30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 191400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 4512 |
| 3 | 20241213 | 191300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20241213 | 191200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20241213 | 191100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20241213 | 191000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20241213 | 190900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20241213 | 190800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20241213 | 190700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20241213 | 190600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20241213 | 190500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20241213 | 190400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20241213 | 190300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20241213 | 190200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20241213 | 190100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20241213 | 190000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20241213 | 185900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20241213 | 185800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20241213 | 185700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20241213 | 185600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20241213 | 185500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20241213 | 185400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20241213 | 185300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20241213 | 185200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20241213 | 185100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20241213 | 185000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20241213 | 184900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20241213 | 184800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20241213 | 184700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20241213 | 184600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20241213 | 184500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20241213 | 184400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 4512 |
| 33 | 20241213 | 184300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20241213 | 184200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20241213 | 184100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20241213 | 184000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20241213 | 183900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20241213 | 183800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20241213 | 183700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20241213 | 183600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20241213 | 183500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20241213 | 183400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20241213 | 183300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20241213 | 183200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20241213 | 183100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20241213 | 183000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20241213 | 182900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20241213 | 182800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20241213 | 182700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20241213 | 182600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20241213 | 182500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20241213 | 182400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20241213 | 182300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20241213 | 182200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20241213 | 182100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20241213 | 182000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20241213 | 181900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20241213 | 181800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20241213 | 181700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20241213 | 181600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20241213 | 181500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20241213 | 181400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 4512 |
| 63 | 20241213 | 181300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20241213 | 181200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20241213 | 181100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20241213 | 181000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20241213 | 180900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20241213 | 180800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20241213 | 180700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20241213 | 180600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20241213 | 180500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20241213 | 180400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20241213 | 180300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20241213 | 180200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20241213 | 180100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20241213 | 180000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20241213 | 175900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20241213 | 175800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20241213 | 175700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20241213 | 175600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20241213 | 175500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20241213 | 175400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20241213 | 175300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20241213 | 175200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20241213 | 175100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20241213 | 175000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20241213 | 174900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20241213 | 174800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20241213 | 174700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20241213 | 174600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20241213 | 174500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20241213 | 174400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 4512 |
| 93 | 20241213 | 174300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20241213 | 174200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20241213 | 174100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20241213 | 174000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20241213 | 173900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20241213 | 173800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20241213 | 173700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20241213 | 173600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20241213 | 173500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20241213 | 173400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20241213 | 173300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20241213 | 173200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20241213 | 173100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20241213 | 173000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20241213 | 172900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20241213 | 172800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20241213 | 172700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20241213 | 172600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20241213 | 172500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20241213 | 172400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20241213 | 172300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20241213 | 172200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20241213 | 172100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20241213 | 172000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20241213 | 171900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20241213 | 171800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20241213 | 171700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20241213 | 171600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20241213 | 171500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20241213 | 171400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 4512 |
| 123 | 20241213 | 171300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20241213 | 171200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20241213 | 171100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20241213 | 171000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20241213 | 170900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20241213 | 170800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20241213 | 170700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20241213 | 170600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20241213 | 170500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20241213 | 170400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20241213 | 170300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20241213 | 170200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20241213 | 170100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20241213 | 170000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20241213 | 165900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20241213 | 165800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20241213 | 165700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20241213 | 165600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20241213 | 165500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20241213 | 165400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20241213 | 165300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20241213 | 165200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20241213 | 165100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20241213 | 165000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20241213 | 164900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20241213 | 164800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20241213 | 164700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20241213 | 164600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20241213 | 164500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20241213 | 164400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 4512 |
| 153 | 20241213 | 164300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20241213 | 164200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20241213 | 164100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20241213 | 164000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20241213 | 163900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20241213 | 163800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20241213 | 163700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20241213 | 163600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20241213 | 163500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20241213 | 163400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20241213 | 163300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20241213 | 163200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20241213 | 163100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20241213 | 163000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20241213 | 162900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20241213 | 162800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20241213 | 162700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20241213 | 162600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20241213 | 162500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20241213 | 162400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20241213 | 162300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20241213 | 162200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20241213 | 162100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20241213 | 162000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20241213 | 161900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20241213 | 161800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20241213 | 161700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20241213 | 161600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20241213 | 161500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20241213 | 161400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 4512 |
| 183 | 20241213 | 161300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20241213 | 161200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20241213 | 161100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20241213 | 161000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20241213 | 160900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20241213 | 160800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20241213 | 160700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20241213 | 160600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20241213 | 160500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20241213 | 160400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20241213 | 160300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20241213 | 160200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20241213 | 160100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20241213 | 160000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20241213 | 155900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20241213 | 155800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20241213 | 155700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20241213 | 155600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20241213 | 155500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20241213 | 155400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20241213 | 155300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20241213 | 155200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 205 | 20241213 | 155100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 206 | 20241213 | 155000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 207 | 20241213 | 154900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 208 | 20241213 | 154800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 209 | 20241213 | 154700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 210 | 20241213 | 154600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 211 | 20241213 | 154500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 212 | 20241213 | 154400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 4512 |
| 213 | 20241213 | 154300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 214 | 20241213 | 154200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 215 | 20241213 | 154100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 216 | 20241213 | 154000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 217 | 20241213 | 153900 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 218 | 20241213 | 153800 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 219 | 20241213 | 153700 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 220 | 20241213 | 153600 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 221 | 20241213 | 153500 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 222 | 20241213 | 153400 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 223 | 20241213 | 153300 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 224 | 20241213 | 153200 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 225 | 20241213 | 153100 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 226 | 20241213 | 153000 | 1830200525 | 2730 | 2730 | 2730 | 2730 | 4512 |
| 227 | 20241213 | 152900 | 1817882765 | 2725 | 2725 | 2725 | 2725 | 0 |
| 228 | 20241213 | 152800 | 1817882765 | 2725 | 2725 | 2725 | 2725 | 0 |
| 229 | 20241213 | 152700 | 1817882765 | 2725 | 2725 | 2725 | 2725 | 0 |
| 230 | 20241213 | 152600 | 1817882765 | 2725 | 2725 | 2725 | 2725 | 0 |
| 231 | 20241213 | 152500 | 1817882765 | 2725 | 2725 | 2725 | 2725 | 0 |
| 232 | 20241213 | 152400 | 1817882765 | 2725 | 2725 | 2725 | 2725 | 0 |
| 233 | 20241213 | 152300 | 1817882765 | 2725 | 2725 | 2725 | 2725 | 0 |
| 234 | 20241213 | 152200 | 1817882765 | 2725 | 2725 | 2725 | 2725 | 0 |
| 235 | 20241213 | 152100 | 1817882765 | 2725 | 2725 | 2725 | 2725 | 0 |
| 236 | 20241213 | 152000 | 1817882765 | 2725 | 2725 | 2725 | 2725 | 0 |
| 237 | 20241213 | 151900 | 1817882765 | 2725 | 2765 | 2765 | 2725 | 11103 |
| 238 | 20241213 | 151800 | 1787280555 | 2765 | 2765 | 2770 | 2765 | 1685 |
| 239 | 20241213 | 151700 | 1782618875 | 2765 | 2765 | 2770 | 2760 | 4504 |
| 240 | 20241213 | 151600 | 1770155025 | 2760 | 2780 | 2795 | 2760 | 7587 |
| 241 | 20241213 | 151500 | 1749113720 | 2780 | 2785 | 2800 | 2780 | 3042 |
| 242 | 20241213 | 151400 | 1740638710 | 2780 | 2785 | 2785 | 2780 | 1266 |
| 243 | 20241213 | 151300 | 1737119200 | 2780 | 2780 | 2780 | 2780 | 356 |
| 244 | 20241213 | 151200 | 1736129520 | 2780 | 2805 | 2805 | 2780 | 2605 |
| 245 | 20241213 | 151100 | 1728879635 | 2790 | 2810 | 2810 | 2785 | 1932 |
| 246 | 20241213 | 151000 | 1723458705 | 2810 | 2800 | 2810 | 2800 | 1368 |
| 247 | 20241213 | 150900 | 1719614905 | 2800 | 2790 | 2820 | 2790 | 4115 |
| 248 | 20241213 | 150800 | 1708055470 | 2780 | 2780 | 2780 | 2780 | 1118 |
| 249 | 20241213 | 150700 | 1704947430 | 2780 | 2780 | 2780 | 2780 | 300 |
| 250 | 20241213 | 150600 | 1704113430 | 2780 | 2780 | 2780 | 2780 | 300 |
| 251 | 20241213 | 150500 | 1703279430 | 2780 | 2810 | 2810 | 2780 | 878 |
| 252 | 20241213 | 150400 | 1700823590 | 2810 | 2780 | 2810 | 2780 | 6283 |
| 253 | 20241213 | 150300 | 1683221255 | 2790 | 2780 | 2790 | 2780 | 1491 |
| 254 | 20241213 | 150200 | 1679076265 | 2775 | 2775 | 2775 | 2775 | 273 |
| 255 | 20241213 | 150100 | 1678318690 | 2770 | 2765 | 2770 | 2765 | 916 |
| 256 | 20241213 | 150000 | 1675782700 | 2765 | 2770 | 2770 | 2765 | 11 |
| 257 | 20241213 | 145900 | 1675752280 | 2770 | 2770 | 2795 | 2765 | 3919 |
| 258 | 20241213 | 145800 | 1664879960 | 2770 | 2795 | 2795 | 2770 | 14389 |
| 259 | 20241213 | 145700 | 1624847975 | 2800 | 2800 | 2800 | 2795 | 4927 |
| 260 | 20241213 | 145600 | 1611052400 | 2800 | 2790 | 2800 | 2790 | 5812 |
| 261 | 20241213 | 145500 | 1594790595 | 2790 | 2795 | 2795 | 2790 | 2540 |
| 262 | 20241213 | 145400 | 1587692435 | 2790 | 2790 | 2790 | 2790 | 2961 |
| 263 | 20241213 | 145300 | 1579431245 | 2790 | 2790 | 2795 | 2790 | 1895 |
| 264 | 20241213 | 145200 | 1574144165 | 2790 | 2780 | 2790 | 2780 | 215 |
| 265 | 20241213 | 145100 | 1573545525 | 2785 | 2790 | 2790 | 2785 | 2275 |
| 266 | 20241213 | 145000 | 1567209410 | 2785 | 2795 | 2795 | 2785 | 700 |
| 267 | 20241213 | 144900 | 1565254905 | 2785 | 2785 | 2785 | 2785 | 130 |
| 268 | 20241213 | 144800 | 1564892855 | 2775 | 2775 | 2775 | 2775 | 700 |
| 269 | 20241213 | 144700 | 1562950355 | 2775 | 2770 | 2800 | 2770 | 3517 |
| 270 | 20241213 | 144600 | 1553159190 | 2765 | 2770 | 2770 | 2765 | 642 |
| 271 | 20241213 | 144500 | 1551381070 | 2770 | 2775 | 2775 | 2770 | 181 |
| 272 | 20241213 | 144400 | 1550879310 | 2780 | 2770 | 2780 | 2770 | 130 |
| 273 | 20241213 | 144300 | 1550518590 | 2770 | 2770 | 2770 | 2770 | 37 |
| 274 | 20241213 | 144200 | 1550416100 | 2770 | 2770 | 2770 | 2770 | 3 |
| 275 | 20241213 | 144100 | 1550407790 | 2770 | 2765 | 2770 | 2765 | 176 |
| 276 | 20241213 | 144000 | 1549921090 | 2765 | 2765 | 2765 | 2765 | 1794 |
| 277 | 20241213 | 143900 | 1544960680 | 2765 | 2765 | 2765 | 2765 | 814 |
| 278 | 20241213 | 143800 | 1542709970 | 2755 | 2775 | 2775 | 2755 | 1542 |
| 279 | 20241213 | 143700 | 1538450865 | 2765 | 2760 | 2770 | 2750 | 1558 |
| 280 | 20241213 | 143600 | 1534152490 | 2760 | 2750 | 2760 | 2750 | 757 |
| 281 | 20241213 | 143500 | 1532065815 | 2750 | 2740 | 2750 | 2740 | 395 |
| 282 | 20241213 | 143400 | 1530983505 | 2735 | 2725 | 2735 | 2725 | 2277 |
| 283 | 20241213 | 143300 | 1524770235 | 2720 | 2720 | 2720 | 2720 | 4 |
| 284 | 20241213 | 143200 | 1524759355 | 2725 | 2720 | 2725 | 2720 | 1399 |
| 285 | 20241213 | 143100 | 1520951345 | 2725 | 2720 | 2725 | 2720 | 668 |
| 286 | 20241213 | 143000 | 1519132545 | 2720 | 2705 | 2720 | 2705 | 2918 |
| 287 | 20241213 | 142900 | 1511217490 | 2690 | 2685 | 2690 | 2685 | 149 |
| 288 | 20241213 | 142800 | 1510816710 | 2690 | 2690 | 2690 | 2690 | 171 |
| 289 | 20241213 | 142700 | 1510356720 | 2685 | 2705 | 2705 | 2685 | 641 |
| 290 | 20241213 | 142600 | 1508632100 | 2700 | 2700 | 2700 | 2700 | 550 |
| 291 | 20241213 | 142500 | 1507147100 | 2690 | 2690 | 2690 | 2690 | 91 |
| 292 | 20241213 | 142400 | 1506902310 | 2680 | 2680 | 2680 | 2680 | 0 |
| 293 | 20241213 | 142300 | 1506902310 | 2680 | 2680 | 2680 | 2680 | 54 |
| 294 | 20241213 | 142200 | 1506757590 | 2680 | 2680 | 2690 | 2680 | 749 |
| 295 | 20241213 | 142100 | 1504750105 | 2685 | 2685 | 2685 | 2685 | 0 |
| 296 | 20241213 | 142000 | 1504750105 | 2685 | 2685 | 2685 | 2685 | 0 |
| 297 | 20241213 | 141900 | 1504750105 | 2685 | 2685 | 2685 | 2685 | 142 |
| 298 | 20241213 | 141800 | 1504368835 | 2700 | 2705 | 2705 | 2665 | 5183 |
| 299 | 20241213 | 141700 | 1490434345 | 2705 | 2705 | 2705 | 2705 | 838 |
| 300 | 20241213 | 141600 | 1488167555 | 2705 | 2705 | 2705 | 2705 | 0 |
| 301 | 20241213 | 141500 | 1488167555 | 2705 | 2675 | 2705 | 2675 | 3706 |
| 302 | 20241213 | 141400 | 1478152650 | 2680 | 2690 | 2690 | 2680 | 366 |
| 303 | 20241213 | 141300 | 1477170270 | 2680 | 2680 | 2680 | 2680 | 290 |
| 304 | 20241213 | 141200 | 1476393070 | 2680 | 2680 | 2680 | 2680 | 50 |
| 305 | 20241213 | 141100 | 1476259070 | 2685 | 2690 | 2690 | 2685 | 1171 |
| 306 | 20241213 | 141000 | 1473114285 | 2695 | 2700 | 2700 | 2695 | 1396 |
| 307 | 20241213 | 140900 | 1469346565 | 2700 | 2695 | 2700 | 2695 | 250 |
| 308 | 20241213 | 140800 | 1468672565 | 2695 | 2695 | 2695 | 2695 | 638 |
| 309 | 20241213 | 140700 | 1466953155 | 2695 | 2705 | 2705 | 2695 | 2410 |
| 310 | 20241213 | 140600 | 1460445540 | 2700 | 2700 | 2700 | 2700 | 51 |
| 311 | 20241213 | 140500 | 1460307840 | 2700 | 2700 | 2700 | 2700 | 100 |
| 312 | 20241213 | 140400 | 1460037840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 313 | 20241213 | 140300 | 1460037840 | 2700 | 2690 | 2700 | 2690 | 40 |
| 314 | 20241213 | 140200 | 1459930040 | 2700 | 2700 | 2700 | 2700 | 13 |
| 315 | 20241213 | 140100 | 1459894940 | 2705 | 2690 | 2705 | 2690 | 154 |
| 316 | 20241213 | 140000 | 1459478785 | 2705 | 2705 | 2705 | 2705 | 0 |
| 317 | 20241213 | 135900 | 1459478785 | 2705 | 2705 | 2705 | 2705 | 501 |
| 318 | 20241213 | 135800 | 1458123580 | 2705 | 2700 | 2705 | 2685 | 237 |
| 319 | 20241213 | 135700 | 1457485190 | 2700 | 2700 | 2700 | 2700 | 0 |
| 320 | 20241213 | 135600 | 1457485190 | 2700 | 2700 | 2700 | 2700 | 222 |
| 321 | 20241213 | 135500 | 1456885790 | 2690 | 2690 | 2690 | 2690 | 828 |
| 322 | 20241213 | 135400 | 1454658470 | 2685 | 2685 | 2685 | 2685 | 113 |
| 323 | 20241213 | 135300 | 1454355065 | 2690 | 2690 | 2690 | 2690 | 216 |
| 324 | 20241213 | 135200 | 1453774025 | 2685 | 2685 | 2685 | 2685 | 203 |
| 325 | 20241213 | 135100 | 1453228970 | 2690 | 2690 | 2690 | 2690 | 250 |
| 326 | 20241213 | 135000 | 1452556470 | 2690 | 2690 | 2690 | 2690 | 631 |
| 327 | 20241213 | 134900 | 1450859080 | 2685 | 2685 | 2685 | 2685 | 0 |
| 328 | 20241213 | 134800 | 1450859080 | 2685 | 2685 | 2685 | 2685 | 24 |
| 329 | 20241213 | 134700 | 1450794640 | 2685 | 2680 | 2685 | 2680 | 106 |
| 330 | 20241213 | 134600 | 1450510060 | 2685 | 2685 | 2685 | 2685 | 164 |
| 331 | 20241213 | 134500 | 1450069720 | 2690 | 2685 | 2690 | 2685 | 1186 |
| 332 | 20241213 | 134400 | 1446885060 | 2685 | 2685 | 2685 | 2685 | 50 |
| 333 | 20241213 | 134300 | 1446750810 | 2685 | 2685 | 2685 | 2685 | 564 |
| 334 | 20241213 | 134200 | 1445236470 | 2685 | 2685 | 2685 | 2685 | 0 |
| 335 | 20241213 | 134100 | 1445236470 | 2685 | 2690 | 2690 | 2685 | 264 |
| 336 | 20241213 | 134000 | 1444526410 | 2690 | 2690 | 2690 | 2690 | 0 |
| 337 | 20241213 | 133900 | 1444526410 | 2690 | 2690 | 2690 | 2690 | 720 |
| 338 | 20241213 | 133800 | 1442589610 | 2690 | 2690 | 2690 | 2675 | 2258 |
| 339 | 20241213 | 133700 | 1436540470 | 2690 | 2690 | 2690 | 2690 | 274 |
| 340 | 20241213 | 133600 | 1435803410 | 2690 | 2680 | 2690 | 2680 | 1726 |
| 341 | 20241213 | 133500 | 1431165600 | 2675 | 2675 | 2675 | 2675 | 244 |
| 342 | 20241213 | 133400 | 1430512900 | 2675 | 2675 | 2675 | 2675 | 1 |
| 343 | 20241213 | 133300 | 1430510225 | 2665 | 2665 | 2665 | 2665 | 54 |
| 344 | 20241213 | 133200 | 1430366315 | 2665 | 2670 | 2670 | 2665 | 720 |
| 345 | 20241213 | 133100 | 1428445085 | 2670 | 2675 | 2675 | 2665 | 237 |
| 346 | 20241213 | 133000 | 1427811740 | 2675 | 2660 | 2675 | 2660 | 3262 |
| 347 | 20241213 | 132900 | 1419110910 | 2655 | 2655 | 2655 | 2655 | 0 |
| 348 | 20241213 | 132800 | 1419110910 | 2655 | 2655 | 2655 | 2655 | 0 |
| 349 | 20241213 | 132700 | 1419110910 | 2655 | 2685 | 2685 | 2655 | 3399 |
| 350 | 20241213 | 132600 | 1410066925 | 2685 | 2685 | 2685 | 2685 | 3691 |
| 351 | 20241213 | 132500 | 1400156590 | 2665 | 2665 | 2685 | 2665 | 861 |
| 352 | 20241213 | 132400 | 1397861820 | 2665 | 2665 | 2665 | 2665 | 3 |
| 353 | 20241213 | 132300 | 1397853825 | 2665 | 2665 | 2665 | 2665 | 100 |
| 354 | 20241213 | 132200 | 1397587325 | 2665 | 2665 | 2665 | 2665 | 1626 |
| 355 | 20241213 | 132100 | 1393254035 | 2670 | 2670 | 2670 | 2670 | 11 |
| 356 | 20241213 | 132000 | 1393224665 | 2665 | 2665 | 2665 | 2665 | 4000 |
| 357 | 20241213 | 131900 | 1382564665 | 2670 | 2670 | 2670 | 2670 | 2724 |
| 358 | 20241213 | 131800 | 1375291585 | 2670 | 2670 | 2670 | 2670 | 1 |
| 359 | 20241213 | 131700 | 1375288915 | 2670 | 2670 | 2670 | 2670 | 335 |
| 360 | 20241213 | 131600 | 1374394465 | 2670 | 2670 | 2675 | 2670 | 1157 |
| 361 | 20241213 | 131500 | 1371305225 | 2670 | 2685 | 2685 | 2670 | 2 |
| 362 | 20241213 | 131400 | 1371299870 | 2670 | 2670 | 2670 | 2670 | 12 |
| 363 | 20241213 | 131300 | 1371267830 | 2665 | 2685 | 2685 | 2665 | 8675 |
| 364 | 20241213 | 131200 | 1348084180 | 2680 | 2680 | 2680 | 2680 | 357 |
| 365 | 20241213 | 131100 | 1347127420 | 2685 | 2685 | 2685 | 2685 | 786 |
| 366 | 20241213 | 131000 | 1345017010 | 2685 | 2680 | 2685 | 2680 | 347 |
| 367 | 20241213 | 130900 | 1344086890 | 2675 | 2675 | 2675 | 2675 | 21 |
| 368 | 20241213 | 130800 | 1344030715 | 2675 | 2695 | 2695 | 2675 | 1286 |
| 369 | 20241213 | 130700 | 1340580090 | 2695 | 2695 | 2695 | 2695 | 172 |
| 370 | 20241213 | 130600 | 1340116550 | 2690 | 2690 | 2690 | 2690 | 0 |
| 371 | 20241213 | 130500 | 1340116550 | 2690 | 2690 | 2690 | 2690 | 7 |
| 372 | 20241213 | 130400 | 1340097720 | 2700 | 2700 | 2700 | 2700 | 0 |
| 373 | 20241213 | 130300 | 1340097720 | 2700 | 2700 | 2700 | 2700 | 0 |
| 374 | 20241213 | 130200 | 1340097720 | 2700 | 2700 | 2700 | 2700 | 0 |
| 375 | 20241213 | 130100 | 1340097720 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 376 | 20241213 | 130000 | 1337397720 | 2695 | 2700 | 2700 | 2695 | 306 |
| 377 | 20241213 | 125900 | 1336571810 | 2715 | 2700 | 2715 | 2700 | 3030 |
| 378 | 20241213 | 125800 | 1328349310 | 2700 | 2710 | 2710 | 2700 | 409 |
| 379 | 20241213 | 125700 | 1327243010 | 2710 | 2710 | 2710 | 2710 | 100 |
| 380 | 20241213 | 125600 | 1326972010 | 2715 | 2715 | 2715 | 2715 | 41 |
| 381 | 20241213 | 125500 | 1326860695 | 2715 | 2695 | 2715 | 2695 | 896 |
| 382 | 20241213 | 125400 | 1324435975 | 2695 | 2695 | 2695 | 2690 | 6469 |
| 383 | 20241213 | 125300 | 1307006120 | 2690 | 2690 | 2690 | 2690 | 327 |
| 384 | 20241213 | 125200 | 1306126490 | 2695 | 2695 | 2695 | 2695 | 0 |
| 385 | 20241213 | 125100 | 1306126490 | 2695 | 2695 | 2695 | 2690 | 848 |
| 386 | 20241213 | 125000 | 1303841160 | 2690 | 2695 | 2695 | 2690 | 52 |
| 387 | 20241213 | 124900 | 1303701030 | 2690 | 2685 | 2690 | 2680 | 946 |
| 388 | 20241213 | 124800 | 1301161020 | 2685 | 2685 | 2685 | 2685 | 0 |
| 389 | 20241213 | 124700 | 1301161020 | 2685 | 2685 | 2685 | 2685 | 290 |
| 390 | 20241213 | 124600 | 1300382370 | 2680 | 2680 | 2680 | 2680 | 455 |
| 391 | 20241213 | 124500 | 1299162970 | 2670 | 2670 | 2670 | 2670 | 404 |
| 392 | 20241213 | 124400 | 1298084290 | 2670 | 2670 | 2670 | 2670 | 0 |
| 393 | 20241213 | 124300 | 1298084290 | 2670 | 2670 | 2670 | 2670 | 0 |
| 394 | 20241213 | 124200 | 1298084290 | 2670 | 2670 | 2670 | 2665 | 1645 |
| 395 | 20241213 | 124100 | 1293692890 | 2670 | 2670 | 2670 | 2670 | 1141 |
| 396 | 20241213 | 124000 | 1290646420 | 2680 | 2670 | 2680 | 2670 | 345 |
| 397 | 20241213 | 123900 | 1289724820 | 2670 | 2675 | 2675 | 2670 | 250 |
| 398 | 20241213 | 123800 | 1289056550 | 2685 | 2675 | 2685 | 2675 | 261 |
| 399 | 20241213 | 123700 | 1288355775 | 2675 | 2675 | 2675 | 2675 | 6 |
| 400 | 20241213 | 123600 | 1288339725 | 2680 | 2675 | 2680 | 2675 | 622 |
| 401 | 20241213 | 123500 | 1286674875 | 2670 | 2675 | 2675 | 2670 | 541 |
| 402 | 20241213 | 123400 | 1285228200 | 2675 | 2685 | 2685 | 2675 | 1168 |
| 403 | 20241213 | 123300 | 1282097540 | 2675 | 2675 | 2675 | 2675 | 10 |
| 404 | 20241213 | 123200 | 1282070790 | 2665 | 2685 | 2685 | 2665 | 4100 |
| 405 | 20241213 | 123100 | 1271112140 | 2695 | 2690 | 2695 | 2690 | 410 |
| 406 | 20241213 | 123000 | 1270007385 | 2695 | 2685 | 2695 | 2680 | 1447 |
| 407 | 20241213 | 122900 | 1266112405 | 2695 | 2700 | 2700 | 2690 | 1903 |
| 408 | 20241213 | 122800 | 1260985210 | 2695 | 2705 | 2715 | 2695 | 1256 |
| 409 | 20241213 | 122700 | 1257600205 | 2695 | 2700 | 2715 | 2695 | 663 |
| 410 | 20241213 | 122600 | 1255812065 | 2720 | 2725 | 2725 | 2700 | 7209 |
| 411 | 20241213 | 122500 | 1236273620 | 2725 | 2725 | 2725 | 2725 | 100 |
| 412 | 20241213 | 122400 | 1236001120 | 2730 | 2730 | 2730 | 2730 | 789 |
| 413 | 20241213 | 122300 | 1233847150 | 2730 | 2730 | 2730 | 2730 | 6 |
| 414 | 20241213 | 122200 | 1233830770 | 2730 | 2730 | 2730 | 2730 | 85 |
| 415 | 20241213 | 122100 | 1233598720 | 2725 | 2730 | 2730 | 2725 | 290 |
| 416 | 20241213 | 122000 | 1232807030 | 2730 | 2730 | 2730 | 2730 | 151 |
| 417 | 20241213 | 121900 | 1232394800 | 2730 | 2730 | 2730 | 2730 | 650 |
| 418 | 20241213 | 121800 | 1230620300 | 2725 | 2725 | 2725 | 2725 | 93 |
| 419 | 20241213 | 121700 | 1230366875 | 2715 | 2720 | 2720 | 2715 | 327 |
| 420 | 20241213 | 121600 | 1229478130 | 2720 | 2720 | 2720 | 2720 | 811 |
| 421 | 20241213 | 121500 | 1227272210 | 2730 | 2730 | 2730 | 2720 | 1608 |
| 422 | 20241213 | 121400 | 1222884840 | 2735 | 2735 | 2735 | 2735 | 11 |
| 423 | 20241213 | 121300 | 1222854755 | 2735 | 2735 | 2735 | 2735 | 1743 |
| 424 | 20241213 | 121200 | 1218087650 | 2735 | 2740 | 2740 | 2730 | 3567 |
| 425 | 20241213 | 121100 | 1208328445 | 2740 | 2735 | 2740 | 2735 | 3302 |
| 426 | 20241213 | 121000 | 1199287475 | 2735 | 2750 | 2750 | 2735 | 54 |
| 427 | 20241213 | 120900 | 1199139245 | 2770 | 2690 | 2785 | 2690 | 10106 |
| 428 | 20241213 | 120800 | 1171280525 | 2685 | 2720 | 2720 | 2685 | 15980 |
| 429 | 20241213 | 120700 | 1128217180 | 2720 | 2750 | 2750 | 2720 | 5878 |
| 430 | 20241213 | 120600 | 1112175095 | 2745 | 2730 | 2745 | 2730 | 10 |
| 431 | 20241213 | 120500 | 1112147780 | 2725 | 2730 | 2730 | 2725 | 286 |
| 432 | 20241213 | 120400 | 1111367005 | 2730 | 2740 | 2740 | 2730 | 5113 |
| 433 | 20241213 | 120300 | 1097398105 | 2740 | 2750 | 2750 | 2740 | 2562 |
| 434 | 20241213 | 120200 | 1090367175 | 2750 | 2750 | 2750 | 2750 | 1 |
| 435 | 20241213 | 120100 | 1090364425 | 2755 | 2755 | 2755 | 2755 | 624 |
| 436 | 20241213 | 120000 | 1088645305 | 2765 | 2745 | 2765 | 2745 | 799 |
| 437 | 20241213 | 115900 | 1086443890 | 2750 | 2750 | 2750 | 2750 | 0 |
| 438 | 20241213 | 115800 | 1086443890 | 2750 | 2750 | 2750 | 2750 | 1000 |
| 439 | 20241213 | 115700 | 1083693890 | 2745 | 2745 | 2745 | 2745 | 534 |
| 440 | 20241213 | 115600 | 1082228060 | 2745 | 2745 | 2745 | 2745 | 186 |
| 441 | 20241213 | 115500 | 1081717490 | 2745 | 2745 | 2750 | 2745 | 86 |
| 442 | 20241213 | 115400 | 1081481320 | 2750 | 2745 | 2750 | 2745 | 187 |
| 443 | 20241213 | 115300 | 1080967990 | 2740 | 2740 | 2740 | 2740 | 2 |
| 444 | 20241213 | 115200 | 1080962510 | 2740 | 2740 | 2740 | 2740 | 0 |
| 445 | 20241213 | 115100 | 1080962510 | 2740 | 2740 | 2740 | 2740 | 84 |
| 446 | 20241213 | 115000 | 1080732350 | 2740 | 2735 | 2740 | 2735 | 97 |
| 447 | 20241213 | 114900 | 1080466575 | 2735 | 2735 | 2735 | 2735 | 348 |
| 448 | 20241213 | 114800 | 1079514795 | 2730 | 2730 | 2730 | 2730 | 1439 |
| 449 | 20241213 | 114700 | 1075586325 | 2735 | 2735 | 2735 | 2735 | 650 |
| 450 | 20241213 | 114600 | 1073808575 | 2735 | 2735 | 2735 | 2735 | 10 |
| 451 | 20241213 | 114500 | 1073781225 | 2735 | 2740 | 2740 | 2730 | 413 |
| 452 | 20241213 | 114400 | 1072651820 | 2735 | 2735 | 2735 | 2735 | 0 |
| 453 | 20241213 | 114300 | 1072651820 | 2735 | 2735 | 2735 | 2735 | 28 |
| 454 | 20241213 | 114200 | 1072575240 | 2730 | 2735 | 2735 | 2725 | 2002 |
| 455 | 20241213 | 114100 | 1067109025 | 2735 | 2735 | 2735 | 2735 | 66 |
| 456 | 20241213 | 114000 | 1066928515 | 2740 | 2740 | 2740 | 2740 | 670 |
| 457 | 20241213 | 113900 | 1065092715 | 2740 | 2740 | 2745 | 2740 | 526 |
| 458 | 20241213 | 113800 | 1063651425 | 2740 | 2745 | 2745 | 2740 | 45 |
| 459 | 20241213 | 113700 | 1063528000 | 2745 | 2745 | 2745 | 2745 | 191 |
| 460 | 20241213 | 113600 | 1063003705 | 2745 | 2740 | 2745 | 2740 | 547 |
| 461 | 20241213 | 113500 | 1061502300 | 2750 | 2750 | 2750 | 2750 | 973 |
| 462 | 20241213 | 113400 | 1058826550 | 2750 | 2750 | 2750 | 2750 | 539 |
| 463 | 20241213 | 113300 | 1057344300 | 2750 | 2735 | 2750 | 2735 | 5647 |
| 464 | 20241213 | 113200 | 1041844590 | 2735 | 2735 | 2735 | 2735 | 545 |
| 465 | 20241213 | 113100 | 1040354015 | 2735 | 2730 | 2735 | 2730 | 851 |
| 466 | 20241213 | 113000 | 1038030680 | 2730 | 2730 | 2730 | 2730 | 1 |
| 467 | 20241213 | 112900 | 1038027950 | 2720 | 2720 | 2720 | 2720 | 0 |
| 468 | 20241213 | 112800 | 1038027950 | 2720 | 2720 | 2720 | 2720 | 0 |
| 469 | 20241213 | 112700 | 1038027950 | 2720 | 2720 | 2720 | 2720 | 6 |
| 470 | 20241213 | 112600 | 1038011630 | 2730 | 2735 | 2735 | 2730 | 22 |
| 471 | 20241213 | 112500 | 1037951465 | 2735 | 2735 | 2735 | 2735 | 0 |
| 472 | 20241213 | 112400 | 1037951465 | 2735 | 2710 | 2735 | 2710 | 1064 |
| 473 | 20241213 | 112300 | 1035067970 | 2710 | 2730 | 2735 | 2710 | 2637 |
| 474 | 20241213 | 112200 | 1027880915 | 2730 | 2725 | 2730 | 2725 | 1976 |
| 475 | 20241213 | 112100 | 1022486685 | 2725 | 2725 | 2725 | 2725 | 500 |
| 476 | 20241213 | 112000 | 1021124185 | 2725 | 2725 | 2725 | 2725 | 505 |
| 477 | 20241213 | 111900 | 1019748060 | 2725 | 2725 | 2725 | 2720 | 2757 |
| 478 | 20241213 | 111800 | 1012240235 | 2720 | 2715 | 2720 | 2715 | 1010 |
| 479 | 20241213 | 111700 | 1009493305 | 2715 | 2715 | 2715 | 2715 | 10 |
| 480 | 20241213 | 111600 | 1009466155 | 2710 | 2710 | 2710 | 2710 | 0 |
| 481 | 20241213 | 111500 | 1009466155 | 2710 | 2710 | 2710 | 2710 | 24 |
| 482 | 20241213 | 111400 | 1009401115 | 2705 | 2705 | 2705 | 2705 | 100 |
| 483 | 20241213 | 111300 | 1009130615 | 2710 | 2710 | 2710 | 2710 | 7 |
| 484 | 20241213 | 111200 | 1009111645 | 2710 | 2710 | 2710 | 2710 | 2 |
| 485 | 20241213 | 111100 | 1009106225 | 2720 | 2710 | 2720 | 2710 | 922 |
| 486 | 20241213 | 111000 | 1006607595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 487 | 20241213 | 110900 | 1006607595 | 2705 | 2705 | 2705 | 2705 | 154 |
| 488 | 20241213 | 110800 | 1006191025 | 2710 | 2705 | 2710 | 2705 | 7 |
| 489 | 20241213 | 110700 | 1006172080 | 2710 | 2710 | 2710 | 2710 | 0 |
| 490 | 20241213 | 110600 | 1006172080 | 2710 | 2700 | 2710 | 2700 | 579 |
| 491 | 20241213 | 110500 | 1004606190 | 2700 | 2700 | 2700 | 2700 | 2075 |
| 492 | 20241213 | 110400 | 999003690 | 2700 | 2700 | 2700 | 2700 | 2233 |
| 493 | 20241213 | 110300 | 992974590 | 2705 | 2705 | 2705 | 2705 | 1595 |
| 494 | 20241213 | 110200 | 988660115 | 2715 | 2715 | 2715 | 2715 | 100 |
| 495 | 20241213 | 110100 | 988388615 | 2715 | 2710 | 2715 | 2710 | 1051 |
| 496 | 20241213 | 110000 | 985540150 | 2705 | 2705 | 2705 | 2705 | 0 |
| 497 | 20241213 | 105900 | 985540150 | 2705 | 2705 | 2705 | 2705 | 7 |
| 498 | 20241213 | 105800 | 985521215 | 2705 | 2720 | 2720 | 2705 | 580 |
| 499 | 20241213 | 105700 | 983949615 | 2720 | 2710 | 2720 | 2705 | 3001 |
| 500 | 20241213 | 105600 | 975829265 | 2710 | 2710 | 2710 | 2710 | 23 |
| 501 | 20241213 | 105500 | 975766935 | 2720 | 2720 | 2725 | 2720 | 3206 |
| 502 | 20241213 | 105400 | 967046105 | 2720 | 2715 | 2720 | 2710 | 307 |
| 503 | 20241213 | 105300 | 966213085 | 2715 | 2705 | 2715 | 2705 | 410 |
| 504 | 20241213 | 105200 | 965103935 | 2710 | 2710 | 2710 | 2710 | 0 |
| 505 | 20241213 | 105100 | 965103935 | 2710 | 2710 | 2710 | 2710 | 1009 |
| 506 | 20241213 | 105000 | 962369545 | 2710 | 2710 | 2710 | 2710 | 0 |
| 507 | 20241213 | 104900 | 962369545 | 2710 | 2710 | 2710 | 2710 | 501 |
| 508 | 20241213 | 104800 | 961011835 | 2705 | 2705 | 2705 | 2705 | 0 |
| 509 | 20241213 | 104700 | 961011835 | 2705 | 2705 | 2705 | 2700 | 5516 |
| 510 | 20241213 | 104600 | 946095235 | 2700 | 2700 | 2700 | 2700 | 55 |
| 511 | 20241213 | 104500 | 945946735 | 2700 | 2700 | 2705 | 2700 | 18 |
| 512 | 20241213 | 104400 | 945898085 | 2700 | 2700 | 2700 | 2700 | 1 |
| 513 | 20241213 | 104300 | 945895385 | 2700 | 2700 | 2700 | 2700 | 4 |
| 514 | 20241213 | 104200 | 945884585 | 2700 | 2700 | 2700 | 2700 | 250 |
| 515 | 20241213 | 104100 | 945209585 | 2700 | 2700 | 2700 | 2700 | 1217 |
| 516 | 20241213 | 104000 | 941923685 | 2700 | 2705 | 2705 | 2700 | 2369 |
| 517 | 20241213 | 103900 | 935525540 | 2705 | 2700 | 2705 | 2700 | 1607 |
| 518 | 20241213 | 103800 | 931184790 | 2705 | 2700 | 2705 | 2700 | 207 |
| 519 | 20241213 | 103700 | 930625860 | 2705 | 2705 | 2705 | 2705 | 214 |
| 520 | 20241213 | 103600 | 930046990 | 2705 | 2700 | 2705 | 2700 | 1014 |
| 521 | 20241213 | 103500 | 927309125 | 2705 | 2705 | 2705 | 2705 | 568 |
| 522 | 20241213 | 103400 | 925772685 | 2705 | 2705 | 2705 | 2705 | 4648 |
| 523 | 20241213 | 103300 | 913199845 | 2705 | 2695 | 2705 | 2695 | 11171 |
| 524 | 20241213 | 103200 | 882991385 | 2695 | 2695 | 2695 | 2695 | 907 |
| 525 | 20241213 | 103100 | 880547020 | 2695 | 2695 | 2695 | 2690 | 300 |
| 526 | 20241213 | 103000 | 879738720 | 2695 | 2700 | 2700 | 2695 | 400 |
| 527 | 20241213 | 102900 | 878659720 | 2700 | 2715 | 2715 | 2690 | 3705 |
| 528 | 20241213 | 102800 | 868649115 | 2715 | 2690 | 2715 | 2690 | 1376 |
| 529 | 20241213 | 102700 | 864927640 | 2690 | 2690 | 2690 | 2690 | 8 |
| 530 | 20241213 | 102600 | 864906120 | 2700 | 2700 | 2700 | 2700 | 0 |
| 531 | 20241213 | 102500 | 864906120 | 2700 | 2700 | 2700 | 2700 | 240 |
| 532 | 20241213 | 102400 | 864258120 | 2690 | 2685 | 2690 | 2685 | 463 |
| 533 | 20241213 | 102300 | 863012655 | 2685 | 2685 | 2685 | 2685 | 1 |
| 534 | 20241213 | 102200 | 863009970 | 2690 | 2695 | 2695 | 2690 | 301 |
| 535 | 20241213 | 102100 | 862198780 | 2700 | 2700 | 2700 | 2695 | 25 |
| 536 | 20241213 | 102000 | 862131330 | 2700 | 2690 | 2700 | 2685 | 455 |
| 537 | 20241213 | 101900 | 860909075 | 2695 | 2695 | 2695 | 2695 | 300 |
| 538 | 20241213 | 101800 | 860100575 | 2695 | 2685 | 2695 | 2680 | 654 |
| 539 | 20241213 | 101700 | 858346585 | 2700 | 2710 | 2710 | 2700 | 326 |
| 540 | 20241213 | 101600 | 857466030 | 2715 | 2695 | 2715 | 2695 | 848 |
| 541 | 20241213 | 101500 | 855176750 | 2690 | 2685 | 2690 | 2685 | 346 |
| 542 | 20241213 | 101400 | 854247165 | 2690 | 2690 | 2690 | 2690 | 300 |
| 543 | 20241213 | 101300 | 853440165 | 2690 | 2690 | 2690 | 2685 | 186 |
| 544 | 20241213 | 101200 | 852939830 | 2685 | 2685 | 2685 | 2685 | 2 |
| 545 | 20241213 | 101100 | 852934460 | 2685 | 2690 | 2690 | 2685 | 58 |
| 546 | 20241213 | 101000 | 852778540 | 2690 | 2685 | 2690 | 2685 | 800 |
| 547 | 20241213 | 100900 | 850629540 | 2685 | 2680 | 2690 | 2680 | 1065 |
| 548 | 20241213 | 100800 | 847767605 | 2680 | 2685 | 2685 | 2680 | 971 |
| 549 | 20241213 | 100700 | 845165265 | 2680 | 2680 | 2680 | 2680 | 521 |
| 550 | 20241213 | 100600 | 843768985 | 2670 | 2680 | 2680 | 2670 | 510 |
| 551 | 20241213 | 100500 | 842407185 | 2670 | 2685 | 2690 | 2670 | 1798 |
| 552 | 20241213 | 100400 | 837604545 | 2675 | 2675 | 2675 | 2675 | 1026 |
| 553 | 20241213 | 100300 | 834859995 | 2675 | 2680 | 2680 | 2675 | 1494 |
| 554 | 20241213 | 100200 | 830862450 | 2690 | 2680 | 2690 | 2680 | 66 |
| 555 | 20241213 | 100100 | 830684930 | 2680 | 2685 | 2690 | 2680 | 6 |
| 556 | 20241213 | 100000 | 830668805 | 2680 | 2690 | 2690 | 2680 | 229 |
| 557 | 20241213 | 095900 | 830055075 | 2675 | 2675 | 2680 | 2675 | 178 |
| 558 | 20241213 | 095800 | 829578865 | 2700 | 2680 | 2700 | 2670 | 3081 |
| 559 | 20241213 | 095700 | 821319430 | 2680 | 2690 | 2700 | 2680 | 4216 |
| 560 | 20241213 | 095600 | 809977235 | 2690 | 2695 | 2695 | 2690 | 130 |
| 561 | 20241213 | 095500 | 809627385 | 2695 | 2675 | 2695 | 2675 | 2440 |
| 562 | 20241213 | 095400 | 803098345 | 2680 | 2680 | 2680 | 2675 | 2175 |
| 563 | 20241213 | 095300 | 797280145 | 2675 | 2680 | 2680 | 2675 | 51 |
| 564 | 20241213 | 095200 | 797143470 | 2675 | 2685 | 2685 | 2675 | 1342 |
| 565 | 20241213 | 095100 | 793544110 | 2685 | 2670 | 2685 | 2670 | 132 |
| 566 | 20241213 | 095000 | 793191490 | 2665 | 2665 | 2665 | 2660 | 1774 |
| 567 | 20241213 | 094900 | 788467395 | 2660 | 2660 | 2660 | 2660 | 938 |
| 568 | 20241213 | 094800 | 785972315 | 2665 | 2660 | 2665 | 2660 | 81 |
| 569 | 20241213 | 094700 | 785756500 | 2660 | 2660 | 2660 | 2660 | 0 |
| 570 | 20241213 | 094600 | 785756500 | 2660 | 2665 | 2665 | 2660 | 2346 |
| 571 | 20241213 | 094500 | 779511075 | 2670 | 2665 | 2670 | 2665 | 138 |
| 572 | 20241213 | 094400 | 779143200 | 2660 | 2680 | 2680 | 2660 | 9602 |
| 573 | 20241213 | 094300 | 753553860 | 2660 | 2670 | 2670 | 2660 | 921 |
| 574 | 20241213 | 094200 | 751098500 | 2660 | 2650 | 2660 | 2650 | 1098 |
| 575 | 20241213 | 094100 | 748177955 | 2650 | 2650 | 2655 | 2650 | 5501 |
| 576 | 20241213 | 094000 | 733599705 | 2650 | 2655 | 2655 | 2650 | 836 |
| 577 | 20241213 | 093900 | 731383805 | 2650 | 2655 | 2655 | 2650 | 340 |
| 578 | 20241213 | 093800 | 730481365 | 2640 | 2655 | 2660 | 2640 | 2710 |
| 579 | 20241213 | 093700 | 723296760 | 2640 | 2670 | 2670 | 2640 | 38509 |
| 580 | 20241213 | 093600 | 621136855 | 2670 | 2685 | 2690 | 2670 | 340 |
| 581 | 20241213 | 093500 | 620227060 | 2690 | 2670 | 2690 | 2665 | 3958 |
| 582 | 20241213 | 093400 | 609650635 | 2670 | 2680 | 2700 | 2665 | 5923 |
| 583 | 20241213 | 093300 | 593780660 | 2680 | 2690 | 2690 | 2680 | 7521 |
| 584 | 20241213 | 093200 | 573600285 | 2690 | 2695 | 2705 | 2690 | 5349 |
| 585 | 20241213 | 093100 | 559191285 | 2695 | 2710 | 2710 | 2695 | 646 |
| 586 | 20241213 | 093000 | 557445490 | 2710 | 2705 | 2710 | 2705 | 1520 |
| 587 | 20241213 | 092900 | 553327420 | 2710 | 2725 | 2725 | 2710 | 12 |
| 588 | 20241213 | 092800 | 553294785 | 2725 | 2725 | 2725 | 2720 | 356 |
| 589 | 20241213 | 092700 | 552325465 | 2725 | 2695 | 2725 | 2695 | 290 |
| 590 | 20241213 | 092600 | 551542495 | 2720 | 2695 | 2720 | 2695 | 90 |
| 591 | 20241213 | 092500 | 551299695 | 2695 | 2690 | 2695 | 2690 | 1565 |
| 592 | 20241213 | 092400 | 547082345 | 2695 | 2730 | 2730 | 2695 | 4238 |
| 593 | 20241213 | 092300 | 535610980 | 2730 | 2720 | 2730 | 2720 | 130 |
| 594 | 20241213 | 092200 | 535256790 | 2705 | 2700 | 2705 | 2690 | 8668 |
| 595 | 20241213 | 092100 | 511823395 | 2690 | 2685 | 2690 | 2680 | 4401 |
| 596 | 20241213 | 092000 | 500001855 | 2655 | 2665 | 2690 | 2655 | 11467 |
| 597 | 20241213 | 091900 | 469448360 | 2660 | 2650 | 2660 | 2640 | 5577 |
| 598 | 20241213 | 091800 | 454658790 | 2650 | 2670 | 2670 | 2645 | 18125 |
| 599 | 20241213 | 091700 | 406494550 | 2670 | 2685 | 2690 | 2670 | 15527 |
| 600 | 20241213 | 091600 | 364994775 | 2685 | 2710 | 2710 | 2680 | 2681 |
| 601 | 20241213 | 091500 | 357787400 | 2710 | 2710 | 2715 | 2710 | 3159 |
| 602 | 20241213 | 091400 | 349211495 | 2695 | 2685 | 2695 | 2680 | 4710 |
| 603 | 20241213 | 091300 | 336564005 | 2685 | 2695 | 2695 | 2685 | 8263 |
| 604 | 20241213 | 091200 | 314356630 | 2695 | 2705 | 2710 | 2695 | 5460 |
| 605 | 20241213 | 091100 | 299612300 | 2705 | 2735 | 2735 | 2700 | 4519 |
| 606 | 20241213 | 091000 | 287357775 | 2720 | 2735 | 2735 | 2720 | 2416 |
| 607 | 20241213 | 090900 | 280758510 | 2730 | 2735 | 2740 | 2730 | 1400 |
| 608 | 20241213 | 090800 | 276924760 | 2735 | 2720 | 2735 | 2720 | 4236 |
| 609 | 20241213 | 090700 | 265396900 | 2715 | 2700 | 2715 | 2695 | 2784 |
| 610 | 20241213 | 090600 | 257845095 | 2700 | 2720 | 2720 | 2690 | 18693 |
| 611 | 20241213 | 090500 | 207425600 | 2705 | 2750 | 2750 | 2700 | 3420 |
| 612 | 20241213 | 090400 | 198176230 | 2685 | 2735 | 2745 | 2685 | 16473 |
| 613 | 20241213 | 090300 | 153406825 | 2735 | 2755 | 2755 | 2725 | 5177 |
| 614 | 20241213 | 090200 | 139235835 | 2755 | 2705 | 2755 | 2700 | 10672 |
| 615 | 20241213 | 090100 | 110118180 | 2705 | 2745 | 2755 | 2650 | 27572 |
| 616 | 20241213 | 090000 | 35658325 | 2755 | 2845 | 2845 | 2745 | 12043 |