 2669605980 | 11030 | 11040 | 11040 | 11010 | 933 |
| 490 | 20241209 | 102300 | 2659319930 | 11020 | 11030 | 11030 | 11020 | 595 |
| 491 | 20241209 | 102200 | 2652757680 | 11020 | 10990 | 11020 | 10990 | 2283 |
| 492 | 20241209 | 102100 | 2627630380 | 10980 | 10960 | 10980 | 10950 | 938 |
| 493 | 20241209 | 102000 | 2617341150 | 10960 | 10970 | 10970 | 10960 | 510 |
| 494 | 20241209 | 101900 | 2611746480 | 10960 | 10970 | 10970 | 10960 | 476 |
| 495 | 20241209 | 101800 | 2606529270 | 10960 | 10940 | 10970 | 10940 | 1403 |
| 496 | 20241209 | 101700 | 2591152900 | 10960 | 10960 | 10960 | 10950 | 959 |
| 497 | 20241209 | 101600 | 2580642810 | 10970 | 10940 | 10970 | 10940 | 982 |
| 498 | 20241209 | 101500 | 2569887730 | 10980 | 10950 | 10980 | 10930 | 142 |
| 499 | 20241209 | 101400 | 2568333700 | 10970 | 10970 | 10970 | 10950 | 2402 |
| 500 | 20241209 | 101300 | 2542021030 | 10970 | 10970 | 11000 | 10970 | 692 |
| 501 | 20241209 | 101200 | 2534429760 | 10990 | 11010 | 11010 | 10990 | 1586 |
| 502 | 20241209 | 101100 | 2516995470 | 11020 | 11000 | 11020 | 11000 | 476 |
| 503 | 20241209 | 101000 | 2511754160 | 11000 | 10990 | 11010 | 10990 | 595 |
| 504 | 20241209 | 100900 | 2505209360 | 10990 | 10980 | 10990 | 10970 | 3198 |
| 505 | 20241209 | 100800 | 2470100470 | 10980 | 10980 | 10990 | 10980 | 682 |
| 506 | 20241209 | 100700 | 2462612010 | 10990 | 10980 | 10990 | 10970 | 1153 |
| 507 | 20241209 | 100600 | 2449947840 | 10990 | 11000 | 11000 | 10970 | 28 |
| 508 | 20241209 | 100500 | 2449640610 | 11000 | 10970 | 11000 | 10970 | 1718 |
| 509 | 20241209 | 100400 | 2430764830 | 10980 | 11010 | 11010 | 10980 | 1602 |
| 510 | 20241209 | 100300 | 2413157080 | 11010 | 11040 | 11040 | 11010 | 2996 |
| 511 | 20241209 | 100200 | 2380095670 | 11040 | 11030 | 11060 | 11030 | 616 |
| 512 | 20241209 | 100100 | 2373297280 | 11030 | 11020 | 11030 | 11020 | 287 |
| 513 | 20241209 | 100000 | 2370132540 | 11040 | 11020 | 11050 | 11000 | 1830 |
| 514 | 20241209 | 095900 | 2349936870 | 11060 | 11020 | 11060 | 11020 | 963 |
| 515 | 20241209 | 095800 | 2339312550 | 11010 | 10990 | 11060 | 10990 | 2355 |
| 516 | 20241209 | 095700 | 2313364530 | 10980 | 10950 | 10980 | 10950 | 1675 |
| 517 | 20241209 | 095600 | 2294986610 | 10950 | 10900 | 10950 | 10900 | 1270 |
| 518 | 20241209 | 095500 | 2281125860 | 10890 | 10900 | 10920 | 10890 | 2503 |
| 519 | 20241209 | 095400 | 2253824230 | 10900 | 10880 | 10900 | 10860 | 4224 |
| 520 | 20241209 | 095300 | 2207891440 | 10870 | 10920 | 10920 | 10860 | 12630 |
| 521 | 20241209 | 095200 | 2070305810 | 10910 | 10940 | 10950 | 10910 | 4822 |
| 522 | 20241209 | 095100 | 2017602760 | 10940 | 10930 | 10950 | 10930 | 1054 |
| 523 | 20241209 | 095000 | 2006074240 | 10970 | 10970 | 10970 | 10940 | 1265 |
| 524 | 20241209 | 094900 | 1992224080 | 10980 | 10980 | 10980 | 10970 | 421 |
| 525 | 20241209 | 094800 | 1987604120 | 10970 | 10960 | 10980 | 10960 | 1192 |
| 526 | 20241209 | 094700 | 1974534510 | 10960 | 10970 | 10970 | 10960 | 547 |
| 527 | 20241209 | 094600 | 1968538200 | 10970 | 10980 | 10980 | 10930 | 1989 |
| 528 | 20241209 | 094500 | 1946788230 | 10980 | 10940 | 10990 | 10940 | 2382 |
| 529 | 20241209 | 094400 | 1920673080 | 10940 | 10900 | 10940 | 10900 | 1018 |
| 530 | 20241209 | 094300 | 1909552220 | 10900 | 10990 | 10990 | 10880 | 14669 |
| 531 | 20241209 | 094200 | 1749474950 | 11000 | 11010 | 11030 | 10970 | 2448 |
| 532 | 20241209 | 094100 | 1722531990 | 11010 | 11020 | 11020 | 11010 | 958 |
| 533 | 20241209 | 094000 | 1711984360 | 11010 | 10990 | 11030 | 10990 | 3940 |
| 534 | 20241209 | 093900 | 1668622500 | 10990 | 10990 | 11000 | 10940 | 6429 |
| 535 | 20241209 | 093800 | 1598202360 | 10990 | 11030 | 11050 | 10980 | 4285 |
| 536 | 20241209 | 093700 | 1551083270 | 11020 | 10990 | 11030 | 10990 | 1809 |
| 537 | 20241209 | 093600 | 1531179180 | 10980 | 11090 | 11090 | 10980 | 14012 |
| 538 | 20241209 | 093500 | 1376710570 | 11080 | 11140 | 11140 | 11070 | 5753 |
| 539 | 20241209 | 093400 | 1312867600 | 11150 | 11160 | 11160 | 11130 | 587 |
| 540 | 20241209 | 093300 | 1306322310 | 11160 | 11100 | 11160 | 11100 | 518 |
| 541 | 20241209 | 093200 | 1300548250 | 11170 | 11070 | 11170 | 11060 | 3785 |
| 542 | 20241209 | 093100 | 1258547500 | 11070 | 11080 | 11080 | 11060 | 1601 |
| 543 | 20241209 | 093000 | 1240817110 | 11080 | 11070 | 11110 | 11060 | 914 |
| 544 | 20241209 | 092900 | 1230678380 | 11070 | 11080 | 11100 | 11050 | 2300 |
| 545 | 20241209 | 092800 | 1205236540 | 11100 | 11070 | 11110 | 11070 | 2144 |
| 546 | 20241209 | 092700 | 1181487670 | 11070 | 11100 | 11100 | 11070 | 3117 |
| 547 | 20241209 | 092600 | 1146958520 | 11100 | 11100 | 11100 | 11090 | 1592 |
| 548 | 20241209 | 092500 | 1129298600 | 11090 | 11150 | 11150 | 11090 | 7333 |
| 549 | 20241209 | 092400 | 1047802190 | 11160 | 11190 | 11190 | 11150 | 1223 |
| 550 | 20241209 | 092300 | 1034145550 | 11180 | 11150 | 11190 | 11150 | 763 |
| 551 | 20241209 | 092200 | 1025618770 | 11140 | 11120 | 11140 | 11120 | 1108 |
| 552 | 20241209 | 092100 | 1013297670 | 11170 | 11150 | 11170 | 11120 | 4486 |
| 553 | 20241209 | 092000 | 963326760 | 11150 | 11240 | 11240 | 11150 | 2819 |
| 554 | 20241209 | 091900 | 931842010 | 11170 | 11230 | 11240 | 11170 | 6597 |
| 555 | 20241209 | 091800 | 857921950 | 11240 | 11220 | 11240 | 11210 | 981 |
| 556 | 20241209 | 091700 | 846915100 | 11220 | 11270 | 11270 | 11220 | 476 |
| 557 | 20241209 | 091600 | 841569200 | 11270 | 11270 | 11270 | 11270 | 372 |
| 558 | 20241209 | 091500 | 837376760 | 11270 | 11210 | 11270 | 11210 | 75 |
| 559 | 20241209 | 091400 | 836535300 | 11210 | 11290 | 11290 | 11210 | 1095 |
| 560 | 20241209 | 091300 | 824221270 | 11290 | 11250 | 11290 | 11230 | 2600 |
| 561 | 20241209 | 091200 | 795019880 | 11240 | 11250 | 11270 | 11240 | 1060 |
| 562 | 20241209 | 091100 | 783103560 | 11280 | 11280 | 11320 | 11240 | 3530 |
| 563 | 20241209 | 091000 | 743357360 | 11270 | 11330 | 11350 | 11260 | 5458 |
| 564 | 20241209 | 090900 | 681831990 | 11280 | 11350 | 11360 | 11260 | 3315 |
| 565 | 20241209 | 090800 | 644446760 | 11350 | 11330 | 11380 | 11230 | 1651 |
| 566 | 20241209 | 090700 | 625824270 | 11330 | 11260 | 11330 | 11190 | 2409 |
| 567 | 20241209 | 090600 | 598760910 | 11260 | 11350 | 11350 | 11110 | 11714 |
| 568 | 20241209 | 090500 | 467382520 | 11380 | 11270 | 11380 | 11270 | 3720 |
| 569 | 20241209 | 090400 | 425261780 | 11270 | 11330 | 11330 | 11270 | 3103 |
| 570 | 20241209 | 090300 | 390159210 | 11320 | 11300 | 11430 | 11300 | 1699 |
| 571 | 20241209 | 090200 | 370896800 | 11310 | 11590 | 11610 | 11310 | 4441 |
| 572 | 20241209 | 090100 | 320118510 | 11590 | 11330 | 11590 | 11250 | 9158 |
| 573 | 20241209 | 090000 | 215340300 | 11230 | 11230 | 11410 | 11230 | 18804 |