30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 190700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 5053 |
| 3 | 20241220 | 190600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 4 | 20241220 | 190500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 5 | 20241220 | 190400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 6 | 20241220 | 190300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 7 | 20241220 | 190200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 8 | 20241220 | 190100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 9 | 20241220 | 190000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 10 | 20241220 | 185900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 11 | 20241220 | 185800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 12 | 20241220 | 185700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 13 | 20241220 | 185600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 14 | 20241220 | 185500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 15 | 20241220 | 185400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 16 | 20241220 | 185300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 17 | 20241220 | 185200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 18 | 20241220 | 185100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 19 | 20241220 | 185000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 20 | 20241220 | 184900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 21 | 20241220 | 184800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 22 | 20241220 | 184700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 23 | 20241220 | 184600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 24 | 20241220 | 184500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 25 | 20241220 | 184400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 26 | 20241220 | 184300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 27 | 20241220 | 184200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 28 | 20241220 | 184100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 29 | 20241220 | 184000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 30 | 20241220 | 183900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 31 | 20241220 | 183800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 32 | 20241220 | 183700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 5053 |
| 33 | 20241220 | 183600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 34 | 20241220 | 183500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 35 | 20241220 | 183400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 36 | 20241220 | 183300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 37 | 20241220 | 183200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 38 | 20241220 | 183100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 39 | 20241220 | 183000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 40 | 20241220 | 182900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 41 | 20241220 | 182800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 42 | 20241220 | 182700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 43 | 20241220 | 182600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 44 | 20241220 | 182500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 45 | 20241220 | 182400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 46 | 20241220 | 182300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 47 | 20241220 | 182200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 48 | 20241220 | 182100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 49 | 20241220 | 182000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 50 | 20241220 | 181900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 51 | 20241220 | 181800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 52 | 20241220 | 181700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 53 | 20241220 | 181600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 54 | 20241220 | 181500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 55 | 20241220 | 181400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 56 | 20241220 | 181300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 57 | 20241220 | 181200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 58 | 20241220 | 181100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 59 | 20241220 | 181000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 60 | 20241220 | 180900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 61 | 20241220 | 180800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 62 | 20241220 | 180700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 5053 |
| 63 | 20241220 | 180600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 64 | 20241220 | 180500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 65 | 20241220 | 180400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 66 | 20241220 | 180300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 67 | 20241220 | 180200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 68 | 20241220 | 180100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 69 | 20241220 | 180000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 70 | 20241220 | 175900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 71 | 20241220 | 175800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 72 | 20241220 | 175700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 73 | 20241220 | 175600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 74 | 20241220 | 175500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 75 | 20241220 | 175400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 76 | 20241220 | 175300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 77 | 20241220 | 175200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 78 | 20241220 | 175100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 79 | 20241220 | 175000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 80 | 20241220 | 174900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 81 | 20241220 | 174800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 82 | 20241220 | 174700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 83 | 20241220 | 174600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 84 | 20241220 | 174500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 85 | 20241220 | 174400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 86 | 20241220 | 174300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 87 | 20241220 | 174200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 88 | 20241220 | 174100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 89 | 20241220 | 174000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 90 | 20241220 | 173900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 91 | 20241220 | 173800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 92 | 20241220 | 173700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 5053 |
| 93 | 20241220 | 173600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 94 | 20241220 | 173500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 95 | 20241220 | 173400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 96 | 20241220 | 173300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 97 | 20241220 | 173200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 98 | 20241220 | 173100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 99 | 20241220 | 173000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 100 | 20241220 | 172900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 101 | 20241220 | 172800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 102 | 20241220 | 172700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 103 | 20241220 | 172600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 104 | 20241220 | 172500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 105 | 20241220 | 172400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 106 | 20241220 | 172300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 107 | 20241220 | 172200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 108 | 20241220 | 172100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 109 | 20241220 | 172000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 110 | 20241220 | 171900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 111 | 20241220 | 171800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 112 | 20241220 | 171700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 113 | 20241220 | 171600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 114 | 20241220 | 171500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 115 | 20241220 | 171400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 116 | 20241220 | 171300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 117 | 20241220 | 171200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 118 | 20241220 | 171100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 119 | 20241220 | 171000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 120 | 20241220 | 170900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 121 | 20241220 | 170800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 122 | 20241220 | 170700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 5053 |
| 123 | 20241220 | 170600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 124 | 20241220 | 170500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 125 | 20241220 | 170400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 126 | 20241220 | 170300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 127 | 20241220 | 170200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 128 | 20241220 | 170100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 129 | 20241220 | 170000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 130 | 20241220 | 165900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 131 | 20241220 | 165800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 132 | 20241220 | 165700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 133 | 20241220 | 165600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 134 | 20241220 | 165500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 135 | 20241220 | 165400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 136 | 20241220 | 165300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 137 | 20241220 | 165200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 138 | 20241220 | 165100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 139 | 20241220 | 165000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 140 | 20241220 | 164900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 141 | 20241220 | 164800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 142 | 20241220 | 164700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 143 | 20241220 | 164600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 144 | 20241220 | 164500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 145 | 20241220 | 164400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 146 | 20241220 | 164300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 147 | 20241220 | 164200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 148 | 20241220 | 164100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 149 | 20241220 | 164000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 150 | 20241220 | 163900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 151 | 20241220 | 163800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 152 | 20241220 | 163700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 5053 |
| 153 | 20241220 | 163600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 154 | 20241220 | 163500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 155 | 20241220 | 163400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 156 | 20241220 | 163300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 157 | 20241220 | 163200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 158 | 20241220 | 163100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 159 | 20241220 | 163000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 160 | 20241220 | 162900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 161 | 20241220 | 162800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 162 | 20241220 | 162700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 163 | 20241220 | 162600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 164 | 20241220 | 162500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 165 | 20241220 | 162400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 166 | 20241220 | 162300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 167 | 20241220 | 162200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 168 | 20241220 | 162100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 169 | 20241220 | 162000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 170 | 20241220 | 161900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 171 | 20241220 | 161800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 172 | 20241220 | 161700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 173 | 20241220 | 161600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 174 | 20241220 | 161500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 175 | 20241220 | 161400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 176 | 20241220 | 161300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 177 | 20241220 | 161200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 178 | 20241220 | 161100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 179 | 20241220 | 161000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 180 | 20241220 | 160900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 181 | 20241220 | 160800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 182 | 20241220 | 160700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 5053 |
| 183 | 20241220 | 160600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 184 | 20241220 | 160500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 185 | 20241220 | 160400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 186 | 20241220 | 160300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 187 | 20241220 | 160200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 188 | 20241220 | 160100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 189 | 20241220 | 160000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 190 | 20241220 | 155900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 191 | 20241220 | 155800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 192 | 20241220 | 155700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 193 | 20241220 | 155600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 194 | 20241220 | 155500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 195 | 20241220 | 155400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 196 | 20241220 | 155300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 197 | 20241220 | 155200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 198 | 20241220 | 155100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 199 | 20241220 | 155000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 200 | 20241220 | 154900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 201 | 20241220 | 154800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 202 | 20241220 | 154700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 203 | 20241220 | 154600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 204 | 20241220 | 154500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 205 | 20241220 | 154400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 206 | 20241220 | 154300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 207 | 20241220 | 154200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 208 | 20241220 | 154100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 209 | 20241220 | 154000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 210 | 20241220 | 153900 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 211 | 20241220 | 153800 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 212 | 20241220 | 153700 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 5053 |
| 213 | 20241220 | 153600 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 214 | 20241220 | 153500 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 215 | 20241220 | 153400 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 216 | 20241220 | 153300 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 217 | 20241220 | 153200 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 218 | 20241220 | 153100 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 219 | 20241220 | 153000 | 1242647445 | 3680 | 3680 | 3680 | 3680 | 5053 |
| 220 | 20241220 | 152900 | 1224052405 | 3710 | 3710 | 3710 | 3710 | 0 |
| 221 | 20241220 | 152800 | 1224052405 | 3710 | 3710 | 3710 | 3710 | 0 |
| 222 | 20241220 | 152700 | 1224052405 | 3710 | 3710 | 3710 | 3710 | 0 |
| 223 | 20241220 | 152600 | 1224052405 | 3710 | 3710 | 3710 | 3710 | 0 |
| 224 | 20241220 | 152500 | 1224052405 | 3710 | 3710 | 3710 | 3710 | 0 |
| 225 | 20241220 | 152400 | 1224052405 | 3710 | 3710 | 3710 | 3710 | 0 |
| 226 | 20241220 | 152300 | 1224052405 | 3710 | 3710 | 3710 | 3710 | 0 |
| 227 | 20241220 | 152200 | 1224052405 | 3710 | 3710 | 3710 | 3710 | 0 |
| 228 | 20241220 | 152100 | 1224052405 | 3710 | 3710 | 3710 | 3710 | 0 |
| 229 | 20241220 | 152000 | 1224052405 | 3710 | 3710 | 3710 | 3710 | 0 |
| 230 | 20241220 | 151900 | 1224052405 | 3710 | 3685 | 3710 | 3665 | 6148 |
| 231 | 20241220 | 151800 | 1201462625 | 3685 | 3660 | 3685 | 3660 | 1038 |
| 232 | 20241220 | 151700 | 1197657775 | 3665 | 3670 | 3675 | 3665 | 2053 |
| 233 | 20241220 | 151600 | 1190133510 | 3670 | 3670 | 3675 | 3670 | 503 |
| 234 | 20241220 | 151500 | 1188285000 | 3665 | 3685 | 3685 | 3655 | 7850 |
| 235 | 20241220 | 151400 | 1159501620 | 3685 | 3690 | 3690 | 3685 | 427 |
| 236 | 20241220 | 151300 | 1157927585 | 3690 | 3690 | 3690 | 3690 | 2 |
| 237 | 20241220 | 151200 | 1157920205 | 3690 | 3690 | 3690 | 3690 | 0 |
| 238 | 20241220 | 151100 | 1157920205 | 3690 | 3695 | 3695 | 3690 | 1454 |
| 239 | 20241220 | 151000 | 1152554860 | 3695 | 3695 | 3695 | 3695 | 1 |
| 240 | 20241220 | 150900 | 1152551165 | 3695 | 3695 | 3695 | 3695 | 100 |
| 241 | 20241220 | 150800 | 1152181665 | 3690 | 3695 | 3695 | 3690 | 300 |
| 242 | 20241220 | 150700 | 1151073715 | 3710 | 3710 | 3710 | 3700 | 241 |
| 243 | 20241220 | 150600 | 1150181995 | 3705 | 3705 | 3705 | 3705 | 291 |
| 244 | 20241220 | 150500 | 1149103840 | 3710 | 3710 | 3710 | 3710 | 300 |
| 245 | 20241220 | 150400 | 1147990840 | 3710 | 3710 | 3710 | 3710 | 2411 |
| 246 | 20241220 | 150300 | 1139046030 | 3710 | 3705 | 3710 | 3705 | 1769 |
| 247 | 20241220 | 150200 | 1132485885 | 3700 | 3695 | 3700 | 3695 | 878 |
| 248 | 20241220 | 150100 | 1129238275 | 3695 | 3690 | 3695 | 3690 | 869 |
| 249 | 20241220 | 150000 | 1126029915 | 3695 | 3695 | 3695 | 3695 | 15 |
| 250 | 20241220 | 145900 | 1125974490 | 3695 | 3695 | 3700 | 3695 | 658 |
| 251 | 20241220 | 145800 | 1123543135 | 3690 | 3690 | 3690 | 3690 | 1085 |
| 252 | 20241220 | 145700 | 1119539485 | 3695 | 3695 | 3695 | 3695 | 31 |
| 253 | 20241220 | 145600 | 1119424940 | 3695 | 3695 | 3695 | 3695 | 192 |
| 254 | 20241220 | 145500 | 1118715500 | 3695 | 3695 | 3695 | 3695 | 0 |
| 255 | 20241220 | 145400 | 1118715500 | 3695 | 3695 | 3695 | 3695 | 571 |
| 256 | 20241220 | 145300 | 1116605655 | 3695 | 3695 | 3695 | 3695 | 1405 |
| 257 | 20241220 | 145200 | 1111414180 | 3700 | 3695 | 3700 | 3690 | 579 |
| 258 | 20241220 | 145100 | 1109274965 | 3695 | 3695 | 3695 | 3695 | 1 |
| 259 | 20241220 | 145000 | 1109271270 | 3695 | 3700 | 3700 | 3685 | 4259 |
| 260 | 20241220 | 144900 | 1093553875 | 3700 | 3700 | 3700 | 3700 | 1 |
| 261 | 20241220 | 144800 | 1093550175 | 3700 | 3715 | 3715 | 3695 | 4005 |
| 262 | 20241220 | 144700 | 1078727415 | 3715 | 3720 | 3720 | 3715 | 7 |
| 263 | 20241220 | 144600 | 1078701400 | 3720 | 3720 | 3750 | 3720 | 14 |
| 264 | 20241220 | 144500 | 1078649265 | 3720 | 3725 | 3725 | 3720 | 10 |
| 265 | 20241220 | 144400 | 1078612060 | 3735 | 3710 | 3755 | 3710 | 353 |
| 266 | 20241220 | 144300 | 1077299975 | 3710 | 3705 | 3710 | 3705 | 245 |
| 267 | 20241220 | 144200 | 1076391250 | 3700 | 3700 | 3700 | 3700 | 600 |
| 268 | 20241220 | 144100 | 1074171250 | 3705 | 3700 | 3705 | 3700 | 264 |
| 269 | 20241220 | 144000 | 1073194445 | 3700 | 3710 | 3710 | 3700 | 2154 |
| 270 | 20241220 | 143900 | 1065219180 | 3710 | 3710 | 3710 | 3710 | 30 |
| 271 | 20241220 | 143800 | 1065107880 | 3710 | 3720 | 3720 | 3710 | 499 |
| 272 | 20241220 | 143700 | 1063254345 | 3720 | 3720 | 3720 | 3720 | 0 |
| 273 | 20241220 | 143600 | 1063254345 | 3720 | 3720 | 3755 | 3720 | 11 |
| 274 | 20241220 | 143500 | 1063213135 | 3720 | 3715 | 3755 | 3715 | 400 |
| 275 | 20241220 | 143400 | 1061720515 | 3710 | 3710 | 3710 | 3710 | 603 |
| 276 | 20241220 | 143300 | 1059483385 | 3715 | 3715 | 3715 | 3715 | 0 |
| 277 | 20241220 | 143200 | 1059483385 | 3715 | 3715 | 3715 | 3715 | 0 |
| 278 | 20241220 | 143100 | 1059483385 | 3715 | 3715 | 3715 | 3715 | 75 |
| 279 | 20241220 | 143000 | 1059204760 | 3715 | 3715 | 3715 | 3715 | 0 |
| 280 | 20241220 | 142900 | 1059204760 | 3715 | 3715 | 3715 | 3715 | 1 |
| 281 | 20241220 | 142800 | 1059201045 | 3720 | 3720 | 3720 | 3720 | 0 |
| 282 | 20241220 | 142700 | 1059201045 | 3720 | 3710 | 3720 | 3710 | 719 |
| 283 | 20241220 | 142600 | 1056529370 | 3700 | 3705 | 3705 | 3700 | 1249 |
| 284 | 20241220 | 142500 | 1051906265 | 3705 | 3715 | 3715 | 3705 | 770 |
| 285 | 20241220 | 142400 | 1049051910 | 3720 | 3720 | 3720 | 3720 | 296 |
| 286 | 20241220 | 142300 | 1047950790 | 3720 | 3725 | 3725 | 3720 | 2315 |
| 287 | 20241220 | 142200 | 1039328915 | 3730 | 3730 | 3730 | 3730 | 55 |
| 288 | 20241220 | 142100 | 1039123765 | 3730 | 3725 | 3730 | 3725 | 378 |
| 289 | 20241220 | 142000 | 1037715550 | 3725 | 3730 | 3730 | 3725 | 1099 |
| 290 | 20241220 | 141900 | 1033621415 | 3730 | 3730 | 3730 | 3730 | 118 |
| 291 | 20241220 | 141800 | 1033181275 | 3725 | 3745 | 3745 | 3725 | 2902 |
| 292 | 20241220 | 141700 | 1022343145 | 3735 | 3735 | 3735 | 3735 | 0 |
| 293 | 20241220 | 141600 | 1022343145 | 3735 | 3735 | 3735 | 3735 | 33 |
| 294 | 20241220 | 141500 | 1022219890 | 3735 | 3730 | 3735 | 3730 | 2425 |
| 295 | 20241220 | 141400 | 1013171675 | 3725 | 3725 | 3725 | 3725 | 120 |
| 296 | 20241220 | 141300 | 1012724675 | 3730 | 3730 | 3730 | 3730 | 1596 |
| 297 | 20241220 | 141200 | 1006771595 | 3730 | 3735 | 3735 | 3730 | 92 |
| 298 | 20241220 | 141100 | 1006428035 | 3730 | 3730 | 3730 | 3730 | 1 |
| 299 | 20241220 | 141000 | 1006424305 | 3730 | 3740 | 3740 | 3730 | 1244 |
| 300 | 20241220 | 140900 | 1001782515 | 3750 | 3750 | 3750 | 3750 | 667 |
| 301 | 20241220 | 140800 | 999281265 | 3740 | 3755 | 3755 | 3740 | 2289 |
| 302 | 20241220 | 140700 | 990713130 | 3755 | 3755 | 3755 | 3755 | 0 |
| 303 | 20241220 | 140600 | 990713130 | 3755 | 3755 | 3755 | 3755 | 851 |
| 304 | 20241220 | 140500 | 987517625 | 3755 | 3755 | 3755 | 3755 | 2 |
| 305 | 20241220 | 140400 | 987510115 | 3750 | 3750 | 3750 | 3750 | 0 |
| 306 | 20241220 | 140300 | 987510115 | 3750 | 3750 | 3750 | 3750 | 392 |
| 307 | 20241220 | 140200 | 986040115 | 3765 | 3765 | 3765 | 3765 | 29 |
| 308 | 20241220 | 140100 | 985930930 | 3765 | 3765 | 3765 | 3765 | 0 |
| 309 | 20241220 | 140000 | 985930930 | 3765 | 3755 | 3765 | 3755 | 138 |
| 310 | 20241220 | 135900 | 985412360 | 3745 | 3745 | 3745 | 3745 | 40 |
| 311 | 20241220 | 135800 | 985262560 | 3745 | 3745 | 3745 | 3745 | 90 |
| 312 | 20241220 | 135700 | 984925510 | 3745 | 3745 | 3745 | 3745 | 51 |
| 313 | 20241220 | 135600 | 984734515 | 3745 | 3745 | 3745 | 3745 | 51 |
| 314 | 20241220 | 135500 | 984543520 | 3745 | 3745 | 3745 | 3745 | 105 |
| 315 | 20241220 | 135400 | 984150295 | 3750 | 3750 | 3750 | 3750 | 457 |
| 316 | 20241220 | 135300 | 982436545 | 3750 | 3750 | 3750 | 3750 | 30 |
| 317 | 20241220 | 135200 | 982324045 | 3750 | 3750 | 3750 | 3750 | 3 |
| 318 | 20241220 | 135100 | 982312795 | 3750 | 3750 | 3750 | 3750 | 3 |
| 319 | 20241220 | 135000 | 982301545 | 3750 | 3750 | 3750 | 3750 | 111 |
| 320 | 20241220 | 134900 | 981885295 | 3750 | 3750 | 3750 | 3750 | 0 |
| 321 | 20241220 | 134800 | 981885295 | 3750 | 3750 | 3750 | 3750 | 114 |
| 322 | 20241220 | 134700 | 981457795 | 3750 | 3760 | 3760 | 3750 | 1269 |
| 323 | 20241220 | 134600 | 976687055 | 3765 | 3765 | 3765 | 3765 | 500 |
| 324 | 20241220 | 134500 | 974804555 | 3765 | 3760 | 3765 | 3760 | 66 |
| 325 | 20241220 | 134400 | 974556335 | 3765 | 3765 | 3765 | 3765 | 322 |
| 326 | 20241220 | 134300 | 973344005 | 3770 | 3770 | 3770 | 3770 | 0 |
| 327 | 20241220 | 134200 | 973344005 | 3770 | 3770 | 3770 | 3770 | 0 |
| 328 | 20241220 | 134100 | 973344005 | 3770 | 3770 | 3770 | 3770 | 0 |
| 329 | 20241220 | 134000 | 973344005 | 3770 | 3760 | 3770 | 3760 | 673 |
| 330 | 20241220 | 133900 | 970807535 | 3770 | 3770 | 3770 | 3770 | 600 |
| 331 | 20241220 | 133800 | 968545535 | 3750 | 3750 | 3750 | 3750 | 0 |
| 332 | 20241220 | 133700 | 968545535 | 3750 | 3770 | 3770 | 3750 | 2319 |
| 333 | 20241220 | 133600 | 959847200 | 3775 | 3775 | 3775 | 3775 | 266 |
| 334 | 20241220 | 133500 | 958843050 | 3775 | 3775 | 3775 | 3775 | 0 |
| 335 | 20241220 | 133400 | 958843050 | 3775 | 3775 | 3775 | 3775 | 0 |
| 336 | 20241220 | 133300 | 958843050 | 3775 | 3775 | 3775 | 3775 | 86 |
| 337 | 20241220 | 133200 | 958518400 | 3770 | 3760 | 3770 | 3760 | 975 |
| 338 | 20241220 | 133100 | 954847505 | 3760 | 3760 | 3760 | 3760 | 126 |
| 339 | 20241220 | 133000 | 954373745 | 3770 | 3770 | 3770 | 3770 | 0 |
| 340 | 20241220 | 132900 | 954373745 | 3770 | 3775 | 3785 | 3765 | 1930 |
| 341 | 20241220 | 132800 | 947094065 | 3775 | 3775 | 3775 | 3775 | 0 |
| 342 | 20241220 | 132700 | 947094065 | 3775 | 3785 | 3785 | 3775 | 1150 |
| 343 | 20241220 | 132600 | 942747085 | 3785 | 3790 | 3790 | 3785 | 370 |
| 344 | 20241220 | 132500 | 941346605 | 3785 | 3805 | 3805 | 3785 | 2875 |
| 345 | 20241220 | 132400 | 930439085 | 3805 | 3825 | 3825 | 3805 | 702 |
| 346 | 20241220 | 132300 | 927764475 | 3825 | 3815 | 3825 | 3800 | 1024 |
| 347 | 20241220 | 132200 | 923853300 | 3815 | 3805 | 3815 | 3800 | 1054 |
| 348 | 20241220 | 132100 | 919843305 | 3805 | 3805 | 3805 | 3805 | 1017 |
| 349 | 20241220 | 132000 | 915973620 | 3805 | 3810 | 3820 | 3805 | 1093 |
| 350 | 20241220 | 131900 | 911809760 | 3810 | 3805 | 3810 | 3805 | 153 |
| 351 | 20241220 | 131800 | 911227570 | 3805 | 3805 | 3805 | 3805 | 47 |
| 352 | 20241220 | 131700 | 911048735 | 3815 | 3790 | 3815 | 3790 | 1370 |
| 353 | 20241220 | 131600 | 905850030 | 3780 | 3780 | 3780 | 3780 | 1 |
| 354 | 20241220 | 131500 | 905846250 | 3790 | 3780 | 3790 | 3780 | 1344 |
| 355 | 20241220 | 131400 | 900761530 | 3780 | 3780 | 3780 | 3780 | 0 |
| 356 | 20241220 | 131300 | 900761530 | 3780 | 3780 | 3780 | 3780 | 0 |
| 357 | 20241220 | 131200 | 900761530 | 3780 | 3820 | 3820 | 3780 | 2477 |
| 358 | 20241220 | 131100 | 891349590 | 3820 | 3790 | 3820 | 3790 | 1573 |
| 359 | 20241220 | 131000 | 885348330 | 3790 | 3815 | 3815 | 3790 | 922 |
| 360 | 20241220 | 130900 | 881847050 | 3815 | 3805 | 3815 | 3800 | 539 |
| 361 | 20241220 | 130800 | 879794545 | 3800 | 3805 | 3810 | 3800 | 579 |
| 362 | 20241220 | 130700 | 877591500 | 3805 | 3800 | 3805 | 3800 | 169 |
| 363 | 20241220 | 130600 | 876949290 | 3795 | 3795 | 3800 | 3795 | 575 |
| 364 | 20241220 | 130500 | 874765255 | 3795 | 3805 | 3805 | 3785 | 197 |
| 365 | 20241220 | 130400 | 874018475 | 3805 | 3765 | 3805 | 3765 | 1495 |
| 366 | 20241220 | 130300 | 868342645 | 3795 | 3770 | 3845 | 3760 | 2738 |
| 367 | 20241220 | 130200 | 857936750 | 3775 | 3765 | 3810 | 3760 | 2276 |
| 368 | 20241220 | 130100 | 849327585 | 3760 | 3750 | 3760 | 3750 | 305 |
| 369 | 20241220 | 130000 | 848183815 | 3750 | 3750 | 3750 | 3750 | 430 |
| 370 | 20241220 | 125900 | 846571315 | 3745 | 3740 | 3745 | 3740 | 85 |
| 371 | 20241220 | 125800 | 846253355 | 3735 | 3735 | 3735 | 3735 | 0 |
| 372 | 20241220 | 125700 | 846253355 | 3735 | 3735 | 3735 | 3735 | 0 |
| 373 | 20241220 | 125600 | 846253355 | 3735 | 3735 | 3735 | 3735 | 556 |
| 374 | 20241220 | 125500 | 844176695 | 3735 | 3750 | 3750 | 3735 | 328 |
| 375 | 20241220 | 125400 | 842951600 | 3745 | 3750 | 3750 | 3745 | 95 |
| 376 | 20241220 | 125300 | 842595675 | 3750 | 3750 | 3750 | 3750 | 1 |
| 377 | 20241220 | 125200 | 842591925 | 3770 | 3770 | 3770 | 3770 | 2 |
| 378 | 20241220 | 125100 | 842584385 | 3770 | 3755 | 3770 | 3745 | 210 |
| 379 | 20241220 | 125000 | 841796525 | 3755 | 3735 | 3755 | 3730 | 1987 |
| 380 | 20241220 | 124900 | 834374725 | 3745 | 3740 | 3745 | 3735 | 266 |
| 381 | 20241220 | 124800 | 833380305 | 3740 | 3740 | 3740 | 3740 | 0 |
| 382 | 20241220 | 124700 | 833380305 | 3740 | 3745 | 3745 | 3740 | 450 |
| 383 | 20241220 | 124600 | 831695910 | 3745 | 3745 | 3745 | 3745 | 222 |
| 384 | 20241220 | 124500 | 830864520 | 3740 | 3760 | 3760 | 3740 | 4121 |
| 385 | 20241220 | 124400 | 815418305 | 3760 | 3760 | 3760 | 3760 | 667 |
| 386 | 20241220 | 124300 | 812910385 | 3775 | 3760 | 3775 | 3760 | 539 |
| 387 | 20241220 | 124200 | 810878155 | 3775 | 3775 | 3775 | 3775 | 53 |
| 388 | 20241220 | 124100 | 810678080 | 3775 | 3775 | 3775 | 3775 | 5 |
| 389 | 20241220 | 124000 | 810659205 | 3775 | 3775 | 3775 | 3775 | 30 |
| 390 | 20241220 | 123900 | 810545955 | 3775 | 3775 | 3775 | 3775 | 0 |
| 391 | 20241220 | 123800 | 810545955 | 3775 | 3770 | 3775 | 3770 | 28 |
| 392 | 20241220 | 123700 | 810440390 | 3760 | 3765 | 3765 | 3760 | 50 |
| 393 | 20241220 | 123600 | 810252360 | 3760 | 3760 | 3760 | 3760 | 682 |
| 394 | 20241220 | 123500 | 807688040 | 3760 | 3760 | 3760 | 3760 | 79 |
| 395 | 20241220 | 123400 | 807391000 | 3760 | 3765 | 3765 | 3760 | 332 |
| 396 | 20241220 | 123300 | 806142220 | 3760 | 3760 | 3760 | 3760 | 60 |
| 397 | 20241220 | 123200 | 805916620 | 3755 | 3760 | 3760 | 3755 | 36 |
| 398 | 20241220 | 123100 | 805781265 | 3755 | 3755 | 3760 | 3755 | 234 |
| 399 | 20241220 | 123000 | 804902400 | 3755 | 3755 | 3755 | 3755 | 50 |
| 400 | 20241220 | 122900 | 804714650 | 3755 | 3760 | 3760 | 3755 | 26 |
| 401 | 20241220 | 122800 | 804616945 | 3770 | 3765 | 3775 | 3765 | 11 |
| 402 | 20241220 | 122700 | 804575480 | 3765 | 3765 | 3770 | 3765 | 551 |
| 403 | 20241220 | 122600 | 802498220 | 3765 | 3775 | 3775 | 3760 | 813 |
| 404 | 20241220 | 122500 | 799436530 | 3775 | 3795 | 3795 | 3775 | 362 |
| 405 | 20241220 | 122400 | 798064075 | 3800 | 3800 | 3820 | 3800 | 461 |
| 406 | 20241220 | 122300 | 796311855 | 3805 | 3820 | 3820 | 3795 | 576 |
| 407 | 20241220 | 122200 | 794123010 | 3805 | 3780 | 3840 | 3765 | 2142 |
| 408 | 20241220 | 122100 | 786025435 | 3790 | 3785 | 3790 | 3775 | 116 |
| 409 | 20241220 | 122000 | 785586460 | 3785 | 3790 | 3790 | 3780 | 414 |
| 410 | 20241220 | 121900 | 784019225 | 3795 | 3805 | 3805 | 3795 | 3174 |
| 411 | 20241220 | 121800 | 771942920 | 3800 | 3800 | 3800 | 3800 | 40 |
| 412 | 20241220 | 121700 | 771790920 | 3800 | 3815 | 3830 | 3800 | 2619 |
| 413 | 20241220 | 121600 | 761806720 | 3825 | 3825 | 3850 | 3815 | 1949 |
| 414 | 20241220 | 121500 | 754333525 | 3825 | 3820 | 3825 | 3805 | 3490 |
| 415 | 20241220 | 121400 | 741012225 | 3820 | 3800 | 3820 | 3800 | 988 |
| 416 | 20241220 | 121300 | 737252045 | 3805 | 3805 | 3805 | 3805 | 10 |
| 417 | 20241220 | 121200 | 737213995 | 3790 | 3790 | 3790 | 3780 | 120 |
| 418 | 20241220 | 121100 | 736759255 | 3780 | 3795 | 3795 | 3780 | 3102 |
| 419 | 20241220 | 121000 | 725019825 | 3805 | 3790 | 3835 | 3790 | 2221 |
| 420 | 20241220 | 120900 | 716581375 | 3795 | 3780 | 3795 | 3780 | 1164 |
| 421 | 20241220 | 120800 | 712176095 | 3785 | 3785 | 3795 | 3785 | 632 |
| 422 | 20241220 | 120700 | 709780875 | 3795 | 3785 | 3795 | 3785 | 4 |
| 423 | 20241220 | 120600 | 709765720 | 3780 | 3785 | 3790 | 3780 | 564 |
| 424 | 20241220 | 120500 | 707631810 | 3790 | 3780 | 3795 | 3775 | 1180 |
| 425 | 20241220 | 120400 | 703172660 | 3775 | 3755 | 3775 | 3755 | 1567 |
| 426 | 20241220 | 120300 | 697282690 | 3755 | 3750 | 3755 | 3750 | 284 |
| 427 | 20241220 | 120200 | 696216275 | 3740 | 3740 | 3740 | 3740 | 2562 |
| 428 | 20241220 | 120100 | 686634395 | 3755 | 3725 | 3755 | 3725 | 7683 |
| 429 | 20241220 | 120000 | 657915825 | 3730 | 3730 | 3730 | 3730 | 0 |
| 430 | 20241220 | 115900 | 657915825 | 3730 | 3710 | 3730 | 3710 | 2 |
| 431 | 20241220 | 115800 | 657908385 | 3710 | 3710 | 3730 | 3710 | 1045 |
| 432 | 20241220 | 115700 | 654021545 | 3705 | 3705 | 3725 | 3705 | 803 |
| 433 | 20241220 | 115600 | 651038390 | 3720 | 3720 | 3720 | 3700 | 503 |
| 434 | 20241220 | 115500 | 649174295 | 3710 | 3710 | 3710 | 3710 | 1 |
| 435 | 20241220 | 115400 | 649170585 | 3710 | 3715 | 3730 | 3710 | 551 |
| 436 | 20241220 | 115300 | 647123610 | 3735 | 3715 | 3735 | 3710 | 6371 |
| 437 | 20241220 | 115200 | 623474320 | 3715 | 3715 | 3715 | 3715 | 1500 |
| 438 | 20241220 | 115100 | 617901820 | 3715 | 3715 | 3715 | 3715 | 103 |
| 439 | 20241220 | 115000 | 617519175 | 3715 | 3730 | 3730 | 3715 | 658 |
| 440 | 20241220 | 114900 | 615072080 | 3735 | 3735 | 3735 | 3735 | 53 |
| 441 | 20241220 | 114800 | 614874125 | 3735 | 3735 | 3735 | 3735 | 0 |
| 442 | 20241220 | 114700 | 614874125 | 3735 | 3735 | 3735 | 3735 | 0 |
| 443 | 20241220 | 114600 | 614874125 | 3735 | 3735 | 3735 | 3735 | 2 |
| 444 | 20241220 | 114500 | 614866655 | 3730 | 3730 | 3730 | 3730 | 133 |
| 445 | 20241220 | 114400 | 614370565 | 3730 | 3730 | 3730 | 3725 | 171 |
| 446 | 20241220 | 114300 | 613732985 | 3730 | 3730 | 3730 | 3730 | 34 |
| 447 | 20241220 | 114200 | 613606165 | 3720 | 3720 | 3720 | 3720 | 182 |
| 448 | 20241220 | 114100 | 612929125 | 3720 | 3720 | 3720 | 3720 | 0 |
| 449 | 20241220 | 114000 | 612929125 | 3720 | 3730 | 3730 | 3720 | 282 |
| 450 | 20241220 | 113900 | 611877955 | 3735 | 3730 | 3735 | 3730 | 545 |
| 451 | 20241220 | 113800 | 609845075 | 3730 | 3730 | 3730 | 3730 | 2519 |
| 452 | 20241220 | 113700 | 600449205 | 3730 | 3735 | 3735 | 3730 | 261 |
| 453 | 20241220 | 113600 | 599474470 | 3735 | 3735 | 3735 | 3735 | 0 |
| 454 | 20241220 | 113500 | 599474470 | 3735 | 3720 | 3735 | 3720 | 814 |
| 455 | 20241220 | 113400 | 596437255 | 3705 | 3715 | 3715 | 3705 | 401 |
| 456 | 20241220 | 113300 | 594951035 | 3715 | 3710 | 3715 | 3710 | 6 |
| 457 | 20241220 | 113200 | 594928750 | 3710 | 3710 | 3710 | 3710 | 5 |
| 458 | 20241220 | 113100 | 594910200 | 3710 | 3710 | 3710 | 3695 | 10698 |
| 459 | 20241220 | 113000 | 555310330 | 3720 | 3720 | 3720 | 3720 | 1 |
| 460 | 20241220 | 112900 | 555306610 | 3710 | 3720 | 3720 | 3710 | 2155 |
| 461 | 20241220 | 112800 | 547311135 | 3710 | 3715 | 3715 | 3710 | 816 |
| 462 | 20241220 | 112700 | 544281135 | 3720 | 3730 | 3730 | 3720 | 1178 |
| 463 | 20241220 | 112600 | 539898870 | 3725 | 3725 | 3725 | 3725 | 20 |
| 464 | 20241220 | 112500 | 539824370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 465 | 20241220 | 112400 | 539824370 | 3725 | 3730 | 3730 | 3725 | 740 |
| 466 | 20241220 | 112300 | 537065475 | 3740 | 3735 | 3740 | 3735 | 1109 |
| 467 | 20241220 | 112200 | 532923355 | 3740 | 3740 | 3740 | 3740 | 0 |
| 468 | 20241220 | 112100 | 532923355 | 3740 | 3740 | 3740 | 3740 | 0 |
| 469 | 20241220 | 112000 | 532923355 | 3740 | 3735 | 3740 | 3735 | 37 |
| 470 | 20241220 | 111900 | 532785150 | 3735 | 3735 | 3735 | 3735 | 5 |
| 471 | 20241220 | 111800 | 532766475 | 3735 | 3735 | 3735 | 3735 | 0 |
| 472 | 20241220 | 111700 | 532766475 | 3735 | 3735 | 3735 | 3735 | 1069 |
| 473 | 20241220 | 111600 | 528773760 | 3730 | 3730 | 3730 | 3730 | 0 |
| 474 | 20241220 | 111500 | 528773760 | 3730 | 3730 | 3730 | 3730 | 0 |
| 475 | 20241220 | 111400 | 528773760 | 3730 | 3730 | 3730 | 3730 | 0 |
| 476 | 20241220 | 111300 | 528773760 | 3730 | 3730 | 3730 | 3730 | 330 |
| 477 | 20241220 | 111200 | 527542860 | 3730 | 3730 | 3730 | 3730 | 67 |
| 478 | 20241220 | 111100 | 527292950 | 3725 | 3725 | 3725 | 3725 | 21 |
| 479 | 20241220 | 111000 | 527214725 | 3735 | 3730 | 3735 | 3730 | 501 |
| 480 | 20241220 | 110900 | 525345990 | 3730 | 3735 | 3735 | 3730 | 192 |
| 481 | 20241220 | 110800 | 524629330 | 3730 | 3725 | 3735 | 3725 | 267 |
| 482 | 20241220 | 110700 | 523634530 | 3725 | 3735 | 3735 | 3710 | 6859 |
| 483 | 20241220 | 110600 | 498114120 | 3745 | 3735 | 3745 | 3735 | 14 |
| 484 | 20241220 | 110500 | 498061770 | 3735 | 3755 | 3755 | 3735 | 2744 |
| 485 | 20241220 | 110400 | 487792550 | 3755 | 3755 | 3755 | 3755 | 0 |
| 486 | 20241220 | 110300 | 487792550 | 3755 | 3755 | 3755 | 3755 | 558 |
| 487 | 20241220 | 110200 | 485697260 | 3755 | 3755 | 3755 | 3755 | 1 |
| 488 | 20241220 | 110100 | 485693505 | 3755 | 3755 | 3755 | 3755 | 692 |
| 489 | 20241220 | 110000 | 483095045 | 3755 | 3765 | 3770 | 3755 | 300 |
| 490 | 20241220 | 105900 | 481966365 | 3765 | 3770 | 3770 | 3765 | 1409 |
| 491 | 20241220 | 105800 | 476661430 | 3765 | 3765 | 3765 | 3765 | 0 |
| 492 | 20241220 | 105700 | 476661430 | 3765 | 3770 | 3770 | 3765 | 213 |
| 493 | 20241220 | 105600 | 475859015 | 3765 | 3765 | 3765 | 3765 | 0 |
| 494 | 20241220 | 105500 | 475859015 | 3765 | 3765 | 3765 | 3765 | 1253 |
| 495 | 20241220 | 105400 | 471141470 | 3765 | 3770 | 3770 | 3765 | 5430 |
| 496 | 20241220 | 105300 | 450692170 | 3770 | 3770 | 3770 | 3770 | 85 |
| 497 | 20241220 | 105200 | 450371720 | 3770 | 3770 | 3770 | 3770 | 1 |
| 498 | 20241220 | 105100 | 450367950 | 3765 | 3765 | 3775 | 3765 | 1178 |
| 499 | 20241220 | 105000 | 445930045 | 3765 | 3765 | 3765 | 3765 | 207 |
| 500 | 20241220 | 104900 | 445150690 | 3770 | 3775 | 3775 | 3770 | 48 |
| 501 | 20241220 | 104800 | 444969690 | 3780 | 3780 | 3780 | 3780 | 0 |
| 502 | 20241220 | 104700 | 444969690 | 3780 | 3775 | 3780 | 3775 | 7 |
| 503 | 20241220 | 104600 | 444943235 | 3770 | 3780 | 3795 | 3770 | 16 |
| 504 | 20241220 | 104500 | 444882765 | 3775 | 3775 | 3775 | 3770 | 7 |
| 505 | 20241220 | 104400 | 444856345 | 3780 | 3780 | 3780 | 3780 | 45 |
| 506 | 20241220 | 104300 | 444686245 | 3775 | 3775 | 3775 | 3775 | 1 |
| 507 | 20241220 | 104200 | 444682470 | 3775 | 3775 | 3775 | 3775 | 1 |
| 508 | 20241220 | 104100 | 444678695 | 3770 | 3770 | 3780 | 3765 | 468 |
| 509 | 20241220 | 104000 | 442912430 | 3765 | 3760 | 3765 | 3760 | 1071 |
| 510 | 20241220 | 103900 | 438885465 | 3765 | 3765 | 3765 | 3765 | 0 |
| 511 | 20241220 | 103800 | 438885465 | 3765 | 3765 | 3765 | 3765 | 515 |
| 512 | 20241220 | 103700 | 436946490 | 3760 | 3765 | 3770 | 3760 | 687 |
| 513 | 20241220 | 103600 | 434357350 | 3760 | 3760 | 3760 | 3760 | 0 |
| 514 | 20241220 | 103500 | 434357350 | 3760 | 3765 | 3765 | 3760 | 925 |
| 515 | 20241220 | 103400 | 430879185 | 3770 | 3775 | 3775 | 3770 | 31 |
| 516 | 20241220 | 103300 | 430762165 | 3780 | 3760 | 3780 | 3760 | 495 |
| 517 | 20241220 | 103200 | 428897115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 518 | 20241220 | 103100 | 428897115 | 3760 | 3760 | 3765 | 3760 | 2075 |
| 519 | 20241220 | 103000 | 421086355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 520 | 20241220 | 102900 | 421086355 | 3755 | 3755 | 3755 | 3755 | 38 |
| 521 | 20241220 | 102800 | 420943665 | 3755 | 3755 | 3755 | 3755 | 5 |
| 522 | 20241220 | 102700 | 420924890 | 3755 | 3750 | 3755 | 3740 | 1101 |
| 523 | 20241220 | 102600 | 416800940 | 3755 | 3755 | 3755 | 3755 | 2 |
| 524 | 20241220 | 102500 | 416793430 | 3745 | 3755 | 3755 | 3740 | 4812 |
| 525 | 20241220 | 102400 | 398765830 | 3765 | 3755 | 3765 | 3755 | 537 |
| 526 | 20241220 | 102300 | 396749345 | 3750 | 3770 | 3770 | 3750 | 5000 |
| 527 | 20241220 | 102200 | 377929985 | 3770 | 3770 | 3770 | 3770 | 211 |
| 528 | 20241220 | 102100 | 377134515 | 3770 | 3770 | 3770 | 3770 | 0 |
| 529 | 20241220 | 102000 | 377134515 | 3770 | 3770 | 3770 | 3770 | 0 |
| 530 | 20241220 | 101900 | 377134515 | 3770 | 3770 | 3770 | 3770 | 531 |
| 531 | 20241220 | 101800 | 375132645 | 3770 | 3775 | 3775 | 3770 | 3325 |
| 532 | 20241220 | 101700 | 362592675 | 3790 | 3790 | 3790 | 3790 | 2 |
| 533 | 20241220 | 101600 | 362585095 | 3775 | 3775 | 3775 | 3775 | 53 |
| 534 | 20241220 | 101500 | 362385020 | 3780 | 3790 | 3810 | 3780 | 3154 |
| 535 | 20241220 | 101400 | 350448120 | 3800 | 3800 | 3805 | 3800 | 91 |
| 536 | 20241220 | 101300 | 350101960 | 3815 | 3800 | 3835 | 3800 | 656 |
| 537 | 20241220 | 101200 | 347606130 | 3790 | 3800 | 3800 | 3790 | 67 |
| 538 | 20241220 | 101100 | 347351700 | 3805 | 3800 | 3805 | 3800 | 551 |
| 539 | 20241220 | 101000 | 345257890 | 3790 | 3795 | 3795 | 3790 | 49 |
| 540 | 20241220 | 100900 | 345072125 | 3795 | 3795 | 3795 | 3795 | 0 |
| 541 | 20241220 | 100800 | 345072125 | 3795 | 3795 | 3795 | 3795 | 0 |
| 542 | 20241220 | 100700 | 345072125 | 3795 | 3815 | 3815 | 3795 | 4505 |
| 543 | 20241220 | 100600 | 327951250 | 3815 | 3815 | 3815 | 3815 | 0 |
| 544 | 20241220 | 100500 | 327951250 | 3815 | 3815 | 3815 | 3815 | 1 |
| 545 | 20241220 | 100400 | 327947435 | 3805 | 3810 | 3810 | 3805 | 93 |
| 546 | 20241220 | 100300 | 327593565 | 3805 | 3805 | 3805 | 3805 | 83 |
| 547 | 20241220 | 100200 | 327277750 | 3805 | 3825 | 3825 | 3805 | 2744 |
| 548 | 20241220 | 100100 | 316823950 | 3825 | 3830 | 3830 | 3825 | 196 |
| 549 | 20241220 | 100000 | 316073340 | 3825 | 3815 | 3825 | 3815 | 34 |
| 550 | 20241220 | 095900 | 315943455 | 3810 | 3815 | 3835 | 3810 | 16 |
| 551 | 20241220 | 095800 | 315882260 | 3810 | 3810 | 3810 | 3810 | 617 |
| 552 | 20241220 | 095700 | 313531490 | 3805 | 3805 | 3805 | 3805 | 38 |
| 553 | 20241220 | 095600 | 313386900 | 3810 | 3815 | 3815 | 3800 | 1215 |
| 554 | 20241220 | 095500 | 308761300 | 3815 | 3815 | 3815 | 3815 | 1 |
| 555 | 20241220 | 095400 | 308757485 | 3815 | 3815 | 3815 | 3810 | 1174 |
| 556 | 20241220 | 095300 | 304282675 | 3820 | 3815 | 3820 | 3815 | 652 |
| 557 | 20241220 | 095200 | 301794775 | 3810 | 3810 | 3810 | 3810 | 533 |
| 558 | 20241220 | 095100 | 299764045 | 3805 | 3835 | 3835 | 3805 | 4200 |
| 559 | 20241220 | 095000 | 283705915 | 3835 | 3825 | 3835 | 3825 | 24 |
| 560 | 20241220 | 094900 | 283613995 | 3820 | 3815 | 3820 | 3810 | 86 |
| 561 | 20241220 | 094800 | 283285860 | 3810 | 3815 | 3825 | 3810 | 1003 |
| 562 | 20241220 | 094700 | 279457510 | 3825 | 3825 | 3825 | 3825 | 2000 |
| 563 | 20241220 | 094600 | 271807510 | 3825 | 3820 | 3825 | 3820 | 565 |
| 564 | 20241220 | 094500 | 269648225 | 3820 | 3820 | 3820 | 3820 | 84 |
| 565 | 20241220 | 094400 | 269327345 | 3820 | 3815 | 3830 | 3815 | 2767 |
| 566 | 20241220 | 094300 | 258749330 | 3810 | 3800 | 3810 | 3800 | 3746 |
| 567 | 20241220 | 094200 | 244506015 | 3800 | 3800 | 3800 | 3800 | 0 |
| 568 | 20241220 | 094100 | 244506015 | 3800 | 3800 | 3800 | 3800 | 0 |
| 569 | 20241220 | 094000 | 244506015 | 3800 | 3800 | 3800 | 3800 | 2305 |
| 570 | 20241220 | 093900 | 235747015 | 3795 | 3790 | 3795 | 3790 | 1053 |
| 571 | 20241220 | 093800 | 231754535 | 3790 | 3790 | 3790 | 3790 | 621 |
| 572 | 20241220 | 093700 | 229400945 | 3785 | 3775 | 3785 | 3775 | 170 |
| 573 | 20241220 | 093600 | 228758155 | 3770 | 3770 | 3775 | 3770 | 3 |
| 574 | 20241220 | 093500 | 228746840 | 3765 | 3775 | 3775 | 3765 | 765 |
| 575 | 20241220 | 093400 | 225863275 | 3775 | 3780 | 3780 | 3775 | 117 |
| 576 | 20241220 | 093300 | 225421220 | 3775 | 3775 | 3775 | 3775 | 0 |
| 577 | 20241220 | 093200 | 225421220 | 3775 | 3775 | 3780 | 3770 | 70 |
| 578 | 20241220 | 093100 | 225156975 | 3770 | 3775 | 3775 | 3770 | 6 |
| 579 | 20241220 | 093000 | 225134350 | 3775 | 3780 | 3780 | 3770 | 95 |
| 580 | 20241220 | 092900 | 224775465 | 3765 | 3755 | 3765 | 3755 | 804 |
| 581 | 20241220 | 092800 | 221750835 | 3755 | 3740 | 3755 | 3740 | 302 |
| 582 | 20241220 | 092700 | 220621330 | 3750 | 3740 | 3750 | 3740 | 1076 |
| 583 | 20241220 | 092600 | 216586740 | 3740 | 3760 | 3760 | 3740 | 6869 |
| 584 | 20241220 | 092500 | 190842725 | 3765 | 3770 | 3770 | 3765 | 1745 |
| 585 | 20241220 | 092400 | 184271995 | 3765 | 3765 | 3765 | 3765 | 0 |
| 586 | 20241220 | 092300 | 184271995 | 3765 | 3780 | 3780 | 3765 | 320 |
| 587 | 20241220 | 092200 | 183066500 | 3780 | 3780 | 3780 | 3780 | 3 |
| 588 | 20241220 | 092100 | 183055160 | 3760 | 3795 | 3795 | 3760 | 465 |
| 589 | 20241220 | 092000 | 181300985 | 3800 | 3770 | 3805 | 3750 | 2030 |
| 590 | 20241220 | 091900 | 173642235 | 3770 | 3755 | 3770 | 3745 | 1321 |
| 591 | 20241220 | 091800 | 168685065 | 3745 | 3755 | 3755 | 3745 | 6277 |
| 592 | 20241220 | 091700 | 145171440 | 3755 | 3785 | 3785 | 3755 | 5025 |
| 593 | 20241220 | 091600 | 126219405 | 3785 | 3785 | 3785 | 3785 | 1 |
| 594 | 20241220 | 091500 | 126215620 | 3805 | 3780 | 3805 | 3780 | 1047 |
| 595 | 20241220 | 091400 | 122252125 | 3785 | 3785 | 3785 | 3785 | 10 |
| 596 | 20241220 | 091300 | 122214275 | 3790 | 3755 | 3790 | 3755 | 2183 |
| 597 | 20241220 | 091200 | 113979560 | 3755 | 3780 | 3780 | 3745 | 9519 |
| 598 | 20241220 | 091100 | 78230910 | 3770 | 3780 | 3780 | 3770 | 2978 |
| 599 | 20241220 | 091000 | 66987500 | 3780 | 3785 | 3785 | 3780 | 3448 |
| 600 | 20241220 | 090900 | 53949720 | 3785 | 3795 | 3795 | 3785 | 830 |
| 601 | 20241220 | 090800 | 50802640 | 3800 | 3800 | 3800 | 3790 | 418 |
| 602 | 20241220 | 090700 | 49216255 | 3805 | 3795 | 3805 | 3795 | 475 |
| 603 | 20241220 | 090600 | 47413375 | 3780 | 3805 | 3805 | 3780 | 191 |
| 604 | 20241220 | 090500 | 46690320 | 3785 | 3780 | 3785 | 3780 | 933 |
| 605 | 20241220 | 090400 | 43160165 | 3780 | 3785 | 3785 | 3780 | 1459 |
| 606 | 20241220 | 090300 | 37637965 | 3805 | 3820 | 3820 | 3770 | 2677 |
| 607 | 20241220 | 090200 | 27475775 | 3815 | 3840 | 3840 | 3815 | 1888 |
| 608 | 20241220 | 090100 | 20238595 | 3845 | 3855 | 3855 | 3845 | 1799 |
| 609 | 20241220 | 090000 | 13316220 | 3860 | 3845 | 3860 | 3845 | 3463 |