29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 185200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 3048 |
| 3 | 20241209 | 185100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20241209 | 185000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20241209 | 184900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20241209 | 184800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20241209 | 184700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20241209 | 184600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20241209 | 184500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20241209 | 184400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20241209 | 184300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20241209 | 184200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20241209 | 184100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20241209 | 184000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20241209 | 183900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20241209 | 183800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20241209 | 183700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20241209 | 183600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20241209 | 183500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20241209 | 183400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20241209 | 183300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20241209 | 183200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20241209 | 183100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20241209 | 183000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20241209 | 182900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20241209 | 182800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20241209 | 182700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20241209 | 182600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20241209 | 182500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20241209 | 182400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20241209 | 182300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20241209 | 182200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 3048 |
| 33 | 20241209 | 182100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20241209 | 182000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20241209 | 181900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20241209 | 181800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20241209 | 181700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20241209 | 181600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20241209 | 181500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20241209 | 181400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20241209 | 181300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20241209 | 181200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20241209 | 181100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20241209 | 181000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20241209 | 180900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20241209 | 180800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20241209 | 180700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20241209 | 180600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20241209 | 180500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20241209 | 180400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20241209 | 180300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20241209 | 180200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20241209 | 180100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20241209 | 180000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20241209 | 175900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20241209 | 175800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20241209 | 175700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20241209 | 175600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20241209 | 175500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20241209 | 175400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20241209 | 175300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20241209 | 175200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 3048 |
| 63 | 20241209 | 175100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20241209 | 175000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20241209 | 174900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20241209 | 174800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20241209 | 174700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20241209 | 174600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20241209 | 174500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20241209 | 174400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20241209 | 174300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20241209 | 174200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20241209 | 174100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20241209 | 174000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20241209 | 173900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20241209 | 173800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20241209 | 173700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20241209 | 173600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20241209 | 173500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20241209 | 173400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20241209 | 173300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20241209 | 173200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20241209 | 173100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20241209 | 173000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20241209 | 172900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20241209 | 172800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20241209 | 172700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20241209 | 172600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20241209 | 172500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20241209 | 172400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20241209 | 172300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20241209 | 172200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 3048 |
| 93 | 20241209 | 172100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20241209 | 172000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20241209 | 171900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20241209 | 171800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20241209 | 171700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20241209 | 171600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20241209 | 171500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20241209 | 171400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20241209 | 171300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20241209 | 171200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20241209 | 171100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20241209 | 171000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20241209 | 170900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20241209 | 170800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20241209 | 170700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20241209 | 170600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20241209 | 170500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20241209 | 170400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20241209 | 170300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20241209 | 170200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20241209 | 170100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20241209 | 170000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20241209 | 165900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20241209 | 165800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20241209 | 165700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20241209 | 165600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20241209 | 165500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20241209 | 165400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20241209 | 165300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20241209 | 165200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 3048 |
| 123 | 20241209 | 165100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20241209 | 165000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20241209 | 164900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20241209 | 164800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20241209 | 164700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20241209 | 164600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20241209 | 164500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20241209 | 164400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20241209 | 164300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20241209 | 164200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20241209 | 164100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20241209 | 164000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20241209 | 163900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20241209 | 163800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20241209 | 163700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20241209 | 163600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20241209 | 163500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20241209 | 163400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20241209 | 163300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20241209 | 163200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20241209 | 163100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20241209 | 163000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20241209 | 162900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20241209 | 162800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20241209 | 162700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20241209 | 162600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20241209 | 162500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20241209 | 162400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20241209 | 162300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20241209 | 162200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 3048 |
| 153 | 20241209 | 162100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20241209 | 162000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20241209 | 161900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20241209 | 161800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20241209 | 161700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20241209 | 161600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20241209 | 161500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20241209 | 161400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20241209 | 161300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20241209 | 161200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20241209 | 161100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20241209 | 161000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20241209 | 160900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20241209 | 160800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20241209 | 160700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20241209 | 160600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20241209 | 160500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20241209 | 160400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20241209 | 160300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20241209 | 160200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20241209 | 160100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20241209 | 160000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20241209 | 155900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20241209 | 155800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20241209 | 155700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20241209 | 155600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20241209 | 155500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20241209 | 155400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20241209 | 155300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20241209 | 155200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 3048 |
| 183 | 20241209 | 155100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20241209 | 155000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20241209 | 154900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20241209 | 154800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20241209 | 154700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20241209 | 154600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20241209 | 154500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20241209 | 154400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20241209 | 154300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20241209 | 154200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20241209 | 154100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20241209 | 154000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20241209 | 153900 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20241209 | 153800 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20241209 | 153700 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20241209 | 153600 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20241209 | 153500 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20241209 | 153400 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20241209 | 153300 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20241209 | 153200 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20241209 | 153100 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20241209 | 153000 | 2605997445 | 3855 | 3855 | 3855 | 3855 | 3048 |
| 205 | 20241209 | 152900 | 2594247405 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20241209 | 152800 | 2594247405 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20241209 | 152700 | 2594247405 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20241209 | 152600 | 2594247405 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20241209 | 152500 | 2594247405 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20241209 | 152400 | 2594247405 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20241209 | 152300 | 2594247405 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20241209 | 152200 | 2594247405 | 3890 | 3890 | 3890 | 3890 | 0 |
| 213 | 20241209 | 152100 | 2594247405 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20241209 | 152000 | 2594247405 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20241209 | 151900 | 2594247405 | 3890 | 3895 | 3900 | 3890 | 2717 |
| 216 | 20241209 | 151800 | 2583674855 | 3895 | 3895 | 3895 | 3895 | 4 |
| 217 | 20241209 | 151700 | 2583659275 | 3895 | 3895 | 3895 | 3895 | 403 |
| 218 | 20241209 | 151600 | 2582089590 | 3905 | 3905 | 3905 | 3905 | 1 |
| 219 | 20241209 | 151500 | 2582085685 | 3905 | 3905 | 3905 | 3905 | 0 |
| 220 | 20241209 | 151400 | 2582085685 | 3905 | 3905 | 3905 | 3905 | 0 |
| 221 | 20241209 | 151300 | 2582085685 | 3905 | 3905 | 3905 | 3905 | 315 |
| 222 | 20241209 | 151200 | 2580855610 | 3900 | 3900 | 3900 | 3900 | 150 |
| 223 | 20241209 | 151100 | 2580270610 | 3900 | 3900 | 3900 | 3900 | 0 |
| 224 | 20241209 | 151000 | 2580270610 | 3900 | 3890 | 3900 | 3890 | 766 |
| 225 | 20241209 | 150900 | 2577288870 | 3900 | 3905 | 3905 | 3900 | 51 |
| 226 | 20241209 | 150800 | 2577089965 | 3905 | 3900 | 3905 | 3900 | 2907 |
| 227 | 20241209 | 150700 | 2565752535 | 3905 | 3915 | 3915 | 3905 | 2986 |
| 228 | 20241209 | 150600 | 2554083090 | 3910 | 3910 | 3910 | 3910 | 0 |
| 229 | 20241209 | 150500 | 2554083090 | 3910 | 3910 | 3910 | 3910 | 0 |
| 230 | 20241209 | 150400 | 2554083090 | 3910 | 3910 | 3910 | 3910 | 10 |
| 231 | 20241209 | 150300 | 2554043990 | 3910 | 3915 | 3915 | 3910 | 300 |
| 232 | 20241209 | 150200 | 2552869635 | 3915 | 3915 | 3915 | 3915 | 1 |
| 233 | 20241209 | 150100 | 2552865720 | 3915 | 3910 | 3915 | 3910 | 204 |
| 234 | 20241209 | 150000 | 2552067080 | 3910 | 3915 | 3915 | 3910 | 87 |
| 235 | 20241209 | 145900 | 2551726490 | 3915 | 3915 | 3915 | 3915 | 3 |
| 236 | 20241209 | 145800 | 2551714745 | 3915 | 3915 | 3920 | 3915 | 64 |
| 237 | 20241209 | 145700 | 2551464175 | 3915 | 3915 | 3915 | 3915 | 10 |
| 238 | 20241209 | 145600 | 2551425025 | 3920 | 3920 | 3920 | 3920 | 400 |
| 239 | 20241209 | 145500 | 2549857025 | 3925 | 3915 | 3925 | 3915 | 358 |
| 240 | 20241209 | 145400 | 2548452385 | 3920 | 3920 | 3920 | 3920 | 0 |
| 241 | 20241209 | 145300 | 2548452385 | 3920 | 3925 | 3925 | 3920 | 194 |
| 242 | 20241209 | 145200 | 2547691895 | 3925 | 3925 | 3925 | 3925 | 0 |
| 243 | 20241209 | 145100 | 2547691895 | 3925 | 3925 | 3925 | 3925 | 70 |
| 244 | 20241209 | 145000 | 2547417145 | 3925 | 3920 | 3925 | 3920 | 295 |
| 245 | 20241209 | 144900 | 2546260720 | 3920 | 3930 | 3930 | 3920 | 219 |
| 246 | 20241209 | 144800 | 2545400240 | 3930 | 3925 | 3930 | 3925 | 2000 |
| 247 | 20241209 | 144700 | 2537540650 | 3925 | 3925 | 3925 | 3925 | 116 |
| 248 | 20241209 | 144600 | 2537085350 | 3925 | 3930 | 3930 | 3925 | 472 |
| 249 | 20241209 | 144500 | 2535230395 | 3930 | 3930 | 3930 | 3930 | 1 |
| 250 | 20241209 | 144400 | 2535226465 | 3925 | 3925 | 3925 | 3925 | 0 |
| 251 | 20241209 | 144300 | 2535226465 | 3925 | 3925 | 3925 | 3925 | 0 |
| 252 | 20241209 | 144200 | 2535226465 | 3925 | 3925 | 3925 | 3925 | 1 |
| 253 | 20241209 | 144100 | 2535222540 | 3920 | 3920 | 3920 | 3920 | 0 |
| 254 | 20241209 | 144000 | 2535222540 | 3920 | 3920 | 3920 | 3920 | 1 |
| 255 | 20241209 | 143900 | 2535218620 | 3920 | 3920 | 3920 | 3920 | 0 |
| 256 | 20241209 | 143800 | 2535218620 | 3920 | 3920 | 3920 | 3920 | 0 |
| 257 | 20241209 | 143700 | 2535218620 | 3920 | 3920 | 3920 | 3920 | 140 |
| 258 | 20241209 | 143600 | 2534669820 | 3915 | 3910 | 3915 | 3910 | 705 |
| 259 | 20241209 | 143500 | 2531910380 | 3905 | 3910 | 3910 | 3905 | 130 |
| 260 | 20241209 | 143400 | 2531402230 | 3905 | 3905 | 3905 | 3905 | 38 |
| 261 | 20241209 | 143300 | 2531253840 | 3905 | 3900 | 3905 | 3900 | 720 |
| 262 | 20241209 | 143200 | 2528442955 | 3905 | 3905 | 3905 | 3905 | 1003 |
| 263 | 20241209 | 143100 | 2524526240 | 3910 | 3920 | 3920 | 3910 | 2595 |
| 264 | 20241209 | 143000 | 2514368080 | 3920 | 3920 | 3920 | 3920 | 22 |
| 265 | 20241209 | 142900 | 2514281840 | 3925 | 3925 | 3925 | 3925 | 0 |
| 266 | 20241209 | 142800 | 2514281840 | 3925 | 3925 | 3925 | 3925 | 452 |
| 267 | 20241209 | 142700 | 2512507740 | 3925 | 3925 | 3925 | 3925 | 0 |
| 268 | 20241209 | 142600 | 2512507740 | 3925 | 3925 | 3925 | 3925 | 172 |
| 269 | 20241209 | 142500 | 2511832640 | 3925 | 3925 | 3925 | 3925 | 5 |
| 270 | 20241209 | 142400 | 2511813015 | 3935 | 3935 | 3935 | 3935 | 0 |
| 271 | 20241209 | 142300 | 2511813015 | 3935 | 3950 | 3950 | 3935 | 15 |
| 272 | 20241209 | 142200 | 2511753840 | 3950 | 3950 | 3950 | 3950 | 0 |
| 273 | 20241209 | 142100 | 2511753840 | 3950 | 3950 | 3950 | 3950 | 64 |
| 274 | 20241209 | 142000 | 2511501040 | 3950 | 3925 | 3955 | 3925 | 5102 |
| 275 | 20241209 | 141900 | 2491374220 | 3925 | 3920 | 3925 | 3920 | 45 |
| 276 | 20241209 | 141800 | 2491197755 | 3915 | 3915 | 3915 | 3915 | 0 |
| 277 | 20241209 | 141700 | 2491197755 | 3915 | 3915 | 3915 | 3915 | 500 |
| 278 | 20241209 | 141600 | 2489240255 | 3915 | 3915 | 3915 | 3915 | 15 |
| 279 | 20241209 | 141500 | 2489181530 | 3910 | 3905 | 3910 | 3905 | 65 |
| 280 | 20241209 | 141400 | 2488927595 | 3905 | 3905 | 3905 | 3905 | 0 |
| 281 | 20241209 | 141300 | 2488927595 | 3905 | 3905 | 3905 | 3905 | 50 |
| 282 | 20241209 | 141200 | 2488732345 | 3900 | 3900 | 3900 | 3900 | 0 |
| 283 | 20241209 | 141100 | 2488732345 | 3900 | 3900 | 3900 | 3900 | 630 |
| 284 | 20241209 | 141000 | 2486275345 | 3900 | 3900 | 3900 | 3900 | 0 |
| 285 | 20241209 | 140900 | 2486275345 | 3900 | 3900 | 3900 | 3900 | 500 |
| 286 | 20241209 | 140800 | 2484325345 | 3900 | 3900 | 3900 | 3900 | 1478 |
| 287 | 20241209 | 140700 | 2478561145 | 3900 | 3900 | 3900 | 3900 | 4 |
| 288 | 20241209 | 140600 | 2478545545 | 3900 | 3900 | 3900 | 3900 | 0 |
| 289 | 20241209 | 140500 | 2478545545 | 3900 | 3900 | 3900 | 3900 | 0 |
| 290 | 20241209 | 140400 | 2478545545 | 3900 | 3905 | 3905 | 3900 | 120 |
| 291 | 20241209 | 140300 | 2478077425 | 3905 | 3905 | 3905 | 3905 | 0 |
| 292 | 20241209 | 140200 | 2478077425 | 3905 | 3900 | 3905 | 3900 | 636 |
| 293 | 20241209 | 140100 | 2475596870 | 3900 | 3905 | 3905 | 3900 | 111 |
| 294 | 20241209 | 140000 | 2475163545 | 3905 | 3905 | 3910 | 3905 | 19 |
| 295 | 20241209 | 135900 | 2475089345 | 3905 | 3905 | 3905 | 3905 | 0 |
| 296 | 20241209 | 135800 | 2475089345 | 3905 | 3900 | 3905 | 3890 | 1514 |
| 297 | 20241209 | 135700 | 2469194675 | 3900 | 3880 | 3900 | 3880 | 2157 |
| 298 | 20241209 | 135600 | 2460785495 | 3880 | 3880 | 3880 | 3880 | 0 |
| 299 | 20241209 | 135500 | 2460785495 | 3880 | 3880 | 3880 | 3880 | 0 |
| 300 | 20241209 | 135400 | 2460785495 | 3880 | 3880 | 3880 | 3880 | 3 |
| 301 | 20241209 | 135300 | 2460773855 | 3885 | 3885 | 3885 | 3885 | 0 |
| 302 | 20241209 | 135200 | 2460773855 | 3885 | 3885 | 3885 | 3885 | 0 |
| 303 | 20241209 | 135100 | 2460773855 | 3885 | 3875 | 3885 | 3875 | 80 |
| 304 | 20241209 | 135000 | 2460463155 | 3885 | 3885 | 3885 | 3885 | 501 |
| 305 | 20241209 | 134900 | 2458516770 | 3875 | 3885 | 3885 | 3875 | 26 |
| 306 | 20241209 | 134800 | 2458416010 | 3885 | 3885 | 3900 | 3885 | 5002 |
| 307 | 20241209 | 134700 | 2438916230 | 3890 | 3890 | 3890 | 3890 | 0 |
| 308 | 20241209 | 134600 | 2438916230 | 3890 | 3890 | 3890 | 3890 | 5 |
| 309 | 20241209 | 134500 | 2438896780 | 3890 | 3900 | 3900 | 3890 | 1553 |
| 310 | 20241209 | 134400 | 2432849360 | 3900 | 3890 | 3900 | 3890 | 1000 |
| 311 | 20241209 | 134300 | 2428953080 | 3890 | 3870 | 3900 | 3870 | 1032 |
| 312 | 20241209 | 134200 | 2424932665 | 3865 | 3865 | 3865 | 3865 | 0 |
| 313 | 20241209 | 134100 | 2424932665 | 3865 | 3865 | 3865 | 3865 | 0 |
| 314 | 20241209 | 134000 | 2424932665 | 3865 | 3860 | 3865 | 3860 | 119 |
| 315 | 20241209 | 133900 | 2424473220 | 3840 | 3840 | 3840 | 3840 | 300 |
| 316 | 20241209 | 133800 | 2423321220 | 3840 | 3840 | 3840 | 3840 | 986 |
| 317 | 20241209 | 133700 | 2419534980 | 3840 | 3850 | 3855 | 3840 | 995 |
| 318 | 20241209 | 133600 | 2415713910 | 3820 | 3820 | 3820 | 3820 | 0 |
| 319 | 20241209 | 133500 | 2415713910 | 3820 | 3830 | 3830 | 3820 | 552 |
| 320 | 20241209 | 133400 | 2413602995 | 3825 | 3860 | 3860 | 3825 | 1282 |
| 321 | 20241209 | 133300 | 2408683465 | 3865 | 3865 | 3865 | 3865 | 0 |
| 322 | 20241209 | 133200 | 2408683465 | 3865 | 3865 | 3865 | 3865 | 103 |
| 323 | 20241209 | 133100 | 2408285370 | 3865 | 3865 | 3865 | 3865 | 100 |
| 324 | 20241209 | 133000 | 2407898870 | 3860 | 3860 | 3860 | 3860 | 99 |
| 325 | 20241209 | 132900 | 2407516730 | 3860 | 3860 | 3860 | 3860 | 0 |
| 326 | 20241209 | 132800 | 2407516730 | 3860 | 3860 | 3860 | 3860 | 0 |
| 327 | 20241209 | 132700 | 2407516730 | 3860 | 3860 | 3860 | 3860 | 0 |
| 328 | 20241209 | 132600 | 2407516730 | 3860 | 3860 | 3860 | 3860 | 50 |
| 329 | 20241209 | 132500 | 2407323730 | 3845 | 3845 | 3845 | 3845 | 0 |
| 330 | 20241209 | 132400 | 2407323730 | 3845 | 3845 | 3845 | 3845 | 2 |
| 331 | 20241209 | 132300 | 2407316040 | 3840 | 3840 | 3840 | 3840 | 0 |
| 332 | 20241209 | 132200 | 2407316040 | 3840 | 3840 | 3840 | 3840 | 0 |
| 333 | 20241209 | 132100 | 2407316040 | 3840 | 3840 | 3840 | 3840 | 0 |
| 334 | 20241209 | 132000 | 2407316040 | 3840 | 3840 | 3840 | 3840 | 0 |
| 335 | 20241209 | 131900 | 2407316040 | 3840 | 3840 | 3840 | 3840 | 0 |
| 336 | 20241209 | 131800 | 2407316040 | 3840 | 3840 | 3840 | 3840 | 0 |
| 337 | 20241209 | 131700 | 2407316040 | 3840 | 3840 | 3840 | 3840 | 0 |
| 338 | 20241209 | 131600 | 2407316040 | 3840 | 3840 | 3840 | 3840 | 46 |
| 339 | 20241209 | 131500 | 2407139400 | 3835 | 3835 | 3835 | 3835 | 0 |
| 340 | 20241209 | 131400 | 2407139400 | 3835 | 3835 | 3835 | 3835 | 0 |
| 341 | 20241209 | 131300 | 2407139400 | 3835 | 3835 | 3835 | 3835 | 0 |
| 342 | 20241209 | 131200 | 2407139400 | 3835 | 3835 | 3835 | 3835 | 102 |
| 343 | 20241209 | 131100 | 2406748230 | 3840 | 3840 | 3840 | 3840 | 0 |
| 344 | 20241209 | 131000 | 2406748230 | 3840 | 3840 | 3840 | 3840 | 0 |
| 345 | 20241209 | 130900 | 2406748230 | 3840 | 3840 | 3840 | 3840 | 0 |
| 346 | 20241209 | 130800 | 2406748230 | 3840 | 3840 | 3840 | 3840 | 277 |
| 347 | 20241209 | 130700 | 2405684550 | 3855 | 3855 | 3855 | 3855 | 0 |
| 348 | 20241209 | 130600 | 2405684550 | 3855 | 3855 | 3855 | 3855 | 0 |
| 349 | 20241209 | 130500 | 2405684550 | 3855 | 3855 | 3855 | 3855 | 10 |
| 350 | 20241209 | 130400 | 2405646000 | 3860 | 3860 | 3860 | 3860 | 0 |
| 351 | 20241209 | 130300 | 2405646000 | 3860 | 3855 | 3860 | 3855 | 128 |
| 352 | 20241209 | 130200 | 2405152420 | 3860 | 3860 | 3860 | 3860 | 0 |
| 353 | 20241209 | 130100 | 2405152420 | 3860 | 3860 | 3860 | 3860 | 300 |
| 354 | 20241209 | 130000 | 2403994420 | 3855 | 3845 | 3855 | 3845 | 2546 |
| 355 | 20241209 | 125900 | 2394179620 | 3850 | 3850 | 3850 | 3850 | 0 |
| 356 | 20241209 | 125800 | 2394179620 | 3850 | 3850 | 3850 | 3850 | 0 |
| 357 | 20241209 | 125700 | 2394179620 | 3850 | 3850 | 3850 | 3850 | 379 |
| 358 | 20241209 | 125600 | 2392720470 | 3850 | 3850 | 3850 | 3850 | 8 |
| 359 | 20241209 | 125500 | 2392689670 | 3845 | 3845 | 3845 | 3845 | 1 |
| 360 | 20241209 | 125400 | 2392685825 | 3845 | 3850 | 3850 | 3845 | 4 |
| 361 | 20241209 | 125300 | 2392670430 | 3835 | 3835 | 3835 | 3835 | 0 |
| 362 | 20241209 | 125200 | 2392670430 | 3835 | 3835 | 3835 | 3835 | 0 |
| 363 | 20241209 | 125100 | 2392670430 | 3835 | 3840 | 3840 | 3835 | 52 |
| 364 | 20241209 | 125000 | 2392471005 | 3860 | 3860 | 3860 | 3860 | 0 |
| 365 | 20241209 | 124900 | 2392471005 | 3860 | 3840 | 3860 | 3840 | 30 |
| 366 | 20241209 | 124800 | 2392355380 | 3840 | 3845 | 3845 | 3840 | 242 |
| 367 | 20241209 | 124700 | 2391426095 | 3830 | 3830 | 3830 | 3830 | 50 |
| 368 | 20241209 | 124600 | 2391234595 | 3820 | 3820 | 3820 | 3820 | 0 |
| 369 | 20241209 | 124500 | 2391234595 | 3820 | 3820 | 3820 | 3820 | 264 |
| 370 | 20241209 | 124400 | 2390226115 | 3820 | 3820 | 3820 | 3820 | 0 |
| 371 | 20241209 | 124300 | 2390226115 | 3820 | 3835 | 3835 | 3820 | 17 |
| 372 | 20241209 | 124200 | 2390161095 | 3840 | 3840 | 3840 | 3840 | 2 |
| 373 | 20241209 | 124100 | 2390153415 | 3850 | 3850 | 3850 | 3850 | 1 |
| 374 | 20241209 | 124000 | 2390149565 | 3845 | 3845 | 3845 | 3845 | 0 |
| 375 | 20241209 | 123900 | 2390149565 | 3845 | 3850 | 3850 | 3845 | 165 |
| 376 | 20241209 | 123800 | 2389514320 | 3855 | 3840 | 3855 | 3840 | 29 |
| 377 | 20241209 | 123700 | 2389402625 | 3865 | 3865 | 3865 | 3865 | 0 |
| 378 | 20241209 | 123600 | 2389402625 | 3865 | 3835 | 3865 | 3835 | 75 |
| 379 | 20241209 | 123500 | 2389114970 | 3835 | 3830 | 3835 | 3825 | 1018 |
| 380 | 20241209 | 123400 | 2385211085 | 3835 | 3835 | 3835 | 3835 | 0 |
| 381 | 20241209 | 123300 | 2385211085 | 3835 | 3835 | 3835 | 3835 | 0 |
| 382 | 20241209 | 123200 | 2385211085 | 3835 | 3835 | 3835 | 3835 | 6 |
| 383 | 20241209 | 123100 | 2385188075 | 3835 | 3840 | 3840 | 3815 | 3452 |
| 384 | 20241209 | 123000 | 2371975050 | 3840 | 3855 | 3855 | 3840 | 1601 |
| 385 | 20241209 | 122900 | 2365822655 | 3855 | 3870 | 3870 | 3855 | 1148 |
| 386 | 20241209 | 122800 | 2361389790 | 3870 | 3875 | 3875 | 3870 | 101 |
| 387 | 20241209 | 122700 | 2360998420 | 3890 | 3875 | 3890 | 3875 | 44 |
| 388 | 20241209 | 122600 | 2360827540 | 3890 | 3880 | 3890 | 3880 | 15 |
| 389 | 20241209 | 122500 | 2360769220 | 3880 | 3880 | 3880 | 3880 | 32 |
| 390 | 20241209 | 122400 | 2360645060 | 3880 | 3890 | 3890 | 3880 | 2756 |
| 391 | 20241209 | 122300 | 2349944775 | 3900 | 3915 | 3915 | 3900 | 600 |
| 392 | 20241209 | 122200 | 2347597275 | 3915 | 3915 | 3915 | 3915 | 10 |
| 393 | 20241209 | 122100 | 2347558125 | 3910 | 3895 | 3910 | 3895 | 1168 |
| 394 | 20241209 | 122000 | 2343002350 | 3890 | 3890 | 3890 | 3890 | 762 |
| 395 | 20241209 | 121900 | 2340038170 | 3885 | 3885 | 3885 | 3885 | 435 |
| 396 | 20241209 | 121800 | 2338348195 | 3880 | 3880 | 3880 | 3880 | 50 |
| 397 | 20241209 | 121700 | 2338154195 | 3870 | 3870 | 3870 | 3870 | 615 |
| 398 | 20241209 | 121600 | 2335774145 | 3870 | 3875 | 3875 | 3870 | 89 |
| 399 | 20241209 | 121500 | 2335429705 | 3870 | 3870 | 3870 | 3870 | 0 |
| 400 | 20241209 | 121400 | 2335429705 | 3870 | 3890 | 3890 | 3870 | 54 |
| 401 | 20241209 | 121300 | 2335219725 | 3885 | 3880 | 3885 | 3880 | 144 |
| 402 | 20241209 | 121200 | 2334660295 | 3870 | 3870 | 3870 | 3870 | 27 |
| 403 | 20241209 | 121100 | 2334555805 | 3870 | 3875 | 3875 | 3870 | 501 |
| 404 | 20241209 | 121000 | 2332616450 | 3880 | 3880 | 3880 | 3880 | 80 |
| 405 | 20241209 | 120900 | 2332306050 | 3880 | 3880 | 3880 | 3880 | 45 |
| 406 | 20241209 | 120800 | 2332131450 | 3885 | 3880 | 3885 | 3880 | 382 |
| 407 | 20241209 | 120700 | 2330649285 | 3875 | 3880 | 3880 | 3870 | 294 |
| 408 | 20241209 | 120600 | 2329508600 | 3880 | 3880 | 3880 | 3880 | 52 |
| 409 | 20241209 | 120500 | 2329306840 | 3870 | 3880 | 3880 | 3860 | 783 |
| 410 | 20241209 | 120400 | 2326279130 | 3885 | 3885 | 3885 | 3885 | 468 |
| 411 | 20241209 | 120300 | 2324460950 | 3885 | 3885 | 3890 | 3885 | 111 |
| 412 | 20241209 | 120200 | 2324029215 | 3885 | 3880 | 3885 | 3880 | 1255 |
| 413 | 20241209 | 120100 | 2319154790 | 3880 | 3880 | 3880 | 3880 | 5 |
| 414 | 20241209 | 120000 | 2319135390 | 3875 | 3875 | 3875 | 3875 | 51 |
| 415 | 20241209 | 115900 | 2318937765 | 3875 | 3870 | 3875 | 3870 | 815 |
| 416 | 20241209 | 115800 | 2315782140 | 3875 | 3885 | 3890 | 3875 | 991 |
| 417 | 20241209 | 115700 | 2311937540 | 3880 | 3875 | 3880 | 3875 | 36 |
| 418 | 20241209 | 115600 | 2311797865 | 3880 | 3880 | 3880 | 3880 | 0 |
| 419 | 20241209 | 115500 | 2311797865 | 3880 | 3870 | 3880 | 3870 | 304 |
| 420 | 20241209 | 115400 | 2310618555 | 3870 | 3870 | 3870 | 3870 | 11 |
| 421 | 20241209 | 115300 | 2310575985 | 3870 | 3870 | 3870 | 3870 | 4 |
| 422 | 20241209 | 115200 | 2310560505 | 3875 | 3875 | 3875 | 3875 | 200 |
| 423 | 20241209 | 115100 | 2309785505 | 3855 | 3855 | 3855 | 3855 | 0 |
| 424 | 20241209 | 115000 | 2309785505 | 3855 | 3875 | 3875 | 3855 | 327 |
| 425 | 20241209 | 114900 | 2308522920 | 3855 | 3855 | 3855 | 3855 | 35 |
| 426 | 20241209 | 114800 | 2308387995 | 3880 | 3870 | 3880 | 3870 | 1500 |
| 427 | 20241209 | 114700 | 2302568905 | 3855 | 3855 | 3855 | 3855 | 21 |
| 428 | 20241209 | 114600 | 2302487950 | 3850 | 3850 | 3850 | 3850 | 128 |
| 429 | 20241209 | 114500 | 2301995150 | 3870 | 3875 | 3880 | 3870 | 97 |
| 430 | 20241209 | 114400 | 2301619745 | 3895 | 3895 | 3895 | 3895 | 0 |
| 431 | 20241209 | 114300 | 2301619745 | 3895 | 3895 | 3895 | 3895 | 0 |
| 432 | 20241209 | 114200 | 2301619745 | 3895 | 3865 | 3895 | 3865 | 1000 |
| 433 | 20241209 | 114100 | 2297735910 | 3865 | 3855 | 3865 | 3855 | 1939 |
| 434 | 20241209 | 114000 | 2290251750 | 3855 | 3850 | 3860 | 3840 | 2070 |
| 435 | 20241209 | 113900 | 2282274995 | 3850 | 3845 | 3850 | 3845 | 1001 |
| 436 | 20241209 | 113800 | 2278421800 | 3845 | 3845 | 3845 | 3845 | 0 |
| 437 | 20241209 | 113700 | 2278421800 | 3845 | 3845 | 3845 | 3845 | 3 |
| 438 | 20241209 | 113600 | 2278410265 | 3840 | 3840 | 3840 | 3840 | 0 |
| 439 | 20241209 | 113500 | 2278410265 | 3840 | 3840 | 3840 | 3840 | 2149 |
| 440 | 20241209 | 113400 | 2270158105 | 3845 | 3845 | 3845 | 3845 | 15 |
| 441 | 20241209 | 113300 | 2270100430 | 3845 | 3845 | 3845 | 3845 | 1 |
| 442 | 20241209 | 113200 | 2270096585 | 3840 | 3840 | 3840 | 3835 | 342 |
| 443 | 20241209 | 113100 | 2268783805 | 3840 | 3840 | 3840 | 3835 | 91 |
| 444 | 20241209 | 113000 | 2268434375 | 3840 | 3840 | 3840 | 3840 | 0 |
| 445 | 20241209 | 112900 | 2268434375 | 3840 | 3840 | 3840 | 3840 | 7 |
| 446 | 20241209 | 112800 | 2268407495 | 3840 | 3840 | 3840 | 3840 | 1051 |
| 447 | 20241209 | 112700 | 2264371655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 448 | 20241209 | 112600 | 2264371655 | 3850 | 3850 | 3850 | 3840 | 2807 |
| 449 | 20241209 | 112500 | 2253588025 | 3850 | 3845 | 3850 | 3845 | 1350 |
| 450 | 20241209 | 112400 | 2248396420 | 3850 | 3850 | 3850 | 3850 | 98 |
| 451 | 20241209 | 112300 | 2248019120 | 3850 | 3855 | 3855 | 3850 | 859 |
| 452 | 20241209 | 112200 | 2244711330 | 3850 | 3850 | 3850 | 3850 | 0 |
| 453 | 20241209 | 112100 | 2244711330 | 3850 | 3850 | 3850 | 3850 | 1500 |
| 454 | 20241209 | 112000 | 2238936330 | 3850 | 3850 | 3850 | 3850 | 0 |
| 455 | 20241209 | 111900 | 2238936330 | 3850 | 3845 | 3850 | 3845 | 331 |
| 456 | 20241209 | 111800 | 2237662945 | 3850 | 3850 | 3850 | 3850 | 0 |
| 457 | 20241209 | 111700 | 2237662945 | 3850 | 3850 | 3850 | 3850 | 2 |
| 458 | 20241209 | 111600 | 2237655245 | 3850 | 3850 | 3850 | 3850 | 0 |
| 459 | 20241209 | 111500 | 2237655245 | 3850 | 3855 | 3855 | 3845 | 1277 |
| 460 | 20241209 | 111400 | 2232744630 | 3855 | 3855 | 3855 | 3855 | 0 |
| 461 | 20241209 | 111300 | 2232744630 | 3855 | 3850 | 3855 | 3850 | 1042 |
| 462 | 20241209 | 111200 | 2228730325 | 3855 | 3860 | 3860 | 3855 | 1299 |
| 463 | 20241209 | 111100 | 2223722430 | 3860 | 3850 | 3860 | 3850 | 455 |
| 464 | 20241209 | 111000 | 2221966180 | 3855 | 3850 | 3855 | 3850 | 535 |
| 465 | 20241209 | 110900 | 2219903930 | 3850 | 3850 | 3850 | 3850 | 27 |
| 466 | 20241209 | 110800 | 2219799980 | 3850 | 3850 | 3850 | 3850 | 47 |
| 467 | 20241209 | 110700 | 2219619030 | 3850 | 3850 | 3850 | 3850 | 300 |
| 468 | 20241209 | 110600 | 2218464030 | 3850 | 3850 | 3850 | 3850 | 0 |
| 469 | 20241209 | 110500 | 2218464030 | 3850 | 3845 | 3850 | 3845 | 1029 |
| 470 | 20241209 | 110400 | 2214502835 | 3820 | 3825 | 3825 | 3820 | 206 |
| 471 | 20241209 | 110300 | 2213715400 | 3845 | 3845 | 3845 | 3845 | 185 |
| 472 | 20241209 | 110200 | 2213004075 | 3845 | 3820 | 3850 | 3820 | 6016 |
| 473 | 20241209 | 110100 | 2189853860 | 3820 | 3820 | 3820 | 3820 | 0 |
| 474 | 20241209 | 110000 | 2189853860 | 3820 | 3820 | 3820 | 3820 | 14 |
| 475 | 20241209 | 105900 | 2189800380 | 3815 | 3825 | 3825 | 3815 | 1051 |
| 476 | 20241209 | 105800 | 2185789715 | 3825 | 3830 | 3830 | 3825 | 407 |
| 477 | 20241209 | 105700 | 2184231900 | 3830 | 3830 | 3830 | 3830 | 100 |
| 478 | 20241209 | 105600 | 2183848900 | 3810 | 3825 | 3825 | 3810 | 1708 |
| 479 | 20241209 | 105500 | 2177323300 | 3825 | 3825 | 3825 | 3825 | 192 |
| 480 | 20241209 | 105400 | 2176588900 | 3825 | 3825 | 3825 | 3810 | 1808 |
| 481 | 20241209 | 105300 | 2169695800 | 3825 | 3825 | 3825 | 3825 | 56 |
| 482 | 20241209 | 105200 | 2169481600 | 3825 | 3825 | 3825 | 3825 | 38 |
| 483 | 20241209 | 105100 | 2169336250 | 3825 | 3825 | 3825 | 3825 | 9 |
| 484 | 20241209 | 105000 | 2169301825 | 3825 | 3810 | 3825 | 3810 | 22 |
| 485 | 20241209 | 104900 | 2169217990 | 3825 | 3825 | 3825 | 3825 | 0 |
| 486 | 20241209 | 104800 | 2169217990 | 3825 | 3825 | 3825 | 3825 | 3 |
| 487 | 20241209 | 104700 | 2169206515 | 3800 | 3825 | 3830 | 3800 | 2575 |
| 488 | 20241209 | 104600 | 2159410685 | 3825 | 3810 | 3825 | 3805 | 562 |
| 489 | 20241209 | 104500 | 2157268235 | 3825 | 3830 | 3830 | 3825 | 11 |
| 490 | 20241209 | 104400 | 2157226120 | 3830 | 3830 | 3830 | 3830 | 0 |
| 491 | 20241209 | 104300 | 2157226120 | 3830 | 3815 | 3830 | 3805 | 1061 |
| 492 | 20241209 | 104200 | 2153183690 | 3830 | 3830 | 3830 | 3810 | 229 |
| 493 | 20241209 | 104100 | 2152308700 | 3830 | 3825 | 3830 | 3810 | 67 |
| 494 | 20241209 | 104000 | 2152052705 | 3825 | 3825 | 3825 | 3825 | 0 |
| 495 | 20241209 | 103900 | 2152052705 | 3825 | 3825 | 3825 | 3825 | 1 |
| 496 | 20241209 | 103800 | 2152048880 | 3800 | 3820 | 3820 | 3800 | 2617 |
| 497 | 20241209 | 103700 | 2142102725 | 3825 | 3825 | 3825 | 3825 | 103 |
| 498 | 20241209 | 103600 | 2141708750 | 3830 | 3840 | 3840 | 3830 | 3 |
| 499 | 20241209 | 103500 | 2141697245 | 3845 | 3845 | 3845 | 3845 | 73 |
| 500 | 20241209 | 103400 | 2141416560 | 3845 | 3825 | 3845 | 3805 | 1169 |
| 501 | 20241209 | 103300 | 2136964075 | 3850 | 3850 | 3850 | 3850 | 502 |
| 502 | 20241209 | 103200 | 2135031375 | 3850 | 3825 | 3850 | 3825 | 3654 |
| 503 | 20241209 | 103100 | 2120982350 | 3830 | 3820 | 3830 | 3805 | 980 |
| 504 | 20241209 | 103000 | 2117244840 | 3820 | 3815 | 3820 | 3800 | 505 |
| 505 | 20241209 | 102900 | 2115321995 | 3825 | 3815 | 3825 | 3815 | 104 |
| 506 | 20241209 | 102800 | 2114925215 | 3815 | 3825 | 3825 | 3815 | 175 |
| 507 | 20241209 | 102700 | 2114255850 | 3825 | 3830 | 3830 | 3815 | 1882 |
| 508 | 20241209 | 102600 | 2107063230 | 3845 | 3830 | 3845 | 3830 | 2094 |
| 509 | 20241209 | 102500 | 2099039430 | 3835 | 3820 | 3835 | 3810 | 341 |
| 510 | 20241209 | 102400 | 2097734270 | 3830 | 3800 | 3830 | 3800 | 110 |
| 511 | 20241209 | 102300 | 2097314435 | 3800 | 3805 | 3825 | 3800 | 2026 |
| 512 | 20241209 | 102200 | 2089579145 | 3800 | 3770 | 3800 | 3765 | 1790 |
| 513 | 20241209 | 102100 | 2082803225 | 3770 | 3765 | 3770 | 3730 | 822 |
| 514 | 20241209 | 102000 | 2079725775 | 3790 | 3765 | 3790 | 3765 | 4375 |
| 515 | 20241209 | 101900 | 2063201665 | 3760 | 3750 | 3760 | 3750 | 863 |
| 516 | 20241209 | 101800 | 2059960740 | 3750 | 3740 | 3750 | 3740 | 1321 |
| 517 | 20241209 | 101700 | 2055010290 | 3740 | 3740 | 3740 | 3730 | 1618 |
| 518 | 20241209 | 101600 | 2048964310 | 3730 | 3760 | 3800 | 3700 | 46955 |
| 519 | 20241209 | 101500 | 1873784900 | 3760 | 3765 | 3765 | 3745 | 29138 |
| 520 | 20241209 | 101400 | 1764428310 | 3755 | 3775 | 3800 | 3755 | 17990 |
| 521 | 20241209 | 101300 | 1696756740 | 3775 | 3810 | 3810 | 3760 | 30980 |
| 522 | 20241209 | 101200 | 1579806535 | 3810 | 3800 | 3810 | 3800 | 3398 |
| 523 | 20241209 | 101100 | 1566886465 | 3800 | 3850 | 3865 | 3800 | 16204 |
| 524 | 20241209 | 101000 | 1505183330 | 3850 | 3865 | 3870 | 3850 | 2137 |
| 525 | 20241209 | 100900 | 1496918470 | 3870 | 3835 | 3875 | 3820 | 1514 |
| 526 | 20241209 | 100800 | 1491088065 | 3835 | 3835 | 3835 | 3835 | 2 |
| 527 | 20241209 | 100700 | 1491080395 | 3820 | 3820 | 3820 | 3820 | 152 |
| 528 | 20241209 | 100600 | 1490499755 | 3810 | 3810 | 3820 | 3805 | 520 |
| 529 | 20241209 | 100500 | 1488517785 | 3805 | 3795 | 3805 | 3795 | 1606 |
| 530 | 20241209 | 100400 | 1482417075 | 3795 | 3800 | 3800 | 3785 | 427 |
| 531 | 20241209 | 100300 | 1480798425 | 3800 | 3785 | 3800 | 3785 | 1118 |
| 532 | 20241209 | 100200 | 1476551225 | 3785 | 3865 | 3870 | 3760 | 21339 |
| 533 | 20241209 | 100100 | 1395063345 | 3845 | 3840 | 3870 | 3840 | 438 |
| 534 | 20241209 | 100000 | 1393378440 | 3840 | 3825 | 3865 | 3825 | 5156 |
| 535 | 20241209 | 095900 | 1373603640 | 3825 | 3825 | 3825 | 3820 | 1516 |
| 536 | 20241209 | 095800 | 1367807565 | 3825 | 3830 | 3830 | 3815 | 2740 |
| 537 | 20241209 | 095700 | 1357350880 | 3830 | 3805 | 3830 | 3805 | 1980 |
| 538 | 20241209 | 095600 | 1349786650 | 3790 | 3810 | 3810 | 3770 | 11388 |
| 539 | 20241209 | 095500 | 1306790970 | 3820 | 3870 | 3870 | 3770 | 35798 |
| 540 | 20241209 | 095400 | 1170818005 | 3900 | 3915 | 3915 | 3865 | 1110 |
| 541 | 20241209 | 095300 | 1166498310 | 3915 | 3890 | 3915 | 3885 | 1438 |
| 542 | 20241209 | 095200 | 1160902015 | 3890 | 3845 | 3900 | 3825 | 6589 |
| 543 | 20241209 | 095100 | 1135456890 | 3855 | 3855 | 3905 | 3755 | 29287 |
| 544 | 20241209 | 095000 | 1023258175 | 3860 | 3990 | 3990 | 3855 | 42847 |
| 545 | 20241209 | 094900 | 855512825 | 3970 | 3990 | 3990 | 3970 | 103 |
| 546 | 20241209 | 094800 | 855103855 | 3990 | 3975 | 3990 | 3975 | 150 |
| 547 | 20241209 | 094700 | 854506515 | 3970 | 3960 | 3970 | 3960 | 456 |
| 548 | 20241209 | 094600 | 852698575 | 3965 | 3945 | 3965 | 3945 | 291 |
| 549 | 20241209 | 094500 | 851550460 | 3965 | 3955 | 3965 | 3955 | 1206 |
| 550 | 20241209 | 094400 | 846770380 | 3940 | 3940 | 3960 | 3935 | 502 |
| 551 | 20241209 | 094300 | 844791650 | 3925 | 3940 | 3940 | 3925 | 1061 |
| 552 | 20241209 | 094200 | 840614095 | 3945 | 3970 | 3970 | 3945 | 489 |
| 553 | 20241209 | 094100 | 838678800 | 3965 | 3935 | 3970 | 3935 | 1132 |
| 554 | 20241209 | 094000 | 834210985 | 3910 | 4030 | 4030 | 3900 | 43559 |
| 555 | 20241209 | 093900 | 662851395 | 4030 | 4025 | 4030 | 4025 | 251 |
| 556 | 20241209 | 093800 | 661840115 | 4025 | 4015 | 4025 | 4015 | 190 |
| 557 | 20241209 | 093700 | 661076665 | 4015 | 4000 | 4015 | 4000 | 587 |
| 558 | 20241209 | 093600 | 658721175 | 3980 | 4000 | 4000 | 3980 | 139 |
| 559 | 20241209 | 093500 | 658165495 | 3970 | 3970 | 3970 | 3970 | 19 |
| 560 | 20241209 | 093400 | 658090065 | 3940 | 4055 | 4055 | 3920 | 20570 |
| 561 | 20241209 | 093300 | 575692000 | 4090 | 4075 | 4090 | 4050 | 667 |
| 562 | 20241209 | 093200 | 572974385 | 4080 | 4065 | 4100 | 4065 | 516 |
| 563 | 20241209 | 093100 | 570866990 | 4060 | 4035 | 4060 | 4035 | 1795 |
| 564 | 20241209 | 093000 | 563602600 | 4035 | 4025 | 4035 | 4010 | 1498 |
| 565 | 20241209 | 092900 | 557577025 | 4000 | 3985 | 4095 | 3985 | 6356 |
| 566 | 20241209 | 092800 | 532233305 | 3745 | 3745 | 3745 | 3745 | 0 |
| 567 | 20241209 | 092700 | 532233305 | 3745 | 3980 | 3980 | 3745 | 3629 |
| 568 | 20241209 | 092600 | 518105025 | 3975 | 4080 | 4080 | 3975 | 29417 |
| 569 | 20241209 | 092500 | 399778000 | 4065 | 4100 | 4100 | 4065 | 904 |
| 570 | 20241209 | 092400 | 396074190 | 4100 | 4100 | 4100 | 4100 | 105 |
| 571 | 20241209 | 092300 | 395643690 | 4100 | 4100 | 4100 | 4100 | 557 |
| 572 | 20241209 | 092200 | 393359990 | 4100 | 4055 | 4100 | 4055 | 2167 |
| 573 | 20241209 | 092100 | 384510560 | 4055 | 4050 | 4060 | 4050 | 614 |
| 574 | 20241209 | 092000 | 382018590 | 4040 | 4185 | 4185 | 4040 | 23549 |
| 575 | 20241209 | 091900 | 285945635 | 4130 | 4150 | 4150 | 4130 | 1619 |
| 576 | 20241209 | 091800 | 279229295 | 4150 | 4150 | 4150 | 4150 | 9 |
| 577 | 20241209 | 091700 | 279191945 | 4150 | 4150 | 4150 | 4150 | 90 |
| 578 | 20241209 | 091600 | 278818445 | 4150 | 4135 | 4150 | 4135 | 2854 |
| 579 | 20241209 | 091500 | 266984295 | 4095 | 4110 | 4140 | 4095 | 3276 |
| 580 | 20241209 | 091400 | 253512615 | 4110 | 4090 | 4110 | 4080 | 2407 |
| 581 | 20241209 | 091300 | 243644240 | 4085 | 4060 | 4085 | 4060 | 717 |
| 582 | 20241209 | 091200 | 240724265 | 4040 | 4060 | 4065 | 4040 | 3355 |
| 583 | 20241209 | 091100 | 227149920 | 4055 | 4065 | 4080 | 4040 | 9989 |
| 584 | 20241209 | 091000 | 186707535 | 4065 | 4055 | 4085 | 4040 | 3725 |
| 585 | 20241209 | 090900 | 171554160 | 4030 | 4100 | 4145 | 4030 | 8598 |
| 586 | 20241209 | 090800 | 136463525 | 4010 | 4010 | 4010 | 4010 | 0 |
| 587 | 20241209 | 090700 | 136463525 | 4010 | 4075 | 4075 | 4010 | 2140 |
| 588 | 20241209 | 090600 | 127827670 | 4095 | 4095 | 4095 | 4095 | 39 |
| 589 | 20241209 | 090500 | 127667965 | 4080 | 4220 | 4220 | 4070 | 4768 |
| 590 | 20241209 | 090400 | 108140360 | 4230 | 4230 | 4230 | 4230 | 60 |
| 591 | 20241209 | 090300 | 107886560 | 4230 | 4250 | 4260 | 4050 | 18397 |
| 592 | 20241209 | 090200 | 32107775 | 4270 | 4430 | 4430 | 4265 | 6236 |
| 593 | 20241209 | 090100 | 5289075 | 4430 | 4450 | 4450 | 4430 | 223 |
| 594 | 20241209 | 090000 | 4298700 | 4450 | 4450 | 4450 | 4450 | 966 |