30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 191100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 17662 |
| 3 | 20241213 | 191000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20241213 | 190900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20241213 | 190800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20241213 | 190700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20241213 | 190600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20241213 | 190500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20241213 | 190400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20241213 | 190300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20241213 | 190200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20241213 | 190100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20241213 | 190000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20241213 | 185900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20241213 | 185800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20241213 | 185700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20241213 | 185600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20241213 | 185500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20241213 | 185400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20241213 | 185300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20241213 | 185200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20241213 | 185100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20241213 | 185000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20241213 | 184900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20241213 | 184800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20241213 | 184700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20241213 | 184600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20241213 | 184500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20241213 | 184400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20241213 | 184300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20241213 | 184200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20241213 | 184100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 17662 |
| 33 | 20241213 | 184000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20241213 | 183900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20241213 | 183800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20241213 | 183700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20241213 | 183600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20241213 | 183500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20241213 | 183400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20241213 | 183300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20241213 | 183200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20241213 | 183100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20241213 | 183000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20241213 | 182900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20241213 | 182800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20241213 | 182700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20241213 | 182600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20241213 | 182500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20241213 | 182400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20241213 | 182300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20241213 | 182200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20241213 | 182100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20241213 | 182000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20241213 | 181900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20241213 | 181800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20241213 | 181700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20241213 | 181600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20241213 | 181500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20241213 | 181400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20241213 | 181300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20241213 | 181200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20241213 | 181100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 17662 |
| 63 | 20241213 | 181000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20241213 | 180900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20241213 | 180800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20241213 | 180700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20241213 | 180600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20241213 | 180500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20241213 | 180400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20241213 | 180300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20241213 | 180200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20241213 | 180100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20241213 | 180000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20241213 | 175900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20241213 | 175800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20241213 | 175700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20241213 | 175600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20241213 | 175500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20241213 | 175400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20241213 | 175300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20241213 | 175200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20241213 | 175100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20241213 | 175000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20241213 | 174900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20241213 | 174800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20241213 | 174700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20241213 | 174600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20241213 | 174500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20241213 | 174400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20241213 | 174300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20241213 | 174200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20241213 | 174100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 17662 |
| 93 | 20241213 | 174000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20241213 | 173900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20241213 | 173800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20241213 | 173700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20241213 | 173600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20241213 | 173500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20241213 | 173400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20241213 | 173300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20241213 | 173200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20241213 | 173100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20241213 | 173000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20241213 | 172900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20241213 | 172800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20241213 | 172700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20241213 | 172600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20241213 | 172500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20241213 | 172400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20241213 | 172300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20241213 | 172200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20241213 | 172100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20241213 | 172000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20241213 | 171900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20241213 | 171800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20241213 | 171700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20241213 | 171600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20241213 | 171500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20241213 | 171400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20241213 | 171300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20241213 | 171200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20241213 | 171100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 17662 |
| 123 | 20241213 | 171000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20241213 | 170900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20241213 | 170800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20241213 | 170700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20241213 | 170600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20241213 | 170500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20241213 | 170400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20241213 | 170300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20241213 | 170200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20241213 | 170100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20241213 | 170000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20241213 | 165900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20241213 | 165800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20241213 | 165700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20241213 | 165600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20241213 | 165500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20241213 | 165400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20241213 | 165300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20241213 | 165200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20241213 | 165100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20241213 | 165000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20241213 | 164900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20241213 | 164800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20241213 | 164700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20241213 | 164600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20241213 | 164500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20241213 | 164400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20241213 | 164300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20241213 | 164200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20241213 | 164100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 17662 |
| 153 | 20241213 | 164000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20241213 | 163900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20241213 | 163800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20241213 | 163700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20241213 | 163600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20241213 | 163500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20241213 | 163400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20241213 | 163300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20241213 | 163200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20241213 | 163100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20241213 | 163000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20241213 | 162900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20241213 | 162800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20241213 | 162700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20241213 | 162600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20241213 | 162500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20241213 | 162400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20241213 | 162300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20241213 | 162200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20241213 | 162100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20241213 | 162000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20241213 | 161900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20241213 | 161800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20241213 | 161700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20241213 | 161600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20241213 | 161500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20241213 | 161400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20241213 | 161300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20241213 | 161200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20241213 | 161100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 17662 |
| 183 | 20241213 | 161000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20241213 | 160900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20241213 | 160800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20241213 | 160700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20241213 | 160600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20241213 | 160500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20241213 | 160400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20241213 | 160300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20241213 | 160200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20241213 | 160100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20241213 | 160000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20241213 | 155900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20241213 | 155800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20241213 | 155700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20241213 | 155600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20241213 | 155500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20241213 | 155400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20241213 | 155300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20241213 | 155200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20241213 | 155100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20241213 | 155000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20241213 | 154900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20241213 | 154800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20241213 | 154700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20241213 | 154600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20241213 | 154500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20241213 | 154400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20241213 | 154300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20241213 | 154200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20241213 | 154100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 17662 |
| 213 | 20241213 | 154000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20241213 | 153900 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20241213 | 153800 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20241213 | 153700 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20241213 | 153600 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20241213 | 153500 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20241213 | 153400 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 220 | 20241213 | 153300 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 221 | 20241213 | 153200 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 222 | 20241213 | 153100 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 223 | 20241213 | 153000 | 4403806940 | 6850 | 6850 | 6850 | 6850 | 17662 |
| 224 | 20241213 | 152900 | 4282822240 | 6810 | 6810 | 6810 | 6810 | 0 |
| 225 | 20241213 | 152800 | 4282822240 | 6810 | 6810 | 6810 | 6810 | 0 |
| 226 | 20241213 | 152700 | 4282822240 | 6810 | 6810 | 6810 | 6810 | 0 |
| 227 | 20241213 | 152600 | 4282822240 | 6810 | 6810 | 6810 | 6810 | 0 |
| 228 | 20241213 | 152500 | 4282822240 | 6810 | 6810 | 6810 | 6810 | 0 |
| 229 | 20241213 | 152400 | 4282822240 | 6810 | 6810 | 6810 | 6810 | 0 |
| 230 | 20241213 | 152300 | 4282822240 | 6810 | 6810 | 6810 | 6810 | 0 |
| 231 | 20241213 | 152200 | 4282822240 | 6810 | 6810 | 6810 | 6810 | 0 |
| 232 | 20241213 | 152100 | 4282822240 | 6810 | 6810 | 6810 | 6810 | 0 |
| 233 | 20241213 | 152000 | 4282822240 | 6810 | 6810 | 6810 | 6810 | 0 |
| 234 | 20241213 | 151900 | 4282822240 | 6810 | 6800 | 6810 | 6790 | 1488 |
| 235 | 20241213 | 151800 | 4272703840 | 6800 | 6780 | 6830 | 6780 | 1574 |
| 236 | 20241213 | 151700 | 4261992810 | 6790 | 6790 | 6790 | 6790 | 1093 |
| 237 | 20241213 | 151600 | 4254571340 | 6790 | 6790 | 6800 | 6790 | 885 |
| 238 | 20241213 | 151500 | 4248558630 | 6800 | 6800 | 6800 | 6790 | 1827 |
| 239 | 20241213 | 151400 | 4236140030 | 6800 | 6800 | 6810 | 6800 | 921 |
| 240 | 20241213 | 151300 | 4229875980 | 6780 | 6800 | 6800 | 6770 | 2844 |
| 241 | 20241213 | 151200 | 4210588840 | 6790 | 6770 | 6800 | 6770 | 810 |
| 242 | 20241213 | 151100 | 4205096180 | 6760 | 6770 | 6780 | 6760 | 93 |
| 243 | 20241213 | 151000 | 4204466450 | 6760 | 6770 | 6780 | 6750 | 3457 |
| 244 | 20241213 | 150900 | 4181107020 | 6780 | 6760 | 6780 | 6760 | 1695 |
| 245 | 20241213 | 150800 | 4169627320 | 6760 | 6760 | 6760 | 6750 | 641 |
| 246 | 20241213 | 150700 | 4165295290 | 6770 | 6760 | 6770 | 6760 | 1746 |
| 247 | 20241213 | 150600 | 4153490390 | 6760 | 6760 | 6770 | 6760 | 703 |
| 248 | 20241213 | 150500 | 4148736110 | 6770 | 6770 | 6770 | 6760 | 157 |
| 249 | 20241213 | 150400 | 4147673320 | 6760 | 6770 | 6770 | 6760 | 440 |
| 250 | 20241213 | 150300 | 4144696920 | 6770 | 6770 | 6770 | 6750 | 2613 |
| 251 | 20241213 | 150200 | 4127016940 | 6770 | 6780 | 6780 | 6760 | 1371 |
| 252 | 20241213 | 150100 | 4117734360 | 6790 | 6790 | 6790 | 6790 | 1098 |
| 253 | 20241213 | 150000 | 4110278940 | 6790 | 6790 | 6810 | 6790 | 1617 |
| 254 | 20241213 | 145900 | 4099297000 | 6810 | 6800 | 6820 | 6800 | 723 |
| 255 | 20241213 | 145800 | 4094380530 | 6820 | 6780 | 6820 | 6780 | 1803 |
| 256 | 20241213 | 145700 | 4082135040 | 6790 | 6790 | 6790 | 6790 | 175 |
| 257 | 20241213 | 145600 | 4080946790 | 6780 | 6780 | 6780 | 6780 | 213 |
| 258 | 20241213 | 145500 | 4079502650 | 6780 | 6780 | 6780 | 6780 | 589 |
| 259 | 20241213 | 145400 | 4075509230 | 6770 | 6770 | 6780 | 6770 | 1703 |
| 260 | 20241213 | 145300 | 4063976260 | 6760 | 6760 | 6780 | 6760 | 1551 |
| 261 | 20241213 | 145200 | 4053491460 | 6760 | 6770 | 6770 | 6760 | 699 |
| 262 | 20241213 | 145100 | 4048762750 | 6780 | 6780 | 6780 | 6780 | 302 |
| 263 | 20241213 | 145000 | 4046715190 | 6780 | 6770 | 6780 | 6770 | 255 |
| 264 | 20241213 | 144900 | 4044986330 | 6770 | 6770 | 6770 | 6770 | 410 |
| 265 | 20241213 | 144800 | 4042210630 | 6770 | 6770 | 6770 | 6770 | 59 |
| 266 | 20241213 | 144700 | 4041811200 | 6780 | 6780 | 6780 | 6780 | 10 |
| 267 | 20241213 | 144600 | 4041743400 | 6780 | 6770 | 6780 | 6760 | 967 |
| 268 | 20241213 | 144500 | 4035194820 | 6770 | 6770 | 6770 | 6770 | 566 |
| 269 | 20241213 | 144400 | 4031363000 | 6780 | 6770 | 6780 | 6770 | 309 |
| 270 | 20241213 | 144300 | 4029271050 | 6790 | 6780 | 6790 | 6770 | 502 |
| 271 | 20241213 | 144200 | 4025870480 | 6780 | 6780 | 6780 | 6780 | 607 |
| 272 | 20241213 | 144100 | 4021755020 | 6790 | 6780 | 6790 | 6770 | 1169 |
| 273 | 20241213 | 144000 | 4013834380 | 6780 | 6780 | 6780 | 6780 | 352 |
| 274 | 20241213 | 143900 | 4011447820 | 6780 | 6780 | 6780 | 6770 | 345 |
| 275 | 20241213 | 143800 | 4009108770 | 6790 | 6790 | 6790 | 6760 | 7268 |
| 276 | 20241213 | 143700 | 3959857520 | 6790 | 6800 | 6800 | 6790 | 1956 |
| 277 | 20241213 | 143600 | 3946571730 | 6800 | 6800 | 6810 | 6800 | 195 |
| 278 | 20241213 | 143500 | 3945245530 | 6800 | 6810 | 6810 | 6800 | 658 |
| 279 | 20241213 | 143400 | 3940767860 | 6830 | 6820 | 6830 | 6810 | 392 |
| 280 | 20241213 | 143300 | 3938094430 | 6820 | 6820 | 6820 | 6780 | 4019 |
| 281 | 20241213 | 143200 | 3910764550 | 6820 | 6820 | 6840 | 6810 | 2964 |
| 282 | 20241213 | 143100 | 3890554030 | 6820 | 6840 | 6850 | 6820 | 2438 |
| 283 | 20241213 | 143000 | 3873896260 | 6840 | 6830 | 6840 | 6830 | 509 |
| 284 | 20241213 | 142900 | 3870419340 | 6830 | 6830 | 6830 | 6830 | 113 |
| 285 | 20241213 | 142800 | 3869647550 | 6830 | 6830 | 6830 | 6830 | 0 |
| 286 | 20241213 | 142700 | 3869647550 | 6830 | 6840 | 6840 | 6830 | 278 |
| 287 | 20241213 | 142600 | 3867748540 | 6830 | 6820 | 6830 | 6820 | 479 |
| 288 | 20241213 | 142500 | 3864476980 | 6820 | 6820 | 6820 | 6820 | 105 |
| 289 | 20241213 | 142400 | 3863760880 | 6820 | 6810 | 6820 | 6810 | 449 |
| 290 | 20241213 | 142300 | 3860699700 | 6810 | 6820 | 6820 | 6810 | 573 |
| 291 | 20241213 | 142200 | 3856797520 | 6820 | 6820 | 6820 | 6820 | 4 |
| 292 | 20241213 | 142100 | 3856770240 | 6820 | 6820 | 6820 | 6820 | 132 |
| 293 | 20241213 | 142000 | 3855870000 | 6820 | 6830 | 6830 | 6820 | 192 |
| 294 | 20241213 | 141900 | 3854558660 | 6830 | 6800 | 6830 | 6800 | 2555 |
| 295 | 20241213 | 141800 | 3837139390 | 6800 | 6790 | 6800 | 6790 | 1027 |
| 296 | 20241213 | 141700 | 3830165000 | 6790 | 6800 | 6800 | 6790 | 558 |
| 297 | 20241213 | 141600 | 3826373110 | 6800 | 6800 | 6800 | 6800 | 200 |
| 298 | 20241213 | 141500 | 3825013110 | 6800 | 6800 | 6800 | 6790 | 165 |
| 299 | 20241213 | 141400 | 3823891740 | 6800 | 6790 | 6800 | 6790 | 96 |
| 300 | 20241213 | 141300 | 3823239860 | 6790 | 6820 | 6820 | 6790 | 1093 |
| 301 | 20241213 | 141200 | 3815812410 | 6820 | 6800 | 6820 | 6800 | 55 |
| 302 | 20241213 | 141100 | 3815438340 | 6800 | 6800 | 6800 | 6800 | 510 |
| 303 | 20241213 | 141000 | 3811970340 | 6800 | 6800 | 6820 | 6790 | 7127 |
| 304 | 20241213 | 140900 | 3763511410 | 6800 | 6790 | 6800 | 6790 | 2160 |
| 305 | 20241213 | 140800 | 3748824410 | 6790 | 6790 | 6800 | 6780 | 899 |
| 306 | 20241213 | 140700 | 3742720230 | 6790 | 6780 | 6790 | 6780 | 1558 |
| 307 | 20241213 | 140600 | 3732154590 | 6780 | 6800 | 6800 | 6780 | 850 |
| 308 | 20241213 | 140500 | 3726389970 | 6800 | 6790 | 6800 | 6790 | 1889 |
| 309 | 20241213 | 140400 | 3713553640 | 6780 | 6790 | 6790 | 6780 | 187 |
| 310 | 20241213 | 140300 | 3712283990 | 6790 | 6790 | 6790 | 6790 | 184 |
| 311 | 20241213 | 140200 | 3711034630 | 6790 | 6790 | 6790 | 6780 | 266 |
| 312 | 20241213 | 140100 | 3709231120 | 6790 | 6790 | 6790 | 6790 | 4 |
| 313 | 20241213 | 140000 | 3709203960 | 6790 | 6790 | 6790 | 6790 | 11 |
| 314 | 20241213 | 135900 | 3709129270 | 6800 | 6790 | 6800 | 6770 | 2103 |
| 315 | 20241213 | 135800 | 3694868800 | 6800 | 6790 | 6800 | 6790 | 3 |
| 316 | 20241213 | 135700 | 3694848420 | 6800 | 6780 | 6800 | 6780 | 255 |
| 317 | 20241213 | 135600 | 3693119480 | 6780 | 6780 | 6780 | 6780 | 12 |
| 318 | 20241213 | 135500 | 3693038120 | 6800 | 6800 | 6800 | 6760 | 3599 |
| 319 | 20241213 | 135400 | 3668686800 | 6800 | 6800 | 6800 | 6800 | 1 |
| 320 | 20241213 | 135300 | 3668680000 | 6800 | 6770 | 6800 | 6770 | 4892 |
| 321 | 20241213 | 135200 | 3635469360 | 6780 | 6780 | 6780 | 6780 | 929 |
| 322 | 20241213 | 135100 | 3629170740 | 6790 | 6780 | 6790 | 6780 | 4 |
| 323 | 20241213 | 135000 | 3629143610 | 6780 | 6770 | 6790 | 6770 | 539 |
| 324 | 20241213 | 134900 | 3625492500 | 6780 | 6790 | 6800 | 6760 | 3902 |
| 325 | 20241213 | 134800 | 3599081330 | 6780 | 6800 | 6800 | 6780 | 2292 |
| 326 | 20241213 | 134700 | 3583511600 | 6800 | 6800 | 6800 | 6800 | 80 |
| 327 | 20241213 | 134600 | 3582967600 | 6800 | 6810 | 6810 | 6800 | 311 |
| 328 | 20241213 | 134500 | 3580852790 | 6810 | 6810 | 6810 | 6800 | 1281 |
| 329 | 20241213 | 134400 | 3572131180 | 6810 | 6800 | 6810 | 6800 | 33 |
| 330 | 20241213 | 134300 | 3571906750 | 6810 | 6810 | 6810 | 6810 | 873 |
| 331 | 20241213 | 134200 | 3565961620 | 6820 | 6830 | 6830 | 6800 | 2062 |
| 332 | 20241213 | 134100 | 3551890980 | 6840 | 6840 | 6840 | 6830 | 112 |
| 333 | 20241213 | 134000 | 3551124910 | 6830 | 6830 | 6830 | 6830 | 204 |
| 334 | 20241213 | 133900 | 3549731590 | 6830 | 6840 | 6840 | 6830 | 44 |
| 335 | 20241213 | 133800 | 3549430770 | 6840 | 6830 | 6840 | 6830 | 647 |
| 336 | 20241213 | 133700 | 3545010740 | 6830 | 6820 | 6830 | 6820 | 174 |
| 337 | 20241213 | 133600 | 3543823960 | 6820 | 6820 | 6820 | 6820 | 3 |
| 338 | 20241213 | 133500 | 3543803500 | 6820 | 6820 | 6820 | 6820 | 312 |
| 339 | 20241213 | 133400 | 3541675660 | 6830 | 6820 | 6830 | 6820 | 2396 |
| 340 | 20241213 | 133300 | 3525311130 | 6830 | 6830 | 6840 | 6820 | 957 |
| 341 | 20241213 | 133200 | 3518781360 | 6830 | 6830 | 6830 | 6830 | 301 |
| 342 | 20241213 | 133100 | 3516725530 | 6830 | 6830 | 6830 | 6820 | 805 |
| 343 | 20241213 | 133000 | 3511234780 | 6830 | 6830 | 6830 | 6830 | 0 |
| 344 | 20241213 | 132900 | 3511234780 | 6830 | 6810 | 6830 | 6810 | 1922 |
| 345 | 20241213 | 132800 | 3498119490 | 6810 | 6810 | 6810 | 6810 | 173 |
| 346 | 20241213 | 132700 | 3496941360 | 6820 | 6810 | 6820 | 6800 | 1682 |
| 347 | 20241213 | 132600 | 3485492170 | 6810 | 6820 | 6820 | 6800 | 270 |
| 348 | 20241213 | 132500 | 3483654670 | 6820 | 6820 | 6820 | 6810 | 70 |
| 349 | 20241213 | 132400 | 3483177320 | 6830 | 6820 | 6830 | 6820 | 347 |
| 350 | 20241213 | 132300 | 3480808130 | 6810 | 6810 | 6810 | 6810 | 274 |
| 351 | 20241213 | 132200 | 3478942190 | 6810 | 6810 | 6810 | 6800 | 414 |
| 352 | 20241213 | 132100 | 3476124260 | 6810 | 6800 | 6810 | 6790 | 460 |
| 353 | 20241213 | 132000 | 3472997410 | 6800 | 6800 | 6800 | 6800 | 800 |
| 354 | 20241213 | 131900 | 3467557410 | 6800 | 6810 | 6810 | 6800 | 3 |
| 355 | 20241213 | 131800 | 3467537000 | 6820 | 6800 | 6820 | 6800 | 385 |
| 356 | 20241213 | 131700 | 3464918970 | 6800 | 6800 | 6800 | 6800 | 596 |
| 357 | 20241213 | 131600 | 3460866170 | 6790 | 6800 | 6800 | 6790 | 260 |
| 358 | 20241213 | 131500 | 3459100370 | 6790 | 6800 | 6800 | 6790 | 103 |
| 359 | 20241213 | 131400 | 3458400480 | 6800 | 6810 | 6810 | 6800 | 1716 |
| 360 | 20241213 | 131300 | 3446717010 | 6810 | 6810 | 6810 | 6810 | 232 |
| 361 | 20241213 | 131200 | 3445137090 | 6810 | 6820 | 6820 | 6810 | 392 |
| 362 | 20241213 | 131100 | 3442465550 | 6830 | 6810 | 6830 | 6810 | 826 |
| 363 | 20241213 | 131000 | 3436838150 | 6820 | 6830 | 6830 | 6820 | 414 |
| 364 | 20241213 | 130900 | 3434014560 | 6830 | 6830 | 6830 | 6810 | 2063 |
| 365 | 20241213 | 130800 | 3419958420 | 6830 | 6820 | 6830 | 6820 | 874 |
| 366 | 20241213 | 130700 | 3413996150 | 6820 | 6820 | 6820 | 6820 | 26 |
| 367 | 20241213 | 130600 | 3413818830 | 6810 | 6810 | 6810 | 6810 | 1 |
| 368 | 20241213 | 130500 | 3413812020 | 6810 | 6820 | 6820 | 6810 | 15 |
| 369 | 20241213 | 130400 | 3413709800 | 6820 | 6800 | 6820 | 6800 | 175 |
| 370 | 20241213 | 130300 | 3412518930 | 6810 | 6810 | 6810 | 6810 | 1 |
| 371 | 20241213 | 130200 | 3412512120 | 6820 | 6810 | 6820 | 6800 | 133 |
| 372 | 20241213 | 130100 | 3411606620 | 6810 | 6810 | 6810 | 6810 | 0 |
| 373 | 20241213 | 130000 | 3411606620 | 6810 | 6810 | 6810 | 6810 | 87 |
| 374 | 20241213 | 125900 | 3411014150 | 6820 | 6820 | 6820 | 6810 | 29 |
| 375 | 20241213 | 125800 | 3410816510 | 6830 | 6830 | 6830 | 6810 | 353 |
| 376 | 20241213 | 125700 | 3408410420 | 6830 | 6800 | 6850 | 6800 | 144 |
| 377 | 20241213 | 125600 | 3407429200 | 6810 | 6810 | 6810 | 6810 | 0 |
| 378 | 20241213 | 125500 | 3407429200 | 6810 | 6840 | 6840 | 6810 | 5427 |
| 379 | 20241213 | 125400 | 3370342600 | 6830 | 6830 | 6830 | 6830 | 184 |
| 380 | 20241213 | 125300 | 3369085880 | 6830 | 6820 | 6830 | 6820 | 338 |
| 381 | 20241213 | 125200 | 3366780610 | 6830 | 6830 | 6830 | 6830 | 152 |
| 382 | 20241213 | 125100 | 3365742450 | 6830 | 6840 | 6850 | 6830 | 686 |
| 383 | 20241213 | 125000 | 3361055530 | 6840 | 6840 | 6840 | 6840 | 734 |
| 384 | 20241213 | 124900 | 3356034970 | 6830 | 6860 | 6860 | 6830 | 683 |
| 385 | 20241213 | 124800 | 3351364540 | 6850 | 6850 | 6860 | 6850 | 656 |
| 386 | 20241213 | 124700 | 3346867990 | 6850 | 6860 | 6870 | 6850 | 820 |
| 387 | 20241213 | 124600 | 3341245220 | 6870 | 6850 | 6870 | 6850 | 1237 |
| 388 | 20241213 | 124500 | 3332756310 | 6850 | 6830 | 6850 | 6830 | 2332 |
| 389 | 20241213 | 124400 | 3316800700 | 6840 | 6840 | 6840 | 6830 | 262 |
| 390 | 20241213 | 124300 | 3315011070 | 6840 | 6820 | 6840 | 6820 | 1893 |
| 391 | 20241213 | 124200 | 3302091650 | 6820 | 6810 | 6820 | 6810 | 148 |
| 392 | 20241213 | 124100 | 3301083760 | 6820 | 6820 | 6820 | 6820 | 48 |
| 393 | 20241213 | 124000 | 3300756400 | 6810 | 6810 | 6810 | 6810 | 413 |
| 394 | 20241213 | 123900 | 3297943870 | 6820 | 6820 | 6820 | 6820 | 0 |
| 395 | 20241213 | 123800 | 3297943870 | 6820 | 6810 | 6820 | 6800 | 148 |
| 396 | 20241213 | 123700 | 3296937420 | 6820 | 6810 | 6820 | 6810 | 31 |
| 397 | 20241213 | 123600 | 3296726300 | 6810 | 6810 | 6810 | 6810 | 25 |
| 398 | 20241213 | 123500 | 3296556050 | 6810 | 6820 | 6820 | 6810 | 373 |
| 399 | 20241213 | 123400 | 3294015900 | 6820 | 6820 | 6820 | 6810 | 201 |
| 400 | 20241213 | 123300 | 3292645160 | 6820 | 6830 | 6830 | 6820 | 3 |
| 401 | 20241213 | 123200 | 3292624680 | 6830 | 6830 | 6830 | 6820 | 113 |
| 402 | 20241213 | 123100 | 3291852900 | 6830 | 6830 | 6830 | 6830 | 1174 |
| 403 | 20241213 | 123000 | 3283834480 | 6830 | 6830 | 6840 | 6820 | 587 |
| 404 | 20241213 | 122900 | 3279826770 | 6830 | 6820 | 6840 | 6820 | 2202 |
| 405 | 20241213 | 122800 | 3264780770 | 6830 | 6780 | 6830 | 6780 | 2477 |
| 406 | 20241213 | 122700 | 3247923550 | 6780 | 6790 | 6790 | 6770 | 367 |
| 407 | 20241213 | 122600 | 3245435720 | 6790 | 6790 | 6790 | 6790 | 1209 |
| 408 | 20241213 | 122500 | 3237226610 | 6780 | 6770 | 6780 | 6770 | 13 |
| 409 | 20241213 | 122400 | 3237138590 | 6770 | 6780 | 6780 | 6770 | 490 |
| 410 | 20241213 | 122300 | 3233820010 | 6780 | 6770 | 6790 | 6770 | 1082 |
| 411 | 20241213 | 122200 | 3226490560 | 6780 | 6790 | 6790 | 6780 | 6751 |
| 412 | 20241213 | 122100 | 3180718020 | 6790 | 6790 | 6790 | 6790 | 103 |
| 413 | 20241213 | 122000 | 3180018650 | 6790 | 6790 | 6790 | 6790 | 69 |
| 414 | 20241213 | 121900 | 3179550140 | 6800 | 6800 | 6800 | 6800 | 57 |
| 415 | 20241213 | 121800 | 3179162540 | 6800 | 6800 | 6800 | 6800 | 248 |
| 416 | 20241213 | 121700 | 3177476140 | 6800 | 6800 | 6800 | 6800 | 201 |
| 417 | 20241213 | 121600 | 3176109340 | 6800 | 6800 | 6800 | 6800 | 0 |
| 418 | 20241213 | 121500 | 3176109340 | 6800 | 6790 | 6800 | 6790 | 409 |
| 419 | 20241213 | 121400 | 3173329540 | 6790 | 6790 | 6790 | 6790 | 337 |
| 420 | 20241213 | 121300 | 3171041310 | 6800 | 6790 | 6800 | 6790 | 564 |
| 421 | 20241213 | 121200 | 3167207610 | 6790 | 6800 | 6800 | 6790 | 147 |
| 422 | 20241213 | 121100 | 3166208020 | 6800 | 6810 | 6810 | 6800 | 147 |
| 423 | 20241213 | 121000 | 3165206990 | 6810 | 6790 | 6810 | 6790 | 505 |
| 424 | 20241213 | 120900 | 3161775470 | 6800 | 6790 | 6800 | 6790 | 401 |
| 425 | 20241213 | 120800 | 3159052310 | 6800 | 6800 | 6800 | 6790 | 499 |
| 426 | 20241213 | 120700 | 3155663510 | 6800 | 6800 | 6800 | 6800 | 0 |
| 427 | 20241213 | 120600 | 3155663510 | 6800 | 6800 | 6800 | 6800 | 265 |
| 428 | 20241213 | 120500 | 3153861510 | 6790 | 6790 | 6790 | 6790 | 90 |
| 429 | 20241213 | 120400 | 3153250410 | 6790 | 6790 | 6790 | 6790 | 10 |
| 430 | 20241213 | 120300 | 3153182510 | 6800 | 6800 | 6800 | 6800 | 0 |
| 431 | 20241213 | 120200 | 3153182510 | 6800 | 6800 | 6800 | 6790 | 512 |
| 432 | 20241213 | 120100 | 3149703490 | 6800 | 6800 | 6810 | 6790 | 1030 |
| 433 | 20241213 | 120000 | 3142704660 | 6800 | 6810 | 6810 | 6780 | 676 |
| 434 | 20241213 | 115900 | 3138116870 | 6800 | 6800 | 6810 | 6800 | 1330 |
| 435 | 20241213 | 115800 | 3129072860 | 6800 | 6800 | 6810 | 6800 | 377 |
| 436 | 20241213 | 115700 | 3126508810 | 6800 | 6810 | 6810 | 6800 | 502 |
| 437 | 20241213 | 115600 | 3123090200 | 6810 | 6810 | 6820 | 6810 | 662 |
| 438 | 20241213 | 115500 | 3118581970 | 6810 | 6810 | 6810 | 6810 | 163 |
| 439 | 20241213 | 115400 | 3117471940 | 6810 | 6800 | 6810 | 6800 | 292 |
| 440 | 20241213 | 115300 | 3115484420 | 6800 | 6800 | 6800 | 6800 | 5 |
| 441 | 20241213 | 115200 | 3115450420 | 6810 | 6810 | 6810 | 6800 | 2865 |
| 442 | 20241213 | 115100 | 3095939780 | 6810 | 6810 | 6810 | 6810 | 0 |
| 443 | 20241213 | 115000 | 3095939780 | 6810 | 6810 | 6810 | 6810 | 0 |
| 444 | 20241213 | 114900 | 3095939780 | 6810 | 6800 | 6810 | 6800 | 225 |
| 445 | 20241213 | 114800 | 3094409760 | 6810 | 6810 | 6810 | 6810 | 2 |
| 446 | 20241213 | 114700 | 3094396140 | 6800 | 6800 | 6800 | 6800 | 5 |
| 447 | 20241213 | 114600 | 3094362140 | 6800 | 6800 | 6800 | 6800 | 0 |
| 448 | 20241213 | 114500 | 3094362140 | 6800 | 6800 | 6810 | 6790 | 302 |
| 449 | 20241213 | 114400 | 3092308740 | 6810 | 6800 | 6810 | 6800 | 34 |
| 450 | 20241213 | 114300 | 3092077220 | 6810 | 6800 | 6810 | 6800 | 230 |
| 451 | 20241213 | 114200 | 3090510950 | 6800 | 6800 | 6800 | 6800 | 305 |
| 452 | 20241213 | 114100 | 3088436950 | 6800 | 6800 | 6800 | 6800 | 0 |
| 453 | 20241213 | 114000 | 3088436950 | 6800 | 6800 | 6810 | 6800 | 1319 |
| 454 | 20241213 | 113900 | 3079455060 | 6810 | 6810 | 6810 | 6810 | 100 |
| 455 | 20241213 | 113800 | 3078774060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 456 | 20241213 | 113700 | 3078774060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 457 | 20241213 | 113600 | 3078774060 | 6810 | 6800 | 6810 | 6800 | 76 |
| 458 | 20241213 | 113500 | 3078257230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 459 | 20241213 | 113400 | 3078257230 | 6800 | 6780 | 6800 | 6780 | 413 |
| 460 | 20241213 | 113300 | 3075453080 | 6780 | 6810 | 6810 | 6780 | 3943 |
| 461 | 20241213 | 113200 | 3048656510 | 6810 | 6810 | 6810 | 6800 | 177 |
| 462 | 20241213 | 113100 | 3047452620 | 6810 | 6810 | 6810 | 6810 | 132 |
| 463 | 20241213 | 113000 | 3046553700 | 6810 | 6820 | 6820 | 6810 | 68 |
| 464 | 20241213 | 112900 | 3046090180 | 6820 | 6820 | 6830 | 6820 | 146 |
| 465 | 20241213 | 112800 | 3045094350 | 6820 | 6780 | 6820 | 6780 | 4958 |
| 466 | 20241213 | 112700 | 3011367060 | 6780 | 6760 | 6780 | 6760 | 976 |
| 467 | 20241213 | 112600 | 3004758420 | 6760 | 6770 | 6770 | 6750 | 1589 |
| 468 | 20241213 | 112500 | 2994027260 | 6760 | 6770 | 6770 | 6760 | 1665 |
| 469 | 20241213 | 112400 | 2982770230 | 6770 | 6760 | 6770 | 6750 | 991 |
| 470 | 20241213 | 112300 | 2976065100 | 6770 | 6750 | 6770 | 6750 | 627 |
| 471 | 20241213 | 112200 | 2971827470 | 6750 | 6760 | 6760 | 6750 | 527 |
| 472 | 20241213 | 112100 | 2968266520 | 6760 | 6770 | 6770 | 6760 | 848 |
| 473 | 20241213 | 112000 | 2962527070 | 6770 | 6770 | 6770 | 6770 | 0 |
| 474 | 20241213 | 111900 | 2962527070 | 6770 | 6770 | 6770 | 6770 | 1401 |
| 475 | 20241213 | 111800 | 2953042300 | 6770 | 6780 | 6780 | 6770 | 3260 |
| 476 | 20241213 | 111700 | 2930965410 | 6790 | 6790 | 6790 | 6780 | 619 |
| 477 | 20241213 | 111600 | 2926768190 | 6790 | 6790 | 6790 | 6790 | 6 |
| 478 | 20241213 | 111500 | 2926727450 | 6790 | 6790 | 6790 | 6790 | 296 |
| 479 | 20241213 | 111400 | 2924717610 | 6790 | 6780 | 6790 | 6780 | 725 |
| 480 | 20241213 | 111300 | 2919802000 | 6780 | 6770 | 6780 | 6770 | 124 |
| 481 | 20241213 | 111200 | 2918962490 | 6760 | 6760 | 6760 | 6760 | 390 |
| 482 | 20241213 | 111100 | 2916326090 | 6760 | 6770 | 6770 | 6760 | 114 |
| 483 | 20241213 | 111000 | 2915554940 | 6770 | 6760 | 6770 | 6760 | 2101 |
| 484 | 20241213 | 110900 | 2901337380 | 6760 | 6760 | 6760 | 6760 | 150 |
| 485 | 20241213 | 110800 | 2900323380 | 6760 | 6760 | 6760 | 6760 | 0 |
| 486 | 20241213 | 110700 | 2900323380 | 6760 | 6760 | 6760 | 6760 | 2 |
| 487 | 20241213 | 110600 | 2900309860 | 6750 | 6760 | 6770 | 6750 | 528 |
| 488 | 20241213 | 110500 | 2896743530 | 6750 | 6750 | 6760 | 6750 | 566 |
| 489 | 20241213 | 110400 | 2892923020 | 6750 | 6750 | 6750 | 6750 | 12 |
| 490 | 20241213 | 110300 | 2892842020 | 6750 | 6760 | 6760 | 6750 | 299 |
| 491 | 20241213 | 110200 | 2890821970 | 6760 | 6760 | 6770 | 6760 | 602 |
| 492 | 20241213 | 110100 | 2886752440 | 6760 | 6760 | 6760 | 6750 | 1013 |
| 493 | 20241213 | 110000 | 2879914560 | 6760 | 6750 | 6760 | 6750 | 781 |
| 494 | 20241213 | 105900 | 2874638000 | 6760 | 6760 | 6760 | 6760 | 114 |
| 495 | 20241213 | 105800 | 2873867360 | 6760 | 6760 | 6760 | 6760 | 328 |
| 496 | 20241213 | 105700 | 2871650080 | 6760 | 6760 | 6760 | 6750 | 92 |
| 497 | 20241213 | 105600 | 2871028300 | 6760 | 6750 | 6760 | 6750 | 336 |
| 498 | 20241213 | 105500 | 2868758080 | 6750 | 6760 | 6760 | 6750 | 374 |
| 499 | 20241213 | 105400 | 2866231250 | 6760 | 6750 | 6780 | 6750 | 698 |
| 500 | 20241213 | 105300 | 2861509700 | 6750 | 6760 | 6760 | 6750 | 45 |
| 501 | 20241213 | 105200 | 2861205850 | 6760 | 6760 | 6770 | 6750 | 841 |
| 502 | 20241213 | 105100 | 2855523980 | 6770 | 6760 | 6770 | 6750 | 1384 |
| 503 | 20241213 | 105000 | 2846169510 | 6760 | 6730 | 6760 | 6720 | 1786 |
| 504 | 20241213 | 104900 | 2834127070 | 6730 | 6730 | 6740 | 6720 | 777 |
| 505 | 20241213 | 104800 | 2828899050 | 6730 | 6730 | 6730 | 6730 | 1346 |
| 506 | 20241213 | 104700 | 2819840470 | 6740 | 6740 | 6740 | 6720 | 2503 |
| 507 | 20241213 | 104600 | 2802997520 | 6740 | 6760 | 6760 | 6740 | 72 |
| 508 | 20241213 | 104500 | 2802511600 | 6760 | 6760 | 6760 | 6760 | 0 |
| 509 | 20241213 | 104400 | 2802511600 | 6760 | 6750 | 6760 | 6750 | 3121 |
| 510 | 20241213 | 104300 | 2781444840 | 6750 | 6740 | 6760 | 6740 | 3249 |
| 511 | 20241213 | 104200 | 2759519100 | 6750 | 6760 | 6760 | 6750 | 648 |
| 512 | 20241213 | 104100 | 2755143650 | 6770 | 6780 | 6780 | 6770 | 2804 |
| 513 | 20241213 | 104000 | 2736137710 | 6780 | 6770 | 6780 | 6760 | 611 |
| 514 | 20241213 | 103900 | 2732001330 | 6760 | 6770 | 6770 | 6760 | 321 |
| 515 | 20241213 | 103800 | 2729831360 | 6770 | 6750 | 6770 | 6750 | 2503 |
| 516 | 20241213 | 103700 | 2712912770 | 6750 | 6750 | 6750 | 6750 | 221 |
| 517 | 20241213 | 103600 | 2711421020 | 6750 | 6760 | 6760 | 6750 | 9 |
| 518 | 20241213 | 103500 | 2711360190 | 6750 | 6760 | 6760 | 6750 | 875 |
| 519 | 20241213 | 103400 | 2705445420 | 6750 | 6760 | 6760 | 6750 | 581 |
| 520 | 20241213 | 103300 | 2701519820 | 6750 | 6750 | 6750 | 6750 | 287 |
| 521 | 20241213 | 103200 | 2699582570 | 6750 | 6750 | 6750 | 6750 | 600 |
| 522 | 20241213 | 103100 | 2695532570 | 6760 | 6750 | 6770 | 6750 | 3774 |
| 523 | 20241213 | 103000 | 2670050030 | 6750 | 6760 | 6760 | 6750 | 124 |
| 524 | 20241213 | 102900 | 2669213020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 525 | 20241213 | 102800 | 2669213020 | 6770 | 6750 | 6770 | 6750 | 385 |
| 526 | 20241213 | 102700 | 2666611830 | 6750 | 6760 | 6760 | 6740 | 1254 |
| 527 | 20241213 | 102600 | 2658153770 | 6750 | 6760 | 6770 | 6750 | 324 |
| 528 | 20241213 | 102500 | 2655963530 | 6760 | 6760 | 6760 | 6760 | 1082 |
| 529 | 20241213 | 102400 | 2648649210 | 6760 | 6770 | 6780 | 6760 | 87 |
| 530 | 20241213 | 102300 | 2648060590 | 6770 | 6760 | 6770 | 6760 | 1615 |
| 531 | 20241213 | 102200 | 2637135670 | 6760 | 6750 | 6760 | 6740 | 2227 |
| 532 | 20241213 | 102100 | 2622113010 | 6760 | 6760 | 6770 | 6760 | 243 |
| 533 | 20241213 | 102000 | 2620469830 | 6770 | 6730 | 6770 | 6730 | 922 |
| 534 | 20241213 | 101900 | 2614254580 | 6730 | 6740 | 6740 | 6730 | 209 |
| 535 | 20241213 | 101800 | 2612847360 | 6740 | 6720 | 6740 | 6700 | 3168 |
| 536 | 20241213 | 101700 | 2591570630 | 6730 | 6730 | 6730 | 6720 | 501 |
| 537 | 20241213 | 101600 | 2588201030 | 6730 | 6730 | 6740 | 6720 | 600 |
| 538 | 20241213 | 101500 | 2584163730 | 6730 | 6740 | 6740 | 6730 | 685 |
| 539 | 20241213 | 101400 | 2579549430 | 6740 | 6730 | 6750 | 6730 | 788 |
| 540 | 20241213 | 101300 | 2574240960 | 6730 | 6730 | 6730 | 6720 | 379 |
| 541 | 20241213 | 101200 | 2571692300 | 6730 | 6750 | 6750 | 6730 | 2164 |
| 542 | 20241213 | 101100 | 2557116550 | 6750 | 6750 | 6750 | 6740 | 1210 |
| 543 | 20241213 | 101000 | 2548950050 | 6750 | 6770 | 6770 | 6750 | 1340 |
| 544 | 20241213 | 100900 | 2539893110 | 6780 | 6770 | 6780 | 6760 | 259 |
| 545 | 20241213 | 100800 | 2538140320 | 6780 | 6770 | 6780 | 6760 | 416 |
| 546 | 20241213 | 100700 | 2535325700 | 6780 | 6750 | 6780 | 6740 | 1370 |
| 547 | 20241213 | 100600 | 2526069860 | 6750 | 6760 | 6770 | 6740 | 3938 |
| 548 | 20241213 | 100500 | 2499500200 | 6760 | 6770 | 6780 | 6750 | 1808 |
| 549 | 20241213 | 100400 | 2487271210 | 6780 | 6770 | 6780 | 6760 | 1317 |
| 550 | 20241213 | 100300 | 2478347020 | 6770 | 6770 | 6780 | 6760 | 2694 |
| 551 | 20241213 | 100200 | 2460118030 | 6770 | 6790 | 6790 | 6760 | 2067 |
| 552 | 20241213 | 100100 | 2446127810 | 6790 | 6800 | 6800 | 6780 | 2872 |
| 553 | 20241213 | 100000 | 2426612510 | 6810 | 6800 | 6820 | 6800 | 1704 |
| 554 | 20241213 | 095900 | 2415013740 | 6800 | 6770 | 6810 | 6760 | 5194 |
| 555 | 20241213 | 095800 | 2379744630 | 6770 | 6810 | 6810 | 6770 | 8231 |
| 556 | 20241213 | 095700 | 2323786350 | 6810 | 6840 | 6840 | 6810 | 5701 |
| 557 | 20241213 | 095600 | 2284883660 | 6840 | 6880 | 6880 | 6840 | 2510 |
| 558 | 20241213 | 095500 | 2267682890 | 6880 | 6890 | 6890 | 6880 | 6480 |
| 559 | 20241213 | 095400 | 2223067130 | 6890 | 6900 | 6910 | 6890 | 4287 |
| 560 | 20241213 | 095300 | 2193500550 | 6900 | 6860 | 6900 | 6850 | 2945 |
| 561 | 20241213 | 095200 | 2173250060 | 6870 | 6860 | 6870 | 6840 | 2449 |
| 562 | 20241213 | 095100 | 2156469790 | 6850 | 6880 | 6880 | 6840 | 6046 |
| 563 | 20241213 | 095000 | 2115010360 | 6880 | 6870 | 6890 | 6870 | 5090 |
| 564 | 20241213 | 094900 | 2080021050 | 6890 | 6940 | 6940 | 6880 | 11988 |
| 565 | 20241213 | 094800 | 1997193380 | 6940 | 6930 | 6950 | 6910 | 6819 |
| 566 | 20241213 | 094700 | 1949902630 | 6930 | 6870 | 6930 | 6870 | 20612 |
| 567 | 20241213 | 094600 | 1807702310 | 6870 | 6850 | 6880 | 6840 | 4805 |
| 568 | 20241213 | 094500 | 1774735160 | 6840 | 6840 | 6850 | 6840 | 2156 |
| 569 | 20241213 | 094400 | 1759987550 | 6840 | 6860 | 6860 | 6840 | 5500 |
| 570 | 20241213 | 094300 | 1722293300 | 6860 | 6870 | 6870 | 6840 | 3531 |
| 571 | 20241213 | 094200 | 1698081790 | 6870 | 6880 | 6890 | 6840 | 7468 |
| 572 | 20241213 | 094100 | 1646834230 | 6880 | 6820 | 6890 | 6810 | 11553 |
| 573 | 20241213 | 094000 | 1567624570 | 6810 | 6810 | 6820 | 6810 | 3716 |
| 574 | 20241213 | 093900 | 1542316530 | 6820 | 6820 | 6830 | 6810 | 6200 |
| 575 | 20241213 | 093800 | 1500028210 | 6820 | 6820 | 6850 | 6810 | 12788 |
| 576 | 20241213 | 093700 | 1412684160 | 6820 | 6810 | 6830 | 6800 | 6035 |
| 577 | 20241213 | 093600 | 1371531940 | 6810 | 6710 | 6810 | 6710 | 6975 |
| 578 | 20241213 | 093500 | 1324203600 | 6740 | 6770 | 6770 | 6720 | 8189 |
| 579 | 20241213 | 093400 | 1268996190 | 6760 | 6760 | 6780 | 6750 | 6335 |
| 580 | 20241213 | 093300 | 1226148150 | 6760 | 6760 | 6800 | 6740 | 10321 |
| 581 | 20241213 | 093200 | 1156293930 | 6760 | 6720 | 6760 | 6710 | 12568 |
| 582 | 20241213 | 093100 | 1071587340 | 6720 | 6710 | 6730 | 6700 | 6459 |
| 583 | 20241213 | 093000 | 1028279500 | 6710 | 6710 | 6730 | 6710 | 3635 |
| 584 | 20241213 | 092900 | 1003852540 | 6710 | 6720 | 6730 | 6710 | 12316 |
| 585 | 20241213 | 092800 | 921111330 | 6710 | 6660 | 6710 | 6650 | 10055 |
| 586 | 20241213 | 092700 | 853981510 | 6660 | 6640 | 6660 | 6630 | 5894 |
| 587 | 20241213 | 092600 | 814824800 | 6650 | 6630 | 6670 | 6620 | 9193 |
| 588 | 20241213 | 092500 | 753729820 | 6630 | 6580 | 6630 | 6580 | 4209 |
| 589 | 20241213 | 092400 | 725925630 | 6580 | 6560 | 6590 | 6560 | 2248 |
| 590 | 20241213 | 092300 | 711130840 | 6560 | 6570 | 6580 | 6560 | 1233 |
| 591 | 20241213 | 092200 | 703023850 | 6580 | 6550 | 6580 | 6550 | 1543 |
| 592 | 20241213 | 092100 | 692897780 | 6560 | 6500 | 6560 | 6500 | 3327 |
| 593 | 20241213 | 092000 | 671232360 | 6500 | 6550 | 6550 | 6500 | 8015 |
| 594 | 20241213 | 091900 | 619012840 | 6530 | 6540 | 6540 | 6530 | 1562 |
| 595 | 20241213 | 091800 | 608800580 | 6540 | 6560 | 6560 | 6530 | 723 |
| 596 | 20241213 | 091700 | 604073130 | 6560 | 6530 | 6560 | 6530 | 2676 |
| 597 | 20241213 | 091600 | 586567420 | 6540 | 6530 | 6540 | 6520 | 254 |
| 598 | 20241213 | 091500 | 584907300 | 6530 | 6530 | 6550 | 6520 | 1676 |
| 599 | 20241213 | 091400 | 573970550 | 6520 | 6550 | 6560 | 6520 | 2743 |
| 600 | 20241213 | 091300 | 556063880 | 6560 | 6540 | 6560 | 6520 | 7076 |
| 601 | 20241213 | 091200 | 509794060 | 6540 | 6560 | 6560 | 6540 | 1747 |
| 602 | 20241213 | 091100 | 498349450 | 6570 | 6570 | 6580 | 6550 | 4968 |
| 603 | 20241213 | 091000 | 465728400 | 6560 | 6500 | 6560 | 6500 | 12576 |
| 604 | 20241213 | 090900 | 383601220 | 6500 | 6510 | 6510 | 6490 | 3427 |
| 605 | 20241213 | 090800 | 361322830 | 6510 | 6520 | 6530 | 6510 | 2522 |
| 606 | 20241213 | 090700 | 344878030 | 6520 | 6460 | 6520 | 6450 | 9577 |
| 607 | 20241213 | 090600 | 282820470 | 6460 | 6500 | 6500 | 6460 | 6214 |
| 608 | 20241213 | 090500 | 242536190 | 6500 | 6510 | 6510 | 6490 | 9108 |
| 609 | 20241213 | 090400 | 183351390 | 6510 | 6510 | 6530 | 6510 | 5079 |
| 610 | 20241213 | 090300 | 150268340 | 6510 | 6530 | 6560 | 6510 | 4896 |
| 611 | 20241213 | 090200 | 118232110 | 6530 | 6510 | 6540 | 6500 | 2392 |
| 612 | 20241213 | 090100 | 102652490 | 6510 | 6490 | 6540 | 6480 | 3697 |
| 613 | 20241213 | 090000 | 78634600 | 6480 | 6500 | 6500 | 6480 | 11783 |