29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 185000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 2914 |
| 3 | 20241219 | 184900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 4 | 20241219 | 184800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 5 | 20241219 | 184700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 6 | 20241219 | 184600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 7 | 20241219 | 184500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 8 | 20241219 | 184400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 9 | 20241219 | 184300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 10 | 20241219 | 184200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 11 | 20241219 | 184100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 12 | 20241219 | 184000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 13 | 20241219 | 183900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 14 | 20241219 | 183800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 15 | 20241219 | 183700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 16 | 20241219 | 183600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 17 | 20241219 | 183500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 18 | 20241219 | 183400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 19 | 20241219 | 183300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 20 | 20241219 | 183200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 21 | 20241219 | 183100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 22 | 20241219 | 183000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 23 | 20241219 | 182900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 24 | 20241219 | 182800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 25 | 20241219 | 182700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 26 | 20241219 | 182600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 27 | 20241219 | 182500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 28 | 20241219 | 182400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 29 | 20241219 | 182300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 30 | 20241219 | 182200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 31 | 20241219 | 182100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 32 | 20241219 | 182000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 2914 |
| 33 | 20241219 | 181900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 34 | 20241219 | 181800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 35 | 20241219 | 181700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 36 | 20241219 | 181600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 37 | 20241219 | 181500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 38 | 20241219 | 181400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 39 | 20241219 | 181300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 40 | 20241219 | 181200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 41 | 20241219 | 181100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 42 | 20241219 | 181000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 43 | 20241219 | 180900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 44 | 20241219 | 180800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 45 | 20241219 | 180700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 46 | 20241219 | 180600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 47 | 20241219 | 180500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 48 | 20241219 | 180400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 49 | 20241219 | 180300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 50 | 20241219 | 180200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 51 | 20241219 | 180100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 52 | 20241219 | 180000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 53 | 20241219 | 175900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 54 | 20241219 | 175800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 55 | 20241219 | 175700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 56 | 20241219 | 175600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 57 | 20241219 | 175500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 58 | 20241219 | 175400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 59 | 20241219 | 175300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 60 | 20241219 | 175200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 61 | 20241219 | 175100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 62 | 20241219 | 175000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 2914 |
| 63 | 20241219 | 174900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 64 | 20241219 | 174800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 65 | 20241219 | 174700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 66 | 20241219 | 174600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 67 | 20241219 | 174500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 68 | 20241219 | 174400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 69 | 20241219 | 174300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 70 | 20241219 | 174200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 71 | 20241219 | 174100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 72 | 20241219 | 174000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 73 | 20241219 | 173900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 74 | 20241219 | 173800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 75 | 20241219 | 173700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 76 | 20241219 | 173600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 77 | 20241219 | 173500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 78 | 20241219 | 173400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 79 | 20241219 | 173300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 80 | 20241219 | 173200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 81 | 20241219 | 173100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 82 | 20241219 | 173000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 83 | 20241219 | 172900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 84 | 20241219 | 172800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 85 | 20241219 | 172700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 86 | 20241219 | 172600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 87 | 20241219 | 172500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 88 | 20241219 | 172400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 89 | 20241219 | 172300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 90 | 20241219 | 172200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 91 | 20241219 | 172100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 92 | 20241219 | 172000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 2914 |
| 93 | 20241219 | 171900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 94 | 20241219 | 171800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 95 | 20241219 | 171700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 96 | 20241219 | 171600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 97 | 20241219 | 171500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 98 | 20241219 | 171400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 99 | 20241219 | 171300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 100 | 20241219 | 171200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 101 | 20241219 | 171100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 102 | 20241219 | 171000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 103 | 20241219 | 170900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 104 | 20241219 | 170800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 105 | 20241219 | 170700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 106 | 20241219 | 170600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 107 | 20241219 | 170500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 108 | 20241219 | 170400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 109 | 20241219 | 170300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 110 | 20241219 | 170200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 111 | 20241219 | 170100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 112 | 20241219 | 170000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 113 | 20241219 | 165900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 114 | 20241219 | 165800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 115 | 20241219 | 165700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 116 | 20241219 | 165600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 117 | 20241219 | 165500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 118 | 20241219 | 165400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 119 | 20241219 | 165300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 120 | 20241219 | 165200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 121 | 20241219 | 165100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 122 | 20241219 | 165000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 2914 |
| 123 | 20241219 | 164900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 124 | 20241219 | 164800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 125 | 20241219 | 164700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 126 | 20241219 | 164600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 127 | 20241219 | 164500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 128 | 20241219 | 164400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 129 | 20241219 | 164300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 130 | 20241219 | 164200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 131 | 20241219 | 164100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 132 | 20241219 | 164000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 133 | 20241219 | 163900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 134 | 20241219 | 163800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 135 | 20241219 | 163700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 136 | 20241219 | 163600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 137 | 20241219 | 163500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 138 | 20241219 | 163400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 139 | 20241219 | 163300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 140 | 20241219 | 163200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 141 | 20241219 | 163100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 142 | 20241219 | 163000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 143 | 20241219 | 162900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 144 | 20241219 | 162800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 145 | 20241219 | 162700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 146 | 20241219 | 162600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 147 | 20241219 | 162500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 148 | 20241219 | 162400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 149 | 20241219 | 162300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 150 | 20241219 | 162200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 151 | 20241219 | 162100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 152 | 20241219 | 162000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 2914 |
| 153 | 20241219 | 161900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 154 | 20241219 | 161800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 155 | 20241219 | 161700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 156 | 20241219 | 161600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 157 | 20241219 | 161500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 158 | 20241219 | 161400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 159 | 20241219 | 161300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 160 | 20241219 | 161200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 161 | 20241219 | 161100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 162 | 20241219 | 161000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 163 | 20241219 | 160900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 164 | 20241219 | 160800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 165 | 20241219 | 160700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 166 | 20241219 | 160600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 167 | 20241219 | 160500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 168 | 20241219 | 160400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 169 | 20241219 | 160300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 170 | 20241219 | 160200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 171 | 20241219 | 160100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 172 | 20241219 | 160000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 173 | 20241219 | 155900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 174 | 20241219 | 155800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 175 | 20241219 | 155700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 176 | 20241219 | 155600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 177 | 20241219 | 155500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 178 | 20241219 | 155400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 179 | 20241219 | 155300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 180 | 20241219 | 155200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 181 | 20241219 | 155100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 182 | 20241219 | 155000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 2914 |
| 183 | 20241219 | 154900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 184 | 20241219 | 154800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 185 | 20241219 | 154700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 186 | 20241219 | 154600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 187 | 20241219 | 154500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 188 | 20241219 | 154400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 189 | 20241219 | 154300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 190 | 20241219 | 154200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 191 | 20241219 | 154100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 192 | 20241219 | 154000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 193 | 20241219 | 153900 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 194 | 20241219 | 153800 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 195 | 20241219 | 153700 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 196 | 20241219 | 153600 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 197 | 20241219 | 153500 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 198 | 20241219 | 153400 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 199 | 20241219 | 153300 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 200 | 20241219 | 153200 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 201 | 20241219 | 153100 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 0 |
| 202 | 20241219 | 153000 | 3541146320 | 9390 | 9390 | 9390 | 9390 | 2914 |
| 203 | 20241219 | 152900 | 3513783860 | 9340 | 9340 | 9340 | 9340 | 0 |
| 204 | 20241219 | 152800 | 3513783860 | 9340 | 9340 | 9340 | 9340 | 0 |
| 205 | 20241219 | 152700 | 3513783860 | 9340 | 9340 | 9340 | 9340 | 0 |
| 206 | 20241219 | 152600 | 3513783860 | 9340 | 9340 | 9340 | 9340 | 0 |
| 207 | 20241219 | 152500 | 3513783860 | 9340 | 9340 | 9340 | 9340 | 0 |
| 208 | 20241219 | 152400 | 3513783860 | 9340 | 9340 | 9340 | 9340 | 0 |
| 209 | 20241219 | 152300 | 3513783860 | 9340 | 9340 | 9340 | 9340 | 0 |
| 210 | 20241219 | 152200 | 3513783860 | 9340 | 9340 | 9340 | 9340 | 0 |
| 211 | 20241219 | 152100 | 3513783860 | 9340 | 9340 | 9340 | 9340 | 0 |
| 212 | 20241219 | 152000 | 3513783860 | 9340 | 9340 | 9340 | 9340 | 0 |
| 213 | 20241219 | 151900 | 3513783860 | 9340 | 9330 | 9340 | 9330 | 145 |
| 214 | 20241219 | 151800 | 3512430960 | 9330 | 9340 | 9340 | 9330 | 1568 |
| 215 | 20241219 | 151700 | 3497786840 | 9340 | 9350 | 9350 | 9340 | 640 |
| 216 | 20241219 | 151600 | 3491803240 | 9350 | 9360 | 9360 | 9350 | 68 |
| 217 | 20241219 | 151500 | 3491167340 | 9370 | 9330 | 9370 | 9330 | 281 |
| 218 | 20241219 | 151400 | 3488542490 | 9330 | 9340 | 9370 | 9330 | 524 |
| 219 | 20241219 | 151300 | 3483650770 | 9370 | 9340 | 9370 | 9340 | 123 |
| 220 | 20241219 | 151200 | 3482501070 | 9330 | 9330 | 9340 | 9320 | 262 |
| 221 | 20241219 | 151100 | 3480057150 | 9340 | 9380 | 9380 | 9320 | 1236 |
| 222 | 20241219 | 151000 | 3468521430 | 9380 | 9370 | 9380 | 9370 | 201 |
| 223 | 20241219 | 150900 | 3466636450 | 9340 | 9350 | 9350 | 9340 | 597 |
| 224 | 20241219 | 150800 | 3461060460 | 9340 | 9350 | 9350 | 9340 | 293 |
| 225 | 20241219 | 150700 | 3458321200 | 9350 | 9370 | 9370 | 9350 | 1302 |
| 226 | 20241219 | 150600 | 3446134540 | 9390 | 9390 | 9390 | 9390 | 70 |
| 227 | 20241219 | 150500 | 3445477240 | 9390 | 9390 | 9390 | 9390 | 20 |
| 228 | 20241219 | 150400 | 3445289440 | 9360 | 9370 | 9370 | 9360 | 617 |
| 229 | 20241219 | 150300 | 3439513700 | 9370 | 9370 | 9370 | 9360 | 854 |
| 230 | 20241219 | 150200 | 3431516570 | 9370 | 9380 | 9380 | 9370 | 282 |
| 231 | 20241219 | 150100 | 3428874090 | 9400 | 9400 | 9400 | 9400 | 2169 |
| 232 | 20241219 | 150000 | 3408485490 | 9400 | 9400 | 9400 | 9370 | 227 |
| 233 | 20241219 | 145900 | 3406356770 | 9390 | 9380 | 9390 | 9380 | 221 |
| 234 | 20241219 | 145800 | 3404281590 | 9410 | 9400 | 9410 | 9310 | 5631 |
| 235 | 20241219 | 145700 | 3351696220 | 9430 | 9400 | 9430 | 9400 | 29 |
| 236 | 20241219 | 145600 | 3351423530 | 9400 | 9420 | 9420 | 9400 | 555 |
| 237 | 20241219 | 145500 | 3346206110 | 9420 | 9420 | 9420 | 9420 | 121 |
| 238 | 20241219 | 145400 | 3345066290 | 9370 | 9380 | 9420 | 9370 | 806 |
| 239 | 20241219 | 145300 | 3337510860 | 9400 | 9400 | 9400 | 9380 | 937 |
| 240 | 20241219 | 145200 | 3328712490 | 9400 | 9390 | 9400 | 9390 | 100 |
| 241 | 20241219 | 145100 | 3327773260 | 9420 | 9420 | 9420 | 9390 | 1182 |
| 242 | 20241219 | 145000 | 3316648710 | 9420 | 9420 | 9420 | 9420 | 380 |
| 243 | 20241219 | 144900 | 3313069110 | 9420 | 9420 | 9420 | 9400 | 807 |
| 244 | 20241219 | 144800 | 3305469970 | 9430 | 9430 | 9430 | 9410 | 17 |
| 245 | 20241219 | 144700 | 3305309760 | 9410 | 9430 | 9430 | 9410 | 8 |
| 246 | 20241219 | 144600 | 3305234440 | 9430 | 9430 | 9430 | 9430 | 277 |
| 247 | 20241219 | 144500 | 3302622330 | 9400 | 9400 | 9400 | 9400 | 0 |
| 248 | 20241219 | 144400 | 3302622330 | 9400 | 9400 | 9400 | 9400 | 100 |
| 249 | 20241219 | 144300 | 3301682330 | 9400 | 9400 | 9400 | 9400 | 841 |
| 250 | 20241219 | 144200 | 3293776930 | 9400 | 9400 | 9400 | 9400 | 122 |
| 251 | 20241219 | 144100 | 3292630130 | 9400 | 9410 | 9410 | 9400 | 1357 |
| 252 | 20241219 | 144000 | 3279873980 | 9410 | 9410 | 9410 | 9410 | 1 |
| 253 | 20241219 | 143900 | 3279864570 | 9410 | 9410 | 9410 | 9410 | 10 |
| 254 | 20241219 | 143800 | 3279770470 | 9430 | 9400 | 9430 | 9400 | 201 |
| 255 | 20241219 | 143700 | 3277881040 | 9400 | 9420 | 9420 | 9400 | 618 |
| 256 | 20241219 | 143600 | 3272066970 | 9410 | 9410 | 9410 | 9410 | 0 |
| 257 | 20241219 | 143500 | 3272066970 | 9410 | 9410 | 9410 | 9410 | 2 |
| 258 | 20241219 | 143400 | 3272048150 | 9440 | 9440 | 9440 | 9440 | 0 |
| 259 | 20241219 | 143300 | 3272048150 | 9440 | 9410 | 9440 | 9410 | 307 |
| 260 | 20241219 | 143200 | 3269159250 | 9410 | 9410 | 9410 | 9410 | 0 |
| 261 | 20241219 | 143100 | 3269159250 | 9410 | 9410 | 9410 | 9410 | 400 |
| 262 | 20241219 | 143000 | 3265395250 | 9400 | 9400 | 9400 | 9400 | 314 |
| 263 | 20241219 | 142900 | 3262443650 | 9400 | 9400 | 9400 | 9400 | 228 |
| 264 | 20241219 | 142800 | 3260300450 | 9410 | 9410 | 9410 | 9410 | 1083 |
| 265 | 20241219 | 142700 | 3250109420 | 9410 | 9410 | 9410 | 9410 | 100 |
| 266 | 20241219 | 142600 | 3249168420 | 9410 | 9410 | 9410 | 9410 | 5 |
| 267 | 20241219 | 142500 | 3249121370 | 9420 | 9420 | 9420 | 9420 | 0 |
| 268 | 20241219 | 142400 | 3249121370 | 9420 | 9420 | 9420 | 9420 | 221 |
| 269 | 20241219 | 142300 | 3247039550 | 9420 | 9420 | 9420 | 9420 | 79 |
| 270 | 20241219 | 142200 | 3246295370 | 9450 | 9450 | 9450 | 9450 | 135 |
| 271 | 20241219 | 142100 | 3245019620 | 9450 | 9450 | 9450 | 9450 | 1 |
| 272 | 20241219 | 142000 | 3245010170 | 9410 | 9410 | 9410 | 9410 | 4 |
| 273 | 20241219 | 141900 | 3244972530 | 9410 | 9410 | 9410 | 9410 | 30 |
| 274 | 20241219 | 141800 | 3244690230 | 9410 | 9420 | 9420 | 9410 | 3000 |
| 275 | 20241219 | 141700 | 3216451070 | 9420 | 9420 | 9420 | 9420 | 0 |
| 276 | 20241219 | 141600 | 3216451070 | 9420 | 9420 | 9440 | 9420 | 155 |
| 277 | 20241219 | 141500 | 3214990950 | 9470 | 9470 | 9470 | 9470 | 0 |
| 278 | 20241219 | 141400 | 3214990950 | 9470 | 9460 | 9470 | 9460 | 53 |
| 279 | 20241219 | 141300 | 3214489060 | 9410 | 9470 | 9480 | 9410 | 1786 |
| 280 | 20241219 | 141200 | 3197626150 | 9470 | 9490 | 9490 | 9470 | 400 |
| 281 | 20241219 | 141100 | 3193830210 | 9490 | 9490 | 9490 | 9490 | 20 |
| 282 | 20241219 | 141000 | 3193640410 | 9490 | 9490 | 9490 | 9480 | 16 |
| 283 | 20241219 | 140900 | 3193488580 | 9500 | 9500 | 9500 | 9500 | 40 |
| 284 | 20241219 | 140800 | 3193108580 | 9500 | 9470 | 9500 | 9470 | 1549 |
| 285 | 20241219 | 140700 | 3178415900 | 9470 | 9470 | 9470 | 9470 | 106 |
| 286 | 20241219 | 140600 | 3177412080 | 9470 | 9470 | 9470 | 9470 | 106 |
| 287 | 20241219 | 140500 | 3176408260 | 9460 | 9460 | 9460 | 9460 | 0 |
| 288 | 20241219 | 140400 | 3176408260 | 9460 | 9460 | 9460 | 9460 | 1 |
| 289 | 20241219 | 140300 | 3176398800 | 9410 | 9420 | 9420 | 9410 | 538 |
| 290 | 20241219 | 140200 | 3171334470 | 9420 | 9430 | 9430 | 9420 | 472 |
| 291 | 20241219 | 140100 | 3166887230 | 9420 | 9420 | 9420 | 9420 | 0 |
| 292 | 20241219 | 140000 | 3166887230 | 9420 | 9420 | 9420 | 9420 | 187 |
| 293 | 20241219 | 135900 | 3165125690 | 9420 | 9430 | 9430 | 9420 | 491 |
| 294 | 20241219 | 135800 | 3160495620 | 9440 | 9440 | 9440 | 9440 | 0 |
| 295 | 20241219 | 135700 | 3160495620 | 9440 | 9440 | 9440 | 9440 | 130 |
| 296 | 20241219 | 135600 | 3159268420 | 9480 | 9480 | 9480 | 9480 | 1 |
| 297 | 20241219 | 135500 | 3159258940 | 9440 | 9450 | 9480 | 9440 | 143 |
| 298 | 20241219 | 135400 | 3157907920 | 9470 | 9470 | 9470 | 9470 | 61 |
| 299 | 20241219 | 135300 | 3157330250 | 9470 | 9470 | 9470 | 9470 | 0 |
| 300 | 20241219 | 135200 | 3157330250 | 9470 | 9470 | 9470 | 9470 | 0 |
| 301 | 20241219 | 135100 | 3157330250 | 9470 | 9470 | 9470 | 9470 | 0 |
| 302 | 20241219 | 135000 | 3157330250 | 9470 | 9470 | 9470 | 9470 | 2 |
| 303 | 20241219 | 134900 | 3157311310 | 9480 | 9480 | 9480 | 9480 | 919 |
| 304 | 20241219 | 134800 | 3148599190 | 9480 | 9480 | 9480 | 9480 | 432 |
| 305 | 20241219 | 134700 | 3144503830 | 9480 | 9480 | 9480 | 9480 | 8299 |
| 306 | 20241219 | 134600 | 3065829310 | 9480 | 9480 | 9480 | 9480 | 4 |
| 307 | 20241219 | 134500 | 3065791390 | 9490 | 9490 | 9490 | 9490 | 25 |
| 308 | 20241219 | 134400 | 3065554140 | 9490 | 9480 | 9490 | 9480 | 776 |
| 309 | 20241219 | 134300 | 3058196550 | 9500 | 9480 | 9500 | 9480 | 295 |
| 310 | 20241219 | 134200 | 3055399750 | 9480 | 9480 | 9480 | 9480 | 2 |
| 311 | 20241219 | 134100 | 3055380790 | 9450 | 9450 | 9450 | 9450 | 0 |
| 312 | 20241219 | 134000 | 3055380790 | 9450 | 9450 | 9450 | 9450 | 260 |
| 313 | 20241219 | 133900 | 3052923790 | 9450 | 9500 | 9500 | 9450 | 184 |
| 314 | 20241219 | 133800 | 3051184890 | 9500 | 9470 | 9500 | 9470 | 1455 |
| 315 | 20241219 | 133700 | 3037369910 | 9460 | 9460 | 9470 | 9450 | 669 |
| 316 | 20241219 | 133600 | 3031045550 | 9480 | 9470 | 9480 | 9450 | 259 |
| 317 | 20241219 | 133500 | 3028592500 | 9450 | 9430 | 9470 | 9430 | 1224 |
| 318 | 20241219 | 133400 | 3017032600 | 9440 | 9430 | 9440 | 9420 | 68 |
| 319 | 20241219 | 133300 | 3016391620 | 9440 | 9450 | 9450 | 9440 | 6 |
| 320 | 20241219 | 133200 | 3016334950 | 9420 | 9420 | 9420 | 9420 | 0 |
| 321 | 20241219 | 133100 | 3016334950 | 9420 | 9420 | 9420 | 9420 | 0 |
| 322 | 20241219 | 133000 | 3016334950 | 9420 | 9420 | 9420 | 9420 | 2 |
| 323 | 20241219 | 132900 | 3016316110 | 9420 | 9420 | 9420 | 9420 | 251 |
| 324 | 20241219 | 132800 | 3013951690 | 9450 | 9450 | 9450 | 9450 | 300 |
| 325 | 20241219 | 132700 | 3011116690 | 9450 | 9430 | 9450 | 9430 | 17 |
| 326 | 20241219 | 132600 | 3010956300 | 9450 | 9430 | 9450 | 9430 | 78 |
| 327 | 20241219 | 132500 | 3010220630 | 9430 | 9410 | 9430 | 9410 | 5 |
| 328 | 20241219 | 132400 | 3010173500 | 9430 | 9430 | 9430 | 9430 | 31 |
| 329 | 20241219 | 132300 | 3009881170 | 9430 | 9410 | 9430 | 9410 | 110 |
| 330 | 20241219 | 132200 | 3008845980 | 9410 | 9420 | 9420 | 9410 | 165 |
| 331 | 20241219 | 132100 | 3007291690 | 9410 | 9410 | 9410 | 9410 | 0 |
| 332 | 20241219 | 132000 | 3007291690 | 9410 | 9420 | 9420 | 9410 | 4 |
| 333 | 20241219 | 131900 | 3007254020 | 9400 | 9400 | 9400 | 9400 | 6 |
| 334 | 20241219 | 131800 | 3007197620 | 9420 | 9420 | 9420 | 9420 | 3 |
| 335 | 20241219 | 131700 | 3007169360 | 9400 | 9400 | 9400 | 9400 | 83 |
| 336 | 20241219 | 131600 | 3006389160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 337 | 20241219 | 131500 | 3006389160 | 9400 | 9430 | 9430 | 9400 | 3 |
| 338 | 20241219 | 131400 | 3006360900 | 9400 | 9400 | 9400 | 9400 | 64 |
| 339 | 20241219 | 131300 | 3005759300 | 9400 | 9400 | 9400 | 9400 | 82 |
| 340 | 20241219 | 131200 | 3004988500 | 9440 | 9440 | 9440 | 9440 | 1 |
| 341 | 20241219 | 131100 | 3004979060 | 9420 | 9420 | 9420 | 9420 | 0 |
| 342 | 20241219 | 131000 | 3004979060 | 9420 | 9420 | 9420 | 9420 | 0 |
| 343 | 20241219 | 130900 | 3004979060 | 9420 | 9420 | 9420 | 9420 | 2 |
| 344 | 20241219 | 130800 | 3004960220 | 9400 | 9400 | 9400 | 9400 | 0 |
| 345 | 20241219 | 130700 | 3004960220 | 9400 | 9420 | 9420 | 9400 | 823 |
| 346 | 20241219 | 130600 | 2997220100 | 9420 | 9430 | 9430 | 9420 | 769 |
| 347 | 20241219 | 130500 | 2989974120 | 9430 | 9430 | 9430 | 9430 | 100 |
| 348 | 20241219 | 130400 | 2989031120 | 9440 | 9440 | 9440 | 9440 | 0 |
| 349 | 20241219 | 130300 | 2989031120 | 9440 | 9440 | 9450 | 9440 | 281 |
| 350 | 20241219 | 130200 | 2986376480 | 9440 | 9430 | 9440 | 9430 | 170 |
| 351 | 20241219 | 130100 | 2984771690 | 9420 | 9420 | 9420 | 9420 | 422 |
| 352 | 20241219 | 130000 | 2980796450 | 9420 | 9420 | 9420 | 9420 | 305 |
| 353 | 20241219 | 125900 | 2977923350 | 9420 | 9420 | 9420 | 9420 | 765 |
| 354 | 20241219 | 125800 | 2970717050 | 9450 | 9420 | 9450 | 9420 | 531 |
| 355 | 20241219 | 125700 | 2965709590 | 9450 | 9450 | 9450 | 9450 | 0 |
| 356 | 20241219 | 125600 | 2965709590 | 9450 | 9430 | 9450 | 9430 | 25 |
| 357 | 20241219 | 125500 | 2965473540 | 9450 | 9430 | 9450 | 9420 | 124 |
| 358 | 20241219 | 125400 | 2964304230 | 9420 | 9420 | 9420 | 9420 | 925 |
| 359 | 20241219 | 125300 | 2955590730 | 9420 | 9400 | 9420 | 9380 | 423 |
| 360 | 20241219 | 125200 | 2951619080 | 9400 | 9390 | 9400 | 9390 | 11 |
| 361 | 20241219 | 125100 | 2951515690 | 9400 | 9400 | 9420 | 9400 | 171 |
| 362 | 20241219 | 125000 | 2949908060 | 9410 | 9410 | 9410 | 9410 | 1 |
| 363 | 20241219 | 124900 | 2949898650 | 9410 | 9410 | 9410 | 9410 | 0 |
| 364 | 20241219 | 124800 | 2949898650 | 9410 | 9410 | 9410 | 9410 | 60 |
| 365 | 20241219 | 124700 | 2949334050 | 9410 | 9410 | 9410 | 9410 | 50 |
| 366 | 20241219 | 124600 | 2948863550 | 9410 | 9420 | 9420 | 9390 | 3 |
| 367 | 20241219 | 124500 | 2948835330 | 9420 | 9420 | 9420 | 9420 | 0 |
| 368 | 20241219 | 124400 | 2948835330 | 9420 | 9390 | 9420 | 9380 | 82 |
| 369 | 20241219 | 124300 | 2948065610 | 9390 | 9380 | 9390 | 9380 | 105 |
| 370 | 20241219 | 124200 | 2947079960 | 9380 | 9390 | 9390 | 9380 | 173 |
| 371 | 20241219 | 124100 | 2945457190 | 9420 | 9390 | 9420 | 9390 | 560 |
| 372 | 20241219 | 124000 | 2940194510 | 9400 | 9400 | 9400 | 9400 | 0 |
| 373 | 20241219 | 123900 | 2940194510 | 9400 | 9400 | 9400 | 9400 | 4 |
| 374 | 20241219 | 123800 | 2940156910 | 9420 | 9420 | 9420 | 9420 | 0 |
| 375 | 20241219 | 123700 | 2940156910 | 9420 | 9420 | 9420 | 9420 | 0 |
| 376 | 20241219 | 123600 | 2940156910 | 9420 | 9390 | 9420 | 9390 | 476 |
| 377 | 20241219 | 123500 | 2935686490 | 9400 | 9400 | 9400 | 9400 | 3 |
| 378 | 20241219 | 123400 | 2935658290 | 9400 | 9400 | 9400 | 9400 | 0 |
| 379 | 20241219 | 123300 | 2935658290 | 9400 | 9400 | 9400 | 9400 | 0 |
| 380 | 20241219 | 123200 | 2935658290 | 9400 | 9430 | 9430 | 9400 | 952 |
| 381 | 20241219 | 123100 | 2926709430 | 9400 | 9400 | 9400 | 9390 | 121 |
| 382 | 20241219 | 123000 | 2925572460 | 9430 | 9430 | 9430 | 9430 | 0 |
| 383 | 20241219 | 122900 | 2925572460 | 9430 | 9430 | 9430 | 9430 | 100 |
| 384 | 20241219 | 122800 | 2924629460 | 9430 | 9400 | 9430 | 9400 | 253 |
| 385 | 20241219 | 122700 | 2922251000 | 9410 | 9410 | 9410 | 9410 | 0 |
| 386 | 20241219 | 122600 | 2922251000 | 9410 | 9420 | 9420 | 9410 | 487 |
| 387 | 20241219 | 122500 | 2917665890 | 9430 | 9430 | 9430 | 9430 | 10 |
| 388 | 20241219 | 122400 | 2917571590 | 9430 | 9430 | 9430 | 9430 | 85 |
| 389 | 20241219 | 122300 | 2916770040 | 9430 | 9440 | 9440 | 9430 | 437 |
| 390 | 20241219 | 122200 | 2912648940 | 9440 | 9440 | 9440 | 9440 | 1 |
| 391 | 20241219 | 122100 | 2912639500 | 9440 | 9440 | 9440 | 9440 | 42 |
| 392 | 20241219 | 122000 | 2912243020 | 9440 | 9430 | 9440 | 9430 | 84 |
| 393 | 20241219 | 121900 | 2911450610 | 9430 | 9450 | 9450 | 9430 | 22 |
| 394 | 20241219 | 121800 | 2911242730 | 9450 | 9450 | 9460 | 9450 | 116 |
| 395 | 20241219 | 121700 | 2910146480 | 9440 | 9450 | 9460 | 9440 | 335 |
| 396 | 20241219 | 121600 | 2906983200 | 9460 | 9450 | 9460 | 9450 | 10 |
| 397 | 20241219 | 121500 | 2906888680 | 9440 | 9440 | 9440 | 9440 | 20 |
| 398 | 20241219 | 121400 | 2906699880 | 9460 | 9430 | 9460 | 9430 | 21 |
| 399 | 20241219 | 121300 | 2906501640 | 9460 | 9460 | 9460 | 9460 | 1 |
| 400 | 20241219 | 121200 | 2906492180 | 9460 | 9460 | 9460 | 9430 | 14 |
| 401 | 20241219 | 121100 | 2906359800 | 9460 | 9460 | 9460 | 9460 | 0 |
| 402 | 20241219 | 121000 | 2906359800 | 9460 | 9450 | 9460 | 9450 | 14 |
| 403 | 20241219 | 120900 | 2906227460 | 9460 | 9430 | 9460 | 9430 | 614 |
| 404 | 20241219 | 120800 | 2900432120 | 9440 | 9420 | 9440 | 9420 | 440 |
| 405 | 20241219 | 120700 | 2896283340 | 9410 | 9400 | 9410 | 9400 | 669 |
| 406 | 20241219 | 120600 | 2889992460 | 9400 | 9410 | 9420 | 9400 | 1060 |
| 407 | 20241219 | 120500 | 2880027560 | 9420 | 9420 | 9420 | 9420 | 0 |
| 408 | 20241219 | 120400 | 2880027560 | 9420 | 9400 | 9420 | 9400 | 231 |
| 409 | 20241219 | 120300 | 2877851940 | 9420 | 9400 | 9420 | 9400 | 6 |
| 410 | 20241219 | 120200 | 2877795500 | 9420 | 9420 | 9420 | 9420 | 50 |
| 411 | 20241219 | 120100 | 2877324500 | 9420 | 9420 | 9420 | 9420 | 50 |
| 412 | 20241219 | 120000 | 2876853500 | 9420 | 9390 | 9420 | 9390 | 448 |
| 413 | 20241219 | 115900 | 2872646720 | 9420 | 9390 | 9420 | 9390 | 253 |
| 414 | 20241219 | 115800 | 2870271020 | 9390 | 9420 | 9420 | 9390 | 562 |
| 415 | 20241219 | 115700 | 2864992220 | 9420 | 9430 | 9430 | 9420 | 3 |
| 416 | 20241219 | 115600 | 2864963950 | 9430 | 9420 | 9430 | 9420 | 212 |
| 417 | 20241219 | 115500 | 2862964800 | 9430 | 9390 | 9430 | 9390 | 117 |
| 418 | 20241219 | 115400 | 2861862130 | 9420 | 9390 | 9430 | 9390 | 69 |
| 419 | 20241219 | 115300 | 2861213540 | 9430 | 9430 | 9430 | 9430 | 5 |
| 420 | 20241219 | 115200 | 2861166390 | 9390 | 9400 | 9400 | 9390 | 101 |
| 421 | 20241219 | 115100 | 2860217000 | 9400 | 9440 | 9440 | 9400 | 201 |
| 422 | 20241219 | 115000 | 2858326960 | 9400 | 9440 | 9440 | 9400 | 201 |
| 423 | 20241219 | 114900 | 2856436850 | 9440 | 9410 | 9440 | 9410 | 51 |
| 424 | 20241219 | 114800 | 2855956910 | 9410 | 9410 | 9420 | 9410 | 335 |
| 425 | 20241219 | 114700 | 2852804540 | 9440 | 9400 | 9440 | 9400 | 68 |
| 426 | 20241219 | 114600 | 2852165020 | 9390 | 9420 | 9490 | 9390 | 5039 |
| 427 | 20241219 | 114500 | 2804689200 | 9420 | 9420 | 9420 | 9420 | 624 |
| 428 | 20241219 | 114400 | 2798811120 | 9420 | 9420 | 9420 | 9420 | 504 |
| 429 | 20241219 | 114300 | 2794063440 | 9420 | 9420 | 9420 | 9410 | 148 |
| 430 | 20241219 | 114200 | 2792670350 | 9420 | 9420 | 9430 | 9420 | 1537 |
| 431 | 20241219 | 114100 | 2778189090 | 9420 | 9400 | 9420 | 9390 | 1279 |
| 432 | 20241219 | 114000 | 2766165770 | 9400 | 9380 | 9410 | 9350 | 1255 |
| 433 | 20241219 | 113900 | 2754378270 | 9380 | 9330 | 9380 | 9330 | 2981 |
| 434 | 20241219 | 113800 | 2726503240 | 9320 | 9300 | 9320 | 9300 | 685 |
| 435 | 20241219 | 113700 | 2720124870 | 9270 | 9290 | 9290 | 9270 | 682 |
| 436 | 20241219 | 113600 | 2713798490 | 9280 | 9300 | 9300 | 9280 | 525 |
| 437 | 20241219 | 113500 | 2708916130 | 9300 | 9290 | 9300 | 9280 | 212 |
| 438 | 20241219 | 113400 | 2706945840 | 9290 | 9280 | 9290 | 9280 | 206 |
| 439 | 20241219 | 113300 | 2705033660 | 9270 | 9260 | 9270 | 9260 | 53 |
| 440 | 20241219 | 113200 | 2704542510 | 9260 | 9260 | 9260 | 9260 | 19 |
| 441 | 20241219 | 113100 | 2704366570 | 9260 | 9260 | 9260 | 9260 | 52 |
| 442 | 20241219 | 113000 | 2703885050 | 9290 | 9260 | 9290 | 9260 | 5 |
| 443 | 20241219 | 112900 | 2703838660 | 9230 | 9230 | 9230 | 9230 | 0 |
| 444 | 20241219 | 112800 | 2703838660 | 9230 | 9250 | 9250 | 9230 | 143 |
| 445 | 20241219 | 112700 | 2702517700 | 9250 | 9240 | 9250 | 9230 | 204 |
| 446 | 20241219 | 112600 | 2700632000 | 9220 | 9220 | 9220 | 9220 | 732 |
| 447 | 20241219 | 112500 | 2693882960 | 9220 | 9250 | 9250 | 9220 | 156 |
| 448 | 20241219 | 112400 | 2692444580 | 9220 | 9220 | 9220 | 9220 | 558 |
| 449 | 20241219 | 112300 | 2687299820 | 9210 | 9240 | 9240 | 9210 | 155 |
| 450 | 20241219 | 112200 | 2685869640 | 9270 | 9250 | 9270 | 9200 | 7076 |
| 451 | 20241219 | 112100 | 2620671660 | 9250 | 9260 | 9260 | 9250 | 421 |
| 452 | 20241219 | 112000 | 2616777340 | 9250 | 9260 | 9260 | 9240 | 1171 |
| 453 | 20241219 | 111900 | 2605947150 | 9260 | 9280 | 9280 | 9260 | 200 |
| 454 | 20241219 | 111800 | 2604093780 | 9280 | 9300 | 9300 | 9280 | 687 |
| 455 | 20241219 | 111700 | 2597707610 | 9350 | 9350 | 9350 | 9350 | 30 |
| 456 | 20241219 | 111600 | 2597427110 | 9350 | 9340 | 9350 | 9340 | 2 |
| 457 | 20241219 | 111500 | 2597408420 | 9330 | 9330 | 9330 | 9330 | 42 |
| 458 | 20241219 | 111400 | 2597016560 | 9330 | 9250 | 9330 | 9250 | 205 |
| 459 | 20241219 | 111300 | 2595118040 | 9250 | 9240 | 9270 | 9240 | 680 |
| 460 | 20241219 | 111200 | 2588822870 | 9240 | 9260 | 9260 | 9230 | 1181 |
| 461 | 20241219 | 111100 | 2577907550 | 9270 | 9280 | 9280 | 9260 | 742 |
| 462 | 20241219 | 111000 | 2571034310 | 9280 | 9280 | 9280 | 9270 | 1048 |
| 463 | 20241219 | 110900 | 2561314690 | 9280 | 9340 | 9340 | 9280 | 1108 |
| 464 | 20241219 | 110800 | 2551016980 | 9340 | 9340 | 9340 | 9300 | 62 |
| 465 | 20241219 | 110700 | 2550438300 | 9300 | 9310 | 9340 | 9300 | 526 |
| 466 | 20241219 | 110600 | 2545540070 | 9340 | 9330 | 9340 | 9330 | 787 |
| 467 | 20241219 | 110500 | 2538192560 | 9290 | 9270 | 9330 | 9270 | 282 |
| 468 | 20241219 | 110400 | 2535576640 | 9270 | 9310 | 9340 | 9270 | 958 |
| 469 | 20241219 | 110300 | 2526680620 | 9310 | 9360 | 9360 | 9290 | 5420 |
| 470 | 20241219 | 110200 | 2476157800 | 9370 | 9390 | 9390 | 9370 | 279 |
| 471 | 20241219 | 110100 | 2473542270 | 9370 | 9390 | 9390 | 9370 | 345 |
| 472 | 20241219 | 110000 | 2470307520 | 9390 | 9400 | 9400 | 9380 | 875 |
| 473 | 20241219 | 105900 | 2462094320 | 9380 | 9380 | 9390 | 9380 | 109 |
| 474 | 20241219 | 105800 | 2461071880 | 9380 | 9400 | 9430 | 9380 | 1159 |
| 475 | 20241219 | 105700 | 2450179610 | 9400 | 9410 | 9450 | 9400 | 2179 |
| 476 | 20241219 | 105600 | 2429678900 | 9410 | 9450 | 9450 | 9410 | 2329 |
| 477 | 20241219 | 105500 | 2407738440 | 9450 | 9450 | 9450 | 9450 | 69 |
| 478 | 20241219 | 105400 | 2407086390 | 9470 | 9470 | 9470 | 9470 | 0 |
| 479 | 20241219 | 105300 | 2407086390 | 9470 | 9470 | 9470 | 9470 | 82 |
| 480 | 20241219 | 105200 | 2406309850 | 9470 | 9430 | 9470 | 9430 | 78 |
| 481 | 20241219 | 105100 | 2405574270 | 9430 | 9430 | 9430 | 9420 | 102 |
| 482 | 20241219 | 105000 | 2404613220 | 9480 | 9420 | 9480 | 9420 | 613 |
| 483 | 20241219 | 104900 | 2398835780 | 9420 | 9430 | 9440 | 9420 | 1563 |
| 484 | 20241219 | 104800 | 2384105350 | 9430 | 9450 | 9480 | 9430 | 2292 |
| 485 | 20241219 | 104700 | 2362473170 | 9440 | 9450 | 9450 | 9440 | 3 |
| 486 | 20241219 | 104600 | 2362444830 | 9450 | 9480 | 9480 | 9440 | 4789 |
| 487 | 20241219 | 104500 | 2317198340 | 9450 | 9460 | 9460 | 9450 | 295 |
| 488 | 20241219 | 104400 | 2314409030 | 9460 | 9480 | 9480 | 9460 | 312 |
| 489 | 20241219 | 104300 | 2311455590 | 9470 | 9470 | 9470 | 9470 | 19 |
| 490 | 20241219 | 104200 | 2311275660 | 9470 | 9480 | 9480 | 9470 | 195 |
| 491 | 20241219 | 104100 | 2309427630 | 9480 | 9480 | 9480 | 9480 | 100 |
| 492 | 20241219 | 104000 | 2308479630 | 9520 | 9500 | 9520 | 9480 | 1207 |
| 493 | 20241219 | 103900 | 2297030000 | 9500 | 9500 | 9500 | 9500 | 181 |
| 494 | 20241219 | 103800 | 2295310500 | 9490 | 9480 | 9520 | 9480 | 43 |
| 495 | 20241219 | 103700 | 2294902410 | 9530 | 9480 | 9530 | 9480 | 328 |
| 496 | 20241219 | 103600 | 2291788810 | 9480 | 9500 | 9500 | 9480 | 816 |
| 497 | 20241219 | 103500 | 2284040340 | 9500 | 9500 | 9500 | 9500 | 243 |
| 498 | 20241219 | 103400 | 2281731840 | 9500 | 9500 | 9500 | 9500 | 160 |
| 499 | 20241219 | 103300 | 2280211840 | 9500 | 9520 | 9520 | 9500 | 513 |
| 500 | 20241219 | 103200 | 2275336150 | 9520 | 9510 | 9520 | 9510 | 507 |
| 501 | 20241219 | 103100 | 2270509540 | 9520 | 9530 | 9530 | 9510 | 337 |
| 502 | 20241219 | 103000 | 2267299410 | 9540 | 9560 | 9560 | 9540 | 175 |
| 503 | 20241219 | 102900 | 2265629790 | 9540 | 9550 | 9560 | 9540 | 747 |
| 504 | 20241219 | 102800 | 2258496010 | 9540 | 9530 | 9540 | 9510 | 1397 |
| 505 | 20241219 | 102700 | 2245197540 | 9550 | 9550 | 9550 | 9550 | 593 |
| 506 | 20241219 | 102600 | 2239534390 | 9540 | 9510 | 9540 | 9500 | 1138 |
| 507 | 20241219 | 102500 | 2228696630 | 9500 | 9500 | 9500 | 9500 | 124 |
| 508 | 20241219 | 102400 | 2227518630 | 9500 | 9500 | 9500 | 9500 | 25 |
| 509 | 20241219 | 102300 | 2227281130 | 9500 | 9500 | 9500 | 9500 | 2 |
| 510 | 20241219 | 102200 | 2227262130 | 9470 | 9470 | 9480 | 9470 | 386 |
| 511 | 20241219 | 102100 | 2223606490 | 9480 | 9480 | 9480 | 9480 | 199 |
| 512 | 20241219 | 102000 | 2221719970 | 9480 | 9480 | 9480 | 9480 | 0 |
| 513 | 20241219 | 101900 | 2221719970 | 9480 | 9480 | 9480 | 9470 | 280 |
| 514 | 20241219 | 101800 | 2219066250 | 9480 | 9490 | 9530 | 9480 | 1082 |
| 515 | 20241219 | 101700 | 2208803730 | 9500 | 9490 | 9500 | 9490 | 584 |
| 516 | 20241219 | 101600 | 2203261340 | 9490 | 9490 | 9490 | 9490 | 450 |
| 517 | 20241219 | 101500 | 2198990840 | 9490 | 9480 | 9490 | 9480 | 243 |
| 518 | 20241219 | 101400 | 2196685300 | 9480 | 9500 | 9500 | 9480 | 482 |
| 519 | 20241219 | 101300 | 2192115420 | 9500 | 9500 | 9500 | 9480 | 1265 |
| 520 | 20241219 | 101200 | 2180106820 | 9520 | 9510 | 9520 | 9510 | 96 |
| 521 | 20241219 | 101100 | 2179193360 | 9530 | 9520 | 9530 | 9510 | 183 |
| 522 | 20241219 | 101000 | 2177451250 | 9520 | 9510 | 9520 | 9510 | 108 |
| 523 | 20241219 | 100900 | 2176424160 | 9550 | 9520 | 9550 | 9500 | 1170 |
| 524 | 20241219 | 100800 | 2165301210 | 9540 | 9560 | 9560 | 9540 | 132 |
| 525 | 20241219 | 100700 | 2164039490 | 9570 | 9560 | 9570 | 9560 | 556 |
| 526 | 20241219 | 100600 | 2158723910 | 9570 | 9510 | 9570 | 9510 | 822 |
| 527 | 20241219 | 100500 | 2150868970 | 9530 | 9530 | 9530 | 9530 | 2 |
| 528 | 20241219 | 100400 | 2150849910 | 9490 | 9490 | 9490 | 9490 | 5 |
| 529 | 20241219 | 100300 | 2150802460 | 9490 | 9500 | 9500 | 9490 | 655 |
| 530 | 20241219 | 100200 | 2144584700 | 9540 | 9540 | 9570 | 9540 | 397 |
| 531 | 20241219 | 100100 | 2140797280 | 9540 | 9530 | 9540 | 9500 | 2358 |
| 532 | 20241219 | 100000 | 2118366560 | 9530 | 9540 | 9550 | 9530 | 322 |
| 533 | 20241219 | 095900 | 2115295640 | 9550 | 9550 | 9550 | 9550 | 1 |
| 534 | 20241219 | 095800 | 2115286090 | 9570 | 9570 | 9570 | 9570 | 0 |
| 535 | 20241219 | 095700 | 2115286090 | 9570 | 9570 | 9570 | 9570 | 50 |
| 536 | 20241219 | 095600 | 2114807590 | 9570 | 9570 | 9570 | 9570 | 124 |
| 537 | 20241219 | 095500 | 2113620910 | 9530 | 9530 | 9530 | 9530 | 1010 |
| 538 | 20241219 | 095400 | 2103995610 | 9530 | 9540 | 9570 | 9530 | 506 |
| 539 | 20241219 | 095300 | 2099170290 | 9530 | 9550 | 9550 | 9530 | 335 |
| 540 | 20241219 | 095200 | 2095974200 | 9550 | 9540 | 9580 | 9540 | 255 |
| 541 | 20241219 | 095100 | 2093541440 | 9540 | 9540 | 9580 | 9540 | 835 |
| 542 | 20241219 | 095000 | 2085575470 | 9540 | 9560 | 9580 | 9540 | 48 |
| 543 | 20241219 | 094900 | 2085116940 | 9550 | 9550 | 9550 | 9540 | 529 |
| 544 | 20241219 | 094800 | 2080070220 | 9550 | 9560 | 9560 | 9550 | 143 |
| 545 | 20241219 | 094700 | 2078704560 | 9560 | 9540 | 9560 | 9540 | 71 |
| 546 | 20241219 | 094600 | 2078027200 | 9540 | 9570 | 9570 | 9540 | 610 |
| 547 | 20241219 | 094500 | 2072205850 | 9570 | 9590 | 9590 | 9570 | 239 |
| 548 | 20241219 | 094400 | 2069914420 | 9590 | 9580 | 9590 | 9580 | 40 |
| 549 | 20241219 | 094300 | 2069530860 | 9590 | 9600 | 9600 | 9590 | 163 |
| 550 | 20241219 | 094200 | 2067966720 | 9600 | 9620 | 9630 | 9560 | 1164 |
| 551 | 20241219 | 094100 | 2056790290 | 9620 | 9560 | 9630 | 9540 | 1839 |
| 552 | 20241219 | 094000 | 2039161480 | 9540 | 9530 | 9560 | 9520 | 1039 |
| 553 | 20241219 | 093900 | 2029237330 | 9530 | 9530 | 9530 | 9530 | 100 |
| 554 | 20241219 | 093800 | 2028284330 | 9530 | 9540 | 9570 | 9520 | 537 |
| 555 | 20241219 | 093700 | 2023166650 | 9570 | 9560 | 9580 | 9530 | 305 |
| 556 | 20241219 | 093600 | 2020251390 | 9560 | 9540 | 9570 | 9540 | 1549 |
| 557 | 20241219 | 093500 | 2005456910 | 9540 | 9500 | 9540 | 9500 | 1100 |
| 558 | 20241219 | 093400 | 1994969920 | 9500 | 9500 | 9500 | 9500 | 16 |
| 559 | 20241219 | 093300 | 1994817920 | 9500 | 9500 | 9500 | 9500 | 434 |
| 560 | 20241219 | 093200 | 1990694920 | 9500 | 9500 | 9500 | 9480 | 439 |
| 561 | 20241219 | 093100 | 1986531360 | 9500 | 9500 | 9540 | 9500 | 413 |
| 562 | 20241219 | 093000 | 1982603460 | 9480 | 9470 | 9480 | 9470 | 300 |
| 563 | 20241219 | 092900 | 1979760980 | 9480 | 9470 | 9480 | 9450 | 476 |
| 564 | 20241219 | 092800 | 1975252020 | 9440 | 9450 | 9460 | 9440 | 2086 |
| 565 | 20241219 | 092700 | 1955540100 | 9460 | 9480 | 9480 | 9460 | 1577 |
| 566 | 20241219 | 092600 | 1940611200 | 9480 | 9490 | 9490 | 9480 | 1453 |
| 567 | 20241219 | 092500 | 1926835860 | 9480 | 9500 | 9500 | 9480 | 1080 |
| 568 | 20241219 | 092400 | 1916587370 | 9500 | 9490 | 9510 | 9490 | 412 |
| 569 | 20241219 | 092300 | 1912675210 | 9490 | 9500 | 9500 | 9490 | 1330 |
| 570 | 20241219 | 092200 | 1900051360 | 9500 | 9520 | 9520 | 9500 | 2468 |
| 571 | 20241219 | 092100 | 1876593970 | 9510 | 9550 | 9550 | 9510 | 371 |
| 572 | 20241219 | 092000 | 1873057070 | 9550 | 9540 | 9560 | 9530 | 2241 |
| 573 | 20241219 | 091900 | 1851648490 | 9550 | 9530 | 9560 | 9530 | 1643 |
| 574 | 20241219 | 091800 | 1835956270 | 9540 | 9500 | 9540 | 9500 | 2019 |
| 575 | 20241219 | 091700 | 1816767140 | 9500 | 9500 | 9510 | 9500 | 841 |
| 576 | 20241219 | 091600 | 1808777060 | 9480 | 9490 | 9500 | 9470 | 2926 |
| 577 | 20241219 | 091500 | 1780991750 | 9500 | 9500 | 9500 | 9470 | 2046 |
| 578 | 20241219 | 091400 | 1761578980 | 9490 | 9550 | 9560 | 9490 | 2628 |
| 579 | 20241219 | 091300 | 1736564190 | 9550 | 9440 | 9550 | 9440 | 2447 |
| 580 | 20241219 | 091200 | 1713303320 | 9440 | 9460 | 9470 | 9440 | 2265 |
| 581 | 20241219 | 091100 | 1691887010 | 9460 | 9470 | 9480 | 9440 | 2466 |
| 582 | 20241219 | 091000 | 1668565150 | 9480 | 9480 | 9530 | 9410 | 11680 |
| 583 | 20241219 | 090900 | 1558085290 | 9480 | 9550 | 9550 | 9480 | 3680 |
| 584 | 20241219 | 090800 | 1523136860 | 9550 | 9570 | 9570 | 9450 | 11364 |
| 585 | 20241219 | 090700 | 1415030950 | 9570 | 9560 | 9660 | 9560 | 7380 |
| 586 | 20241219 | 090600 | 1344233780 | 9540 | 9640 | 9640 | 9540 | 8863 |
| 587 | 20241219 | 090500 | 1259268070 | 9630 | 9660 | 9690 | 9610 | 4911 |
| 588 | 20241219 | 090400 | 1211910930 | 9660 | 9700 | 9710 | 9660 | 7376 |
| 589 | 20241219 | 090300 | 1140526010 | 9700 | 9620 | 9720 | 9590 | 7652 |
| 590 | 20241219 | 090200 | 1066550850 | 9600 | 9750 | 9760 | 9570 | 18514 |
| 591 | 20241219 | 090100 | 887209840 | 9750 | 9800 | 9800 | 9750 | 17921 |
| 592 | 20241219 | 090000 | 712086160 | 9790 | 9900 | 9940 | 9760 | 69533 |