30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 183000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 2150 |
| 3 | 20241209 | 182900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 4 | 20241209 | 182800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 5 | 20241209 | 182700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 6 | 20241209 | 182600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 7 | 20241209 | 182500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 8 | 20241209 | 182400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 9 | 20241209 | 182300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 10 | 20241209 | 182200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 11 | 20241209 | 182100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 12 | 20241209 | 182000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 13 | 20241209 | 181900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 14 | 20241209 | 181800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 15 | 20241209 | 181700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 16 | 20241209 | 181600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 17 | 20241209 | 181500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 18 | 20241209 | 181400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 19 | 20241209 | 181300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 20 | 20241209 | 181200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 21 | 20241209 | 181100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 22 | 20241209 | 181000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 23 | 20241209 | 180900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 24 | 20241209 | 180800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 25 | 20241209 | 180700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 26 | 20241209 | 180600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 27 | 20241209 | 180500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 28 | 20241209 | 180400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 29 | 20241209 | 180300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 30 | 20241209 | 180200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 31 | 20241209 | 180100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 32 | 20241209 | 180000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 2150 |
| 33 | 20241209 | 175900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 34 | 20241209 | 175800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 35 | 20241209 | 175700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 36 | 20241209 | 175600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 37 | 20241209 | 175500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 38 | 20241209 | 175400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 39 | 20241209 | 175300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 40 | 20241209 | 175200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 41 | 20241209 | 175100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 42 | 20241209 | 175000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 43 | 20241209 | 174900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 44 | 20241209 | 174800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 45 | 20241209 | 174700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 46 | 20241209 | 174600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 47 | 20241209 | 174500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 48 | 20241209 | 174400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 49 | 20241209 | 174300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 50 | 20241209 | 174200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 51 | 20241209 | 174100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 52 | 20241209 | 174000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 53 | 20241209 | 173900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 54 | 20241209 | 173800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 55 | 20241209 | 173700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 56 | 20241209 | 173600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 57 | 20241209 | 173500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 58 | 20241209 | 173400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 59 | 20241209 | 173300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 60 | 20241209 | 173200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 61 | 20241209 | 173100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 62 | 20241209 | 173000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 2150 |
| 63 | 20241209 | 172900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 64 | 20241209 | 172800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 65 | 20241209 | 172700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 66 | 20241209 | 172600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 67 | 20241209 | 172500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 68 | 20241209 | 172400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 69 | 20241209 | 172300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 70 | 20241209 | 172200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 71 | 20241209 | 172100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 72 | 20241209 | 172000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 73 | 20241209 | 171900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 74 | 20241209 | 171800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 75 | 20241209 | 171700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 76 | 20241209 | 171600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 77 | 20241209 | 171500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 78 | 20241209 | 171400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 79 | 20241209 | 171300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 80 | 20241209 | 171200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 81 | 20241209 | 171100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 82 | 20241209 | 171000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 83 | 20241209 | 170900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 84 | 20241209 | 170800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 85 | 20241209 | 170700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 86 | 20241209 | 170600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 87 | 20241209 | 170500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 88 | 20241209 | 170400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 89 | 20241209 | 170300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 90 | 20241209 | 170200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 91 | 20241209 | 170100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 92 | 20241209 | 170000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 2150 |
| 93 | 20241209 | 165900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 94 | 20241209 | 165800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 95 | 20241209 | 165700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 96 | 20241209 | 165600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 97 | 20241209 | 165500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 98 | 20241209 | 165400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 99 | 20241209 | 165300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 100 | 20241209 | 165200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 101 | 20241209 | 165100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 102 | 20241209 | 165000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 103 | 20241209 | 164900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 104 | 20241209 | 164800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 105 | 20241209 | 164700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 106 | 20241209 | 164600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 107 | 20241209 | 164500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 108 | 20241209 | 164400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 109 | 20241209 | 164300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 110 | 20241209 | 164200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 111 | 20241209 | 164100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 112 | 20241209 | 164000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 113 | 20241209 | 163900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 114 | 20241209 | 163800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 115 | 20241209 | 163700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 116 | 20241209 | 163600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 117 | 20241209 | 163500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 118 | 20241209 | 163400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 119 | 20241209 | 163300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 120 | 20241209 | 163200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 121 | 20241209 | 163100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 122 | 20241209 | 163000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 2150 |
| 123 | 20241209 | 162900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 124 | 20241209 | 162800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 125 | 20241209 | 162700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 126 | 20241209 | 162600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 127 | 20241209 | 162500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 128 | 20241209 | 162400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 129 | 20241209 | 162300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 130 | 20241209 | 162200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 131 | 20241209 | 162100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 132 | 20241209 | 162000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 133 | 20241209 | 161900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 134 | 20241209 | 161800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 135 | 20241209 | 161700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 136 | 20241209 | 161600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 137 | 20241209 | 161500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 138 | 20241209 | 161400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 139 | 20241209 | 161300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 140 | 20241209 | 161200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 141 | 20241209 | 161100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 142 | 20241209 | 161000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 143 | 20241209 | 160900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 144 | 20241209 | 160800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 145 | 20241209 | 160700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 146 | 20241209 | 160600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 147 | 20241209 | 160500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 148 | 20241209 | 160400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 149 | 20241209 | 160300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 150 | 20241209 | 160200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 151 | 20241209 | 160100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 152 | 20241209 | 160000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 2150 |
| 153 | 20241209 | 155900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 154 | 20241209 | 155800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 155 | 20241209 | 155700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 156 | 20241209 | 155600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 157 | 20241209 | 155500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 158 | 20241209 | 155400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 159 | 20241209 | 155300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 160 | 20241209 | 155200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 161 | 20241209 | 155100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 162 | 20241209 | 155000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 163 | 20241209 | 154900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 164 | 20241209 | 154800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 165 | 20241209 | 154700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 166 | 20241209 | 154600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 167 | 20241209 | 154500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 168 | 20241209 | 154400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 169 | 20241209 | 154300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 170 | 20241209 | 154200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 171 | 20241209 | 154100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 172 | 20241209 | 154000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 173 | 20241209 | 153900 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 174 | 20241209 | 153800 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 175 | 20241209 | 153700 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 176 | 20241209 | 153600 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 177 | 20241209 | 153500 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 178 | 20241209 | 153400 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 179 | 20241209 | 153300 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 180 | 20241209 | 153200 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 181 | 20241209 | 153100 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 0 |
| 182 | 20241209 | 153000 | 1824796690 | 16050 | 16050 | 16050 | 16050 | 4300 |
| 183 | 20241209 | 152900 | 1790289190 | 16020 | 16020 | 16020 | 16020 | 0 |
| 184 | 20241209 | 152800 | 1790289190 | 16020 | 16020 | 16020 | 16020 | 0 |
| 185 | 20241209 | 152700 | 1790289190 | 16020 | 16020 | 16020 | 16020 | 0 |
| 186 | 20241209 | 152600 | 1790289190 | 16020 | 16020 | 16020 | 16020 | 0 |
| 187 | 20241209 | 152500 | 1790289190 | 16020 | 16020 | 16020 | 16020 | 0 |
| 188 | 20241209 | 152400 | 1790289190 | 16020 | 16020 | 16020 | 16020 | 0 |
| 189 | 20241209 | 152300 | 1790289190 | 16020 | 16020 | 16020 | 16020 | 0 |
| 190 | 20241209 | 152200 | 1790289190 | 16020 | 16020 | 16020 | 16020 | 0 |
| 191 | 20241209 | 152100 | 1790289190 | 16020 | 16020 | 16020 | 16020 | 0 |
| 192 | 20241209 | 152000 | 1790289190 | 16020 | 16020 | 16020 | 16020 | 0 |
| 193 | 20241209 | 151900 | 1790289190 | 16020 | 16020 | 16030 | 16020 | 650 |
| 194 | 20241209 | 151800 | 1779870060 | 16030 | 16020 | 16030 | 16020 | 206 |
| 195 | 20241209 | 151700 | 1776569770 | 16020 | 16010 | 16020 | 16010 | 54 |
| 196 | 20241209 | 151600 | 1775705190 | 16010 | 16010 | 16020 | 16010 | 211 |
| 197 | 20241209 | 151500 | 1772326810 | 16010 | 15990 | 16010 | 15990 | 180 |
| 198 | 20241209 | 151400 | 1769446890 | 15990 | 16000 | 16000 | 15990 | 27 |
| 199 | 20241209 | 151300 | 1769014910 | 16000 | 15990 | 16000 | 15990 | 102 |
| 200 | 20241209 | 151200 | 1767383000 | 15990 | 15990 | 16000 | 15990 | 28 |
| 201 | 20241209 | 151100 | 1766935050 | 15990 | 15980 | 15990 | 15980 | 9 |
| 202 | 20241209 | 151000 | 1766791220 | 15980 | 15980 | 15990 | 15980 | 29 |
| 203 | 20241209 | 150900 | 1766327660 | 15990 | 16000 | 16000 | 15980 | 56 |
| 204 | 20241209 | 150800 | 1765432070 | 16000 | 15990 | 16000 | 15990 | 178 |
| 205 | 20241209 | 150700 | 1762585130 | 15990 | 16000 | 16000 | 15990 | 57 |
| 206 | 20241209 | 150600 | 1761673410 | 16000 | 16000 | 16000 | 15990 | 105 |
| 207 | 20241209 | 150500 | 1759993590 | 16010 | 16010 | 16010 | 16000 | 238 |
| 208 | 20241209 | 150400 | 1756183300 | 16010 | 16020 | 16020 | 16010 | 25 |
| 209 | 20241209 | 150300 | 1755782820 | 16020 | 16020 | 16020 | 16010 | 45 |
| 210 | 20241209 | 150200 | 1755062080 | 16020 | 16020 | 16030 | 16020 | 28 |
| 211 | 20241209 | 150100 | 1754613290 | 16020 | 16040 | 16040 | 16000 | 293 |
| 212 | 20241209 | 150000 | 1749917290 | 16040 | 16040 | 16040 | 16030 | 125 |
| 213 | 20241209 | 145900 | 1747912850 | 16030 | 16040 | 16040 | 16030 | 25 |
| 214 | 20241209 | 145800 | 1747511940 | 16040 | 16030 | 16040 | 16030 | 95 |
| 215 | 20241209 | 145700 | 1745988200 | 16030 | 16040 | 16040 | 16030 | 50 |
| 216 | 20241209 | 145600 | 1745186470 | 16040 | 16050 | 16050 | 16040 | 95 |
| 217 | 20241209 | 145500 | 1743662440 | 16050 | 16050 | 16050 | 16050 | 36 |
| 218 | 20241209 | 145400 | 1743084640 | 16050 | 16050 | 16050 | 16050 | 23 |
| 219 | 20241209 | 145300 | 1742715490 | 16060 | 16060 | 16060 | 16060 | 23 |
| 220 | 20241209 | 145200 | 1742346110 | 16060 | 16070 | 16070 | 16060 | 37 |
| 221 | 20241209 | 145100 | 1741751570 | 16070 | 16080 | 16080 | 15980 | 536 |
| 222 | 20241209 | 145000 | 1733142360 | 16080 | 16030 | 16080 | 16030 | 943 |
| 223 | 20241209 | 144900 | 1717983580 | 16030 | 16050 | 16080 | 16030 | 406 |
| 224 | 20241209 | 144800 | 1711461000 | 16050 | 16040 | 16050 | 16040 | 93 |
| 225 | 20241209 | 144700 | 1709969130 | 16040 | 16030 | 16040 | 16030 | 28 |
| 226 | 20241209 | 144600 | 1709520060 | 16060 | 16050 | 16060 | 16050 | 63 |
| 227 | 20241209 | 144500 | 1708508640 | 16050 | 16010 | 16050 | 16010 | 161 |
| 228 | 20241209 | 144400 | 1705930430 | 16000 | 16070 | 16110 | 16000 | 9037 |
| 229 | 20241209 | 144300 | 1560609640 | 16080 | 16060 | 16080 | 16060 | 496 |
| 230 | 20241209 | 144200 | 1552642550 | 16060 | 16040 | 16080 | 16040 | 1485 |
| 231 | 20241209 | 144100 | 1528794590 | 16060 | 16060 | 16060 | 16060 | 21 |
| 232 | 20241209 | 144000 | 1528457330 | 16060 | 15980 | 16070 | 15970 | 887 |
| 233 | 20241209 | 143900 | 1514223200 | 15960 | 15990 | 16090 | 15960 | 5427 |
| 234 | 20241209 | 143800 | 1427025890 | 15980 | 15980 | 15980 | 15980 | 87 |
| 235 | 20241209 | 143700 | 1425635630 | 15970 | 15970 | 15970 | 15970 | 8 |
| 236 | 20241209 | 143600 | 1425507870 | 15980 | 15980 | 15980 | 15980 | 38 |
| 237 | 20241209 | 143500 | 1424900630 | 15970 | 15970 | 15980 | 15970 | 40 |
| 238 | 20241209 | 143400 | 1424261600 | 15980 | 15980 | 15980 | 15980 | 36 |
| 239 | 20241209 | 143300 | 1423686320 | 15960 | 15960 | 16000 | 15950 | 474 |
| 240 | 20241209 | 143200 | 1416121540 | 15950 | 15960 | 15960 | 15950 | 231 |
| 241 | 20241209 | 143100 | 1412434980 | 15990 | 16000 | 16000 | 15990 | 98 |
| 242 | 20241209 | 143000 | 1410867340 | 16000 | 16010 | 16010 | 16000 | 104 |
| 243 | 20241209 | 142900 | 1409202990 | 16010 | 16000 | 16010 | 15980 | 163 |
| 244 | 20241209 | 142800 | 1406595710 | 16010 | 16020 | 16020 | 16010 | 102 |
| 245 | 20241209 | 142700 | 1404962460 | 16010 | 16020 | 16020 | 16010 | 198 |
| 246 | 20241209 | 142600 | 1401791580 | 16020 | 16010 | 16020 | 16010 | 23 |
| 247 | 20241209 | 142500 | 1401423200 | 16020 | 16010 | 16020 | 16010 | 27 |
| 248 | 20241209 | 142400 | 1400990690 | 16010 | 15990 | 16010 | 15990 | 48 |
| 249 | 20241209 | 142300 | 1400222610 | 15990 | 15970 | 16010 | 15960 | 339 |
| 250 | 20241209 | 142200 | 1394800120 | 15970 | 16010 | 16010 | 15970 | 422 |
| 251 | 20241209 | 142100 | 1388054540 | 16010 | 16020 | 16020 | 16010 | 168 |
| 252 | 20241209 | 142000 | 1385364620 | 16010 | 16020 | 16020 | 16010 | 53 |
| 253 | 20241209 | 141900 | 1384515850 | 16010 | 15990 | 16010 | 15990 | 287 |
| 254 | 20241209 | 141800 | 1379925120 | 15990 | 15980 | 15990 | 15980 | 118 |
| 255 | 20241209 | 141700 | 1378038840 | 15990 | 15960 | 15990 | 15960 | 104 |
| 256 | 20241209 | 141600 | 1376377690 | 15960 | 15970 | 15970 | 15960 | 26 |
| 257 | 20241209 | 141500 | 1375962530 | 15970 | 15970 | 15970 | 15960 | 40 |
| 258 | 20241209 | 141400 | 1375323770 | 15970 | 15980 | 15990 | 15970 | 110 |
| 259 | 20241209 | 141300 | 1373565740 | 15980 | 15990 | 15990 | 15980 | 481 |
| 260 | 20241209 | 141200 | 1365875620 | 15990 | 16000 | 16000 | 15990 | 21 |
| 261 | 20241209 | 141100 | 1365539680 | 16000 | 15990 | 16000 | 15990 | 26 |
| 262 | 20241209 | 141000 | 1365123700 | 15990 | 15990 | 16000 | 15990 | 36 |
| 263 | 20241209 | 140900 | 1364547790 | 15990 | 15990 | 15990 | 15980 | 111 |
| 264 | 20241209 | 140800 | 1362772960 | 15980 | 15990 | 16000 | 15980 | 49 |
| 265 | 20241209 | 140700 | 1361989130 | 15990 | 16010 | 16010 | 15960 | 1156 |
| 266 | 20241209 | 140600 | 1343492420 | 16020 | 16020 | 16020 | 16020 | 45 |
| 267 | 20241209 | 140500 | 1342771520 | 16020 | 16020 | 16020 | 16020 | 4 |
| 268 | 20241209 | 140400 | 1342707440 | 16020 | 16020 | 16020 | 16020 | 56 |
| 269 | 20241209 | 140300 | 1341810320 | 16020 | 16030 | 16030 | 16020 | 39 |
| 270 | 20241209 | 140200 | 1341185390 | 16030 | 16030 | 16030 | 16030 | 45 |
| 271 | 20241209 | 140100 | 1340464040 | 16040 | 16040 | 16040 | 16040 | 0 |
| 272 | 20241209 | 140000 | 1340464040 | 16040 | 16040 | 16040 | 16040 | 44 |
| 273 | 20241209 | 135900 | 1339758280 | 16040 | 16040 | 16040 | 16040 | 50 |
| 274 | 20241209 | 135800 | 1338956280 | 16040 | 16040 | 16040 | 16040 | 15 |
| 275 | 20241209 | 135700 | 1338715680 | 16060 | 16020 | 16060 | 16020 | 104 |
| 276 | 20241209 | 135600 | 1337047520 | 16040 | 16010 | 16040 | 16010 | 28 |
| 277 | 20241209 | 135500 | 1336598520 | 16010 | 16020 | 16060 | 16010 | 150 |
| 278 | 20241209 | 135400 | 1334191690 | 16060 | 16000 | 16080 | 16000 | 4040 |
| 279 | 20241209 | 135300 | 1269513090 | 15990 | 15960 | 15990 | 15960 | 1747 |
| 280 | 20241209 | 135200 | 1241609180 | 15960 | 15960 | 15960 | 15950 | 64 |
| 281 | 20241209 | 135100 | 1240587830 | 15960 | 15960 | 15960 | 15960 | 24 |
| 282 | 20241209 | 135000 | 1240204790 | 15960 | 15950 | 15960 | 15950 | 21 |
| 283 | 20241209 | 134900 | 1239869720 | 15960 | 15960 | 15960 | 15950 | 202 |
| 284 | 20241209 | 134800 | 1236646220 | 15950 | 15950 | 15950 | 15950 | 84 |
| 285 | 20241209 | 134700 | 1235306420 | 15950 | 15950 | 15950 | 15950 | 32 |
| 286 | 20241209 | 134600 | 1234796020 | 15950 | 15940 | 15950 | 15940 | 18 |
| 287 | 20241209 | 134500 | 1234509000 | 15940 | 15950 | 15960 | 15940 | 89 |
| 288 | 20241209 | 134400 | 1233089300 | 15950 | 15960 | 15960 | 15950 | 119 |
| 289 | 20241209 | 134300 | 1231190860 | 15960 | 15960 | 15960 | 15960 | 36 |
| 290 | 20241209 | 134200 | 1230616300 | 15960 | 15950 | 15960 | 15950 | 232 |
| 291 | 20241209 | 134100 | 1226915660 | 15960 | 15950 | 15960 | 15950 | 47 |
| 292 | 20241209 | 134000 | 1226165560 | 15950 | 15950 | 15950 | 15950 | 7 |
| 293 | 20241209 | 133900 | 1226053910 | 15960 | 15950 | 15960 | 15950 | 42 |
| 294 | 20241209 | 133800 | 1225383620 | 15950 | 15960 | 15970 | 15950 | 66 |
| 295 | 20241209 | 133700 | 1224330080 | 15960 | 15960 | 15970 | 15960 | 40 |
| 296 | 20241209 | 133600 | 1223691440 | 15960 | 15960 | 15960 | 15960 | 180 |
| 297 | 20241209 | 133500 | 1220818640 | 15970 | 15960 | 15970 | 15960 | 35 |
| 298 | 20241209 | 133400 | 1220259800 | 15960 | 15960 | 15970 | 15960 | 299 |
| 299 | 20241209 | 133300 | 1215487640 | 15960 | 15950 | 15960 | 15950 | 96 |
| 300 | 20241209 | 133200 | 1213955990 | 15940 | 15940 | 15940 | 15940 | 63 |
| 301 | 20241209 | 133100 | 1212951770 | 15940 | 15950 | 15950 | 15940 | 141 |
| 302 | 20241209 | 133000 | 1210703960 | 15950 | 15950 | 15950 | 15950 | 43 |
| 303 | 20241209 | 132900 | 1210018110 | 15940 | 15940 | 15940 | 15940 | 15 |
| 304 | 20241209 | 132800 | 1209779010 | 15950 | 15940 | 15950 | 15940 | 66 |
| 305 | 20241209 | 132700 | 1208726730 | 15940 | 15930 | 15940 | 15930 | 499 |
| 306 | 20241209 | 132600 | 1200774280 | 15930 | 15920 | 15930 | 15920 | 3 |
| 307 | 20241209 | 132500 | 1200726510 | 15920 | 15930 | 15930 | 15920 | 22 |
| 308 | 20241209 | 132400 | 1200376120 | 15930 | 15930 | 15930 | 15930 | 9 |
| 309 | 20241209 | 132300 | 1200232750 | 15920 | 15920 | 15920 | 15920 | 5 |
| 310 | 20241209 | 132200 | 1200153150 | 15920 | 15930 | 15930 | 15920 | 443 |
| 311 | 20241209 | 132100 | 1193096230 | 15930 | 15930 | 15930 | 15930 | 6 |
| 312 | 20241209 | 132000 | 1193000650 | 15940 | 15930 | 15940 | 15930 | 45 |
| 313 | 20241209 | 131900 | 1192283440 | 15930 | 15930 | 15930 | 15930 | 2 |
| 314 | 20241209 | 131800 | 1192251580 | 15930 | 15930 | 15930 | 15930 | 9 |
| 315 | 20241209 | 131700 | 1192108210 | 15930 | 15930 | 15930 | 15930 | 84 |
| 316 | 20241209 | 131600 | 1190770090 | 15930 | 15940 | 15940 | 15920 | 62 |
| 317 | 20241209 | 131500 | 1189782330 | 15940 | 15930 | 15940 | 15920 | 259 |
| 318 | 20241209 | 131400 | 1185656270 | 15920 | 15920 | 15920 | 15920 | 8 |
| 319 | 20241209 | 131300 | 1185528910 | 15930 | 15920 | 15930 | 15920 | 23 |
| 320 | 20241209 | 131200 | 1185162540 | 15920 | 15920 | 15920 | 15920 | 20 |
| 321 | 20241209 | 131100 | 1184844140 | 15930 | 15920 | 15930 | 15920 | 53 |
| 322 | 20241209 | 131000 | 1183999870 | 15920 | 15930 | 15930 | 15920 | 26 |
| 323 | 20241209 | 130900 | 1183585750 | 15920 | 15920 | 15920 | 15920 | 63 |
| 324 | 20241209 | 130800 | 1182582790 | 15920 | 15920 | 15920 | 15920 | 6 |
| 325 | 20241209 | 130700 | 1182487270 | 15930 | 15910 | 15930 | 15900 | 432 |
| 326 | 20241209 | 130600 | 1175615810 | 15900 | 15910 | 15910 | 15900 | 191 |
| 327 | 20241209 | 130500 | 1172577060 | 15900 | 15900 | 15900 | 15900 | 6 |
| 328 | 20241209 | 130400 | 1172481660 | 15900 | 15900 | 15900 | 15900 | 22 |
| 329 | 20241209 | 130300 | 1172131860 | 15900 | 15900 | 15900 | 15900 | 9 |
| 330 | 20241209 | 130200 | 1171988760 | 15910 | 15910 | 15910 | 15910 | 0 |
| 331 | 20241209 | 130100 | 1171988760 | 15910 | 15900 | 15910 | 15900 | 67 |
| 332 | 20241209 | 130000 | 1170922810 | 15900 | 15900 | 15900 | 15900 | 3 |
| 333 | 20241209 | 125900 | 1170875110 | 15900 | 15900 | 15900 | 15900 | 2 |
| 334 | 20241209 | 125800 | 1170843310 | 15900 | 15920 | 15920 | 15900 | 468 |
| 335 | 20241209 | 125700 | 1163393470 | 15920 | 15930 | 15930 | 15920 | 23 |
| 336 | 20241209 | 125600 | 1163027160 | 15930 | 15910 | 15930 | 15910 | 398 |
| 337 | 20241209 | 125500 | 1156694180 | 15900 | 15900 | 15900 | 15900 | 8 |
| 338 | 20241209 | 125400 | 1156566980 | 15910 | 15910 | 15910 | 15910 | 1 |
| 339 | 20241209 | 125300 | 1156551070 | 15910 | 15910 | 15910 | 15900 | 64 |
| 340 | 20241209 | 125200 | 1155532890 | 15910 | 15900 | 15910 | 15900 | 39 |
| 341 | 20241209 | 125100 | 1154912430 | 15900 | 15900 | 15900 | 15900 | 6 |
| 342 | 20241209 | 125000 | 1154817030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 343 | 20241209 | 124900 | 1154817030 | 15910 | 15910 | 15910 | 15900 | 64 |
| 344 | 20241209 | 124800 | 1153798850 | 15910 | 15900 | 15910 | 15900 | 17 |
| 345 | 20241209 | 124700 | 1153528490 | 15910 | 15910 | 15910 | 15910 | 39 |
| 346 | 20241209 | 124600 | 1152908000 | 15900 | 15900 | 15900 | 15900 | 118 |
| 347 | 20241209 | 124500 | 1151031800 | 15900 | 15910 | 15910 | 15900 | 36 |
| 348 | 20241209 | 124400 | 1150459050 | 15900 | 15900 | 15900 | 15900 | 8 |
| 349 | 20241209 | 124300 | 1150331850 | 15910 | 15910 | 15910 | 15910 | 6 |
| 350 | 20241209 | 124200 | 1150236390 | 15910 | 15910 | 15910 | 15900 | 44 |
| 351 | 20241209 | 124100 | 1149536430 | 15910 | 15910 | 15910 | 15910 | 11 |
| 352 | 20241209 | 124000 | 1149361420 | 15910 | 15910 | 15910 | 15910 | 54 |
| 353 | 20241209 | 123900 | 1148502280 | 15920 | 15930 | 15930 | 15920 | 15 |
| 354 | 20241209 | 123800 | 1148263420 | 15920 | 15930 | 15930 | 15920 | 339 |
| 355 | 20241209 | 123700 | 1142866180 | 15920 | 15920 | 15920 | 15920 | 5 |
| 356 | 20241209 | 123600 | 1142786580 | 15920 | 15920 | 15920 | 15920 | 6 |
| 357 | 20241209 | 123500 | 1142691060 | 15930 | 15930 | 15950 | 15930 | 86 |
| 358 | 20241209 | 123400 | 1141320680 | 15940 | 15930 | 15950 | 15930 | 226 |
| 359 | 20241209 | 123300 | 1137718500 | 15950 | 15860 | 15950 | 15860 | 229 |
| 360 | 20241209 | 123200 | 1134071640 | 15860 | 15850 | 15860 | 15850 | 8 |
| 361 | 20241209 | 123100 | 1133944790 | 15920 | 15840 | 15920 | 15830 | 1309 |
| 362 | 20241209 | 123000 | 1113187100 | 15840 | 15820 | 15840 | 15820 | 141 |
| 363 | 20241209 | 122900 | 1110956430 | 15820 | 15810 | 15820 | 15810 | 12 |
| 364 | 20241209 | 122800 | 1110766650 | 15810 | 15810 | 15820 | 15810 | 27 |
| 365 | 20241209 | 122700 | 1110339620 | 15810 | 15810 | 15810 | 15810 | 214 |
| 366 | 20241209 | 122600 | 1106956280 | 15830 | 15830 | 15830 | 15830 | 1 |
| 367 | 20241209 | 122500 | 1106940450 | 15830 | 15830 | 15830 | 15830 | 276 |
| 368 | 20241209 | 122400 | 1102571370 | 15860 | 15810 | 15880 | 15790 | 4645 |
| 369 | 20241209 | 122300 | 1029117960 | 15810 | 15810 | 15810 | 15810 | 9 |
| 370 | 20241209 | 122200 | 1028975670 | 15810 | 15810 | 15810 | 15810 | 5 |
| 371 | 20241209 | 122100 | 1028896620 | 15810 | 15820 | 15820 | 15810 | 706 |
| 372 | 20241209 | 122000 | 1017728360 | 15820 | 15830 | 15830 | 15820 | 218 |
| 373 | 20241209 | 121900 | 1014277490 | 15830 | 15830 | 15840 | 15830 | 43 |
| 374 | 20241209 | 121800 | 1013596590 | 15830 | 15830 | 15840 | 15830 | 7 |
| 375 | 20241209 | 121700 | 1013485760 | 15830 | 15830 | 15830 | 15830 | 6 |
| 376 | 20241209 | 121600 | 1013390780 | 15840 | 15830 | 15840 | 15830 | 18 |
| 377 | 20241209 | 121500 | 1013105740 | 15840 | 15840 | 15840 | 15840 | 73 |
| 378 | 20241209 | 121400 | 1011949420 | 15840 | 15830 | 15840 | 15830 | 26 |
| 379 | 20241209 | 121300 | 1011537640 | 15830 | 15830 | 15830 | 15830 | 42 |
| 380 | 20241209 | 121200 | 1010872780 | 15830 | 15830 | 15830 | 15830 | 77 |
| 381 | 20241209 | 121100 | 1009653870 | 15820 | 15820 | 15820 | 15820 | 2 |
| 382 | 20241209 | 121000 | 1009622230 | 15820 | 15820 | 15820 | 15820 | 12 |
| 383 | 20241209 | 120900 | 1009432390 | 15820 | 15830 | 15850 | 15820 | 364 |
| 384 | 20241209 | 120800 | 1003668790 | 15830 | 15830 | 15840 | 15830 | 342 |
| 385 | 20241209 | 120700 | 998254750 | 15840 | 15840 | 15840 | 15840 | 114 |
| 386 | 20241209 | 120600 | 996448990 | 15840 | 15830 | 15840 | 15830 | 16 |
| 387 | 20241209 | 120500 | 996195640 | 15840 | 15850 | 15850 | 15840 | 250 |
| 388 | 20241209 | 120400 | 992235430 | 15840 | 15870 | 15870 | 15840 | 6281 |
| 389 | 20241209 | 120300 | 892669970 | 15860 | 15860 | 15860 | 15860 | 3 |
| 390 | 20241209 | 120200 | 892622390 | 15860 | 15860 | 15860 | 15860 | 51 |
| 391 | 20241209 | 120100 | 891813530 | 15860 | 15860 | 15860 | 15850 | 104 |
| 392 | 20241209 | 120000 | 890164420 | 15860 | 15880 | 15880 | 15850 | 520 |
| 393 | 20241209 | 115900 | 881912600 | 15870 | 15870 | 15870 | 15870 | 13 |
| 394 | 20241209 | 115800 | 881706290 | 15880 | 15880 | 15880 | 15880 | 1 |
| 395 | 20241209 | 115700 | 881690410 | 15880 | 15930 | 15930 | 15870 | 438 |
| 396 | 20241209 | 115600 | 874733090 | 15880 | 15880 | 15880 | 15880 | 40 |
| 397 | 20241209 | 115500 | 874097890 | 15940 | 15930 | 15940 | 15930 | 93 |
| 398 | 20241209 | 115400 | 872616190 | 15940 | 15940 | 15940 | 15940 | 0 |
| 399 | 20241209 | 115300 | 872616190 | 15940 | 15890 | 15940 | 15880 | 94 |
| 400 | 20241209 | 115200 | 871120480 | 15930 | 15930 | 15930 | 15930 | 0 |
| 401 | 20241209 | 115100 | 871120480 | 15930 | 15890 | 15930 | 15880 | 403 |
| 402 | 20241209 | 115000 | 864716160 | 15890 | 15890 | 15890 | 15890 | 6 |
| 403 | 20241209 | 114900 | 864620820 | 15880 | 15880 | 15880 | 15880 | 8 |
| 404 | 20241209 | 114800 | 864493780 | 15890 | 15890 | 15890 | 15890 | 1 |
| 405 | 20241209 | 114700 | 864477890 | 15900 | 15890 | 15930 | 15890 | 128 |
| 406 | 20241209 | 114600 | 862440700 | 15930 | 15920 | 15930 | 15920 | 36 |
| 407 | 20241209 | 114500 | 861867260 | 15920 | 15900 | 15930 | 15880 | 156 |
| 408 | 20241209 | 114400 | 859385710 | 15910 | 15920 | 15920 | 15880 | 530 |
| 409 | 20241209 | 114300 | 850952860 | 15920 | 15920 | 15920 | 15920 | 17 |
| 410 | 20241209 | 114200 | 850682220 | 15920 | 15920 | 15920 | 15920 | 9 |
| 411 | 20241209 | 114100 | 850538940 | 15930 | 15930 | 15930 | 15920 | 272 |
| 412 | 20241209 | 114000 | 846207980 | 15930 | 15920 | 15930 | 15920 | 13 |
| 413 | 20241209 | 113900 | 846000960 | 15930 | 15920 | 15930 | 15920 | 182 |
| 414 | 20241209 | 113800 | 843103320 | 15920 | 15920 | 15920 | 15920 | 9 |
| 415 | 20241209 | 113700 | 842960040 | 15930 | 15930 | 15930 | 15930 | 0 |
| 416 | 20241209 | 113600 | 842960040 | 15930 | 15920 | 15940 | 15920 | 95 |
| 417 | 20241209 | 113500 | 841446730 | 15920 | 15920 | 15920 | 15880 | 96 |
| 418 | 20241209 | 113400 | 839918450 | 15940 | 15940 | 15940 | 15940 | 1 |
| 419 | 20241209 | 113300 | 839902510 | 15960 | 15960 | 15960 | 15960 | 0 |
| 420 | 20241209 | 113200 | 839902510 | 15960 | 15960 | 15960 | 15960 | 36 |
| 421 | 20241209 | 113100 | 839327950 | 15950 | 15860 | 15950 | 15860 | 30 |
| 422 | 20241209 | 113000 | 838850320 | 15970 | 15860 | 15970 | 15860 | 69 |
| 423 | 20241209 | 112900 | 837751030 | 15860 | 15880 | 15980 | 15860 | 536 |
| 424 | 20241209 | 112800 | 829237140 | 15880 | 15940 | 15940 | 15880 | 236 |
| 425 | 20241209 | 112700 | 825486280 | 15960 | 15960 | 15960 | 15960 | 15 |
| 426 | 20241209 | 112600 | 825246880 | 15970 | 15970 | 15970 | 15970 | 7 |
| 427 | 20241209 | 112500 | 825135090 | 15970 | 15910 | 15980 | 15860 | 844 |
| 428 | 20241209 | 112400 | 811716680 | 15910 | 15940 | 15940 | 15900 | 181 |
| 429 | 20241209 | 112300 | 808835610 | 15950 | 15930 | 15950 | 15930 | 446 |
| 430 | 20241209 | 112200 | 801722380 | 15930 | 15960 | 15960 | 15930 | 242 |
| 431 | 20241209 | 112100 | 797862790 | 15980 | 16010 | 16010 | 15890 | 161 |
| 432 | 20241209 | 112000 | 795297050 | 15910 | 15980 | 16010 | 15900 | 436 |
| 433 | 20241209 | 111900 | 788339190 | 16000 | 15890 | 16000 | 15890 | 662 |
| 434 | 20241209 | 111800 | 777779360 | 15940 | 15940 | 15940 | 15940 | 64 |
| 435 | 20241209 | 111700 | 776759200 | 15900 | 15890 | 15970 | 15890 | 331 |
| 436 | 20241209 | 111600 | 771489530 | 15890 | 15900 | 16000 | 15880 | 996 |
| 437 | 20241209 | 111500 | 755583300 | 15900 | 15910 | 15910 | 15900 | 71 |
| 438 | 20241209 | 111400 | 754454050 | 15880 | 15880 | 15880 | 15880 | 2 |
| 439 | 20241209 | 111300 | 754422290 | 15880 | 15880 | 15940 | 15880 | 1239 |
| 440 | 20241209 | 111200 | 734703140 | 15880 | 15880 | 15880 | 15880 | 143 |
| 441 | 20241209 | 111100 | 732432300 | 15880 | 15940 | 15940 | 15880 | 131 |
| 442 | 20241209 | 111000 | 730349200 | 15880 | 15870 | 15980 | 15870 | 631 |
| 443 | 20241209 | 110900 | 720292830 | 15870 | 15870 | 15870 | 15870 | 5 |
| 444 | 20241209 | 110800 | 720213480 | 15970 | 15860 | 15980 | 15860 | 530 |
| 445 | 20241209 | 110700 | 711764240 | 15870 | 15860 | 15870 | 15860 | 109 |
| 446 | 20241209 | 110600 | 710035460 | 15860 | 15860 | 15880 | 15860 | 476 |
| 447 | 20241209 | 110500 | 702485340 | 15860 | 15890 | 15920 | 15860 | 1307 |
| 448 | 20241209 | 110400 | 681711120 | 15920 | 15930 | 15930 | 15890 | 2797 |
| 449 | 20241209 | 110300 | 637198530 | 15970 | 15970 | 15970 | 15970 | 0 |
| 450 | 20241209 | 110200 | 637198530 | 15970 | 15970 | 15970 | 15970 | 0 |
| 451 | 20241209 | 110100 | 637198530 | 15970 | 15930 | 15990 | 15920 | 230 |
| 452 | 20241209 | 110000 | 633530460 | 15990 | 15950 | 15990 | 15920 | 1340 |
| 453 | 20241209 | 105900 | 612161670 | 15920 | 15940 | 15950 | 15920 | 671 |
| 454 | 20241209 | 105800 | 601472780 | 15940 | 15940 | 15950 | 15930 | 625 |
| 455 | 20241209 | 105700 | 591509240 | 15940 | 15940 | 15940 | 15940 | 21 |
| 456 | 20241209 | 105600 | 591174500 | 15940 | 15930 | 15940 | 15930 | 14 |
| 457 | 20241209 | 105500 | 590951420 | 15930 | 15930 | 15930 | 15930 | 12 |
| 458 | 20241209 | 105400 | 590760260 | 15930 | 15940 | 15940 | 15930 | 29 |
| 459 | 20241209 | 105300 | 590298080 | 15940 | 15940 | 15940 | 15940 | 0 |
| 460 | 20241209 | 105200 | 590298080 | 15940 | 15930 | 15940 | 15930 | 63 |
| 461 | 20241209 | 105100 | 589294420 | 15930 | 15930 | 15930 | 15930 | 19 |
| 462 | 20241209 | 105000 | 588991750 | 15930 | 15920 | 15930 | 15920 | 167 |
| 463 | 20241209 | 104900 | 586331470 | 15920 | 15920 | 15920 | 15920 | 8 |
| 464 | 20241209 | 104800 | 586204110 | 15930 | 15930 | 15930 | 15930 | 15 |
| 465 | 20241209 | 104700 | 585965160 | 15970 | 15970 | 15970 | 15970 | 26 |
| 466 | 20241209 | 104600 | 585549940 | 15970 | 15950 | 15970 | 15930 | 1086 |
| 467 | 20241209 | 104500 | 568243560 | 15960 | 15960 | 15960 | 15960 | 10 |
| 468 | 20241209 | 104400 | 568083960 | 15960 | 15960 | 15960 | 15960 | 41 |
| 469 | 20241209 | 104300 | 567429600 | 15950 | 15980 | 15980 | 15940 | 139 |
| 470 | 20241209 | 104200 | 565210620 | 15980 | 15970 | 15980 | 15970 | 9 |
| 471 | 20241209 | 104100 | 565066830 | 15970 | 15970 | 15970 | 15970 | 8 |
| 472 | 20241209 | 104000 | 564939070 | 15970 | 15970 | 15970 | 15960 | 341 |
| 473 | 20241209 | 103900 | 559493570 | 15970 | 15970 | 15970 | 15970 | 10 |
| 474 | 20241209 | 103800 | 559333870 | 15970 | 15970 | 15970 | 15970 | 106 |
| 475 | 20241209 | 103700 | 557641050 | 15980 | 15980 | 15980 | 15980 | 6 |
| 476 | 20241209 | 103600 | 557545170 | 15970 | 15980 | 15980 | 15970 | 138 |
| 477 | 20241209 | 103500 | 555340020 | 15990 | 15990 | 15990 | 15990 | 40 |
| 478 | 20241209 | 103400 | 554700420 | 15990 | 15980 | 15990 | 15980 | 62 |
| 479 | 20241209 | 103300 | 553709100 | 15980 | 15980 | 15980 | 15980 | 14 |
| 480 | 20241209 | 103200 | 553485380 | 15980 | 15930 | 15980 | 15930 | 2439 |
| 481 | 20241209 | 103100 | 514574320 | 15930 | 15930 | 15930 | 15920 | 43 |
| 482 | 20241209 | 103000 | 513889630 | 15930 | 15930 | 15930 | 15920 | 128 |
| 483 | 20241209 | 102900 | 511850650 | 15930 | 15920 | 15930 | 15920 | 46 |
| 484 | 20241209 | 102800 | 511117890 | 15920 | 15910 | 15920 | 15910 | 132 |
| 485 | 20241209 | 102700 | 509016540 | 15930 | 15930 | 15930 | 15910 | 396 |
| 486 | 20241209 | 102600 | 502708540 | 15930 | 15940 | 15940 | 15930 | 73 |
| 487 | 20241209 | 102500 | 501545000 | 15930 | 15930 | 15930 | 15930 | 5 |
| 488 | 20241209 | 102400 | 501465350 | 15930 | 15940 | 15940 | 15930 | 70 |
| 489 | 20241209 | 102300 | 500349650 | 15930 | 15930 | 15930 | 15930 | 302 |
| 490 | 20241209 | 102200 | 495538790 | 15930 | 15910 | 15930 | 15910 | 641 |
| 491 | 20241209 | 102100 | 485332180 | 15910 | 15890 | 15910 | 15890 | 207 |
| 492 | 20241209 | 102000 | 482039980 | 15890 | 15890 | 15890 | 15890 | 210 |
| 493 | 20241209 | 101900 | 478703080 | 15890 | 15880 | 15890 | 15880 | 16 |
| 494 | 20241209 | 101800 | 478448930 | 15890 | 15890 | 15890 | 15890 | 5 |
| 495 | 20241209 | 101700 | 478369480 | 15890 | 15880 | 15890 | 15880 | 78 |
| 496 | 20241209 | 101600 | 477130780 | 15890 | 15900 | 15900 | 15890 | 76 |
| 497 | 20241209 | 101500 | 475923130 | 15890 | 15890 | 15890 | 15890 | 11 |
| 498 | 20241209 | 101400 | 475748340 | 15890 | 15900 | 15900 | 15890 | 10 |
| 499 | 20241209 | 101300 | 475589430 | 15890 | 15900 | 15900 | 15890 | 535 |
| 500 | 20241209 | 101200 | 467087220 | 15900 | 15890 | 15900 | 15890 | 210 |
| 501 | 20241209 | 101100 | 463748260 | 15890 | 15900 | 15900 | 15890 | 16 |
| 502 | 20241209 | 101000 | 463493920 | 15900 | 15900 | 15900 | 15900 | 259 |
| 503 | 20241209 | 100900 | 459375820 | 15910 | 15890 | 15910 | 15890 | 244 |
| 504 | 20241209 | 100800 | 455497440 | 15890 | 15890 | 15890 | 15890 | 6 |
| 505 | 20241209 | 100700 | 455402100 | 15880 | 15880 | 15880 | 15880 | 6 |
| 506 | 20241209 | 100600 | 455306820 | 15890 | 15880 | 15890 | 15880 | 8 |
| 507 | 20241209 | 100500 | 455179720 | 15880 | 15880 | 15880 | 15880 | 260 |
| 508 | 20241209 | 100400 | 451050920 | 15870 | 15870 | 15870 | 15870 | 85 |
| 509 | 20241209 | 100300 | 449701970 | 15870 | 15880 | 15880 | 15870 | 14 |
| 510 | 20241209 | 100200 | 449479730 | 15870 | 15880 | 15880 | 15870 | 164 |
| 511 | 20241209 | 100100 | 446875470 | 15880 | 15880 | 15880 | 15880 | 68 |
| 512 | 20241209 | 100000 | 445795630 | 15880 | 15880 | 15880 | 15870 | 8 |
| 513 | 20241209 | 095900 | 445668650 | 15880 | 15880 | 15880 | 15880 | 0 |
| 514 | 20241209 | 095800 | 445668650 | 15880 | 15870 | 15880 | 15870 | 379 |
| 515 | 20241209 | 095700 | 439650520 | 15870 | 15870 | 15870 | 15870 | 149 |
| 516 | 20241209 | 095600 | 437285890 | 15870 | 15870 | 15870 | 15870 | 35 |
| 517 | 20241209 | 095500 | 436730440 | 15880 | 15880 | 15880 | 15880 | 30 |
| 518 | 20241209 | 095400 | 436254040 | 15870 | 15890 | 15890 | 15870 | 11 |
| 519 | 20241209 | 095300 | 436079340 | 15890 | 15910 | 15910 | 15880 | 541 |
| 520 | 20241209 | 095200 | 427483130 | 15910 | 15920 | 15930 | 15910 | 276 |
| 521 | 20241209 | 095100 | 423088850 | 15930 | 15930 | 15930 | 15930 | 33 |
| 522 | 20241209 | 095000 | 422563160 | 15920 | 15920 | 15920 | 15920 | 63 |
| 523 | 20241209 | 094900 | 421560200 | 15930 | 15920 | 15930 | 15920 | 344 |
| 524 | 20241209 | 094800 | 416082820 | 15940 | 15910 | 15940 | 15910 | 1066 |
| 525 | 20241209 | 094700 | 399105110 | 15900 | 15900 | 15900 | 15900 | 51 |
| 526 | 20241209 | 094600 | 398294210 | 15910 | 15910 | 15910 | 15910 | 10 |
| 527 | 20241209 | 094500 | 398135110 | 15910 | 15900 | 15910 | 15900 | 239 |
| 528 | 20241209 | 094400 | 394334810 | 15900 | 15910 | 15910 | 15900 | 159 |
| 529 | 20241209 | 094300 | 391806500 | 15910 | 15900 | 15910 | 15900 | 15 |
| 530 | 20241209 | 094200 | 391567940 | 15910 | 15900 | 15910 | 15900 | 90 |
| 531 | 20241209 | 094100 | 390136620 | 15910 | 15900 | 15910 | 15900 | 45 |
| 532 | 20241209 | 094000 | 389421110 | 15890 | 15890 | 15890 | 15890 | 114 |
| 533 | 20241209 | 093900 | 387609650 | 15890 | 15910 | 15910 | 15890 | 24 |
| 534 | 20241209 | 093800 | 387228170 | 15900 | 15910 | 15910 | 15900 | 281 |
| 535 | 20241209 | 093700 | 382757970 | 15910 | 15900 | 15910 | 15900 | 12 |
| 536 | 20241209 | 093600 | 382567110 | 15920 | 15900 | 15920 | 15900 | 91 |
| 537 | 20241209 | 093500 | 381118530 | 15890 | 15900 | 15900 | 15890 | 173 |
| 538 | 20241209 | 093400 | 378367990 | 15930 | 15910 | 15930 | 15910 | 593 |
| 539 | 20241209 | 093300 | 368928370 | 15900 | 15880 | 15910 | 15880 | 763 |
| 540 | 20241209 | 093200 | 356804550 | 15890 | 15880 | 15890 | 15880 | 7 |
| 541 | 20241209 | 093100 | 356693380 | 15890 | 15890 | 15890 | 15890 | 0 |
| 542 | 20241209 | 093000 | 356693380 | 15890 | 15880 | 15890 | 15880 | 80 |
| 543 | 20241209 | 092900 | 355422380 | 15890 | 15870 | 15900 | 15870 | 187 |
| 544 | 20241209 | 092800 | 352453250 | 15930 | 15920 | 15930 | 15880 | 544 |
| 545 | 20241209 | 092700 | 343812370 | 15920 | 15940 | 15940 | 15920 | 194 |
| 546 | 20241209 | 092600 | 340721500 | 15960 | 15920 | 15960 | 15880 | 1329 |
| 547 | 20241209 | 092500 | 319542780 | 15920 | 15890 | 15940 | 15880 | 1291 |
| 548 | 20241209 | 092400 | 298998280 | 15920 | 15900 | 15920 | 15900 | 289 |
| 549 | 20241209 | 092300 | 294402700 | 15940 | 15930 | 15950 | 15880 | 1288 |
| 550 | 20241209 | 092200 | 273881340 | 15960 | 15940 | 15960 | 15930 | 590 |
| 551 | 20241209 | 092100 | 264478510 | 15940 | 15920 | 15940 | 15920 | 186 |
| 552 | 20241209 | 092000 | 261515970 | 15930 | 15930 | 15940 | 15930 | 144 |
| 553 | 20241209 | 091900 | 259221810 | 15940 | 15910 | 15940 | 15910 | 164 |
| 554 | 20241209 | 091800 | 256609870 | 15940 | 15900 | 15940 | 15900 | 160 |
| 555 | 20241209 | 091700 | 254064270 | 15930 | 15880 | 15930 | 15880 | 1349 |
| 556 | 20241209 | 091600 | 232631190 | 15900 | 15900 | 15900 | 15880 | 516 |
| 557 | 20241209 | 091500 | 224428650 | 15920 | 15920 | 15920 | 15920 | 36 |
| 558 | 20241209 | 091400 | 223855530 | 15920 | 15910 | 15940 | 15900 | 361 |
| 559 | 20241209 | 091300 | 218107590 | 15910 | 15910 | 15910 | 15900 | 17 |
| 560 | 20241209 | 091200 | 217837160 | 15910 | 15940 | 15980 | 15910 | 496 |
| 561 | 20241209 | 091100 | 209927400 | 15920 | 15880 | 15930 | 15880 | 314 |
| 562 | 20241209 | 091000 | 204932650 | 15900 | 15860 | 15900 | 15860 | 692 |
| 563 | 20241209 | 090900 | 193946810 | 15860 | 15860 | 15890 | 15800 | 269 |
| 564 | 20241209 | 090800 | 189685520 | 15800 | 15870 | 15890 | 15800 | 161 |
| 565 | 20241209 | 090700 | 187129890 | 15890 | 15890 | 15900 | 15800 | 271 |
| 566 | 20241209 | 090600 | 182827340 | 15900 | 15940 | 15950 | 15890 | 516 |
| 567 | 20241209 | 090500 | 174615130 | 15950 | 15950 | 15950 | 15920 | 321 |
| 568 | 20241209 | 090400 | 169499430 | 15950 | 15930 | 15960 | 15930 | 513 |
| 569 | 20241209 | 090300 | 161319380 | 15930 | 15950 | 15950 | 15830 | 324 |
| 570 | 20241209 | 090200 | 156156030 | 15970 | 15980 | 15980 | 15820 | 599 |
| 571 | 20241209 | 090100 | 146630040 | 15980 | 15920 | 15980 | 15920 | 476 |
| 572 | 20241209 | 090000 | 139036560 | 15920 | 15980 | 15980 | 15870 | 8703 |