32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 190500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 8526 |
| 3 | 20241212 | 190400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 4 | 20241212 | 190300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 5 | 20241212 | 190200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 6 | 20241212 | 190100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 7 | 20241212 | 190000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 8 | 20241212 | 185900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 9 | 20241212 | 185800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 10 | 20241212 | 185700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 11 | 20241212 | 185600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 12 | 20241212 | 185500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 13 | 20241212 | 185400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 14 | 20241212 | 185300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 15 | 20241212 | 185200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 16 | 20241212 | 185100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 17 | 20241212 | 185000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 18 | 20241212 | 184900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 19 | 20241212 | 184800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 20 | 20241212 | 184700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 21 | 20241212 | 184600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 22 | 20241212 | 184500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 23 | 20241212 | 184400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 24 | 20241212 | 184300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 25 | 20241212 | 184200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 26 | 20241212 | 184100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 27 | 20241212 | 184000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 28 | 20241212 | 183900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 29 | 20241212 | 183800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 30 | 20241212 | 183700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 31 | 20241212 | 183600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 32 | 20241212 | 183500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 8526 |
| 33 | 20241212 | 183400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 34 | 20241212 | 183300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 35 | 20241212 | 183200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 36 | 20241212 | 183100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 37 | 20241212 | 183000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 38 | 20241212 | 182900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 39 | 20241212 | 182800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 40 | 20241212 | 182700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 41 | 20241212 | 182600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 42 | 20241212 | 182500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 43 | 20241212 | 182400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 44 | 20241212 | 182300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 45 | 20241212 | 182200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 46 | 20241212 | 182100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 47 | 20241212 | 182000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 48 | 20241212 | 181900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 49 | 20241212 | 181800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 50 | 20241212 | 181700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 51 | 20241212 | 181600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 52 | 20241212 | 181500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 53 | 20241212 | 181400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 54 | 20241212 | 181300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 55 | 20241212 | 181200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 56 | 20241212 | 181100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 57 | 20241212 | 181000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 58 | 20241212 | 180900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 59 | 20241212 | 180800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 60 | 20241212 | 180700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 61 | 20241212 | 180600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 62 | 20241212 | 180500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 8526 |
| 63 | 20241212 | 180400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 64 | 20241212 | 180300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 65 | 20241212 | 180200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 66 | 20241212 | 180100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 67 | 20241212 | 180000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 68 | 20241212 | 175900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 69 | 20241212 | 175800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 70 | 20241212 | 175700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 71 | 20241212 | 175600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 72 | 20241212 | 175500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 73 | 20241212 | 175400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 74 | 20241212 | 175300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 75 | 20241212 | 175200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 76 | 20241212 | 175100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 77 | 20241212 | 175000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 78 | 20241212 | 174900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 79 | 20241212 | 174800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 80 | 20241212 | 174700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 81 | 20241212 | 174600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 82 | 20241212 | 174500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 83 | 20241212 | 174400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 84 | 20241212 | 174300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 85 | 20241212 | 174200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 86 | 20241212 | 174100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 87 | 20241212 | 174000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 88 | 20241212 | 173900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 89 | 20241212 | 173800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 90 | 20241212 | 173700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 91 | 20241212 | 173600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 92 | 20241212 | 173500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 8526 |
| 93 | 20241212 | 173400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 94 | 20241212 | 173300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 95 | 20241212 | 173200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 96 | 20241212 | 173100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 97 | 20241212 | 173000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 98 | 20241212 | 172900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 99 | 20241212 | 172800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 100 | 20241212 | 172700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 101 | 20241212 | 172600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 102 | 20241212 | 172500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 103 | 20241212 | 172400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 104 | 20241212 | 172300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 105 | 20241212 | 172200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 106 | 20241212 | 172100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 107 | 20241212 | 172000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 108 | 20241212 | 171900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 109 | 20241212 | 171800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 110 | 20241212 | 171700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 111 | 20241212 | 171600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 112 | 20241212 | 171500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 113 | 20241212 | 171400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 114 | 20241212 | 171300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 115 | 20241212 | 171200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 116 | 20241212 | 171100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 117 | 20241212 | 171000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 118 | 20241212 | 170900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 119 | 20241212 | 170800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 120 | 20241212 | 170700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 121 | 20241212 | 170600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 122 | 20241212 | 170500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 8526 |
| 123 | 20241212 | 170400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 124 | 20241212 | 170300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 125 | 20241212 | 170200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 126 | 20241212 | 170100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 127 | 20241212 | 170000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 128 | 20241212 | 165900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 129 | 20241212 | 165800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 130 | 20241212 | 165700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 131 | 20241212 | 165600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 132 | 20241212 | 165500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 133 | 20241212 | 165400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 134 | 20241212 | 165300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 135 | 20241212 | 165200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 136 | 20241212 | 165100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 137 | 20241212 | 165000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 138 | 20241212 | 164900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 139 | 20241212 | 164800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 140 | 20241212 | 164700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 141 | 20241212 | 164600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 142 | 20241212 | 164500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 143 | 20241212 | 164400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 144 | 20241212 | 164300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 145 | 20241212 | 164200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 146 | 20241212 | 164100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 147 | 20241212 | 164000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 148 | 20241212 | 163900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 149 | 20241212 | 163800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 150 | 20241212 | 163700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 151 | 20241212 | 163600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 152 | 20241212 | 163500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 8526 |
| 153 | 20241212 | 163400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 154 | 20241212 | 163300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 155 | 20241212 | 163200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 156 | 20241212 | 163100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 157 | 20241212 | 163000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 158 | 20241212 | 162900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 159 | 20241212 | 162800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 160 | 20241212 | 162700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 161 | 20241212 | 162600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 162 | 20241212 | 162500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 163 | 20241212 | 162400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 164 | 20241212 | 162300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 165 | 20241212 | 162200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 166 | 20241212 | 162100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 167 | 20241212 | 162000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 168 | 20241212 | 161900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 169 | 20241212 | 161800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 170 | 20241212 | 161700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 171 | 20241212 | 161600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 172 | 20241212 | 161500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 173 | 20241212 | 161400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 174 | 20241212 | 161300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 175 | 20241212 | 161200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 176 | 20241212 | 161100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 177 | 20241212 | 161000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 178 | 20241212 | 160900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 179 | 20241212 | 160800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 180 | 20241212 | 160700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 181 | 20241212 | 160600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 182 | 20241212 | 160500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 8526 |
| 183 | 20241212 | 160400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 184 | 20241212 | 160300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 185 | 20241212 | 160200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 186 | 20241212 | 160100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 187 | 20241212 | 160000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 188 | 20241212 | 155900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 189 | 20241212 | 155800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 190 | 20241212 | 155700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 191 | 20241212 | 155600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 192 | 20241212 | 155500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 193 | 20241212 | 155400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 194 | 20241212 | 155300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 195 | 20241212 | 155200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 196 | 20241212 | 155100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 197 | 20241212 | 155000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 198 | 20241212 | 154900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 199 | 20241212 | 154800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 200 | 20241212 | 154700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 201 | 20241212 | 154600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 202 | 20241212 | 154500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 203 | 20241212 | 154400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 204 | 20241212 | 154300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 205 | 20241212 | 154200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 206 | 20241212 | 154100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 207 | 20241212 | 154000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 208 | 20241212 | 153900 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 209 | 20241212 | 153800 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 210 | 20241212 | 153700 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 211 | 20241212 | 153600 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 212 | 20241212 | 153500 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 8526 |
| 213 | 20241212 | 153400 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 214 | 20241212 | 153300 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 215 | 20241212 | 153200 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 216 | 20241212 | 153100 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 0 |
| 217 | 20241212 | 153000 | 4315438680 | 16250 | 16250 | 16250 | 16250 | 8526 |
| 218 | 20241212 | 152900 | 4176891180 | 16020 | 16020 | 16020 | 16020 | 0 |
| 219 | 20241212 | 152800 | 4176891180 | 16020 | 16020 | 16020 | 16020 | 0 |
| 220 | 20241212 | 152700 | 4176891180 | 16020 | 16020 | 16020 | 16020 | 0 |
| 221 | 20241212 | 152600 | 4176891180 | 16020 | 16020 | 16020 | 16020 | 0 |
| 222 | 20241212 | 152500 | 4176891180 | 16020 | 16020 | 16020 | 16020 | 0 |
| 223 | 20241212 | 152400 | 4176891180 | 16020 | 16020 | 16020 | 16020 | 0 |
| 224 | 20241212 | 152300 | 4176891180 | 16020 | 16020 | 16020 | 16020 | 0 |
| 225 | 20241212 | 152200 | 4176891180 | 16020 | 16020 | 16020 | 16020 | 0 |
| 226 | 20241212 | 152100 | 4176891180 | 16020 | 16020 | 16020 | 16020 | 0 |
| 227 | 20241212 | 152000 | 4176891180 | 16020 | 16020 | 16020 | 16020 | 0 |
| 228 | 20241212 | 151900 | 4176891180 | 16020 | 16010 | 16020 | 16010 | 133 |
| 229 | 20241212 | 151800 | 4174760530 | 16010 | 16040 | 16040 | 16010 | 258 |
| 230 | 20241212 | 151700 | 4170627610 | 16040 | 16030 | 16040 | 16020 | 539 |
| 231 | 20241212 | 151600 | 4161988560 | 16030 | 16030 | 16030 | 16000 | 212 |
| 232 | 20241212 | 151500 | 4158591160 | 16030 | 16030 | 16030 | 16020 | 424 |
| 233 | 20241212 | 151400 | 4151794840 | 16030 | 15990 | 16030 | 15990 | 1775 |
| 234 | 20241212 | 151300 | 4123381500 | 15990 | 16000 | 16000 | 15980 | 559 |
| 235 | 20241212 | 151200 | 4114442200 | 16000 | 16000 | 16000 | 15990 | 396 |
| 236 | 20241212 | 151100 | 4108108210 | 16000 | 16000 | 16000 | 15990 | 497 |
| 237 | 20241212 | 151000 | 4100158590 | 16000 | 15990 | 16000 | 15990 | 364 |
| 238 | 20241212 | 150900 | 4094336800 | 15990 | 15990 | 15990 | 15960 | 238 |
| 239 | 20241212 | 150800 | 4090533600 | 15990 | 15980 | 15990 | 15980 | 188 |
| 240 | 20241212 | 150700 | 4087528360 | 15980 | 15980 | 15980 | 15970 | 364 |
| 241 | 20241212 | 150600 | 4081712440 | 15980 | 15960 | 15980 | 15950 | 203 |
| 242 | 20241212 | 150500 | 4078470820 | 15960 | 15960 | 15960 | 15950 | 199 |
| 243 | 20241212 | 150400 | 4075294790 | 15960 | 15960 | 15960 | 15960 | 293 |
| 244 | 20241212 | 150300 | 4070618510 | 15960 | 15970 | 15970 | 15950 | 285 |
| 245 | 20241212 | 150200 | 4066069390 | 15970 | 15970 | 15980 | 15970 | 399 |
| 246 | 20241212 | 150100 | 4059697350 | 15970 | 15960 | 15970 | 15960 | 273 |
| 247 | 20241212 | 150000 | 4055338070 | 15960 | 15940 | 15960 | 15920 | 321 |
| 248 | 20241212 | 145900 | 4050221790 | 15950 | 15960 | 15970 | 15940 | 1557 |
| 249 | 20241212 | 145800 | 4025389810 | 15960 | 15960 | 15960 | 15950 | 482 |
| 250 | 20241212 | 145700 | 4017699240 | 15960 | 15970 | 15970 | 15950 | 284 |
| 251 | 20241212 | 145600 | 4013166540 | 15960 | 15970 | 15970 | 15960 | 566 |
| 252 | 20241212 | 145500 | 4004130270 | 15960 | 15960 | 15970 | 15960 | 180 |
| 253 | 20241212 | 145400 | 4001257130 | 15960 | 15960 | 15960 | 15920 | 807 |
| 254 | 20241212 | 145300 | 3988385320 | 15960 | 15920 | 15960 | 15920 | 577 |
| 255 | 20241212 | 145200 | 3979186210 | 15910 | 15910 | 15930 | 15910 | 401 |
| 256 | 20241212 | 145100 | 3972802400 | 15910 | 15910 | 15920 | 15890 | 529 |
| 257 | 20241212 | 145000 | 3964386660 | 15920 | 15910 | 15920 | 15900 | 347 |
| 258 | 20241212 | 144900 | 3958867520 | 15910 | 15900 | 15910 | 15890 | 303 |
| 259 | 20241212 | 144800 | 3954049100 | 15900 | 15930 | 15930 | 15900 | 731 |
| 260 | 20241212 | 144700 | 3942414140 | 15930 | 15920 | 15930 | 15910 | 446 |
| 261 | 20241212 | 144600 | 3935313530 | 15920 | 15920 | 15930 | 15910 | 406 |
| 262 | 20241212 | 144500 | 3928851260 | 15940 | 15930 | 15940 | 15910 | 465 |
| 263 | 20241212 | 144400 | 3921446100 | 15930 | 15920 | 15930 | 15910 | 503 |
| 264 | 20241212 | 144300 | 3913436030 | 15930 | 15930 | 15940 | 15920 | 423 |
| 265 | 20241212 | 144200 | 3906697150 | 15930 | 15950 | 15950 | 15910 | 456 |
| 266 | 20241212 | 144100 | 3899432470 | 15950 | 15930 | 15950 | 15910 | 398 |
| 267 | 20241212 | 144000 | 3893092670 | 15930 | 15930 | 15930 | 15920 | 325 |
| 268 | 20241212 | 143900 | 3887916520 | 15930 | 15950 | 15950 | 15920 | 413 |
| 269 | 20241212 | 143800 | 3881336430 | 15950 | 15940 | 15950 | 15940 | 426 |
| 270 | 20241212 | 143700 | 3874545480 | 15940 | 15940 | 15940 | 15920 | 224 |
| 271 | 20241212 | 143600 | 3870976370 | 15940 | 15930 | 15940 | 15920 | 1338 |
| 272 | 20241212 | 143500 | 3849670140 | 15940 | 15920 | 15940 | 15920 | 197 |
| 273 | 20241212 | 143400 | 3846532020 | 15930 | 15930 | 15930 | 15920 | 397 |
| 274 | 20241212 | 143300 | 3840209970 | 15920 | 15930 | 15940 | 15920 | 377 |
| 275 | 20241212 | 143200 | 3834206020 | 15920 | 15930 | 15930 | 15910 | 377 |
| 276 | 20241212 | 143100 | 3828202560 | 15930 | 15920 | 15930 | 15900 | 531 |
| 277 | 20241212 | 143000 | 3819753240 | 15920 | 15910 | 15920 | 15890 | 201 |
| 278 | 20241212 | 142900 | 3816556140 | 15900 | 15910 | 15910 | 15890 | 310 |
| 279 | 20241212 | 142800 | 3811625660 | 15910 | 15890 | 15910 | 15890 | 431 |
| 280 | 20241212 | 142700 | 3804773170 | 15900 | 15900 | 15910 | 15870 | 374 |
| 281 | 20241212 | 142600 | 3798828460 | 15910 | 15920 | 15920 | 15900 | 971 |
| 282 | 20241212 | 142500 | 3783379090 | 15920 | 15880 | 15920 | 15880 | 391 |
| 283 | 20241212 | 142400 | 3777162370 | 15890 | 15920 | 15920 | 15880 | 4307 |
| 284 | 20241212 | 142300 | 3708694710 | 15920 | 15950 | 15950 | 15920 | 1026 |
| 285 | 20241212 | 142200 | 3692346590 | 15950 | 15940 | 15960 | 15940 | 349 |
| 286 | 20241212 | 142100 | 3686779440 | 15940 | 15960 | 15960 | 15940 | 395 |
| 287 | 20241212 | 142000 | 3680478940 | 15960 | 15950 | 15960 | 15940 | 300 |
| 288 | 20241212 | 141900 | 3675693990 | 15950 | 15950 | 15950 | 15940 | 176 |
| 289 | 20241212 | 141800 | 3672886890 | 15940 | 15950 | 15960 | 15930 | 618 |
| 290 | 20241212 | 141700 | 3663036300 | 15950 | 15950 | 15960 | 15950 | 249 |
| 291 | 20241212 | 141600 | 3659064380 | 15950 | 15960 | 15960 | 15950 | 286 |
| 292 | 20241212 | 141500 | 3654500350 | 15960 | 15940 | 15970 | 15930 | 1505 |
| 293 | 20241212 | 141400 | 3630500060 | 15940 | 15940 | 15950 | 15930 | 902 |
| 294 | 20241212 | 141300 | 3616126790 | 15950 | 15940 | 15970 | 15930 | 1038 |
| 295 | 20241212 | 141200 | 3599572530 | 15950 | 15970 | 15980 | 15910 | 2817 |
| 296 | 20241212 | 141100 | 3554656970 | 15970 | 15970 | 15970 | 15960 | 289 |
| 297 | 20241212 | 141000 | 3550042210 | 15970 | 15960 | 15970 | 15950 | 369 |
| 298 | 20241212 | 140900 | 3544153380 | 15960 | 15960 | 15980 | 15950 | 540 |
| 299 | 20241212 | 140800 | 3535527550 | 15960 | 15990 | 15990 | 15960 | 447 |
| 300 | 20241212 | 140700 | 3528387040 | 16000 | 16000 | 16000 | 15990 | 363 |
| 301 | 20241212 | 140600 | 3522580100 | 15990 | 16030 | 16030 | 15990 | 872 |
| 302 | 20241212 | 140500 | 3508622870 | 16030 | 16000 | 16030 | 16000 | 589 |
| 303 | 20241212 | 140400 | 3499193990 | 16000 | 16050 | 16050 | 15990 | 3696 |
| 304 | 20241212 | 140300 | 3439961340 | 16050 | 16050 | 16070 | 16050 | 852 |
| 305 | 20241212 | 140200 | 3426281750 | 16040 | 16020 | 16040 | 16010 | 693 |
| 306 | 20241212 | 140100 | 3415172330 | 16030 | 16000 | 16030 | 15990 | 695 |
| 307 | 20241212 | 140000 | 3404050510 | 16000 | 15980 | 16000 | 15970 | 691 |
| 308 | 20241212 | 135900 | 3393004440 | 15980 | 15950 | 15980 | 15950 | 347 |
| 309 | 20241212 | 135800 | 3387462980 | 15950 | 15950 | 15950 | 15940 | 154 |
| 310 | 20241212 | 135700 | 3385007410 | 15940 | 15950 | 15950 | 15940 | 225 |
| 311 | 20241212 | 135600 | 3381420370 | 15950 | 15920 | 15950 | 15920 | 160 |
| 312 | 20241212 | 135500 | 3378872400 | 15930 | 15940 | 15950 | 15930 | 230 |
| 313 | 20241212 | 135400 | 3375205980 | 15940 | 15930 | 15940 | 15920 | 401 |
| 314 | 20241212 | 135300 | 3368818300 | 15930 | 15920 | 15930 | 15920 | 245 |
| 315 | 20241212 | 135200 | 3364917830 | 15920 | 15920 | 15930 | 15920 | 130 |
| 316 | 20241212 | 135100 | 3362847900 | 15920 | 15920 | 15920 | 15900 | 414 |
| 317 | 20241212 | 135000 | 3356263630 | 15920 | 15910 | 15920 | 15910 | 238 |
| 318 | 20241212 | 134900 | 3352476710 | 15910 | 15910 | 15920 | 15900 | 170 |
| 319 | 20241212 | 134800 | 3349772980 | 15910 | 15940 | 15940 | 15900 | 354 |
| 320 | 20241212 | 134700 | 3344140040 | 15940 | 15940 | 15950 | 15940 | 233 |
| 321 | 20241212 | 134600 | 3340425350 | 15930 | 15920 | 15930 | 15910 | 134 |
| 322 | 20241212 | 134500 | 3338292860 | 15910 | 15930 | 15930 | 15910 | 388 |
| 323 | 20241212 | 134400 | 3332119220 | 15930 | 15920 | 15960 | 15920 | 254 |
| 324 | 20241212 | 134300 | 3328068840 | 15920 | 15930 | 15930 | 15920 | 146 |
| 325 | 20241212 | 134200 | 3325744120 | 15930 | 15950 | 15950 | 15930 | 163 |
| 326 | 20241212 | 134100 | 3323146290 | 15950 | 16000 | 16030 | 15950 | 533 |
| 327 | 20241212 | 134000 | 3314621810 | 16000 | 15950 | 16000 | 15940 | 329 |
| 328 | 20241212 | 133900 | 3309370600 | 15960 | 15930 | 15960 | 15920 | 180 |
| 329 | 20241212 | 133800 | 3306501760 | 15930 | 15960 | 15960 | 15930 | 154 |
| 330 | 20241212 | 133700 | 3304045240 | 15960 | 15930 | 15960 | 15930 | 240 |
| 331 | 20241212 | 133600 | 3300220130 | 15930 | 15940 | 15950 | 15930 | 443 |
| 332 | 20241212 | 133500 | 3293161900 | 15930 | 15930 | 15930 | 15920 | 250 |
| 333 | 20241212 | 133400 | 3289180440 | 15930 | 15930 | 15930 | 15930 | 100 |
| 334 | 20241212 | 133300 | 3287587440 | 15930 | 15920 | 15940 | 15910 | 132 |
| 335 | 20241212 | 133200 | 3285486610 | 15920 | 15910 | 15920 | 15910 | 158 |
| 336 | 20241212 | 133100 | 3282972400 | 15920 | 15920 | 15920 | 15920 | 4 |
| 337 | 20241212 | 133000 | 3282908720 | 15920 | 15900 | 15920 | 15900 | 397 |
| 338 | 20241212 | 132900 | 3276594840 | 15910 | 15910 | 15910 | 15910 | 274 |
| 339 | 20241212 | 132800 | 3272235500 | 15920 | 15900 | 15920 | 15900 | 29 |
| 340 | 20241212 | 132700 | 3271773860 | 15910 | 15920 | 15920 | 15910 | 398 |
| 341 | 20241212 | 132600 | 3265441670 | 15920 | 15920 | 15920 | 15920 | 62 |
| 342 | 20241212 | 132500 | 3264454630 | 15920 | 15910 | 15920 | 15910 | 119 |
| 343 | 20241212 | 132400 | 3262561190 | 15920 | 15930 | 15930 | 15910 | 480 |
| 344 | 20241212 | 132300 | 3254916620 | 15940 | 15930 | 15970 | 15930 | 860 |
| 345 | 20241212 | 132200 | 3241204900 | 15930 | 15930 | 15940 | 15930 | 330 |
| 346 | 20241212 | 132100 | 3235947440 | 15930 | 15920 | 15940 | 15920 | 204 |
| 347 | 20241212 | 132000 | 3232699100 | 15940 | 15910 | 15940 | 15910 | 98 |
| 348 | 20241212 | 131900 | 3231138840 | 15910 | 15890 | 15910 | 15890 | 216 |
| 349 | 20241212 | 131800 | 3227704380 | 15880 | 15900 | 15900 | 15880 | 247 |
| 350 | 20241212 | 131700 | 3223779300 | 15900 | 15900 | 15910 | 15900 | 229 |
| 351 | 20241212 | 131600 | 3220138190 | 15900 | 15930 | 15930 | 15900 | 750 |
| 352 | 20241212 | 131500 | 3208195580 | 15920 | 15840 | 15940 | 15840 | 2591 |
| 353 | 20241212 | 131400 | 3167007820 | 15830 | 15810 | 15830 | 15810 | 1096 |
| 354 | 20241212 | 131300 | 3149677120 | 15810 | 15800 | 15810 | 15800 | 116 |
| 355 | 20241212 | 131200 | 3147844200 | 15800 | 15810 | 15810 | 15800 | 210 |
| 356 | 20241212 | 131100 | 3144526170 | 15810 | 15810 | 15840 | 15810 | 2108 |
| 357 | 20241212 | 131000 | 3111194690 | 15810 | 15830 | 15830 | 15810 | 388 |
| 358 | 20241212 | 130900 | 3105059570 | 15830 | 15830 | 15830 | 15820 | 310 |
| 359 | 20241212 | 130800 | 3100155210 | 15820 | 15830 | 15830 | 15820 | 209 |
| 360 | 20241212 | 130700 | 3096848820 | 15830 | 15820 | 15830 | 15820 | 537 |
| 361 | 20241212 | 130600 | 3088353220 | 15820 | 15820 | 15820 | 15820 | 179 |
| 362 | 20241212 | 130500 | 3085521440 | 15830 | 15830 | 15830 | 15830 | 110 |
| 363 | 20241212 | 130400 | 3083780140 | 15840 | 15840 | 15840 | 15830 | 240 |
| 364 | 20241212 | 130300 | 3079980400 | 15840 | 15820 | 15840 | 15820 | 197 |
| 365 | 20241212 | 130200 | 3076863540 | 15830 | 15830 | 15830 | 15830 | 11 |
| 366 | 20241212 | 130100 | 3076689410 | 15830 | 15840 | 15840 | 15820 | 912 |
| 367 | 20241212 | 130000 | 3062255670 | 15830 | 15840 | 15840 | 15830 | 271 |
| 368 | 20241212 | 125900 | 3057965430 | 15840 | 15830 | 15840 | 15830 | 151 |
| 369 | 20241212 | 125800 | 3055575030 | 15840 | 15850 | 15850 | 15840 | 46 |
| 370 | 20241212 | 125700 | 3054846370 | 15840 | 15860 | 15860 | 15830 | 144 |
| 371 | 20241212 | 125600 | 3052566060 | 15860 | 15850 | 15860 | 15850 | 236 |
| 372 | 20241212 | 125500 | 3048825440 | 15850 | 15850 | 15850 | 15840 | 56 |
| 373 | 20241212 | 125400 | 3047937880 | 15840 | 15860 | 15860 | 15830 | 124 |
| 374 | 20241212 | 125300 | 3045972970 | 15860 | 15870 | 15870 | 15860 | 168 |
| 375 | 20241212 | 125200 | 3043307850 | 15870 | 15840 | 15870 | 15840 | 107 |
| 376 | 20241212 | 125100 | 3041612900 | 15850 | 15870 | 15870 | 15830 | 333 |
| 377 | 20241212 | 125000 | 3036334300 | 15870 | 15870 | 15870 | 15870 | 111 |
| 378 | 20241212 | 124900 | 3034572730 | 15870 | 15860 | 15880 | 15860 | 293 |
| 379 | 20241212 | 124800 | 3029925270 | 15880 | 15870 | 15880 | 15860 | 134 |
| 380 | 20241212 | 124700 | 3027798770 | 15880 | 15850 | 15880 | 15850 | 190 |
| 381 | 20241212 | 124600 | 3024785520 | 15860 | 15840 | 15860 | 15820 | 202 |
| 382 | 20241212 | 124500 | 3021584240 | 15830 | 15790 | 15830 | 15790 | 1013 |
| 383 | 20241212 | 124400 | 3005566250 | 15790 | 15800 | 15800 | 15790 | 68 |
| 384 | 20241212 | 124300 | 3004492510 | 15790 | 15800 | 15800 | 15790 | 134 |
| 385 | 20241212 | 124200 | 3002376020 | 15790 | 15790 | 15790 | 15780 | 183 |
| 386 | 20241212 | 124100 | 2999487190 | 15790 | 15810 | 15810 | 15790 | 162 |
| 387 | 20241212 | 124000 | 2996928960 | 15810 | 15810 | 15810 | 15810 | 209 |
| 388 | 20241212 | 123900 | 2993624670 | 15810 | 15820 | 15820 | 15800 | 182 |
| 389 | 20241212 | 123800 | 2990747350 | 15830 | 15850 | 15850 | 15830 | 80 |
| 390 | 20241212 | 123700 | 2989480920 | 15830 | 15790 | 15830 | 15790 | 388 |
| 391 | 20241212 | 123600 | 2983344060 | 15780 | 15770 | 15780 | 15750 | 303 |
| 392 | 20241212 | 123500 | 2978567510 | 15770 | 15800 | 15810 | 15770 | 171 |
| 393 | 20241212 | 123400 | 2975868630 | 15800 | 15800 | 15800 | 15800 | 104 |
| 394 | 20241212 | 123300 | 2974225430 | 15790 | 15800 | 15840 | 15770 | 464 |
| 395 | 20241212 | 123200 | 2966895000 | 15790 | 15780 | 15790 | 15780 | 44 |
| 396 | 20241212 | 123100 | 2966200660 | 15770 | 15770 | 15770 | 15760 | 205 |
| 397 | 20241212 | 123000 | 2962969820 | 15760 | 15800 | 15800 | 15760 | 353 |
| 398 | 20241212 | 122900 | 2957402190 | 15800 | 15750 | 15810 | 15750 | 1121 |
| 399 | 20241212 | 122800 | 2939722680 | 15760 | 15770 | 15770 | 15760 | 357 |
| 400 | 20241212 | 122700 | 2934095130 | 15760 | 15750 | 15760 | 15730 | 173 |
| 401 | 20241212 | 122600 | 2931371610 | 15750 | 15780 | 15780 | 15750 | 119 |
| 402 | 20241212 | 122500 | 2929496330 | 15770 | 15750 | 15770 | 15750 | 368 |
| 403 | 20241212 | 122400 | 2923698240 | 15750 | 15730 | 15750 | 15720 | 245 |
| 404 | 20241212 | 122300 | 2919843500 | 15740 | 15760 | 15760 | 15730 | 173 |
| 405 | 20241212 | 122200 | 2917121080 | 15760 | 15780 | 15780 | 15760 | 407 |
| 406 | 20241212 | 122100 | 2910703980 | 15780 | 15720 | 15790 | 15710 | 452 |
| 407 | 20241212 | 122000 | 2903586580 | 15720 | 15710 | 15750 | 15710 | 591 |
| 408 | 20241212 | 121900 | 2894294640 | 15710 | 15700 | 15710 | 15700 | 142 |
| 409 | 20241212 | 121800 | 2892065140 | 15700 | 15710 | 15710 | 15690 | 279 |
| 410 | 20241212 | 121700 | 2887686120 | 15700 | 15700 | 15710 | 15700 | 141 |
| 411 | 20241212 | 121600 | 2885472310 | 15710 | 15710 | 15710 | 15700 | 9 |
| 412 | 20241212 | 121500 | 2885330940 | 15700 | 15690 | 15730 | 15690 | 568 |
| 413 | 20241212 | 121400 | 2876408580 | 15700 | 15690 | 15700 | 15690 | 693 |
| 414 | 20241212 | 121300 | 2865535370 | 15700 | 15710 | 15710 | 15700 | 631 |
| 415 | 20241212 | 121200 | 2855625640 | 15710 | 15730 | 15740 | 15710 | 551 |
| 416 | 20241212 | 121100 | 2846961820 | 15730 | 15730 | 15730 | 15730 | 167 |
| 417 | 20241212 | 121000 | 2844334910 | 15730 | 15720 | 15760 | 15720 | 1957 |
| 418 | 20241212 | 120900 | 2813543590 | 15730 | 15720 | 15730 | 15720 | 339 |
| 419 | 20241212 | 120800 | 2808212870 | 15730 | 15720 | 15730 | 15710 | 243 |
| 420 | 20241212 | 120700 | 2804392030 | 15720 | 15720 | 15730 | 15720 | 302 |
| 421 | 20241212 | 120600 | 2799643120 | 15730 | 15700 | 15730 | 15690 | 368 |
| 422 | 20241212 | 120500 | 2793859540 | 15710 | 15710 | 15730 | 15700 | 3042 |
| 423 | 20241212 | 120400 | 2746097960 | 15710 | 15740 | 15740 | 15710 | 201 |
| 424 | 20241212 | 120300 | 2742938610 | 15750 | 15730 | 15750 | 15700 | 3614 |
| 425 | 20241212 | 120200 | 2686129780 | 15740 | 15730 | 15740 | 15730 | 153 |
| 426 | 20241212 | 120100 | 2683723080 | 15740 | 15740 | 15750 | 15730 | 163 |
| 427 | 20241212 | 120000 | 2681157490 | 15750 | 15740 | 15750 | 15730 | 220 |
| 428 | 20241212 | 115900 | 2677694690 | 15740 | 15740 | 15740 | 15730 | 168 |
| 429 | 20241212 | 115800 | 2675051410 | 15740 | 15740 | 15740 | 15740 | 14 |
| 430 | 20241212 | 115700 | 2674831050 | 15740 | 15740 | 15750 | 15730 | 965 |
| 431 | 20241212 | 115600 | 2659643240 | 15740 | 15750 | 15750 | 15740 | 194 |
| 432 | 20241212 | 115500 | 2656589120 | 15750 | 15770 | 15770 | 15750 | 1294 |
| 433 | 20241212 | 115400 | 2636204320 | 15780 | 15780 | 15780 | 15770 | 109 |
| 434 | 20241212 | 115300 | 2634484660 | 15770 | 15760 | 15770 | 15760 | 214 |
| 435 | 20241212 | 115200 | 2631110920 | 15770 | 15760 | 15790 | 15760 | 110 |
| 436 | 20241212 | 115100 | 2629375680 | 15760 | 15770 | 15780 | 15750 | 227 |
| 437 | 20241212 | 115000 | 2625798020 | 15770 | 15780 | 15790 | 15760 | 1382 |
| 438 | 20241212 | 114900 | 2603998580 | 15790 | 15790 | 15790 | 15780 | 89 |
| 439 | 20241212 | 114800 | 2602594020 | 15790 | 15790 | 15800 | 15780 | 1652 |
| 440 | 20241212 | 114700 | 2576513730 | 15800 | 15800 | 15800 | 15790 | 174 |
| 441 | 20241212 | 114600 | 2573765990 | 15790 | 15800 | 15800 | 15790 | 307 |
| 442 | 20241212 | 114500 | 2568917930 | 15810 | 15800 | 15810 | 15790 | 288 |
| 443 | 20241212 | 114400 | 2564367920 | 15810 | 15810 | 15810 | 15810 | 38 |
| 444 | 20241212 | 114300 | 2563767140 | 15800 | 15800 | 15810 | 15800 | 126 |
| 445 | 20241212 | 114200 | 2561776270 | 15810 | 15810 | 15820 | 15800 | 224 |
| 446 | 20241212 | 114100 | 2558234940 | 15820 | 15810 | 15820 | 15810 | 77 |
| 447 | 20241212 | 114000 | 2557017450 | 15800 | 15800 | 15800 | 15800 | 253 |
| 448 | 20241212 | 113900 | 2553020050 | 15810 | 15810 | 15810 | 15800 | 85 |
| 449 | 20241212 | 113800 | 2551676940 | 15810 | 15810 | 15810 | 15800 | 150 |
| 450 | 20241212 | 113700 | 2549306480 | 15800 | 15800 | 15820 | 15790 | 1191 |
| 451 | 20241212 | 113600 | 2530489080 | 15820 | 15810 | 15820 | 15800 | 494 |
| 452 | 20241212 | 113500 | 2522679210 | 15820 | 15810 | 15830 | 15810 | 105 |
| 453 | 20241212 | 113400 | 2521018790 | 15810 | 15820 | 15820 | 15800 | 857 |
| 454 | 20241212 | 113300 | 2507474360 | 15820 | 15810 | 15820 | 15810 | 85 |
| 455 | 20241212 | 113200 | 2506130400 | 15810 | 15830 | 15830 | 15810 | 4005 |
| 456 | 20241212 | 113100 | 2442773140 | 15840 | 15850 | 15850 | 15840 | 253 |
| 457 | 20241212 | 113000 | 2438765530 | 15840 | 15840 | 15840 | 15830 | 810 |
| 458 | 20241212 | 112900 | 2425938190 | 15840 | 15860 | 15860 | 15840 | 879 |
| 459 | 20241212 | 112800 | 2412008460 | 15860 | 15850 | 15860 | 15850 | 68 |
| 460 | 20241212 | 112700 | 2410930630 | 15850 | 15870 | 15870 | 15840 | 1304 |
| 461 | 20241212 | 112600 | 2390260670 | 15860 | 15860 | 15860 | 15860 | 155 |
| 462 | 20241212 | 112500 | 2387802370 | 15870 | 15850 | 15870 | 15850 | 249 |
| 463 | 20241212 | 112400 | 2383852150 | 15850 | 15880 | 15880 | 15850 | 1219 |
| 464 | 20241212 | 112300 | 2364518450 | 15880 | 15880 | 15880 | 15870 | 69 |
| 465 | 20241212 | 112200 | 2363422760 | 15880 | 15870 | 15890 | 15870 | 110 |
| 466 | 20241212 | 112100 | 2361676990 | 15890 | 15890 | 15890 | 15870 | 1191 |
| 467 | 20241212 | 112000 | 2342772040 | 15900 | 15890 | 15900 | 15890 | 80 |
| 468 | 20241212 | 111900 | 2341500820 | 15890 | 15900 | 15910 | 15890 | 205 |
| 469 | 20241212 | 111800 | 2338242960 | 15900 | 15900 | 15900 | 15900 | 447 |
| 470 | 20241212 | 111700 | 2331135660 | 15910 | 15900 | 15910 | 15900 | 188 |
| 471 | 20241212 | 111600 | 2328146130 | 15910 | 15910 | 15910 | 15910 | 78 |
| 472 | 20241212 | 111500 | 2326905150 | 15920 | 15920 | 15920 | 15900 | 264 |
| 473 | 20241212 | 111400 | 2322703520 | 15930 | 15980 | 15980 | 15910 | 842 |
| 474 | 20241212 | 111300 | 2309282800 | 16000 | 15920 | 16000 | 15920 | 1002 |
| 475 | 20241212 | 111200 | 2293298970 | 15920 | 15900 | 15920 | 15880 | 189 |
| 476 | 20241212 | 111100 | 2290294020 | 15900 | 15910 | 15920 | 15900 | 190 |
| 477 | 20241212 | 111000 | 2287271810 | 15920 | 15910 | 15920 | 15910 | 124 |
| 478 | 20241212 | 110900 | 2285298960 | 15920 | 15890 | 15920 | 15890 | 200 |
| 479 | 20241212 | 110800 | 2282119630 | 15890 | 15890 | 15890 | 15880 | 264 |
| 480 | 20241212 | 110700 | 2277927250 | 15880 | 15880 | 15890 | 15880 | 116 |
| 481 | 20241212 | 110600 | 2276085000 | 15880 | 15890 | 15900 | 15870 | 481 |
| 482 | 20241212 | 110500 | 2268445400 | 15890 | 15900 | 15910 | 15890 | 584 |
| 483 | 20241212 | 110400 | 2259157370 | 15900 | 15900 | 15900 | 15900 | 193 |
| 484 | 20241212 | 110300 | 2256088670 | 15900 | 15890 | 15900 | 15880 | 234 |
| 485 | 20241212 | 110200 | 2252371090 | 15880 | 15890 | 15890 | 15880 | 116 |
| 486 | 20241212 | 110100 | 2250529000 | 15880 | 15880 | 15880 | 15870 | 255 |
| 487 | 20241212 | 110000 | 2246480810 | 15880 | 15900 | 15900 | 15880 | 202 |
| 488 | 20241212 | 105900 | 2243272730 | 15880 | 15900 | 15900 | 15880 | 370 |
| 489 | 20241212 | 105800 | 2237395040 | 15890 | 15880 | 15920 | 15880 | 206 |
| 490 | 20241212 | 105700 | 2234122600 | 15880 | 15880 | 15890 | 15870 | 460 |
| 491 | 20241212 | 105600 | 2226815460 | 15870 | 15890 | 15890 | 15870 | 215 |
| 492 | 20241212 | 105500 | 2223399970 | 15890 | 15880 | 15890 | 15880 | 141 |
| 493 | 20241212 | 105400 | 2221160810 | 15880 | 15870 | 15880 | 15850 | 314 |
| 494 | 20241212 | 105300 | 2216178910 | 15870 | 15820 | 15870 | 15810 | 863 |
| 495 | 20241212 | 105200 | 2202519080 | 15830 | 15920 | 15940 | 15830 | 9963 |
| 496 | 20241212 | 105100 | 2044117320 | 15920 | 15900 | 15930 | 15900 | 922 |
| 497 | 20241212 | 105000 | 2029449700 | 15900 | 15930 | 15940 | 15900 | 282 |
| 498 | 20241212 | 104900 | 2024959680 | 15940 | 15940 | 15940 | 15920 | 172 |
| 499 | 20241212 | 104800 | 2022219630 | 15940 | 15940 | 15950 | 15930 | 423 |
| 500 | 20241212 | 104700 | 2015475340 | 15940 | 15930 | 15950 | 15920 | 424 |
| 501 | 20241212 | 104600 | 2008717560 | 15930 | 15930 | 15930 | 15920 | 186 |
| 502 | 20241212 | 104500 | 2005755840 | 15950 | 15920 | 15950 | 15920 | 343 |
| 503 | 20241212 | 104400 | 2000289190 | 15910 | 15890 | 15910 | 15890 | 262 |
| 504 | 20241212 | 104300 | 1996123290 | 15890 | 15870 | 15920 | 15860 | 584 |
| 505 | 20241212 | 104200 | 1986843690 | 15860 | 15880 | 15960 | 15830 | 1400 |
| 506 | 20241212 | 104100 | 1964636310 | 15870 | 15900 | 15900 | 15850 | 487 |
| 507 | 20241212 | 104000 | 1956909520 | 15910 | 15800 | 16550 | 15800 | 9093 |
| 508 | 20241212 | 103900 | 1809920850 | 15800 | 15800 | 15800 | 15790 | 132 |
| 509 | 20241212 | 103800 | 1807835810 | 15800 | 15810 | 15820 | 15800 | 317 |
| 510 | 20241212 | 103700 | 1802825120 | 15810 | 15800 | 15810 | 15800 | 243 |
| 511 | 20241212 | 103600 | 1798983550 | 15790 | 15810 | 15820 | 15790 | 194 |
| 512 | 20241212 | 103500 | 1795920110 | 15820 | 15820 | 15820 | 15810 | 19 |
| 513 | 20241212 | 103400 | 1795619600 | 15800 | 15790 | 15810 | 15790 | 510 |
| 514 | 20241212 | 103300 | 1787561400 | 15790 | 15780 | 15800 | 15770 | 525 |
| 515 | 20241212 | 103200 | 1779271230 | 15780 | 15780 | 15780 | 15780 | 269 |
| 516 | 20241212 | 103100 | 1775026410 | 15780 | 15790 | 15790 | 15780 | 120 |
| 517 | 20241212 | 103000 | 1773132640 | 15790 | 15800 | 15800 | 15780 | 300 |
| 518 | 20241212 | 102900 | 1768395580 | 15800 | 15810 | 15810 | 15800 | 117 |
| 519 | 20241212 | 102800 | 1766546460 | 15800 | 15820 | 15840 | 15800 | 179 |
| 520 | 20241212 | 102700 | 1763716680 | 15820 | 15790 | 15820 | 15790 | 451 |
| 521 | 20241212 | 102600 | 1756588200 | 15800 | 15790 | 15800 | 15780 | 125 |
| 522 | 20241212 | 102500 | 1754614330 | 15800 | 15800 | 15820 | 15800 | 533 |
| 523 | 20241212 | 102400 | 1746191060 | 15800 | 15770 | 15800 | 15770 | 229 |
| 524 | 20241212 | 102300 | 1742578370 | 15770 | 15770 | 15770 | 15770 | 144 |
| 525 | 20241212 | 102200 | 1740307490 | 15770 | 15760 | 15830 | 15750 | 937 |
| 526 | 20241212 | 102100 | 1725520030 | 15740 | 15750 | 15750 | 15740 | 190 |
| 527 | 20241212 | 102000 | 1722528350 | 15750 | 15780 | 15780 | 15730 | 5041 |
| 528 | 20241212 | 101900 | 1643068510 | 15780 | 15810 | 15830 | 15780 | 4390 |
| 529 | 20241212 | 101800 | 1573698300 | 15820 | 15820 | 15820 | 15810 | 367 |
| 530 | 20241212 | 101700 | 1567893220 | 15820 | 15850 | 15850 | 15820 | 1516 |
| 531 | 20241212 | 101600 | 1543895920 | 15850 | 15850 | 15850 | 15850 | 300 |
| 532 | 20241212 | 101500 | 1539140920 | 15840 | 15820 | 15860 | 15820 | 502 |
| 533 | 20241212 | 101400 | 1531191610 | 15830 | 15810 | 15830 | 15810 | 250 |
| 534 | 20241212 | 101300 | 1527236940 | 15820 | 15820 | 15820 | 15820 | 64 |
| 535 | 20241212 | 101200 | 1526224460 | 15820 | 15850 | 15850 | 15820 | 213 |
| 536 | 20241212 | 101100 | 1522853120 | 15830 | 15800 | 15830 | 15800 | 899 |
| 537 | 20241212 | 101000 | 1508636580 | 15800 | 15860 | 15860 | 15800 | 5842 |
| 538 | 20241212 | 100900 | 1416229570 | 15850 | 15870 | 15870 | 15840 | 1292 |
| 539 | 20241212 | 100800 | 1395735140 | 15870 | 15860 | 15870 | 15860 | 318 |
| 540 | 20241212 | 100700 | 1390689100 | 15860 | 15890 | 15890 | 15860 | 603 |
| 541 | 20241212 | 100600 | 1381116850 | 15890 | 15940 | 15940 | 15880 | 404 |
| 542 | 20241212 | 100500 | 1374695730 | 15950 | 15940 | 15950 | 15940 | 150 |
| 543 | 20241212 | 100400 | 1372304550 | 15950 | 15990 | 16000 | 15940 | 1505 |
| 544 | 20241212 | 100300 | 1348254610 | 15990 | 16020 | 16030 | 15990 | 786 |
| 545 | 20241212 | 100200 | 1335663300 | 16020 | 16000 | 16020 | 16000 | 220 |
| 546 | 20241212 | 100100 | 1332139790 | 16000 | 15990 | 16000 | 15980 | 140 |
| 547 | 20241212 | 100000 | 1329902340 | 15980 | 15970 | 16040 | 15950 | 980 |
| 548 | 20241212 | 095900 | 1314234000 | 15950 | 15900 | 15970 | 15900 | 210 |
| 549 | 20241212 | 095800 | 1310884390 | 15900 | 15880 | 15910 | 15840 | 502 |
| 550 | 20241212 | 095700 | 1302913820 | 15840 | 15910 | 15910 | 15830 | 442 |
| 551 | 20241212 | 095600 | 1295910380 | 15880 | 15890 | 15950 | 15880 | 3157 |
| 552 | 20241212 | 095500 | 1245755140 | 15890 | 15880 | 15900 | 15880 | 718 |
| 553 | 20241212 | 095400 | 1234343030 | 15890 | 15830 | 15900 | 15830 | 638 |
| 554 | 20241212 | 095300 | 1224237740 | 15830 | 15860 | 15860 | 15810 | 1752 |
| 555 | 20241212 | 095200 | 1196507470 | 15860 | 15820 | 15860 | 15800 | 2270 |
| 556 | 20241212 | 095100 | 1160615440 | 15820 | 15840 | 15840 | 15820 | 456 |
| 557 | 20241212 | 095000 | 1153395980 | 15870 | 15850 | 15870 | 15840 | 849 |
| 558 | 20241212 | 094900 | 1139942890 | 15840 | 15840 | 15840 | 15810 | 1265 |
| 559 | 20241212 | 094800 | 1119934450 | 15840 | 15820 | 15860 | 15820 | 334 |
| 560 | 20241212 | 094700 | 1114644770 | 15820 | 15850 | 15850 | 15810 | 884 |
| 561 | 20241212 | 094600 | 1100655480 | 15840 | 15820 | 15850 | 15820 | 563 |
| 562 | 20241212 | 094500 | 1091742510 | 15820 | 15840 | 15840 | 15820 | 1554 |
| 563 | 20241212 | 094400 | 1067143530 | 15840 | 15850 | 15860 | 15840 | 1222 |
| 564 | 20241212 | 094300 | 1047775130 | 15860 | 15900 | 15910 | 15860 | 2505 |
| 565 | 20241212 | 094200 | 1007997650 | 15890 | 15910 | 15910 | 15890 | 1824 |
| 566 | 20241212 | 094100 | 978983820 | 15910 | 15920 | 15930 | 15910 | 411 |
| 567 | 20241212 | 094000 | 972441430 | 15920 | 15920 | 15930 | 15920 | 39 |
| 568 | 20241212 | 093900 | 971820290 | 15920 | 15920 | 15920 | 15900 | 228 |
| 569 | 20241212 | 093800 | 968192230 | 15910 | 15950 | 15950 | 15910 | 311 |
| 570 | 20241212 | 093700 | 963241090 | 15920 | 15910 | 15930 | 15880 | 2692 |
| 571 | 20241212 | 093600 | 920449660 | 15910 | 15930 | 15930 | 15900 | 872 |
| 572 | 20241212 | 093500 | 906570840 | 15930 | 15970 | 15970 | 15930 | 453 |
| 573 | 20241212 | 093400 | 899350840 | 15980 | 15950 | 15980 | 15940 | 164 |
| 574 | 20241212 | 093300 | 896734980 | 15950 | 16010 | 16010 | 15940 | 4761 |
| 575 | 20241212 | 093200 | 820699900 | 16010 | 16020 | 16020 | 16010 | 46 |
| 576 | 20241212 | 093100 | 819963140 | 16010 | 16020 | 16030 | 16000 | 650 |
| 577 | 20241212 | 093000 | 809557300 | 16020 | 16090 | 16090 | 16020 | 1492 |
| 578 | 20241212 | 092900 | 785614710 | 16090 | 16110 | 16120 | 16080 | 724 |
| 579 | 20241212 | 092800 | 773967920 | 16100 | 16040 | 16100 | 16040 | 253 |
| 580 | 20241212 | 092700 | 769898330 | 16070 | 16070 | 16070 | 16000 | 2591 |
| 581 | 20241212 | 092600 | 728357740 | 16070 | 16060 | 16070 | 16060 | 101 |
| 582 | 20241212 | 092500 | 726735420 | 16060 | 16030 | 16120 | 16000 | 1806 |
| 583 | 20241212 | 092400 | 697769540 | 16020 | 16030 | 16030 | 16000 | 94 |
| 584 | 20241212 | 092300 | 696265270 | 16030 | 16030 | 16030 | 15990 | 1768 |
| 585 | 20241212 | 092200 | 667953450 | 16030 | 16040 | 16050 | 16030 | 221 |
| 586 | 20241212 | 092100 | 664410190 | 16060 | 16070 | 16070 | 16020 | 1519 |
| 587 | 20241212 | 092000 | 640035940 | 16080 | 16130 | 16140 | 16070 | 1722 |
| 588 | 20241212 | 091900 | 612296990 | 16130 | 16160 | 16170 | 16130 | 709 |
| 589 | 20241212 | 091800 | 600849310 | 16160 | 16180 | 16190 | 16160 | 1722 |
| 590 | 20241212 | 091700 | 573006920 | 16180 | 16140 | 16200 | 16120 | 3005 |
| 591 | 20241212 | 091600 | 524466710 | 16140 | 16110 | 16140 | 16110 | 1671 |
| 592 | 20241212 | 091500 | 497531200 | 16100 | 16060 | 16110 | 16030 | 2071 |
| 593 | 20241212 | 091400 | 464205940 | 16040 | 16030 | 16060 | 16010 | 692 |
| 594 | 20241212 | 091300 | 453123650 | 16040 | 15980 | 16040 | 15980 | 183 |
| 595 | 20241212 | 091200 | 450195460 | 15980 | 16000 | 16040 | 15980 | 2363 |
| 596 | 20241212 | 091100 | 412386400 | 16000 | 15960 | 16000 | 15920 | 1870 |
| 597 | 20241212 | 091000 | 382549250 | 15950 | 16020 | 16020 | 15920 | 3644 |
| 598 | 20241212 | 090900 | 324403140 | 16040 | 16000 | 16040 | 15950 | 448 |
| 599 | 20241212 | 090800 | 317237870 | 15970 | 15930 | 16010 | 15930 | 226 |
| 600 | 20241212 | 090700 | 313626430 | 15930 | 16030 | 16030 | 15920 | 2463 |
| 601 | 20241212 | 090600 | 274288810 | 16090 | 16020 | 16090 | 16010 | 256 |
| 602 | 20241212 | 090500 | 270183270 | 16020 | 16060 | 16110 | 16010 | 571 |
| 603 | 20241212 | 090400 | 261016020 | 16120 | 16110 | 16120 | 15970 | 1669 |
| 604 | 20241212 | 090300 | 234196370 | 16110 | 16030 | 16120 | 15950 | 1652 |
| 605 | 20241212 | 090200 | 207667780 | 16040 | 15930 | 16090 | 15920 | 443 |
| 606 | 20241212 | 090100 | 200582600 | 15930 | 15980 | 16130 | 15850 | 4320 |
| 607 | 20241212 | 090000 | 131762770 | 15980 | 16130 | 16130 | 15950 | 8202 |