30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 191400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 7878 |
| 3 | 20241219 | 191300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20241219 | 191200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20241219 | 191100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20241219 | 191000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20241219 | 190900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20241219 | 190800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20241219 | 190700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20241219 | 190600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20241219 | 190500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20241219 | 190400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20241219 | 190300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20241219 | 190200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20241219 | 190100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20241219 | 190000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20241219 | 185900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20241219 | 185800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20241219 | 185700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20241219 | 185600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20241219 | 185500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20241219 | 185400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20241219 | 185300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20241219 | 185200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20241219 | 185100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20241219 | 185000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20241219 | 184900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20241219 | 184800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20241219 | 184700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20241219 | 184600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20241219 | 184500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20241219 | 184400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 7878 |
| 33 | 20241219 | 184300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20241219 | 184200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20241219 | 184100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20241219 | 184000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20241219 | 183900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20241219 | 183800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20241219 | 183700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20241219 | 183600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20241219 | 183500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20241219 | 183400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20241219 | 183300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20241219 | 183200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20241219 | 183100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20241219 | 183000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20241219 | 182900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20241219 | 182800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20241219 | 182700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20241219 | 182600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20241219 | 182500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20241219 | 182400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20241219 | 182300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20241219 | 182200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20241219 | 182100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20241219 | 182000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20241219 | 181900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20241219 | 181800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20241219 | 181700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20241219 | 181600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20241219 | 181500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20241219 | 181400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 7878 |
| 63 | 20241219 | 181300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20241219 | 181200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20241219 | 181100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20241219 | 181000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20241219 | 180900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20241219 | 180800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20241219 | 180700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20241219 | 180600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20241219 | 180500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20241219 | 180400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20241219 | 180300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20241219 | 180200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20241219 | 180100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20241219 | 180000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20241219 | 175900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20241219 | 175800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20241219 | 175700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20241219 | 175600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20241219 | 175500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20241219 | 175400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20241219 | 175300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20241219 | 175200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20241219 | 175100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20241219 | 175000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20241219 | 174900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20241219 | 174800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20241219 | 174700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20241219 | 174600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20241219 | 174500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20241219 | 174400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 7878 |
| 93 | 20241219 | 174300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20241219 | 174200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20241219 | 174100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20241219 | 174000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20241219 | 173900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20241219 | 173800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20241219 | 173700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20241219 | 173600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20241219 | 173500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20241219 | 173400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20241219 | 173300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20241219 | 173200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20241219 | 173100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20241219 | 173000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20241219 | 172900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20241219 | 172800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20241219 | 172700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20241219 | 172600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20241219 | 172500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20241219 | 172400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20241219 | 172300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20241219 | 172200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20241219 | 172100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20241219 | 172000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20241219 | 171900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20241219 | 171800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20241219 | 171700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20241219 | 171600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20241219 | 171500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20241219 | 171400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 7878 |
| 123 | 20241219 | 171300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20241219 | 171200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20241219 | 171100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20241219 | 171000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20241219 | 170900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20241219 | 170800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20241219 | 170700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20241219 | 170600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20241219 | 170500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20241219 | 170400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20241219 | 170300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20241219 | 170200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20241219 | 170100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20241219 | 170000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20241219 | 165900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20241219 | 165800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20241219 | 165700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20241219 | 165600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20241219 | 165500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20241219 | 165400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20241219 | 165300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20241219 | 165200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20241219 | 165100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20241219 | 165000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20241219 | 164900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20241219 | 164800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20241219 | 164700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20241219 | 164600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20241219 | 164500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20241219 | 164400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 7878 |
| 153 | 20241219 | 164300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20241219 | 164200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20241219 | 164100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20241219 | 164000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20241219 | 163900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20241219 | 163800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20241219 | 163700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20241219 | 163600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20241219 | 163500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20241219 | 163400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20241219 | 163300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20241219 | 163200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20241219 | 163100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20241219 | 163000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20241219 | 162900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20241219 | 162800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20241219 | 162700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20241219 | 162600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20241219 | 162500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20241219 | 162400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20241219 | 162300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20241219 | 162200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20241219 | 162100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20241219 | 162000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20241219 | 161900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20241219 | 161800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20241219 | 161700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20241219 | 161600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20241219 | 161500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20241219 | 161400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 7878 |
| 183 | 20241219 | 161300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20241219 | 161200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20241219 | 161100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20241219 | 161000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20241219 | 160900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20241219 | 160800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20241219 | 160700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20241219 | 160600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20241219 | 160500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20241219 | 160400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20241219 | 160300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20241219 | 160200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20241219 | 160100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20241219 | 160000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20241219 | 155900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20241219 | 155800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20241219 | 155700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 200 | 20241219 | 155600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 201 | 20241219 | 155500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 202 | 20241219 | 155400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 203 | 20241219 | 155300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 204 | 20241219 | 155200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 205 | 20241219 | 155100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 206 | 20241219 | 155000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 207 | 20241219 | 154900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 208 | 20241219 | 154800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 209 | 20241219 | 154700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 210 | 20241219 | 154600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 211 | 20241219 | 154500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 212 | 20241219 | 154400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 7878 |
| 213 | 20241219 | 154300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 214 | 20241219 | 154200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 215 | 20241219 | 154100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 216 | 20241219 | 154000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 217 | 20241219 | 153900 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 218 | 20241219 | 153800 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 219 | 20241219 | 153700 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 220 | 20241219 | 153600 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 221 | 20241219 | 153500 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 222 | 20241219 | 153400 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 223 | 20241219 | 153300 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 224 | 20241219 | 153200 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 225 | 20241219 | 153100 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 226 | 20241219 | 153000 | 1993091990 | 2850 | 2850 | 2850 | 2850 | 7878 |
| 227 | 20241219 | 152900 | 1970639690 | 2825 | 2825 | 2825 | 2825 | 0 |
| 228 | 20241219 | 152800 | 1970639690 | 2825 | 2825 | 2825 | 2825 | 0 |
| 229 | 20241219 | 152700 | 1970639690 | 2825 | 2825 | 2825 | 2825 | 0 |
| 230 | 20241219 | 152600 | 1970639690 | 2825 | 2825 | 2825 | 2825 | 0 |
| 231 | 20241219 | 152500 | 1970639690 | 2825 | 2825 | 2825 | 2825 | 0 |
| 232 | 20241219 | 152400 | 1970639690 | 2825 | 2825 | 2825 | 2825 | 0 |
| 233 | 20241219 | 152300 | 1970639690 | 2825 | 2825 | 2825 | 2825 | 0 |
| 234 | 20241219 | 152200 | 1970639690 | 2825 | 2825 | 2825 | 2825 | 0 |
| 235 | 20241219 | 152100 | 1970639690 | 2825 | 2825 | 2825 | 2825 | 0 |
| 236 | 20241219 | 152000 | 1970639690 | 2825 | 2825 | 2825 | 2825 | 0 |
| 237 | 20241219 | 151900 | 1970639690 | 2825 | 2825 | 2890 | 2825 | 18343 |
| 238 | 20241219 | 151800 | 1918070540 | 2835 | 2825 | 2835 | 2825 | 7820 |
| 239 | 20241219 | 151700 | 1895908840 | 2820 | 2820 | 2820 | 2820 | 671 |
| 240 | 20241219 | 151600 | 1894016620 | 2830 | 2830 | 2835 | 2820 | 2064 |
| 241 | 20241219 | 151500 | 1888177510 | 2835 | 2835 | 2835 | 2835 | 1530 |
| 242 | 20241219 | 151400 | 1883839960 | 2835 | 2835 | 2835 | 2820 | 933 |
| 243 | 20241219 | 151300 | 1881194920 | 2840 | 2800 | 2840 | 2800 | 5400 |
| 244 | 20241219 | 151200 | 1865887740 | 2800 | 2800 | 2800 | 2800 | 169 |
| 245 | 20241219 | 151100 | 1865414540 | 2800 | 2800 | 2800 | 2800 | 1509 |
| 246 | 20241219 | 151000 | 1861189340 | 2800 | 2810 | 2810 | 2800 | 94 |
| 247 | 20241219 | 150900 | 1860925940 | 2820 | 2800 | 2820 | 2800 | 1216 |
| 248 | 20241219 | 150800 | 1857503060 | 2800 | 2805 | 2805 | 2800 | 1500 |
| 249 | 20241219 | 150700 | 1853302805 | 2820 | 2820 | 2820 | 2820 | 0 |
| 250 | 20241219 | 150600 | 1853302805 | 2820 | 2800 | 2820 | 2795 | 1001 |
| 251 | 20241219 | 150500 | 1850502690 | 2800 | 2810 | 2810 | 2800 | 3923 |
| 252 | 20241219 | 150400 | 1839502400 | 2805 | 2800 | 2805 | 2800 | 963 |
| 253 | 20241219 | 150300 | 1836804450 | 2800 | 2805 | 2805 | 2800 | 1018 |
| 254 | 20241219 | 150200 | 1833951535 | 2805 | 2820 | 2820 | 2805 | 1643 |
| 255 | 20241219 | 150100 | 1829324360 | 2825 | 2820 | 2825 | 2820 | 298 |
| 256 | 20241219 | 150000 | 1828482610 | 2820 | 2805 | 2820 | 2805 | 1921 |
| 257 | 20241219 | 145900 | 1823074960 | 2805 | 2805 | 2805 | 2800 | 666 |
| 258 | 20241219 | 145800 | 1821206915 | 2805 | 2805 | 2805 | 2805 | 376 |
| 259 | 20241219 | 145700 | 1820152235 | 2805 | 2810 | 2810 | 2805 | 3335 |
| 260 | 20241219 | 145600 | 1810790885 | 2795 | 2795 | 2795 | 2795 | 0 |
| 261 | 20241219 | 145500 | 1810790885 | 2795 | 2795 | 2795 | 2795 | 0 |
| 262 | 20241219 | 145400 | 1810790885 | 2795 | 2795 | 2815 | 2795 | 224 |
| 263 | 20241219 | 145300 | 1810163150 | 2795 | 2790 | 2795 | 2790 | 526 |
| 264 | 20241219 | 145200 | 1808695580 | 2790 | 2795 | 2795 | 2790 | 127 |
| 265 | 20241219 | 145100 | 1808340950 | 2795 | 2790 | 2795 | 2790 | 30 |
| 266 | 20241219 | 145000 | 1808257220 | 2790 | 2800 | 2805 | 2790 | 5451 |
| 267 | 20241219 | 144900 | 1793028320 | 2800 | 2805 | 2805 | 2800 | 1079 |
| 268 | 20241219 | 144800 | 1790003730 | 2810 | 2810 | 2810 | 2810 | 51 |
| 269 | 20241219 | 144700 | 1789860420 | 2810 | 2810 | 2810 | 2810 | 1651 |
| 270 | 20241219 | 144600 | 1785221110 | 2815 | 2810 | 2815 | 2810 | 2369 |
| 271 | 20241219 | 144500 | 1778554905 | 2815 | 2800 | 2815 | 2800 | 197 |
| 272 | 20241219 | 144400 | 1778001145 | 2800 | 2820 | 2820 | 2795 | 11662 |
| 273 | 20241219 | 144300 | 1745282230 | 2815 | 2830 | 2830 | 2815 | 5004 |
| 274 | 20241219 | 144200 | 1731194060 | 2830 | 2835 | 2835 | 2830 | 298 |
| 275 | 20241219 | 144100 | 1730350115 | 2840 | 2840 | 2845 | 2840 | 585 |
| 276 | 20241219 | 144000 | 1728687765 | 2830 | 2815 | 2830 | 2815 | 3502 |
| 277 | 20241219 | 143900 | 1718829485 | 2810 | 2815 | 2815 | 2810 | 6458 |
| 278 | 20241219 | 143800 | 1700681230 | 2815 | 2850 | 2850 | 2815 | 3962 |
| 279 | 20241219 | 143700 | 1689495045 | 2855 | 2855 | 2855 | 2855 | 320 |
| 280 | 20241219 | 143600 | 1688581445 | 2855 | 2890 | 2890 | 2845 | 5100 |
| 281 | 20241219 | 143500 | 1674015895 | 2890 | 2865 | 2890 | 2865 | 20792 |
| 282 | 20241219 | 143400 | 1614129560 | 2865 | 2850 | 2865 | 2850 | 5349 |
| 283 | 20241219 | 143300 | 1598852670 | 2825 | 2815 | 2850 | 2815 | 8952 |
| 284 | 20241219 | 143200 | 1573495030 | 2800 | 2790 | 2800 | 2790 | 5214 |
| 285 | 20241219 | 143100 | 1558910675 | 2795 | 2790 | 2795 | 2790 | 503 |
| 286 | 20241219 | 143000 | 1557504820 | 2795 | 2795 | 2795 | 2795 | 285 |
| 287 | 20241219 | 142900 | 1556708245 | 2790 | 2790 | 2790 | 2790 | 0 |
| 288 | 20241219 | 142800 | 1556708245 | 2790 | 2785 | 2790 | 2785 | 3623 |
| 289 | 20241219 | 142700 | 1546600110 | 2780 | 2785 | 2785 | 2780 | 447 |
| 290 | 20241219 | 142600 | 1545356790 | 2785 | 2785 | 2785 | 2785 | 1 |
| 291 | 20241219 | 142500 | 1545354005 | 2785 | 2785 | 2785 | 2785 | 1400 |
| 292 | 20241219 | 142400 | 1541455005 | 2785 | 2785 | 2785 | 2785 | 2 |
| 293 | 20241219 | 142300 | 1541449435 | 2790 | 2790 | 2790 | 2790 | 184 |
| 294 | 20241219 | 142200 | 1540936075 | 2790 | 2790 | 2790 | 2790 | 41 |
| 295 | 20241219 | 142100 | 1540821685 | 2785 | 2785 | 2785 | 2785 | 0 |
| 296 | 20241219 | 142000 | 1540821685 | 2785 | 2785 | 2785 | 2780 | 79 |
| 297 | 20241219 | 141900 | 1540601905 | 2785 | 2785 | 2785 | 2785 | 294 |
| 298 | 20241219 | 141800 | 1539783115 | 2785 | 2790 | 2790 | 2785 | 203 |
| 299 | 20241219 | 141700 | 1539216980 | 2790 | 2790 | 2790 | 2790 | 3035 |
| 300 | 20241219 | 141600 | 1530749330 | 2790 | 2790 | 2790 | 2790 | 17 |
| 301 | 20241219 | 141500 | 1530701900 | 2790 | 2790 | 2790 | 2790 | 100 |
| 302 | 20241219 | 141400 | 1530422900 | 2790 | 2790 | 2790 | 2790 | 300 |
| 303 | 20241219 | 141300 | 1529585900 | 2790 | 2790 | 2790 | 2790 | 10 |
| 304 | 20241219 | 141200 | 1529558000 | 2790 | 2790 | 2790 | 2790 | 1 |
| 305 | 20241219 | 141100 | 1529555210 | 2790 | 2790 | 2790 | 2790 | 92 |
| 306 | 20241219 | 141000 | 1529298530 | 2790 | 2795 | 2795 | 2790 | 211 |
| 307 | 20241219 | 140900 | 1528709340 | 2795 | 2800 | 2800 | 2795 | 1743 |
| 308 | 20241219 | 140800 | 1523833940 | 2800 | 2800 | 2810 | 2800 | 530 |
| 309 | 20241219 | 140700 | 1522349890 | 2800 | 2800 | 2800 | 2800 | 50 |
| 310 | 20241219 | 140600 | 1522209890 | 2810 | 2795 | 2810 | 2795 | 220 |
| 311 | 20241219 | 140500 | 1521594165 | 2810 | 2790 | 2810 | 2790 | 1244 |
| 312 | 20241219 | 140400 | 1518122525 | 2790 | 2815 | 2820 | 2790 | 5989 |
| 313 | 20241219 | 140300 | 1501311375 | 2800 | 2810 | 2815 | 2800 | 3076 |
| 314 | 20241219 | 140200 | 1492661435 | 2815 | 2810 | 2820 | 2810 | 3484 |
| 315 | 20241219 | 140100 | 1482862905 | 2815 | 2775 | 2815 | 2775 | 6050 |
| 316 | 20241219 | 140000 | 1465986385 | 2770 | 2765 | 2770 | 2760 | 63 |
| 317 | 20241219 | 135900 | 1465812225 | 2775 | 2775 | 2775 | 2775 | 1042 |
| 318 | 20241219 | 135800 | 1462920675 | 2775 | 2760 | 2775 | 2760 | 4032 |
| 319 | 20241219 | 135700 | 1451791260 | 2755 | 2760 | 2760 | 2755 | 510 |
| 320 | 20241219 | 135600 | 1450386160 | 2765 | 2765 | 2775 | 2765 | 84 |
| 321 | 20241219 | 135500 | 1450153870 | 2750 | 2755 | 2765 | 2750 | 1221 |
| 322 | 20241219 | 135400 | 1446791825 | 2755 | 2755 | 2755 | 2755 | 95 |
| 323 | 20241219 | 135300 | 1446530100 | 2755 | 2755 | 2780 | 2750 | 2005 |
| 324 | 20241219 | 135200 | 1440990430 | 2790 | 2770 | 2790 | 2770 | 4098 |
| 325 | 20241219 | 135100 | 1429635860 | 2770 | 2785 | 2785 | 2770 | 515 |
| 326 | 20241219 | 135000 | 1428202720 | 2785 | 2790 | 2795 | 2760 | 9989 |
| 327 | 20241219 | 134900 | 1400453740 | 2800 | 2795 | 2810 | 2775 | 11918 |
| 328 | 20241219 | 134800 | 1367075570 | 2810 | 2780 | 2810 | 2770 | 7135 |
| 329 | 20241219 | 134700 | 1347110065 | 2770 | 2755 | 2770 | 2755 | 2201 |
| 330 | 20241219 | 134600 | 1341026160 | 2755 | 2740 | 2755 | 2740 | 348 |
| 331 | 20241219 | 134500 | 1340069640 | 2740 | 2775 | 2775 | 2740 | 2556 |
| 332 | 20241219 | 134400 | 1333064010 | 2780 | 2755 | 2780 | 2755 | 10738 |
| 333 | 20241219 | 134300 | 1303365030 | 2755 | 2730 | 2760 | 2730 | 1896 |
| 334 | 20241219 | 134200 | 1298177815 | 2730 | 2730 | 2730 | 2730 | 0 |
| 335 | 20241219 | 134100 | 1298177815 | 2730 | 2730 | 2730 | 2730 | 0 |
| 336 | 20241219 | 134000 | 1298177815 | 2730 | 2730 | 2730 | 2730 | 0 |
| 337 | 20241219 | 133900 | 1298177815 | 2730 | 2740 | 2740 | 2730 | 588 |
| 338 | 20241219 | 133800 | 1296572565 | 2740 | 2745 | 2755 | 2740 | 3585 |
| 339 | 20241219 | 133700 | 1286706210 | 2745 | 2745 | 2745 | 2745 | 364 |
| 340 | 20241219 | 133600 | 1285707030 | 2750 | 2750 | 2750 | 2750 | 0 |
| 341 | 20241219 | 133500 | 1285707030 | 2750 | 2750 | 2750 | 2750 | 1863 |
| 342 | 20241219 | 133400 | 1280583780 | 2750 | 2750 | 2750 | 2750 | 5223 |
| 343 | 20241219 | 133300 | 1266220530 | 2750 | 2750 | 2750 | 2750 | 10 |
| 344 | 20241219 | 133200 | 1266193030 | 2750 | 2715 | 2750 | 2715 | 6273 |
| 345 | 20241219 | 133100 | 1249049635 | 2710 | 2720 | 2725 | 2710 | 1434 |
| 346 | 20241219 | 133000 | 1245151545 | 2710 | 2710 | 2710 | 2710 | 1 |
| 347 | 20241219 | 132900 | 1245148835 | 2710 | 2710 | 2710 | 2710 | 2254 |
| 348 | 20241219 | 132800 | 1239040495 | 2710 | 2715 | 2715 | 2710 | 3641 |
| 349 | 20241219 | 132700 | 1229173375 | 2710 | 2720 | 2720 | 2710 | 4215 |
| 350 | 20241219 | 132600 | 1217735025 | 2720 | 2720 | 2720 | 2720 | 0 |
| 351 | 20241219 | 132500 | 1217735025 | 2720 | 2720 | 2720 | 2720 | 0 |
| 352 | 20241219 | 132400 | 1217735025 | 2720 | 2720 | 2720 | 2720 | 0 |
| 353 | 20241219 | 132300 | 1217735025 | 2720 | 2720 | 2720 | 2720 | 0 |
| 354 | 20241219 | 132200 | 1217735025 | 2720 | 2720 | 2720 | 2720 | 743 |
| 355 | 20241219 | 132100 | 1215714065 | 2720 | 2720 | 2720 | 2720 | 0 |
| 356 | 20241219 | 132000 | 1215714065 | 2720 | 2720 | 2720 | 2720 | 0 |
| 357 | 20241219 | 131900 | 1215714065 | 2720 | 2720 | 2720 | 2720 | 546 |
| 358 | 20241219 | 131800 | 1214228945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 359 | 20241219 | 131700 | 1214228945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 360 | 20241219 | 131600 | 1214228945 | 2720 | 2720 | 2720 | 2720 | 217 |
| 361 | 20241219 | 131500 | 1213638705 | 2725 | 2725 | 2725 | 2725 | 0 |
| 362 | 20241219 | 131400 | 1213638705 | 2725 | 2725 | 2725 | 2725 | 2 |
| 363 | 20241219 | 131300 | 1213633255 | 2720 | 2720 | 2720 | 2720 | 0 |
| 364 | 20241219 | 131200 | 1213633255 | 2720 | 2720 | 2720 | 2720 | 203 |
| 365 | 20241219 | 131100 | 1213081095 | 2725 | 2725 | 2725 | 2725 | 20 |
| 366 | 20241219 | 131000 | 1213026595 | 2725 | 2725 | 2725 | 2725 | 20 |
| 367 | 20241219 | 130900 | 1212972095 | 2720 | 2720 | 2720 | 2720 | 0 |
| 368 | 20241219 | 130800 | 1212972095 | 2720 | 2720 | 2730 | 2720 | 475 |
| 369 | 20241219 | 130700 | 1211676425 | 2720 | 2720 | 2720 | 2715 | 2478 |
| 370 | 20241219 | 130600 | 1204938775 | 2730 | 2730 | 2730 | 2730 | 0 |
| 371 | 20241219 | 130500 | 1204938775 | 2730 | 2730 | 2730 | 2730 | 315 |
| 372 | 20241219 | 130400 | 1204078825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 373 | 20241219 | 130300 | 1204078825 | 2720 | 2720 | 2720 | 2720 | 137 |
| 374 | 20241219 | 130200 | 1203706185 | 2720 | 2720 | 2720 | 2720 | 241 |
| 375 | 20241219 | 130100 | 1203050665 | 2715 | 2715 | 2715 | 2715 | 6 |
| 376 | 20241219 | 130000 | 1203034375 | 2730 | 2720 | 2730 | 2720 | 2000 |
| 377 | 20241219 | 125900 | 1197586975 | 2715 | 2715 | 2715 | 2715 | 0 |
| 378 | 20241219 | 125800 | 1197586975 | 2715 | 2710 | 2715 | 2710 | 3474 |
| 379 | 20241219 | 125700 | 1188170030 | 2715 | 2715 | 2715 | 2715 | 2115 |
| 380 | 20241219 | 125600 | 1182427805 | 2720 | 2720 | 2720 | 2720 | 1 |
| 381 | 20241219 | 125500 | 1182425085 | 2720 | 2730 | 2730 | 2720 | 2129 |
| 382 | 20241219 | 125400 | 1176629055 | 2740 | 2740 | 2740 | 2740 | 1 |
| 383 | 20241219 | 125300 | 1176626315 | 2740 | 2740 | 2740 | 2740 | 171 |
| 384 | 20241219 | 125200 | 1176157775 | 2750 | 2750 | 2750 | 2750 | 0 |
| 385 | 20241219 | 125100 | 1176157775 | 2750 | 2750 | 2750 | 2750 | 0 |
| 386 | 20241219 | 125000 | 1176157775 | 2750 | 2750 | 2750 | 2750 | 0 |
| 387 | 20241219 | 124900 | 1176157775 | 2750 | 2750 | 2750 | 2750 | 1 |
| 388 | 20241219 | 124800 | 1176155025 | 2735 | 2730 | 2735 | 2730 | 2 |
| 389 | 20241219 | 124700 | 1176149560 | 2725 | 2720 | 2725 | 2720 | 362 |
| 390 | 20241219 | 124600 | 1175163865 | 2715 | 2715 | 2715 | 2715 | 6 |
| 391 | 20241219 | 124500 | 1175147575 | 2715 | 2715 | 2715 | 2715 | 1246 |
| 392 | 20241219 | 124400 | 1171764685 | 2720 | 2720 | 2720 | 2720 | 745 |
| 393 | 20241219 | 124300 | 1169738285 | 2725 | 2725 | 2725 | 2725 | 189 |
| 394 | 20241219 | 124200 | 1169223260 | 2720 | 2725 | 2725 | 2720 | 79 |
| 395 | 20241219 | 124100 | 1169008315 | 2725 | 2725 | 2725 | 2725 | 10 |
| 396 | 20241219 | 124000 | 1168981065 | 2725 | 2725 | 2725 | 2725 | 0 |
| 397 | 20241219 | 123900 | 1168981065 | 2725 | 2725 | 2725 | 2725 | 0 |
| 398 | 20241219 | 123800 | 1168981065 | 2725 | 2725 | 2725 | 2725 | 1590 |
| 399 | 20241219 | 123700 | 1164648315 | 2720 | 2720 | 2720 | 2720 | 0 |
| 400 | 20241219 | 123600 | 1164648315 | 2720 | 2720 | 2720 | 2720 | 211 |
| 401 | 20241219 | 123500 | 1164074395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 402 | 20241219 | 123400 | 1164074395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 403 | 20241219 | 123300 | 1164074395 | 2710 | 2710 | 2710 | 2710 | 1 |
| 404 | 20241219 | 123200 | 1164071685 | 2705 | 2725 | 2725 | 2705 | 2946 |
| 405 | 20241219 | 123100 | 1156093995 | 2705 | 2700 | 2720 | 2700 | 689 |
| 406 | 20241219 | 123000 | 1154223350 | 2700 | 2700 | 2700 | 2700 | 96 |
| 407 | 20241219 | 122900 | 1153964150 | 2695 | 2695 | 2695 | 2695 | 738 |
| 408 | 20241219 | 122800 | 1151975240 | 2695 | 2695 | 2695 | 2695 | 1269 |
| 409 | 20241219 | 122700 | 1148555285 | 2695 | 2700 | 2700 | 2695 | 1289 |
| 410 | 20241219 | 122600 | 1145075690 | 2700 | 2705 | 2705 | 2700 | 322 |
| 411 | 20241219 | 122500 | 1144205785 | 2705 | 2705 | 2705 | 2705 | 14 |
| 412 | 20241219 | 122400 | 1144167915 | 2705 | 2705 | 2705 | 2705 | 0 |
| 413 | 20241219 | 122300 | 1144167915 | 2705 | 2705 | 2705 | 2705 | 130 |
| 414 | 20241219 | 122200 | 1143816265 | 2705 | 2705 | 2705 | 2705 | 211 |
| 415 | 20241219 | 122100 | 1143245510 | 2715 | 2715 | 2715 | 2715 | 185 |
| 416 | 20241219 | 122000 | 1142743235 | 2715 | 2700 | 2715 | 2695 | 410 |
| 417 | 20241219 | 121900 | 1141637680 | 2700 | 2705 | 2705 | 2700 | 4127 |
| 418 | 20241219 | 121800 | 1130488160 | 2705 | 2715 | 2715 | 2705 | 1122 |
| 419 | 20241219 | 121700 | 1127451830 | 2710 | 2710 | 2710 | 2710 | 188 |
| 420 | 20241219 | 121600 | 1126942350 | 2705 | 2720 | 2720 | 2705 | 3390 |
| 421 | 20241219 | 121500 | 1117762965 | 2725 | 2720 | 2725 | 2710 | 995 |
| 422 | 20241219 | 121400 | 1115066370 | 2710 | 2710 | 2710 | 2710 | 95 |
| 423 | 20241219 | 121300 | 1114808920 | 2725 | 2725 | 2725 | 2725 | 0 |
| 424 | 20241219 | 121200 | 1114808920 | 2725 | 2715 | 2725 | 2710 | 364 |
| 425 | 20241219 | 121100 | 1113819570 | 2725 | 2715 | 2725 | 2715 | 565 |
| 426 | 20241219 | 121000 | 1112285585 | 2715 | 2720 | 2720 | 2715 | 421 |
| 427 | 20241219 | 120900 | 1111141390 | 2720 | 2730 | 2730 | 2720 | 216 |
| 428 | 20241219 | 120800 | 1110552815 | 2740 | 2740 | 2740 | 2740 | 0 |
| 429 | 20241219 | 120700 | 1110552815 | 2740 | 2740 | 2740 | 2740 | 0 |
| 430 | 20241219 | 120600 | 1110552815 | 2740 | 2745 | 2745 | 2740 | 332 |
| 431 | 20241219 | 120500 | 1109642240 | 2750 | 2750 | 2750 | 2750 | 620 |
| 432 | 20241219 | 120400 | 1107937240 | 2745 | 2745 | 2750 | 2745 | 179 |
| 433 | 20241219 | 120300 | 1107445860 | 2750 | 2740 | 2750 | 2740 | 1858 |
| 434 | 20241219 | 120200 | 1102339495 | 2740 | 2750 | 2750 | 2740 | 708 |
| 435 | 20241219 | 120100 | 1100397445 | 2745 | 2725 | 2745 | 2725 | 1642 |
| 436 | 20241219 | 120000 | 1095907125 | 2725 | 2725 | 2725 | 2725 | 202 |
| 437 | 20241219 | 115900 | 1095356675 | 2725 | 2725 | 2725 | 2725 | 0 |
| 438 | 20241219 | 115800 | 1095356675 | 2725 | 2720 | 2725 | 2720 | 69 |
| 439 | 20241219 | 115700 | 1095168655 | 2720 | 2720 | 2725 | 2720 | 22 |
| 440 | 20241219 | 115600 | 1095108810 | 2715 | 2715 | 2715 | 2715 | 3246 |
| 441 | 20241219 | 115500 | 1086295920 | 2715 | 2710 | 2715 | 2710 | 203 |
| 442 | 20241219 | 115400 | 1085744790 | 2715 | 2715 | 2715 | 2715 | 100 |
| 443 | 20241219 | 115300 | 1085473290 | 2715 | 2710 | 2715 | 2710 | 354 |
| 444 | 20241219 | 115200 | 1084513730 | 2700 | 2700 | 2700 | 2700 | 0 |
| 445 | 20241219 | 115100 | 1084513730 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 446 | 20241219 | 115000 | 1081813730 | 2700 | 2700 | 2700 | 2700 | 0 |
| 447 | 20241219 | 114900 | 1081813730 | 2700 | 2700 | 2700 | 2700 | 900 |
| 448 | 20241219 | 114800 | 1079383730 | 2700 | 2700 | 2700 | 2700 | 0 |
| 449 | 20241219 | 114700 | 1079383730 | 2700 | 2700 | 2700 | 2700 | 0 |
| 450 | 20241219 | 114600 | 1079383730 | 2700 | 2700 | 2700 | 2700 | 11 |
| 451 | 20241219 | 114500 | 1079354030 | 2705 | 2705 | 2705 | 2705 | 0 |
| 452 | 20241219 | 114400 | 1079354030 | 2705 | 2705 | 2705 | 2700 | 3198 |
| 453 | 20241219 | 114300 | 1070706170 | 2705 | 2705 | 2705 | 2705 | 49 |
| 454 | 20241219 | 114200 | 1070573625 | 2705 | 2705 | 2705 | 2705 | 0 |
| 455 | 20241219 | 114100 | 1070573625 | 2705 | 2700 | 2705 | 2700 | 246 |
| 456 | 20241219 | 114000 | 1069909405 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 457 | 20241219 | 113900 | 1067209405 | 2690 | 2695 | 2695 | 2690 | 200 |
| 458 | 20241219 | 113800 | 1066670425 | 2715 | 2695 | 2715 | 2695 | 144 |
| 459 | 20241219 | 113700 | 1066280345 | 2695 | 2720 | 2725 | 2695 | 42 |
| 460 | 20241219 | 113600 | 1066166255 | 2725 | 2705 | 2725 | 2705 | 1026 |
| 461 | 20241219 | 113500 | 1063378680 | 2705 | 2705 | 2705 | 2705 | 356 |
| 462 | 20241219 | 113400 | 1062415700 | 2705 | 2695 | 2705 | 2695 | 250 |
| 463 | 20241219 | 113300 | 1061740095 | 2700 | 2685 | 2700 | 2685 | 397 |
| 464 | 20241219 | 113200 | 1060672195 | 2690 | 2685 | 2690 | 2685 | 311 |
| 465 | 20241219 | 113100 | 1059836905 | 2685 | 2695 | 2695 | 2685 | 3144 |
| 466 | 20241219 | 113000 | 1051384515 | 2695 | 2700 | 2700 | 2695 | 3772 |
| 467 | 20241219 | 112900 | 1041212170 | 2700 | 2710 | 2710 | 2700 | 537 |
| 468 | 20241219 | 112800 | 1039761500 | 2720 | 2710 | 2720 | 2710 | 3988 |
| 469 | 20241219 | 112700 | 1028953960 | 2710 | 2700 | 2710 | 2700 | 1001 |
| 470 | 20241219 | 112600 | 1026246255 | 2705 | 2695 | 2705 | 2695 | 2989 |
| 471 | 20241219 | 112500 | 1018187800 | 2695 | 2705 | 2705 | 2695 | 2307 |
| 472 | 20241219 | 112400 | 1011953150 | 2710 | 2725 | 2725 | 2710 | 9957 |
| 473 | 20241219 | 112300 | 984950245 | 2725 | 2720 | 2730 | 2720 | 1563 |
| 474 | 20241219 | 112200 | 980696315 | 2720 | 2725 | 2730 | 2710 | 2072 |
| 475 | 20241219 | 112100 | 975055420 | 2725 | 2735 | 2770 | 2725 | 2265 |
| 476 | 20241219 | 112000 | 968863375 | 2730 | 2745 | 2750 | 2720 | 3996 |
| 477 | 20241219 | 111900 | 957972615 | 2725 | 2790 | 2800 | 2720 | 14096 |
| 478 | 20241219 | 111800 | 918834565 | 2790 | 2740 | 2795 | 2740 | 16710 |
| 479 | 20241219 | 111700 | 872495450 | 2740 | 2730 | 2750 | 2720 | 11648 |
| 480 | 20241219 | 111600 | 840532515 | 2730 | 2715 | 2745 | 2715 | 8172 |
| 481 | 20241219 | 111500 | 818222180 | 2720 | 2725 | 2730 | 2700 | 5021 |
| 482 | 20241219 | 111400 | 804600050 | 2730 | 2690 | 2730 | 2690 | 7923 |
| 483 | 20241219 | 111300 | 783201245 | 2690 | 2690 | 2690 | 2690 | 3 |
| 484 | 20241219 | 111200 | 783193175 | 2685 | 2685 | 2690 | 2680 | 13275 |
| 485 | 20241219 | 111100 | 747599735 | 2685 | 2690 | 2690 | 2685 | 1137 |
| 486 | 20241219 | 111000 | 744546740 | 2690 | 2690 | 2690 | 2690 | 54 |
| 487 | 20241219 | 110900 | 744401480 | 2685 | 2685 | 2685 | 2685 | 18 |
| 488 | 20241219 | 110800 | 744353150 | 2700 | 2690 | 2700 | 2685 | 3554 |
| 489 | 20241219 | 110700 | 734809945 | 2690 | 2690 | 2690 | 2690 | 1349 |
| 490 | 20241219 | 110600 | 731181135 | 2690 | 2690 | 2690 | 2690 | 554 |
| 491 | 20241219 | 110500 | 729690875 | 2690 | 2710 | 2710 | 2690 | 5502 |
| 492 | 20241219 | 110400 | 714883640 | 2695 | 2695 | 2695 | 2695 | 0 |
| 493 | 20241219 | 110300 | 714883640 | 2695 | 2695 | 2695 | 2695 | 0 |
| 494 | 20241219 | 110200 | 714883640 | 2695 | 2695 | 2695 | 2695 | 3 |
| 495 | 20241219 | 110100 | 714875555 | 2705 | 2700 | 2705 | 2700 | 7466 |
| 496 | 20241219 | 110000 | 694716205 | 2700 | 2700 | 2700 | 2700 | 0 |
| 497 | 20241219 | 105900 | 694716205 | 2700 | 2700 | 2700 | 2700 | 300 |
| 498 | 20241219 | 105800 | 693906205 | 2700 | 2700 | 2700 | 2700 | 0 |
| 499 | 20241219 | 105700 | 693906205 | 2700 | 2700 | 2700 | 2700 | 26 |
| 500 | 20241219 | 105600 | 693836005 | 2700 | 2705 | 2705 | 2700 | 50 |
| 501 | 20241219 | 105500 | 693700790 | 2705 | 2710 | 2720 | 2705 | 990 |
| 502 | 20241219 | 105400 | 691020575 | 2705 | 2710 | 2710 | 2705 | 307 |
| 503 | 20241219 | 105300 | 690190135 | 2710 | 2710 | 2710 | 2710 | 35 |
| 504 | 20241219 | 105200 | 690095285 | 2700 | 2700 | 2700 | 2700 | 734 |
| 505 | 20241219 | 105100 | 688113485 | 2700 | 2710 | 2710 | 2700 | 7 |
| 506 | 20241219 | 105000 | 688094575 | 2690 | 2690 | 2695 | 2690 | 737 |
| 507 | 20241219 | 104900 | 686112035 | 2690 | 2695 | 2700 | 2690 | 5089 |
| 508 | 20241219 | 104800 | 672414025 | 2695 | 2700 | 2700 | 2695 | 372 |
| 509 | 20241219 | 104700 | 671411235 | 2700 | 2705 | 2705 | 2700 | 2199 |
| 510 | 20241219 | 104600 | 665468830 | 2705 | 2705 | 2705 | 2705 | 7 |
| 511 | 20241219 | 104500 | 665449895 | 2700 | 2715 | 2715 | 2700 | 1483 |
| 512 | 20241219 | 104400 | 661435825 | 2715 | 2710 | 2715 | 2710 | 117 |
| 513 | 20241219 | 104300 | 661118670 | 2710 | 2710 | 2710 | 2710 | 50 |
| 514 | 20241219 | 104200 | 660983170 | 2720 | 2715 | 2720 | 2715 | 1427 |
| 515 | 20241219 | 104100 | 657103190 | 2715 | 2715 | 2715 | 2715 | 1 |
| 516 | 20241219 | 104000 | 657100475 | 2700 | 2700 | 2700 | 2700 | 0 |
| 517 | 20241219 | 103900 | 657100475 | 2700 | 2700 | 2700 | 2700 | 534 |
| 518 | 20241219 | 103800 | 655658675 | 2700 | 2700 | 2700 | 2700 | 390 |
| 519 | 20241219 | 103700 | 654605675 | 2695 | 2720 | 2720 | 2695 | 613 |
| 520 | 20241219 | 103600 | 652952235 | 2700 | 2715 | 2715 | 2700 | 1010 |
| 521 | 20241219 | 103500 | 650220395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 522 | 20241219 | 103400 | 650220395 | 2710 | 2710 | 2710 | 2710 | 22 |
| 523 | 20241219 | 103300 | 650160775 | 2730 | 2730 | 2730 | 2730 | 650 |
| 524 | 20241219 | 103200 | 648386275 | 2730 | 2715 | 2730 | 2715 | 37 |
| 525 | 20241219 | 103100 | 648285350 | 2715 | 2710 | 2715 | 2700 | 118 |
| 526 | 20241219 | 103000 | 647965260 | 2740 | 2695 | 2740 | 2695 | 482 |
| 527 | 20241219 | 102900 | 646657445 | 2695 | 2695 | 2695 | 2695 | 200 |
| 528 | 20241219 | 102800 | 646118445 | 2695 | 2705 | 2705 | 2695 | 474 |
| 529 | 20241219 | 102700 | 644840775 | 2705 | 2710 | 2710 | 2700 | 6764 |
| 530 | 20241219 | 102600 | 626550640 | 2710 | 2710 | 2710 | 2710 | 34 |
| 531 | 20241219 | 102500 | 626458500 | 2725 | 2725 | 2725 | 2710 | 1343 |
| 532 | 20241219 | 102400 | 622809465 | 2725 | 2725 | 2725 | 2720 | 776 |
| 533 | 20241219 | 102300 | 620698605 | 2730 | 2730 | 2730 | 2730 | 0 |
| 534 | 20241219 | 102200 | 620698605 | 2730 | 2730 | 2730 | 2730 | 2 |
| 535 | 20241219 | 102100 | 620693145 | 2730 | 2730 | 2730 | 2730 | 1679 |
| 536 | 20241219 | 102000 | 616109475 | 2730 | 2730 | 2730 | 2730 | 0 |
| 537 | 20241219 | 101900 | 616109475 | 2730 | 2730 | 2730 | 2730 | 0 |
| 538 | 20241219 | 101800 | 616109475 | 2730 | 2730 | 2730 | 2730 | 117 |
| 539 | 20241219 | 101700 | 615790065 | 2730 | 2730 | 2730 | 2730 | 2012 |
| 540 | 20241219 | 101600 | 610297305 | 2730 | 2720 | 2730 | 2720 | 107 |
| 541 | 20241219 | 101500 | 610005265 | 2730 | 2745 | 2745 | 2730 | 6469 |
| 542 | 20241219 | 101400 | 592300360 | 2745 | 2745 | 2745 | 2745 | 2648 |
| 543 | 20241219 | 101300 | 585031600 | 2745 | 2745 | 2745 | 2745 | 1120 |
| 544 | 20241219 | 101200 | 581957200 | 2745 | 2750 | 2750 | 2745 | 1378 |
| 545 | 20241219 | 101100 | 578171965 | 2745 | 2735 | 2745 | 2735 | 770 |
| 546 | 20241219 | 101000 | 576062555 | 2740 | 2740 | 2740 | 2740 | 94 |
| 547 | 20241219 | 100900 | 575804995 | 2740 | 2730 | 2740 | 2730 | 1938 |
| 548 | 20241219 | 100800 | 570513845 | 2730 | 2730 | 2730 | 2730 | 50 |
| 549 | 20241219 | 100700 | 570377345 | 2745 | 2750 | 2750 | 2745 | 202 |
| 550 | 20241219 | 100600 | 569821915 | 2755 | 2740 | 2760 | 2725 | 935 |
| 551 | 20241219 | 100500 | 567253290 | 2720 | 2720 | 2720 | 2720 | 221 |
| 552 | 20241219 | 100400 | 566652170 | 2740 | 2715 | 2745 | 2715 | 5697 |
| 553 | 20241219 | 100300 | 551081505 | 2715 | 2710 | 2715 | 2710 | 451 |
| 554 | 20241219 | 100200 | 549859045 | 2710 | 2710 | 2710 | 2705 | 805 |
| 555 | 20241219 | 100100 | 547678700 | 2705 | 2705 | 2705 | 2705 | 58 |
| 556 | 20241219 | 100000 | 547521810 | 2705 | 2715 | 2715 | 2705 | 27 |
| 557 | 20241219 | 095900 | 547448705 | 2705 | 2710 | 2710 | 2705 | 2683 |
| 558 | 20241219 | 095800 | 540185275 | 2715 | 2715 | 2715 | 2715 | 50 |
| 559 | 20241219 | 095700 | 540049525 | 2715 | 2720 | 2720 | 2715 | 2589 |
| 560 | 20241219 | 095600 | 533017910 | 2720 | 2720 | 2720 | 2720 | 10 |
| 561 | 20241219 | 095500 | 532990710 | 2720 | 2720 | 2720 | 2720 | 4 |
| 562 | 20241219 | 095400 | 532979830 | 2720 | 2720 | 2720 | 2720 | 500 |
| 563 | 20241219 | 095300 | 531619830 | 2720 | 2720 | 2720 | 2720 | 145 |
| 564 | 20241219 | 095200 | 531225430 | 2720 | 2720 | 2720 | 2720 | 55 |
| 565 | 20241219 | 095100 | 531075830 | 2710 | 2710 | 2710 | 2710 | 148 |
| 566 | 20241219 | 095000 | 530674750 | 2710 | 2710 | 2710 | 2710 | 1200 |
| 567 | 20241219 | 094900 | 527422750 | 2705 | 2705 | 2705 | 2700 | 3000 |
| 568 | 20241219 | 094800 | 519320475 | 2700 | 2720 | 2720 | 2700 | 5104 |
| 569 | 20241219 | 094700 | 505484595 | 2735 | 2720 | 2735 | 2720 | 309 |
| 570 | 20241219 | 094600 | 504641205 | 2720 | 2735 | 2735 | 2720 | 704 |
| 571 | 20241219 | 094500 | 502726235 | 2730 | 2725 | 2730 | 2720 | 933 |
| 572 | 20241219 | 094400 | 500185965 | 2720 | 2715 | 2720 | 2715 | 809 |
| 573 | 20241219 | 094300 | 497989520 | 2715 | 2735 | 2735 | 2715 | 3936 |
| 574 | 20241219 | 094200 | 487271795 | 2730 | 2735 | 2735 | 2730 | 2734 |
| 575 | 20241219 | 094100 | 479802945 | 2735 | 2745 | 2745 | 2735 | 601 |
| 576 | 20241219 | 094000 | 478153210 | 2740 | 2765 | 2765 | 2740 | 3174 |
| 577 | 20241219 | 093900 | 469448995 | 2745 | 2750 | 2750 | 2745 | 264 |
| 578 | 20241219 | 093800 | 468723780 | 2765 | 2755 | 2765 | 2755 | 1122 |
| 579 | 20241219 | 093700 | 465632650 | 2765 | 2765 | 2765 | 2765 | 202 |
| 580 | 20241219 | 093600 | 465074120 | 2765 | 2765 | 2765 | 2765 | 0 |
| 581 | 20241219 | 093500 | 465074120 | 2765 | 2775 | 2775 | 2765 | 203 |
| 582 | 20241219 | 093400 | 464511825 | 2775 | 2765 | 2775 | 2765 | 2693 |
| 583 | 20241219 | 093300 | 457042090 | 2765 | 2770 | 2770 | 2765 | 937 |
| 584 | 20241219 | 093200 | 454449835 | 2770 | 2755 | 2770 | 2755 | 532 |
| 585 | 20241219 | 093100 | 452977345 | 2775 | 2760 | 2780 | 2750 | 2181 |
| 586 | 20241219 | 093000 | 446969670 | 2740 | 2740 | 2740 | 2740 | 0 |
| 587 | 20241219 | 092900 | 446969670 | 2740 | 2740 | 2745 | 2740 | 5060 |
| 588 | 20241219 | 092800 | 433080160 | 2740 | 2740 | 2740 | 2740 | 1406 |
| 589 | 20241219 | 092700 | 429227720 | 2740 | 2740 | 2740 | 2740 | 900 |
| 590 | 20241219 | 092600 | 426761720 | 2740 | 2745 | 2745 | 2740 | 779 |
| 591 | 20241219 | 092500 | 424624835 | 2745 | 2745 | 2745 | 2745 | 515 |
| 592 | 20241219 | 092400 | 423211160 | 2740 | 2740 | 2740 | 2740 | 316 |
| 593 | 20241219 | 092300 | 422345320 | 2730 | 2745 | 2750 | 2730 | 3447 |
| 594 | 20241219 | 092200 | 412905605 | 2745 | 2755 | 2755 | 2745 | 1730 |
| 595 | 20241219 | 092100 | 408145285 | 2755 | 2775 | 2775 | 2755 | 469 |
| 596 | 20241219 | 092000 | 406851980 | 2745 | 2755 | 2755 | 2745 | 1355 |
| 597 | 20241219 | 091900 | 403118985 | 2755 | 2740 | 2755 | 2740 | 1686 |
| 598 | 20241219 | 091800 | 398497260 | 2755 | 2730 | 2755 | 2730 | 3589 |
| 599 | 20241219 | 091700 | 388628355 | 2730 | 2730 | 2735 | 2715 | 9328 |
| 600 | 20241219 | 091600 | 363200145 | 2735 | 2740 | 2740 | 2735 | 779 |
| 601 | 20241219 | 091500 | 361066700 | 2755 | 2755 | 2755 | 2740 | 1002 |
| 602 | 20241219 | 091400 | 358311300 | 2745 | 2750 | 2755 | 2745 | 2073 |
| 603 | 20241219 | 091300 | 352606915 | 2745 | 2765 | 2765 | 2745 | 6049 |
| 604 | 20241219 | 091200 | 335942720 | 2765 | 2785 | 2785 | 2765 | 217 |
| 605 | 20241219 | 091100 | 335338415 | 2760 | 2750 | 2780 | 2745 | 9188 |
| 606 | 20241219 | 091000 | 309935865 | 2750 | 2755 | 2785 | 2745 | 8048 |
| 607 | 20241219 | 090900 | 287755100 | 2745 | 2745 | 2745 | 2740 | 3356 |
| 608 | 20241219 | 090800 | 278553745 | 2750 | 2805 | 2805 | 2750 | 4095 |
| 609 | 20241219 | 090700 | 267255225 | 2810 | 2805 | 2810 | 2780 | 5870 |
| 610 | 20241219 | 090600 | 250789760 | 2805 | 2750 | 2805 | 2750 | 7827 |
| 611 | 20241219 | 090500 | 229119730 | 2765 | 2770 | 2770 | 2750 | 7158 |
| 612 | 20241219 | 090400 | 209418460 | 2770 | 2800 | 2840 | 2770 | 13757 |
| 613 | 20241219 | 090300 | 170961905 | 2815 | 2790 | 2900 | 2760 | 28069 |
| 614 | 20241219 | 090200 | 91980365 | 2790 | 2730 | 2830 | 2720 | 24736 |
| 615 | 20241219 | 090100 | 23523370 | 2730 | 2670 | 2730 | 2670 | 3299 |
| 616 | 20241219 | 090000 | 14607195 | 2670 | 2685 | 2725 | 2670 | 5437 |