30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 190200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 19481 |
| 3 | 20241206 | 190100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 4 | 20241206 | 190000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 5 | 20241206 | 185900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 6 | 20241206 | 185800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 7 | 20241206 | 185700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 8 | 20241206 | 185600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 9 | 20241206 | 185500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 10 | 20241206 | 185400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 11 | 20241206 | 185300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 12 | 20241206 | 185200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 13 | 20241206 | 185100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 14 | 20241206 | 185000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 15 | 20241206 | 184900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 16 | 20241206 | 184800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 17 | 20241206 | 184700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 18 | 20241206 | 184600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 19 | 20241206 | 184500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 20 | 20241206 | 184400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 21 | 20241206 | 184300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 22 | 20241206 | 184200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 23 | 20241206 | 184100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 24 | 20241206 | 184000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 25 | 20241206 | 183900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 26 | 20241206 | 183800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 27 | 20241206 | 183700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 28 | 20241206 | 183600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 29 | 20241206 | 183500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 30 | 20241206 | 183400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 31 | 20241206 | 183300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 32 | 20241206 | 183200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 19481 |
| 33 | 20241206 | 183100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 34 | 20241206 | 183000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 35 | 20241206 | 182900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 36 | 20241206 | 182800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 37 | 20241206 | 182700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 38 | 20241206 | 182600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 39 | 20241206 | 182500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 40 | 20241206 | 182400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 41 | 20241206 | 182300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 42 | 20241206 | 182200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 43 | 20241206 | 182100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 44 | 20241206 | 182000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 45 | 20241206 | 181900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 46 | 20241206 | 181800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 47 | 20241206 | 181700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 48 | 20241206 | 181600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 49 | 20241206 | 181500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 50 | 20241206 | 181400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 51 | 20241206 | 181300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 52 | 20241206 | 181200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 53 | 20241206 | 181100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 54 | 20241206 | 181000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 55 | 20241206 | 180900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 56 | 20241206 | 180800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 57 | 20241206 | 180700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 58 | 20241206 | 180600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 59 | 20241206 | 180500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 60 | 20241206 | 180400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 61 | 20241206 | 180300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 62 | 20241206 | 180200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 19481 |
| 63 | 20241206 | 180100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 64 | 20241206 | 180000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 65 | 20241206 | 175900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 66 | 20241206 | 175800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 67 | 20241206 | 175700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 68 | 20241206 | 175600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 69 | 20241206 | 175500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 70 | 20241206 | 175400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 71 | 20241206 | 175300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 72 | 20241206 | 175200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 73 | 20241206 | 175100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 74 | 20241206 | 175000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 75 | 20241206 | 174900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 76 | 20241206 | 174800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 77 | 20241206 | 174700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 78 | 20241206 | 174600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 79 | 20241206 | 174500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 80 | 20241206 | 174400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 81 | 20241206 | 174300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 82 | 20241206 | 174200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 83 | 20241206 | 174100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 84 | 20241206 | 174000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 85 | 20241206 | 173900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 86 | 20241206 | 173800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 87 | 20241206 | 173700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 88 | 20241206 | 173600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 89 | 20241206 | 173500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 90 | 20241206 | 173400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 91 | 20241206 | 173300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 92 | 20241206 | 173200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 19481 |
| 93 | 20241206 | 173100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 94 | 20241206 | 173000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 95 | 20241206 | 172900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 96 | 20241206 | 172800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 97 | 20241206 | 172700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 98 | 20241206 | 172600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 99 | 20241206 | 172500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 100 | 20241206 | 172400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 101 | 20241206 | 172300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 102 | 20241206 | 172200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 103 | 20241206 | 172100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 104 | 20241206 | 172000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 105 | 20241206 | 171900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 106 | 20241206 | 171800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 107 | 20241206 | 171700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 108 | 20241206 | 171600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 109 | 20241206 | 171500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 110 | 20241206 | 171400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 111 | 20241206 | 171300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 112 | 20241206 | 171200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 113 | 20241206 | 171100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 114 | 20241206 | 171000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 115 | 20241206 | 170900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 116 | 20241206 | 170800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 117 | 20241206 | 170700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 118 | 20241206 | 170600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 119 | 20241206 | 170500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 120 | 20241206 | 170400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 121 | 20241206 | 170300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 122 | 20241206 | 170200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 19481 |
| 123 | 20241206 | 170100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 124 | 20241206 | 170000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 125 | 20241206 | 165900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 126 | 20241206 | 165800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 127 | 20241206 | 165700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 128 | 20241206 | 165600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 129 | 20241206 | 165500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 130 | 20241206 | 165400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 131 | 20241206 | 165300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 132 | 20241206 | 165200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 133 | 20241206 | 165100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 134 | 20241206 | 165000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 135 | 20241206 | 164900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 136 | 20241206 | 164800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 137 | 20241206 | 164700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 138 | 20241206 | 164600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 139 | 20241206 | 164500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 140 | 20241206 | 164400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 141 | 20241206 | 164300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 142 | 20241206 | 164200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 143 | 20241206 | 164100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 144 | 20241206 | 164000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 145 | 20241206 | 163900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 146 | 20241206 | 163800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 147 | 20241206 | 163700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 148 | 20241206 | 163600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 149 | 20241206 | 163500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 150 | 20241206 | 163400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 151 | 20241206 | 163300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 152 | 20241206 | 163200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 19481 |
| 153 | 20241206 | 163100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 154 | 20241206 | 163000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 155 | 20241206 | 162900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 156 | 20241206 | 162800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 157 | 20241206 | 162700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 158 | 20241206 | 162600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 159 | 20241206 | 162500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 160 | 20241206 | 162400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 161 | 20241206 | 162300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 162 | 20241206 | 162200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 163 | 20241206 | 162100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 164 | 20241206 | 162000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 165 | 20241206 | 161900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 166 | 20241206 | 161800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 167 | 20241206 | 161700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 168 | 20241206 | 161600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 169 | 20241206 | 161500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 170 | 20241206 | 161400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 171 | 20241206 | 161300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 172 | 20241206 | 161200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 173 | 20241206 | 161100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 174 | 20241206 | 161000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 175 | 20241206 | 160900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 176 | 20241206 | 160800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 177 | 20241206 | 160700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 178 | 20241206 | 160600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 179 | 20241206 | 160500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 180 | 20241206 | 160400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 181 | 20241206 | 160300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 182 | 20241206 | 160200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 19481 |
| 183 | 20241206 | 160100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 184 | 20241206 | 160000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 185 | 20241206 | 155900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 186 | 20241206 | 155800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 187 | 20241206 | 155700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 188 | 20241206 | 155600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 189 | 20241206 | 155500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 190 | 20241206 | 155400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 191 | 20241206 | 155300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 192 | 20241206 | 155200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 193 | 20241206 | 155100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 194 | 20241206 | 155000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 195 | 20241206 | 154900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 196 | 20241206 | 154800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 197 | 20241206 | 154700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 198 | 20241206 | 154600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 199 | 20241206 | 154500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 200 | 20241206 | 154400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 201 | 20241206 | 154300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 202 | 20241206 | 154200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 203 | 20241206 | 154100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 204 | 20241206 | 154000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 205 | 20241206 | 153900 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 206 | 20241206 | 153800 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 207 | 20241206 | 153700 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 208 | 20241206 | 153600 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 209 | 20241206 | 153500 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 210 | 20241206 | 153400 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 211 | 20241206 | 153300 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 212 | 20241206 | 153200 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 19481 |
| 213 | 20241206 | 153100 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 0 |
| 214 | 20241206 | 153000 | 3781959055 | 4850 | 4850 | 4850 | 4850 | 19481 |
| 215 | 20241206 | 152900 | 3687476205 | 4845 | 4845 | 4845 | 4845 | 0 |
| 216 | 20241206 | 152800 | 3687476205 | 4845 | 4845 | 4845 | 4845 | 0 |
| 217 | 20241206 | 152700 | 3687476205 | 4845 | 4845 | 4845 | 4845 | 0 |
| 218 | 20241206 | 152600 | 3687476205 | 4845 | 4845 | 4845 | 4845 | 0 |
| 219 | 20241206 | 152500 | 3687476205 | 4845 | 4845 | 4845 | 4845 | 0 |
| 220 | 20241206 | 152400 | 3687476205 | 4845 | 4845 | 4845 | 4845 | 0 |
| 221 | 20241206 | 152300 | 3687476205 | 4845 | 4845 | 4845 | 4845 | 0 |
| 222 | 20241206 | 152200 | 3687476205 | 4845 | 4845 | 4845 | 4845 | 0 |
| 223 | 20241206 | 152100 | 3687476205 | 4845 | 4845 | 4845 | 4845 | 0 |
| 224 | 20241206 | 152000 | 3687476205 | 4845 | 4845 | 4845 | 4845 | 0 |
| 225 | 20241206 | 151900 | 3687476205 | 4845 | 4845 | 4850 | 4835 | 3112 |
| 226 | 20241206 | 151800 | 3672412965 | 4850 | 4860 | 4860 | 4835 | 2381 |
| 227 | 20241206 | 151700 | 3660864930 | 4860 | 4860 | 4860 | 4855 | 1649 |
| 228 | 20241206 | 151600 | 3652851230 | 4860 | 4860 | 4860 | 4860 | 2149 |
| 229 | 20241206 | 151500 | 3642407090 | 4860 | 4850 | 4860 | 4850 | 3277 |
| 230 | 20241206 | 151400 | 3626491870 | 4855 | 4845 | 4855 | 4845 | 227 |
| 231 | 20241206 | 151300 | 3625391120 | 4845 | 4850 | 4850 | 4845 | 390 |
| 232 | 20241206 | 151200 | 3623501435 | 4850 | 4850 | 4850 | 4840 | 759 |
| 233 | 20241206 | 151100 | 3619823190 | 4850 | 4860 | 4860 | 4845 | 1122 |
| 234 | 20241206 | 151000 | 3614381830 | 4855 | 4860 | 4865 | 4855 | 401 |
| 235 | 20241206 | 150900 | 3612434045 | 4860 | 4855 | 4865 | 4850 | 476 |
| 236 | 20241206 | 150800 | 3610121650 | 4855 | 4865 | 4865 | 4840 | 3414 |
| 237 | 20241206 | 150700 | 3593573695 | 4865 | 4875 | 4880 | 4850 | 13998 |
| 238 | 20241206 | 150600 | 3525570025 | 4880 | 4875 | 4880 | 4875 | 901 |
| 239 | 20241206 | 150500 | 3521174995 | 4875 | 4875 | 4875 | 4875 | 0 |
| 240 | 20241206 | 150400 | 3521174995 | 4875 | 4875 | 4880 | 4875 | 1052 |
| 241 | 20241206 | 150300 | 3516044760 | 4880 | 4885 | 4885 | 4875 | 2028 |
| 242 | 20241206 | 150200 | 3506148290 | 4885 | 4880 | 4885 | 4880 | 3432 |
| 243 | 20241206 | 150100 | 3489393645 | 4880 | 4875 | 4880 | 4875 | 3746 |
| 244 | 20241206 | 150000 | 3471119580 | 4875 | 4880 | 4880 | 4870 | 1365 |
| 245 | 20241206 | 145900 | 3464467690 | 4880 | 4890 | 4890 | 4880 | 3888 |
| 246 | 20241206 | 145800 | 3445479460 | 4885 | 4885 | 4890 | 4885 | 8062 |
| 247 | 20241206 | 145700 | 3406091815 | 4885 | 4865 | 4885 | 4850 | 25177 |
| 248 | 20241206 | 145600 | 3283484515 | 4870 | 4865 | 4870 | 4865 | 5213 |
| 249 | 20241206 | 145500 | 3258122565 | 4865 | 4865 | 4865 | 4865 | 203 |
| 250 | 20241206 | 145400 | 3257134970 | 4865 | 4865 | 4865 | 4860 | 2996 |
| 251 | 20241206 | 145300 | 3242567650 | 4860 | 4860 | 4860 | 4860 | 1048 |
| 252 | 20241206 | 145200 | 3237474370 | 4860 | 4855 | 4860 | 4855 | 665 |
| 253 | 20241206 | 145100 | 3234245095 | 4855 | 4860 | 4860 | 4855 | 560 |
| 254 | 20241206 | 145000 | 3231523675 | 4860 | 4865 | 4865 | 4860 | 440 |
| 255 | 20241206 | 144900 | 3229383310 | 4870 | 4850 | 4870 | 4835 | 7095 |
| 256 | 20241206 | 144800 | 3195002645 | 4860 | 4870 | 4870 | 4845 | 5569 |
| 257 | 20241206 | 144700 | 3167962980 | 4870 | 4870 | 4870 | 4860 | 345 |
| 258 | 20241206 | 144600 | 3166283930 | 4870 | 4865 | 4870 | 4860 | 305 |
| 259 | 20241206 | 144500 | 3164800665 | 4865 | 4860 | 4865 | 4855 | 1459 |
| 260 | 20241206 | 144400 | 3157711730 | 4860 | 4855 | 4860 | 4850 | 1498 |
| 261 | 20241206 | 144300 | 3150443400 | 4865 | 4870 | 4870 | 4855 | 5232 |
| 262 | 20241206 | 144200 | 3125030810 | 4870 | 4865 | 4870 | 4865 | 590 |
| 263 | 20241206 | 144100 | 3122159545 | 4865 | 4870 | 4870 | 4865 | 565 |
| 264 | 20241206 | 144000 | 3119409780 | 4870 | 4870 | 4870 | 4865 | 352 |
| 265 | 20241206 | 143900 | 3117696585 | 4865 | 4870 | 4870 | 4865 | 387 |
| 266 | 20241206 | 143800 | 3115812830 | 4870 | 4870 | 4870 | 4865 | 220 |
| 267 | 20241206 | 143700 | 3114741570 | 4865 | 4870 | 4870 | 4865 | 315 |
| 268 | 20241206 | 143600 | 3113208390 | 4870 | 4870 | 4870 | 4865 | 149 |
| 269 | 20241206 | 143500 | 3112483035 | 4865 | 4870 | 4870 | 4865 | 414 |
| 270 | 20241206 | 143400 | 3110468000 | 4865 | 4870 | 4870 | 4865 | 321 |
| 271 | 20241206 | 143300 | 3108905430 | 4870 | 4870 | 4870 | 4870 | 236 |
| 272 | 20241206 | 143200 | 3107756110 | 4870 | 4870 | 4870 | 4865 | 308 |
| 273 | 20241206 | 143100 | 3106256475 | 4870 | 4865 | 4870 | 4865 | 312 |
| 274 | 20241206 | 143000 | 3104738045 | 4870 | 4870 | 4870 | 4870 | 177 |
| 275 | 20241206 | 142900 | 3103876055 | 4865 | 4875 | 4875 | 4865 | 1734 |
| 276 | 20241206 | 142800 | 3095432330 | 4875 | 4875 | 4880 | 4870 | 10443 |
| 277 | 20241206 | 142700 | 3044543450 | 4875 | 4870 | 4875 | 4870 | 2101 |
| 278 | 20241206 | 142600 | 3034310425 | 4875 | 4880 | 4880 | 4875 | 540 |
| 279 | 20241206 | 142500 | 3031677835 | 4870 | 4875 | 4880 | 4870 | 665 |
| 280 | 20241206 | 142400 | 3028435230 | 4875 | 4875 | 4880 | 4875 | 189 |
| 281 | 20241206 | 142300 | 3027513780 | 4875 | 4875 | 4875 | 4870 | 5949 |
| 282 | 20241206 | 142200 | 2998534970 | 4880 | 4870 | 4880 | 4870 | 7835 |
| 283 | 20241206 | 142100 | 2960342670 | 4875 | 4875 | 4875 | 4870 | 623 |
| 284 | 20241206 | 142000 | 2957306740 | 4875 | 4870 | 4875 | 4870 | 4639 |
| 285 | 20241206 | 141900 | 2934713150 | 4870 | 4870 | 4870 | 4865 | 1752 |
| 286 | 20241206 | 141800 | 2926181590 | 4870 | 4860 | 4870 | 4860 | 8548 |
| 287 | 20241206 | 141700 | 2884605070 | 4860 | 4860 | 4860 | 4855 | 2613 |
| 288 | 20241206 | 141600 | 2871906600 | 4860 | 4860 | 4860 | 4860 | 874 |
| 289 | 20241206 | 141500 | 2867658960 | 4860 | 4860 | 4860 | 4855 | 781 |
| 290 | 20241206 | 141400 | 2863865525 | 4855 | 4855 | 4860 | 4855 | 409 |
| 291 | 20241206 | 141300 | 2861879825 | 4860 | 4860 | 4860 | 4855 | 873 |
| 292 | 20241206 | 141200 | 2857641145 | 4860 | 4860 | 4860 | 4855 | 390 |
| 293 | 20241206 | 141100 | 2855747620 | 4860 | 4855 | 4860 | 4855 | 189 |
| 294 | 20241206 | 141000 | 2854829860 | 4860 | 4855 | 4860 | 4855 | 205 |
| 295 | 20241206 | 140900 | 2853834320 | 4850 | 4850 | 4855 | 4850 | 765 |
| 296 | 20241206 | 140800 | 2850123660 | 4850 | 4860 | 4860 | 4850 | 333 |
| 297 | 20241206 | 140700 | 2848507815 | 4855 | 4860 | 4860 | 4855 | 237 |
| 298 | 20241206 | 140600 | 2847357030 | 4860 | 4855 | 4860 | 4855 | 442 |
| 299 | 20241206 | 140500 | 2845211110 | 4855 | 4855 | 4855 | 4855 | 457 |
| 300 | 20241206 | 140400 | 2842992375 | 4845 | 4850 | 4850 | 4845 | 252 |
| 301 | 20241206 | 140300 | 2841770865 | 4855 | 4845 | 4855 | 4845 | 747 |
| 302 | 20241206 | 140200 | 2838150840 | 4850 | 4850 | 4850 | 4850 | 17 |
| 303 | 20241206 | 140100 | 2838068390 | 4855 | 4855 | 4855 | 4855 | 31 |
| 304 | 20241206 | 140000 | 2837917885 | 4855 | 4850 | 4855 | 4850 | 224 |
| 305 | 20241206 | 135900 | 2836831235 | 4850 | 4855 | 4855 | 4850 | 187 |
| 306 | 20241206 | 135800 | 2835924255 | 4860 | 4860 | 4860 | 4860 | 58 |
| 307 | 20241206 | 135700 | 2835642375 | 4855 | 4855 | 4860 | 4855 | 51 |
| 308 | 20241206 | 135600 | 2835394680 | 4860 | 4865 | 4865 | 4860 | 470 |
| 309 | 20241206 | 135500 | 2833110415 | 4860 | 4865 | 4870 | 4860 | 444 |
| 310 | 20241206 | 135400 | 2830952055 | 4865 | 4865 | 4865 | 4865 | 707 |
| 311 | 20241206 | 135300 | 2827512500 | 4870 | 4865 | 4870 | 4865 | 139 |
| 312 | 20241206 | 135200 | 2826836015 | 4865 | 4870 | 4870 | 4865 | 5162 |
| 313 | 20241206 | 135100 | 2801697505 | 4870 | 4870 | 4870 | 4870 | 500 |
| 314 | 20241206 | 135000 | 2799262505 | 4870 | 4865 | 4870 | 4865 | 212 |
| 315 | 20241206 | 134900 | 2798230870 | 4865 | 4870 | 4870 | 4865 | 1353 |
| 316 | 20241206 | 134800 | 2791643225 | 4870 | 4870 | 4870 | 4865 | 1033 |
| 317 | 20241206 | 134700 | 2786614650 | 4870 | 4860 | 4875 | 4860 | 11096 |
| 318 | 20241206 | 134600 | 2732606770 | 4860 | 4860 | 4865 | 4835 | 4098 |
| 319 | 20241206 | 134500 | 2712691100 | 4830 | 4850 | 4850 | 4830 | 3833 |
| 320 | 20241206 | 134400 | 2694160395 | 4860 | 4855 | 4860 | 4855 | 196 |
| 321 | 20241206 | 134300 | 2693208730 | 4860 | 4855 | 4860 | 4855 | 260 |
| 322 | 20241206 | 134200 | 2691946180 | 4855 | 4855 | 4860 | 4855 | 2357 |
| 323 | 20241206 | 134100 | 2680494435 | 4860 | 4860 | 4860 | 4860 | 72 |
| 324 | 20241206 | 134000 | 2680144515 | 4860 | 4860 | 4860 | 4860 | 1 |
| 325 | 20241206 | 133900 | 2680139655 | 4855 | 4860 | 4860 | 4855 | 1219 |
| 326 | 20241206 | 133800 | 2674216050 | 4860 | 4860 | 4860 | 4860 | 181 |
| 327 | 20241206 | 133700 | 2673336390 | 4860 | 4860 | 4860 | 4850 | 770 |
| 328 | 20241206 | 133600 | 2669597720 | 4860 | 4860 | 4870 | 4860 | 12213 |
| 329 | 20241206 | 133500 | 2610198090 | 4855 | 4860 | 4860 | 4845 | 403 |
| 330 | 20241206 | 133400 | 2608243495 | 4860 | 4855 | 4860 | 4855 | 292 |
| 331 | 20241206 | 133300 | 2606825730 | 4855 | 4855 | 4855 | 4845 | 913 |
| 332 | 20241206 | 133200 | 2602397190 | 4840 | 4850 | 4850 | 4840 | 9287 |
| 333 | 20241206 | 133100 | 2557403060 | 4845 | 4840 | 4850 | 4840 | 1793 |
| 334 | 20241206 | 133000 | 2548716730 | 4845 | 4840 | 4845 | 4840 | 469 |
| 335 | 20241206 | 132900 | 2546445425 | 4845 | 4850 | 4850 | 4835 | 2959 |
| 336 | 20241206 | 132800 | 2532115450 | 4860 | 4860 | 4860 | 4860 | 134 |
| 337 | 20241206 | 132700 | 2531464210 | 4860 | 4860 | 4860 | 4860 | 29 |
| 338 | 20241206 | 132600 | 2531323270 | 4860 | 4850 | 4860 | 4850 | 59 |
| 339 | 20241206 | 132500 | 2531036620 | 4860 | 4860 | 4860 | 4860 | 1 |
| 340 | 20241206 | 132400 | 2531031760 | 4855 | 4850 | 4855 | 4850 | 234 |
| 341 | 20241206 | 132300 | 2529895695 | 4855 | 4855 | 4855 | 4855 | 50 |
| 342 | 20241206 | 132200 | 2529652945 | 4870 | 4855 | 4870 | 4855 | 575 |
| 343 | 20241206 | 132100 | 2526861305 | 4855 | 4850 | 4855 | 4850 | 81 |
| 344 | 20241206 | 132000 | 2526468200 | 4855 | 4855 | 4855 | 4855 | 620 |
| 345 | 20241206 | 131900 | 2523458100 | 4860 | 4860 | 4860 | 4860 | 291 |
| 346 | 20241206 | 131800 | 2522043840 | 4860 | 4855 | 4860 | 4855 | 27 |
| 347 | 20241206 | 131700 | 2521912625 | 4860 | 4865 | 4865 | 4860 | 251 |
| 348 | 20241206 | 131600 | 2520691815 | 4865 | 4870 | 4870 | 4865 | 126 |
| 349 | 20241206 | 131500 | 2520078575 | 4870 | 4865 | 4870 | 4855 | 1404 |
| 350 | 20241206 | 131400 | 2513249300 | 4870 | 4870 | 4870 | 4870 | 50 |
| 351 | 20241206 | 131300 | 2513005800 | 4875 | 4875 | 4875 | 4875 | 0 |
| 352 | 20241206 | 131200 | 2513005800 | 4875 | 4845 | 4875 | 4845 | 12525 |
| 353 | 20241206 | 131100 | 2452240040 | 4845 | 4845 | 4845 | 4845 | 52 |
| 354 | 20241206 | 131000 | 2451988100 | 4845 | 4840 | 4845 | 4840 | 53 |
| 355 | 20241206 | 130900 | 2451731575 | 4845 | 4845 | 4845 | 4845 | 58 |
| 356 | 20241206 | 130800 | 2451450565 | 4840 | 4830 | 4840 | 4830 | 8665 |
| 357 | 20241206 | 130700 | 2409568420 | 4835 | 4835 | 4835 | 4835 | 308 |
| 358 | 20241206 | 130600 | 2408079240 | 4835 | 4830 | 4840 | 4830 | 1869 |
| 359 | 20241206 | 130500 | 2399042660 | 4840 | 4845 | 4845 | 4830 | 6120 |
| 360 | 20241206 | 130400 | 2369471040 | 4840 | 4850 | 4850 | 4840 | 67 |
| 361 | 20241206 | 130300 | 2369146215 | 4845 | 4850 | 4850 | 4840 | 2573 |
| 362 | 20241206 | 130200 | 2356671220 | 4855 | 4860 | 4860 | 4855 | 1079 |
| 363 | 20241206 | 130100 | 2351432665 | 4860 | 4860 | 4860 | 4855 | 1545 |
| 364 | 20241206 | 130000 | 2343924830 | 4860 | 4865 | 4865 | 4860 | 132 |
| 365 | 20241206 | 125900 | 2343282880 | 4865 | 4865 | 4865 | 4865 | 5528 |
| 366 | 20241206 | 125800 | 2316389160 | 4865 | 4860 | 4865 | 4860 | 841 |
| 367 | 20241206 | 125700 | 2312297740 | 4865 | 4865 | 4865 | 4865 | 0 |
| 368 | 20241206 | 125600 | 2312297740 | 4865 | 4860 | 4865 | 4860 | 151 |
| 369 | 20241206 | 125500 | 2311563630 | 4865 | 4865 | 4865 | 4865 | 260 |
| 370 | 20241206 | 125400 | 2310298730 | 4860 | 4865 | 4865 | 4860 | 142 |
| 371 | 20241206 | 125300 | 2309608035 | 4865 | 4860 | 4865 | 4860 | 1068 |
| 372 | 20241206 | 125200 | 2304417505 | 4860 | 4860 | 4860 | 4860 | 100 |
| 373 | 20241206 | 125100 | 2303931505 | 4865 | 4865 | 4865 | 4865 | 102 |
| 374 | 20241206 | 125000 | 2303435275 | 4865 | 4875 | 4875 | 4865 | 4614 |
| 375 | 20241206 | 124900 | 2280952085 | 4880 | 4875 | 4880 | 4875 | 78 |
| 376 | 20241206 | 124800 | 2280571585 | 4875 | 4875 | 4875 | 4875 | 60 |
| 377 | 20241206 | 124700 | 2280279085 | 4880 | 4880 | 4880 | 4880 | 361 |
| 378 | 20241206 | 124600 | 2278517405 | 4875 | 4875 | 4875 | 4875 | 500 |
| 379 | 20241206 | 124500 | 2276079905 | 4880 | 4880 | 4880 | 4880 | 27 |
| 380 | 20241206 | 124400 | 2275948145 | 4880 | 4880 | 4885 | 4880 | 319 |
| 381 | 20241206 | 124300 | 2274391105 | 4880 | 4880 | 4880 | 4880 | 109 |
| 382 | 20241206 | 124200 | 2273859185 | 4880 | 4880 | 4885 | 4880 | 375 |
| 383 | 20241206 | 124100 | 2272029170 | 4880 | 4880 | 4885 | 4880 | 111 |
| 384 | 20241206 | 124000 | 2271487480 | 4880 | 4880 | 4880 | 4875 | 659 |
| 385 | 20241206 | 123900 | 2268271685 | 4880 | 4880 | 4880 | 4880 | 62 |
| 386 | 20241206 | 123800 | 2267969125 | 4880 | 4880 | 4880 | 4875 | 148 |
| 387 | 20241206 | 123700 | 2267247005 | 4885 | 4880 | 4885 | 4875 | 1099 |
| 388 | 20241206 | 123600 | 2261884005 | 4880 | 4880 | 4880 | 4880 | 27 |
| 389 | 20241206 | 123500 | 2261752245 | 4880 | 4885 | 4885 | 4880 | 106 |
| 390 | 20241206 | 123400 | 2261234715 | 4885 | 4880 | 4885 | 4880 | 350 |
| 391 | 20241206 | 123300 | 2259526335 | 4885 | 4875 | 4885 | 4875 | 28 |
| 392 | 20241206 | 123200 | 2259389815 | 4875 | 4885 | 4885 | 4875 | 312 |
| 393 | 20241206 | 123100 | 2257868315 | 4875 | 4875 | 4885 | 4875 | 312 |
| 394 | 20241206 | 123000 | 2256345945 | 4885 | 4885 | 4885 | 4885 | 500 |
| 395 | 20241206 | 122900 | 2253903445 | 4885 | 4875 | 4885 | 4870 | 599 |
| 396 | 20241206 | 122800 | 2250982275 | 4880 | 4880 | 4880 | 4880 | 5 |
| 397 | 20241206 | 122700 | 2250957875 | 4885 | 4885 | 4885 | 4870 | 206 |
| 398 | 20241206 | 122600 | 2249953515 | 4885 | 4870 | 4885 | 4870 | 745 |
| 399 | 20241206 | 122500 | 2246319340 | 4870 | 4870 | 4870 | 4855 | 248 |
| 400 | 20241206 | 122400 | 2245113940 | 4870 | 4855 | 4870 | 4855 | 62 |
| 401 | 20241206 | 122300 | 2244812345 | 4885 | 4870 | 4890 | 4860 | 432 |
| 402 | 20241206 | 122200 | 2242708745 | 4860 | 4870 | 4875 | 4860 | 390 |
| 403 | 20241206 | 122100 | 2240810155 | 4875 | 4880 | 4885 | 4875 | 839 |
| 404 | 20241206 | 122000 | 2236715400 | 4890 | 4885 | 4890 | 4885 | 2837 |
| 405 | 20241206 | 121900 | 2222847910 | 4885 | 4880 | 4885 | 4880 | 336 |
| 406 | 20241206 | 121800 | 2221207230 | 4885 | 4880 | 4885 | 4880 | 397 |
| 407 | 20241206 | 121700 | 2219269745 | 4880 | 4880 | 4880 | 4880 | 121 |
| 408 | 20241206 | 121600 | 2218679265 | 4880 | 4880 | 4885 | 4880 | 31 |
| 409 | 20241206 | 121500 | 2218527980 | 4880 | 4880 | 4885 | 4880 | 1232 |
| 410 | 20241206 | 121400 | 2212514910 | 4875 | 4875 | 4875 | 4870 | 898 |
| 411 | 20241206 | 121300 | 2208137860 | 4870 | 4860 | 4870 | 4860 | 1148 |
| 412 | 20241206 | 121200 | 2202550135 | 4865 | 4865 | 4870 | 4865 | 184 |
| 413 | 20241206 | 121100 | 2201654740 | 4865 | 4865 | 4865 | 4860 | 228 |
| 414 | 20241206 | 121000 | 2200545755 | 4870 | 4870 | 4870 | 4870 | 115 |
| 415 | 20241206 | 120900 | 2199985705 | 4870 | 4845 | 4870 | 4845 | 2028 |
| 416 | 20241206 | 120800 | 2190125155 | 4855 | 4850 | 4855 | 4850 | 251 |
| 417 | 20241206 | 120700 | 2188907470 | 4845 | 4850 | 4855 | 4845 | 901 |
| 418 | 20241206 | 120600 | 2184540595 | 4850 | 4860 | 4860 | 4850 | 389 |
| 419 | 20241206 | 120500 | 2182651355 | 4860 | 4850 | 4860 | 4850 | 243 |
| 420 | 20241206 | 120400 | 2181471565 | 4850 | 4850 | 4860 | 4850 | 295 |
| 421 | 20241206 | 120300 | 2180040795 | 4850 | 4850 | 4850 | 4845 | 1366 |
| 422 | 20241206 | 120200 | 2173422175 | 4850 | 4860 | 4860 | 4850 | 303 |
| 423 | 20241206 | 120100 | 2171951245 | 4860 | 4860 | 4860 | 4855 | 22 |
| 424 | 20241206 | 120000 | 2171844360 | 4860 | 4860 | 4860 | 4860 | 76 |
| 425 | 20241206 | 115900 | 2171475000 | 4855 | 4845 | 4855 | 4845 | 1227 |
| 426 | 20241206 | 115800 | 2165519820 | 4845 | 4850 | 4850 | 4845 | 170 |
| 427 | 20241206 | 115700 | 2164695340 | 4850 | 4865 | 4865 | 4850 | 857 |
| 428 | 20241206 | 115600 | 2160535295 | 4865 | 4865 | 4865 | 4865 | 0 |
| 429 | 20241206 | 115500 | 2160535295 | 4865 | 4850 | 4865 | 4850 | 1726 |
| 430 | 20241206 | 115400 | 2152158020 | 4850 | 4860 | 4860 | 4850 | 172 |
| 431 | 20241206 | 115300 | 2151322895 | 4860 | 4860 | 4865 | 4860 | 206 |
| 432 | 20241206 | 115200 | 2150321480 | 4880 | 4850 | 4880 | 4850 | 606 |
| 433 | 20241206 | 115100 | 2147376820 | 4850 | 4855 | 4860 | 4850 | 2551 |
| 434 | 20241206 | 115000 | 2134986985 | 4860 | 4875 | 4875 | 4860 | 147 |
| 435 | 20241206 | 114900 | 2134271815 | 4855 | 4855 | 4855 | 4855 | 0 |
| 436 | 20241206 | 114800 | 2134271815 | 4855 | 4880 | 4880 | 4855 | 207 |
| 437 | 20241206 | 114700 | 2133265190 | 4880 | 4860 | 4880 | 4860 | 23 |
| 438 | 20241206 | 114600 | 2133153150 | 4860 | 4885 | 4885 | 4860 | 1141 |
| 439 | 20241206 | 114500 | 2127606235 | 4885 | 4870 | 4885 | 4870 | 60 |
| 440 | 20241206 | 114400 | 2127313285 | 4870 | 4880 | 4880 | 4870 | 416 |
| 441 | 20241206 | 114300 | 2125283235 | 4865 | 4880 | 4880 | 4865 | 860 |
| 442 | 20241206 | 114200 | 2121098585 | 4865 | 4875 | 4880 | 4860 | 626 |
| 443 | 20241206 | 114100 | 2118048320 | 4860 | 4875 | 4875 | 4860 | 51 |
| 444 | 20241206 | 114000 | 2117799710 | 4875 | 4860 | 4875 | 4860 | 230 |
| 445 | 20241206 | 113900 | 2116681010 | 4870 | 4880 | 4885 | 4865 | 266 |
| 446 | 20241206 | 113800 | 2115384240 | 4890 | 4885 | 4890 | 4885 | 320 |
| 447 | 20241206 | 113700 | 2113820990 | 4870 | 4875 | 4885 | 4870 | 1057 |
| 448 | 20241206 | 113600 | 2108665795 | 4865 | 4875 | 4880 | 4865 | 2198 |
| 449 | 20241206 | 113500 | 2097963400 | 4875 | 4890 | 4890 | 4875 | 6249 |
| 450 | 20241206 | 113400 | 2067413610 | 4890 | 4895 | 4895 | 4890 | 163 |
| 451 | 20241206 | 113300 | 2066616535 | 4890 | 4890 | 4895 | 4890 | 12951 |
| 452 | 20241206 | 113200 | 2003285725 | 4895 | 4885 | 4895 | 4880 | 17709 |
| 453 | 20241206 | 113100 | 1916691000 | 4885 | 4875 | 4885 | 4875 | 6222 |
| 454 | 20241206 | 113000 | 1886328365 | 4875 | 4870 | 4875 | 4870 | 286 |
| 455 | 20241206 | 112900 | 1884935205 | 4870 | 4875 | 4875 | 4870 | 188 |
| 456 | 20241206 | 112800 | 1884019575 | 4875 | 4860 | 4875 | 4850 | 2320 |
| 457 | 20241206 | 112700 | 1872734285 | 4860 | 4860 | 4860 | 4855 | 572 |
| 458 | 20241206 | 112600 | 1869955995 | 4860 | 4860 | 4865 | 4855 | 892 |
| 459 | 20241206 | 112500 | 1865620880 | 4855 | 4855 | 4860 | 4850 | 2242 |
| 460 | 20241206 | 112400 | 1854732260 | 4855 | 4855 | 4855 | 4850 | 2558 |
| 461 | 20241206 | 112300 | 1842313695 | 4855 | 4845 | 4855 | 4845 | 192 |
| 462 | 20241206 | 112200 | 1841382955 | 4845 | 4845 | 4855 | 4800 | 5677 |
| 463 | 20241206 | 112100 | 1813977630 | 4845 | 4855 | 4855 | 4825 | 662 |
| 464 | 20241206 | 112000 | 1810773660 | 4850 | 4855 | 4855 | 4850 | 137 |
| 465 | 20241206 | 111900 | 1810109095 | 4855 | 4845 | 4860 | 4840 | 3404 |
| 466 | 20241206 | 111800 | 1793590025 | 4845 | 4845 | 4850 | 4830 | 2221 |
| 467 | 20241206 | 111700 | 1782836850 | 4840 | 4820 | 4840 | 4815 | 2713 |
| 468 | 20241206 | 111600 | 1769731035 | 4820 | 4830 | 4830 | 4820 | 199 |
| 469 | 20241206 | 111500 | 1768771145 | 4830 | 4840 | 4840 | 4820 | 543 |
| 470 | 20241206 | 111400 | 1766147755 | 4835 | 4835 | 4840 | 4835 | 166 |
| 471 | 20241206 | 111300 | 1765345135 | 4835 | 4830 | 4835 | 4830 | 499 |
| 472 | 20241206 | 111200 | 1762934155 | 4835 | 4820 | 4835 | 4820 | 301 |
| 473 | 20241206 | 111100 | 1761481785 | 4820 | 4830 | 4830 | 4820 | 600 |
| 474 | 20241206 | 111000 | 1758585020 | 4840 | 4840 | 4840 | 4830 | 586 |
| 475 | 20241206 | 110900 | 1755753610 | 4840 | 4835 | 4840 | 4835 | 137 |
| 476 | 20241206 | 110800 | 1755090710 | 4835 | 4840 | 4840 | 4835 | 128 |
| 477 | 20241206 | 110700 | 1754471825 | 4830 | 4825 | 4840 | 4820 | 1755 |
| 478 | 20241206 | 110600 | 1746001185 | 4825 | 4840 | 4840 | 4820 | 659 |
| 479 | 20241206 | 110500 | 1742814785 | 4840 | 4810 | 4840 | 4810 | 655 |
| 480 | 20241206 | 110400 | 1739655235 | 4810 | 4835 | 4835 | 4810 | 1474 |
| 481 | 20241206 | 110300 | 1732543525 | 4840 | 4835 | 4840 | 4830 | 462 |
| 482 | 20241206 | 110200 | 1730308685 | 4840 | 4825 | 4840 | 4820 | 2149 |
| 483 | 20241206 | 110100 | 1719925325 | 4820 | 4820 | 4825 | 4775 | 3668 |
| 484 | 20241206 | 110000 | 1702325555 | 4820 | 4800 | 4820 | 4785 | 1617 |
| 485 | 20241206 | 105900 | 1694555515 | 4795 | 4810 | 4810 | 4795 | 2444 |
| 486 | 20241206 | 105800 | 1682820590 | 4795 | 4805 | 4815 | 4795 | 1180 |
| 487 | 20241206 | 105700 | 1677153900 | 4805 | 4770 | 4810 | 4770 | 3218 |
| 488 | 20241206 | 105600 | 1661745925 | 4775 | 4780 | 4790 | 4775 | 3008 |
| 489 | 20241206 | 105500 | 1647368710 | 4770 | 4775 | 4785 | 4765 | 2730 |
| 490 | 20241206 | 105400 | 1634345930 | 4785 | 4775 | 4800 | 4750 | 9613 |
| 491 | 20241206 | 105300 | 1588541975 | 4775 | 4770 | 4775 | 4760 | 11384 |
| 492 | 20241206 | 105200 | 1534277335 | 4775 | 4810 | 4810 | 4775 | 2344 |
| 493 | 20241206 | 105100 | 1523068220 | 4810 | 4810 | 4810 | 4805 | 643 |
| 494 | 20241206 | 105000 | 1519975640 | 4810 | 4795 | 4810 | 4775 | 1969 |
| 495 | 20241206 | 104900 | 1510530785 | 4795 | 4795 | 4800 | 4795 | 1192 |
| 496 | 20241206 | 104800 | 1504813370 | 4795 | 4810 | 4810 | 4760 | 10016 |
| 497 | 20241206 | 104700 | 1456895615 | 4810 | 4810 | 4815 | 4810 | 9689 |
| 498 | 20241206 | 104600 | 1410288225 | 4810 | 4800 | 4810 | 4795 | 736 |
| 499 | 20241206 | 104500 | 1406750490 | 4805 | 4815 | 4815 | 4805 | 1590 |
| 500 | 20241206 | 104400 | 1399108080 | 4815 | 4810 | 4820 | 4800 | 7845 |
| 501 | 20241206 | 104300 | 1361365870 | 4810 | 4810 | 4815 | 4775 | 2251 |
| 502 | 20241206 | 104200 | 1350567780 | 4810 | 4830 | 4830 | 4810 | 926 |
| 503 | 20241206 | 104100 | 1346101015 | 4845 | 4825 | 4845 | 4820 | 1224 |
| 504 | 20241206 | 104000 | 1340179870 | 4825 | 4815 | 4840 | 4815 | 355 |
| 505 | 20241206 | 103900 | 1338470025 | 4820 | 4850 | 4855 | 4820 | 547 |
| 506 | 20241206 | 103800 | 1335827405 | 4850 | 4850 | 4850 | 4830 | 1179 |
| 507 | 20241206 | 103700 | 1330121235 | 4850 | 4845 | 4855 | 4845 | 146 |
| 508 | 20241206 | 103600 | 1329413785 | 4840 | 4840 | 4840 | 4830 | 1697 |
| 509 | 20241206 | 103500 | 1321203140 | 4845 | 4860 | 4865 | 4845 | 638 |
| 510 | 20241206 | 103400 | 1318107600 | 4860 | 4860 | 4860 | 4840 | 268 |
| 511 | 20241206 | 103300 | 1316807380 | 4865 | 4850 | 4865 | 4840 | 3764 |
| 512 | 20241206 | 103200 | 1298553735 | 4850 | 4835 | 4850 | 4835 | 1530 |
| 513 | 20241206 | 103100 | 1291148605 | 4830 | 4840 | 4845 | 4830 | 1639 |
| 514 | 20241206 | 103000 | 1283221650 | 4845 | 4825 | 4845 | 4825 | 2430 |
| 515 | 20241206 | 102900 | 1271474545 | 4820 | 4810 | 4820 | 4785 | 4613 |
| 516 | 20241206 | 102800 | 1249326960 | 4810 | 4815 | 4815 | 4810 | 742 |
| 517 | 20241206 | 102700 | 1245754395 | 4830 | 4835 | 4835 | 4770 | 9225 |
| 518 | 20241206 | 102600 | 1201470405 | 4835 | 4830 | 4835 | 4830 | 24 |
| 519 | 20241206 | 102500 | 1201354435 | 4830 | 4850 | 4850 | 4810 | 6355 |
| 520 | 20241206 | 102400 | 1170641080 | 4840 | 4850 | 4855 | 4840 | 799 |
| 521 | 20241206 | 102300 | 1166768220 | 4850 | 4855 | 4855 | 4845 | 561 |
| 522 | 20241206 | 102200 | 1164046985 | 4850 | 4830 | 4850 | 4830 | 2954 |
| 523 | 20241206 | 102100 | 1149759950 | 4825 | 4825 | 4840 | 4820 | 6364 |
| 524 | 20241206 | 102000 | 1119032320 | 4825 | 4820 | 4835 | 4820 | 3839 |
| 525 | 20241206 | 101900 | 1100523385 | 4835 | 4840 | 4840 | 4820 | 4581 |
| 526 | 20241206 | 101800 | 1078405210 | 4840 | 4835 | 4845 | 4835 | 1055 |
| 527 | 20241206 | 101700 | 1073301205 | 4835 | 4855 | 4855 | 4835 | 4085 |
| 528 | 20241206 | 101600 | 1053518425 | 4855 | 4865 | 4865 | 4845 | 10459 |
| 529 | 20241206 | 101500 | 1002767635 | 4865 | 4860 | 4870 | 4860 | 1709 |
| 530 | 20241206 | 101400 | 994459810 | 4860 | 4860 | 4870 | 4860 | 2931 |
| 531 | 20241206 | 101300 | 980201840 | 4860 | 4860 | 4860 | 4860 | 706 |
| 532 | 20241206 | 101200 | 976770680 | 4860 | 4865 | 4865 | 4860 | 2701 |
| 533 | 20241206 | 101100 | 963639450 | 4865 | 4870 | 4875 | 4865 | 659 |
| 534 | 20241206 | 101000 | 960430015 | 4870 | 4875 | 4875 | 4870 | 543 |
| 535 | 20241206 | 100900 | 957783200 | 4875 | 4870 | 4875 | 4860 | 5133 |
| 536 | 20241206 | 100800 | 932822050 | 4875 | 4885 | 4885 | 4865 | 10530 |
| 537 | 20241206 | 100700 | 881471640 | 4885 | 4895 | 4895 | 4880 | 1971 |
| 538 | 20241206 | 100600 | 871840165 | 4890 | 4895 | 4895 | 4890 | 233 |
| 539 | 20241206 | 100500 | 870700620 | 4900 | 4900 | 4905 | 4895 | 3498 |
| 540 | 20241206 | 100400 | 853561475 | 4905 | 4905 | 4910 | 4905 | 1431 |
| 541 | 20241206 | 100300 | 846537340 | 4905 | 4905 | 4910 | 4905 | 438 |
| 542 | 20241206 | 100200 | 844387660 | 4905 | 4900 | 4910 | 4900 | 669 |
| 543 | 20241206 | 100100 | 841106360 | 4905 | 4900 | 4910 | 4900 | 462 |
| 544 | 20241206 | 100000 | 838840575 | 4900 | 4915 | 4920 | 4900 | 1745 |
| 545 | 20241206 | 095900 | 830280390 | 4920 | 4900 | 4920 | 4900 | 2165 |
| 546 | 20241206 | 095800 | 819647975 | 4900 | 4895 | 4905 | 4895 | 1666 |
| 547 | 20241206 | 095700 | 811488495 | 4895 | 4895 | 4910 | 4890 | 3685 |
| 548 | 20241206 | 095600 | 793414280 | 4900 | 4905 | 4910 | 4895 | 345 |
| 549 | 20241206 | 095500 | 791722795 | 4905 | 4890 | 4910 | 4890 | 949 |
| 550 | 20241206 | 095400 | 787075560 | 4890 | 4900 | 4910 | 4890 | 671 |
| 551 | 20241206 | 095300 | 783788670 | 4905 | 4890 | 4905 | 4890 | 432 |
| 552 | 20241206 | 095200 | 781672250 | 4900 | 4890 | 4905 | 4890 | 7246 |
| 553 | 20241206 | 095100 | 746176730 | 4890 | 4900 | 4905 | 4890 | 436 |
| 554 | 20241206 | 095000 | 744042020 | 4905 | 4895 | 4905 | 4895 | 466 |
| 555 | 20241206 | 094900 | 741759870 | 4895 | 4910 | 4915 | 4895 | 1063 |
| 556 | 20241206 | 094800 | 736550490 | 4910 | 4910 | 4910 | 4900 | 425 |
| 557 | 20241206 | 094700 | 734466300 | 4900 | 4900 | 4915 | 4900 | 205 |
| 558 | 20241206 | 094600 | 733461545 | 4900 | 4890 | 4910 | 4890 | 559 |
| 559 | 20241206 | 094500 | 730724095 | 4885 | 4880 | 4920 | 4880 | 2540 |
| 560 | 20241206 | 094400 | 718289140 | 4880 | 4890 | 4895 | 4880 | 1182 |
| 561 | 20241206 | 094300 | 712512720 | 4890 | 4880 | 4895 | 4870 | 7448 |
| 562 | 20241206 | 094200 | 676167475 | 4885 | 4895 | 4895 | 4880 | 1554 |
| 563 | 20241206 | 094100 | 668570025 | 4895 | 4900 | 4900 | 4875 | 1248 |
| 564 | 20241206 | 094000 | 662472890 | 4890 | 4885 | 4895 | 4875 | 4995 |
| 565 | 20241206 | 093900 | 638095425 | 4885 | 4890 | 4895 | 4880 | 4647 |
| 566 | 20241206 | 093800 | 615380095 | 4890 | 4890 | 4910 | 4885 | 3002 |
| 567 | 20241206 | 093700 | 600680235 | 4890 | 4875 | 4900 | 4870 | 1847 |
| 568 | 20241206 | 093600 | 591662475 | 4875 | 4890 | 4895 | 4865 | 15815 |
| 569 | 20241206 | 093500 | 514425045 | 4890 | 4900 | 4900 | 4890 | 2289 |
| 570 | 20241206 | 093400 | 503227145 | 4895 | 4910 | 4925 | 4895 | 5628 |
| 571 | 20241206 | 093300 | 475646705 | 4910 | 4905 | 4915 | 4890 | 3841 |
| 572 | 20241206 | 093200 | 456818800 | 4905 | 4900 | 4915 | 4900 | 1865 |
| 573 | 20241206 | 093100 | 447664880 | 4905 | 4915 | 4920 | 4900 | 12698 |
| 574 | 20241206 | 093000 | 385367785 | 4915 | 4930 | 4935 | 4915 | 2923 |
| 575 | 20241206 | 092900 | 370972150 | 4935 | 4940 | 4945 | 4935 | 6453 |
| 576 | 20241206 | 092800 | 339099810 | 4940 | 4945 | 4950 | 4935 | 4388 |
| 577 | 20241206 | 092700 | 317410400 | 4945 | 4940 | 4950 | 4940 | 2339 |
| 578 | 20241206 | 092600 | 305839570 | 4945 | 4950 | 4960 | 4945 | 6536 |
| 579 | 20241206 | 092500 | 273462820 | 4955 | 4950 | 4970 | 4950 | 316 |
| 580 | 20241206 | 092400 | 271896240 | 4950 | 4955 | 4955 | 4950 | 2015 |
| 581 | 20241206 | 092300 | 261919325 | 4955 | 4945 | 4970 | 4945 | 618 |
| 582 | 20241206 | 092200 | 258857260 | 4945 | 4940 | 4955 | 4940 | 1143 |
| 583 | 20241206 | 092100 | 253201605 | 4940 | 4945 | 4955 | 4940 | 4765 |
| 584 | 20241206 | 092000 | 229629670 | 4945 | 4955 | 4965 | 4945 | 5925 |
| 585 | 20241206 | 091900 | 200286345 | 4955 | 4960 | 4965 | 4955 | 897 |
| 586 | 20241206 | 091800 | 195841195 | 4965 | 4955 | 4965 | 4955 | 1518 |
| 587 | 20241206 | 091700 | 188312450 | 4955 | 4965 | 4970 | 4955 | 1279 |
| 588 | 20241206 | 091600 | 181965130 | 4970 | 4970 | 4970 | 4965 | 946 |
| 589 | 20241206 | 091500 | 177264790 | 4970 | 4970 | 4985 | 4970 | 83 |
| 590 | 20241206 | 091400 | 176852215 | 4985 | 4990 | 4990 | 4970 | 162 |
| 591 | 20241206 | 091300 | 176047040 | 4970 | 4965 | 4990 | 4965 | 1241 |
| 592 | 20241206 | 091200 | 169879990 | 4970 | 4975 | 4975 | 4960 | 5978 |
| 593 | 20241206 | 091100 | 140177720 | 4975 | 4985 | 5000 | 4975 | 758 |
| 594 | 20241206 | 091000 | 136405780 | 4985 | 4995 | 5000 | 4985 | 818 |
| 595 | 20241206 | 090900 | 132320830 | 5000 | 4980 | 5000 | 4980 | 298 |
| 596 | 20241206 | 090800 | 130836750 | 4980 | 4990 | 5010 | 4980 | 6663 |
| 597 | 20241206 | 090700 | 97587815 | 4980 | 4985 | 4990 | 4980 | 1617 |
| 598 | 20241206 | 090600 | 89520125 | 4985 | 4990 | 4990 | 4985 | 993 |
| 599 | 20241206 | 090500 | 84567200 | 4990 | 4980 | 4990 | 4960 | 2037 |
| 600 | 20241206 | 090400 | 74427080 | 4990 | 4980 | 4990 | 4975 | 1569 |
| 601 | 20241206 | 090300 | 66608310 | 4985 | 4985 | 4990 | 4975 | 2772 |
| 602 | 20241206 | 090200 | 52791410 | 4985 | 5010 | 5010 | 4985 | 4505 |
| 603 | 20241206 | 090100 | 30308430 | 5010 | 4995 | 5010 | 4980 | 762 |
| 604 | 20241206 | 090000 | 26505060 | 5020 | 4990 | 5020 | 4975 | 5311 |