30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 4393 |
| 3 | 20241209 | 192500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20241209 | 192400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20241209 | 192300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20241209 | 192200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20241209 | 192100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20241209 | 192000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20241209 | 191900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20241209 | 191800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20241209 | 191700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20241209 | 191600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20241209 | 191500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20241209 | 191400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20241209 | 191300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20241209 | 191200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20241209 | 191100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20241209 | 191000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20241209 | 190900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20241209 | 190800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20241209 | 190700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20241209 | 190600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20241209 | 190500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20241209 | 190400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20241209 | 190300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20241209 | 190200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20241209 | 190100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20241209 | 190000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20241209 | 185900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20241209 | 185800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20241209 | 185700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20241209 | 185600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 4393 |
| 33 | 20241209 | 185500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20241209 | 185400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20241209 | 185300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20241209 | 185200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20241209 | 185100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20241209 | 185000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20241209 | 184900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20241209 | 184800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20241209 | 184700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20241209 | 184600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20241209 | 184500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20241209 | 184400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20241209 | 184300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20241209 | 184200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20241209 | 184100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20241209 | 184000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20241209 | 183900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20241209 | 183800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20241209 | 183700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20241209 | 183600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20241209 | 183500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20241209 | 183400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20241209 | 183300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20241209 | 183200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20241209 | 183100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20241209 | 183000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20241209 | 182900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20241209 | 182800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20241209 | 182700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20241209 | 182600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 4393 |
| 63 | 20241209 | 182500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20241209 | 182400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20241209 | 182300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20241209 | 182200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20241209 | 182100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20241209 | 182000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20241209 | 181900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20241209 | 181800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20241209 | 181700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20241209 | 181600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20241209 | 181500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20241209 | 181400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20241209 | 181300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20241209 | 181200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20241209 | 181100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20241209 | 181000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20241209 | 180900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20241209 | 180800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20241209 | 180700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20241209 | 180600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20241209 | 180500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20241209 | 180400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20241209 | 180300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20241209 | 180200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20241209 | 180100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20241209 | 180000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20241209 | 175900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20241209 | 175800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20241209 | 175700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20241209 | 175600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 4393 |
| 93 | 20241209 | 175500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20241209 | 175400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20241209 | 175300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20241209 | 175200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20241209 | 175100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20241209 | 175000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20241209 | 174900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20241209 | 174800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20241209 | 174700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20241209 | 174600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20241209 | 174500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20241209 | 174400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20241209 | 174300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20241209 | 174200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20241209 | 174100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20241209 | 174000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20241209 | 173900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20241209 | 173800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20241209 | 173700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20241209 | 173600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20241209 | 173500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20241209 | 173400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20241209 | 173300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20241209 | 173200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20241209 | 173100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20241209 | 173000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20241209 | 172900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20241209 | 172800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20241209 | 172700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20241209 | 172600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 4393 |
| 123 | 20241209 | 172500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20241209 | 172400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20241209 | 172300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20241209 | 172200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20241209 | 172100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20241209 | 172000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20241209 | 171900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20241209 | 171800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20241209 | 171700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20241209 | 171600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20241209 | 171500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20241209 | 171400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20241209 | 171300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20241209 | 171200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20241209 | 171100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20241209 | 171000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20241209 | 170900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20241209 | 170800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20241209 | 170700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20241209 | 170600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20241209 | 170500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20241209 | 170400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20241209 | 170300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20241209 | 170200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20241209 | 170100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20241209 | 170000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20241209 | 165900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20241209 | 165800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20241209 | 165700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20241209 | 165600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 4393 |
| 153 | 20241209 | 165500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20241209 | 165400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20241209 | 165300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20241209 | 165200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20241209 | 165100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20241209 | 165000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20241209 | 164900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20241209 | 164800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20241209 | 164700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20241209 | 164600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20241209 | 164500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20241209 | 164400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20241209 | 164300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20241209 | 164200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20241209 | 164100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20241209 | 164000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20241209 | 163900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20241209 | 163800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20241209 | 163700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20241209 | 163600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20241209 | 163500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20241209 | 163400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20241209 | 163300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20241209 | 163200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20241209 | 163100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20241209 | 163000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20241209 | 162900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20241209 | 162800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20241209 | 162700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20241209 | 162600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 4393 |
| 183 | 20241209 | 162500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20241209 | 162400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20241209 | 162300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20241209 | 162200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20241209 | 162100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20241209 | 162000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20241209 | 161900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20241209 | 161800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20241209 | 161700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20241209 | 161600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20241209 | 161500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20241209 | 161400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20241209 | 161300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20241209 | 161200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20241209 | 161100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20241209 | 161000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20241209 | 160900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20241209 | 160800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20241209 | 160700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20241209 | 160600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20241209 | 160500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20241209 | 160400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20241209 | 160300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20241209 | 160200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20241209 | 160100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20241209 | 160000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20241209 | 155900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20241209 | 155800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20241209 | 155700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20241209 | 155600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 4393 |
| 213 | 20241209 | 155500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20241209 | 155400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20241209 | 155300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20241209 | 155200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20241209 | 155100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20241209 | 155000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20241209 | 154900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20241209 | 154800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20241209 | 154700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20241209 | 154600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20241209 | 154500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20241209 | 154400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20241209 | 154300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20241209 | 154200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20241209 | 154100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20241209 | 154000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 229 | 20241209 | 153900 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 230 | 20241209 | 153800 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 231 | 20241209 | 153700 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 232 | 20241209 | 153600 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 233 | 20241209 | 153500 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 234 | 20241209 | 153400 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 235 | 20241209 | 153300 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 236 | 20241209 | 153200 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 237 | 20241209 | 153100 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 238 | 20241209 | 153000 | 1003664300 | 2900 | 2900 | 2900 | 2900 | 4393 |
| 239 | 20241209 | 152900 | 990924600 | 2890 | 2890 | 2890 | 2890 | 0 |
| 240 | 20241209 | 152800 | 990924600 | 2890 | 2890 | 2890 | 2890 | 0 |
| 241 | 20241209 | 152700 | 990924600 | 2890 | 2890 | 2890 | 2890 | 0 |
| 242 | 20241209 | 152600 | 990924600 | 2890 | 2890 | 2890 | 2890 | 0 |
| 243 | 20241209 | 152500 | 990924600 | 2890 | 2890 | 2890 | 2890 | 0 |
| 244 | 20241209 | 152400 | 990924600 | 2890 | 2890 | 2890 | 2890 | 0 |
| 245 | 20241209 | 152300 | 990924600 | 2890 | 2890 | 2890 | 2890 | 0 |
| 246 | 20241209 | 152200 | 990924600 | 2890 | 2890 | 2890 | 2890 | 0 |
| 247 | 20241209 | 152100 | 990924600 | 2890 | 2890 | 2890 | 2890 | 0 |
| 248 | 20241209 | 152000 | 990924600 | 2890 | 2890 | 2890 | 2890 | 0 |
| 249 | 20241209 | 151900 | 990924600 | 2890 | 2890 | 2890 | 2890 | 2389 |
| 250 | 20241209 | 151800 | 984020390 | 2895 | 2900 | 2900 | 2895 | 1841 |
| 251 | 20241209 | 151700 | 978682925 | 2900 | 2900 | 2900 | 2895 | 3048 |
| 252 | 20241209 | 151600 | 969844575 | 2900 | 2895 | 2900 | 2890 | 4354 |
| 253 | 20241209 | 151500 | 957226325 | 2890 | 2890 | 2900 | 2885 | 1574 |
| 254 | 20241209 | 151400 | 952680085 | 2900 | 2900 | 2900 | 2890 | 1548 |
| 255 | 20241209 | 151300 | 948203670 | 2900 | 2895 | 2900 | 2895 | 730 |
| 256 | 20241209 | 151200 | 946088080 | 2905 | 2910 | 2910 | 2895 | 480 |
| 257 | 20241209 | 151100 | 944694180 | 2890 | 2890 | 2890 | 2890 | 0 |
| 258 | 20241209 | 151000 | 944694180 | 2890 | 2890 | 2890 | 2890 | 2342 |
| 259 | 20241209 | 150900 | 937925800 | 2890 | 2900 | 2900 | 2890 | 1118 |
| 260 | 20241209 | 150800 | 934687360 | 2895 | 2900 | 2900 | 2890 | 4031 |
| 261 | 20241209 | 150700 | 923012220 | 2900 | 2900 | 2905 | 2900 | 1052 |
| 262 | 20241209 | 150600 | 919961395 | 2905 | 2905 | 2905 | 2905 | 554 |
| 263 | 20241209 | 150500 | 918352025 | 2905 | 2905 | 2905 | 2905 | 1510 |
| 264 | 20241209 | 150400 | 913965475 | 2920 | 2920 | 2920 | 2920 | 0 |
| 265 | 20241209 | 150300 | 913965475 | 2920 | 2900 | 2920 | 2900 | 48 |
| 266 | 20241209 | 150200 | 913825915 | 2900 | 2895 | 2915 | 2890 | 2623 |
| 267 | 20241209 | 150100 | 906205700 | 2910 | 2910 | 2910 | 2910 | 769 |
| 268 | 20241209 | 150000 | 903967910 | 2895 | 2900 | 2900 | 2895 | 1135 |
| 269 | 20241209 | 145900 | 900680665 | 2900 | 2900 | 2900 | 2900 | 0 |
| 270 | 20241209 | 145800 | 900680665 | 2900 | 2900 | 2900 | 2900 | 0 |
| 271 | 20241209 | 145700 | 900680665 | 2900 | 2905 | 2905 | 2900 | 1109 |
| 272 | 20241209 | 145600 | 897464020 | 2905 | 2910 | 2910 | 2905 | 943 |
| 273 | 20241209 | 145500 | 894724060 | 2915 | 2915 | 2915 | 2915 | 6030 |
| 274 | 20241209 | 145400 | 877146610 | 2915 | 2910 | 2915 | 2905 | 2404 |
| 275 | 20241209 | 145300 | 870143130 | 2910 | 2920 | 2920 | 2910 | 134 |
| 276 | 20241209 | 145200 | 869752850 | 2920 | 2915 | 2920 | 2915 | 336 |
| 277 | 20241209 | 145100 | 868772840 | 2910 | 2910 | 2910 | 2910 | 1200 |
| 278 | 20241209 | 145000 | 865280840 | 2910 | 2895 | 2910 | 2895 | 7396 |
| 279 | 20241209 | 144900 | 843797060 | 2900 | 2900 | 2900 | 2900 | 2078 |
| 280 | 20241209 | 144800 | 837770860 | 2900 | 2900 | 2900 | 2900 | 502 |
| 281 | 20241209 | 144700 | 836315060 | 2900 | 2900 | 2900 | 2900 | 12638 |
| 282 | 20241209 | 144600 | 799664860 | 2900 | 2910 | 2910 | 2900 | 5820 |
| 283 | 20241209 | 144500 | 782751755 | 2905 | 2905 | 2905 | 2905 | 0 |
| 284 | 20241209 | 144400 | 782751755 | 2905 | 2905 | 2905 | 2905 | 1585 |
| 285 | 20241209 | 144300 | 778147330 | 2910 | 2915 | 2915 | 2910 | 3263 |
| 286 | 20241209 | 144200 | 768648750 | 2915 | 2920 | 2920 | 2915 | 3590 |
| 287 | 20241209 | 144100 | 758182400 | 2925 | 2925 | 2925 | 2925 | 10 |
| 288 | 20241209 | 144000 | 758153150 | 2930 | 2925 | 2930 | 2925 | 768 |
| 289 | 20241209 | 143900 | 755904030 | 2925 | 2925 | 2925 | 2925 | 0 |
| 290 | 20241209 | 143800 | 755904030 | 2925 | 2925 | 2925 | 2920 | 1716 |
| 291 | 20241209 | 143700 | 750891545 | 2930 | 2930 | 2930 | 2930 | 5 |
| 292 | 20241209 | 143600 | 750876895 | 2930 | 2930 | 2930 | 2930 | 20 |
| 293 | 20241209 | 143500 | 750818295 | 2930 | 2930 | 2930 | 2930 | 1 |
| 294 | 20241209 | 143400 | 750815365 | 2940 | 2925 | 2940 | 2925 | 2508 |
| 295 | 20241209 | 143300 | 743464575 | 2925 | 2925 | 2925 | 2925 | 0 |
| 296 | 20241209 | 143200 | 743464575 | 2925 | 2925 | 2925 | 2925 | 1437 |
| 297 | 20241209 | 143100 | 739261350 | 2925 | 2930 | 2930 | 2925 | 526 |
| 298 | 20241209 | 143000 | 737720290 | 2930 | 2930 | 2930 | 2930 | 2168 |
| 299 | 20241209 | 142900 | 731368050 | 2935 | 2935 | 2935 | 2935 | 4 |
| 300 | 20241209 | 142800 | 731356310 | 2945 | 2930 | 2945 | 2930 | 1173 |
| 301 | 20241209 | 142700 | 727919360 | 2930 | 2940 | 2940 | 2930 | 2144 |
| 302 | 20241209 | 142600 | 721632680 | 2945 | 2945 | 2945 | 2945 | 66 |
| 303 | 20241209 | 142500 | 721438310 | 2945 | 2945 | 2945 | 2945 | 10 |
| 304 | 20241209 | 142400 | 721408860 | 2945 | 2945 | 2945 | 2945 | 971 |
| 305 | 20241209 | 142300 | 718549265 | 2945 | 2945 | 2945 | 2945 | 2 |
| 306 | 20241209 | 142200 | 718543375 | 2945 | 2945 | 2945 | 2945 | 0 |
| 307 | 20241209 | 142100 | 718543375 | 2945 | 2945 | 2945 | 2945 | 0 |
| 308 | 20241209 | 142000 | 718543375 | 2945 | 2945 | 2945 | 2945 | 0 |
| 309 | 20241209 | 141900 | 718543375 | 2945 | 2945 | 2945 | 2945 | 462 |
| 310 | 20241209 | 141800 | 717182785 | 2940 | 2940 | 2940 | 2940 | 1 |
| 311 | 20241209 | 141700 | 717179845 | 2945 | 2945 | 2945 | 2945 | 316 |
| 312 | 20241209 | 141600 | 716249225 | 2950 | 2945 | 2950 | 2945 | 434 |
| 313 | 20241209 | 141500 | 714970760 | 2940 | 2945 | 2945 | 2940 | 1193 |
| 314 | 20241209 | 141400 | 711457775 | 2945 | 2945 | 2945 | 2945 | 100 |
| 315 | 20241209 | 141300 | 711163275 | 2935 | 2940 | 2940 | 2935 | 270 |
| 316 | 20241209 | 141200 | 710370790 | 2945 | 2945 | 2945 | 2945 | 416 |
| 317 | 20241209 | 141100 | 709145670 | 2945 | 2930 | 2945 | 2930 | 1337 |
| 318 | 20241209 | 141000 | 705211130 | 2930 | 2940 | 2940 | 2930 | 4 |
| 319 | 20241209 | 140900 | 705199390 | 2935 | 2935 | 2935 | 2935 | 481 |
| 320 | 20241209 | 140800 | 703787655 | 2935 | 2940 | 2940 | 2935 | 371 |
| 321 | 20241209 | 140700 | 702697015 | 2940 | 2940 | 2940 | 2940 | 4 |
| 322 | 20241209 | 140600 | 702685255 | 2940 | 2940 | 2940 | 2940 | 23 |
| 323 | 20241209 | 140500 | 702617635 | 2940 | 2940 | 2940 | 2940 | 35 |
| 324 | 20241209 | 140400 | 702514735 | 2930 | 2930 | 2930 | 2930 | 529 |
| 325 | 20241209 | 140300 | 700964765 | 2940 | 2940 | 2940 | 2940 | 55 |
| 326 | 20241209 | 140200 | 700803065 | 2940 | 2940 | 2940 | 2940 | 0 |
| 327 | 20241209 | 140100 | 700803065 | 2940 | 2940 | 2940 | 2940 | 2281 |
| 328 | 20241209 | 140000 | 694096925 | 2940 | 2940 | 2940 | 2940 | 418 |
| 329 | 20241209 | 135900 | 692868005 | 2940 | 2940 | 2940 | 2940 | 1000 |
| 330 | 20241209 | 135800 | 689928005 | 2940 | 2940 | 2940 | 2940 | 523 |
| 331 | 20241209 | 135700 | 688390385 | 2940 | 2960 | 2960 | 2940 | 32 |
| 332 | 20241209 | 135600 | 688295905 | 2965 | 2965 | 2965 | 2965 | 0 |
| 333 | 20241209 | 135500 | 688295905 | 2965 | 2965 | 2965 | 2965 | 0 |
| 334 | 20241209 | 135400 | 688295905 | 2965 | 2965 | 2965 | 2965 | 0 |
| 335 | 20241209 | 135300 | 688295905 | 2965 | 2940 | 2965 | 2940 | 2000 |
| 336 | 20241209 | 135200 | 682390595 | 2935 | 2935 | 2935 | 2935 | 400 |
| 337 | 20241209 | 135100 | 681216595 | 2935 | 2935 | 2935 | 2935 | 229 |
| 338 | 20241209 | 135000 | 680544480 | 2935 | 2935 | 2935 | 2935 | 0 |
| 339 | 20241209 | 134900 | 680544480 | 2935 | 2930 | 2935 | 2930 | 227 |
| 340 | 20241209 | 134800 | 679878335 | 2930 | 2930 | 2930 | 2930 | 80 |
| 341 | 20241209 | 134700 | 679643935 | 2930 | 2930 | 2930 | 2930 | 0 |
| 342 | 20241209 | 134600 | 679643935 | 2930 | 2930 | 2930 | 2930 | 5 |
| 343 | 20241209 | 134500 | 679629285 | 2935 | 2930 | 2935 | 2925 | 271 |
| 344 | 20241209 | 134400 | 678835790 | 2935 | 2930 | 2935 | 2930 | 202 |
| 345 | 20241209 | 134300 | 678242945 | 2930 | 2930 | 2930 | 2930 | 4 |
| 346 | 20241209 | 134200 | 678231225 | 2930 | 2930 | 2930 | 2930 | 0 |
| 347 | 20241209 | 134100 | 678231225 | 2930 | 2930 | 2930 | 2930 | 1 |
| 348 | 20241209 | 134000 | 678228295 | 2935 | 2935 | 2935 | 2935 | 0 |
| 349 | 20241209 | 133900 | 678228295 | 2935 | 2935 | 2940 | 2935 | 222 |
| 350 | 20241209 | 133800 | 677576720 | 2935 | 2935 | 2935 | 2935 | 0 |
| 351 | 20241209 | 133700 | 677576720 | 2935 | 2935 | 2935 | 2935 | 0 |
| 352 | 20241209 | 133600 | 677576720 | 2935 | 2935 | 2935 | 2935 | 248 |
| 353 | 20241209 | 133500 | 676848840 | 2935 | 2935 | 2935 | 2935 | 1 |
| 354 | 20241209 | 133400 | 676845905 | 2920 | 2920 | 2920 | 2920 | 0 |
| 355 | 20241209 | 133300 | 676845905 | 2920 | 2920 | 2920 | 2920 | 700 |
| 356 | 20241209 | 133200 | 674801905 | 2920 | 2920 | 2920 | 2920 | 100 |
| 357 | 20241209 | 133100 | 674509905 | 2920 | 2920 | 2920 | 2920 | 460 |
| 358 | 20241209 | 133000 | 673166705 | 2920 | 2925 | 2925 | 2920 | 691 |
| 359 | 20241209 | 132900 | 671145955 | 2925 | 2930 | 2930 | 2925 | 1408 |
| 360 | 20241209 | 132800 | 667020585 | 2935 | 2935 | 2935 | 2935 | 350 |
| 361 | 20241209 | 132700 | 665993335 | 2930 | 2930 | 2930 | 2930 | 130 |
| 362 | 20241209 | 132600 | 665612435 | 2915 | 2915 | 2915 | 2915 | 0 |
| 363 | 20241209 | 132500 | 665612435 | 2915 | 2915 | 2915 | 2915 | 3356 |
| 364 | 20241209 | 132400 | 655829695 | 2915 | 2925 | 2930 | 2915 | 456 |
| 365 | 20241209 | 132300 | 654496335 | 2925 | 2925 | 2925 | 2925 | 20 |
| 366 | 20241209 | 132200 | 654437835 | 2915 | 2925 | 2925 | 2915 | 650 |
| 367 | 20241209 | 132100 | 652542440 | 2930 | 2935 | 2935 | 2930 | 25 |
| 368 | 20241209 | 132000 | 652469140 | 2935 | 2935 | 2935 | 2935 | 614 |
| 369 | 20241209 | 131900 | 650667050 | 2935 | 2935 | 2935 | 2935 | 0 |
| 370 | 20241209 | 131800 | 650667050 | 2935 | 2935 | 2935 | 2935 | 595 |
| 371 | 20241209 | 131700 | 648920725 | 2935 | 2935 | 2935 | 2935 | 0 |
| 372 | 20241209 | 131600 | 648920725 | 2935 | 2935 | 2935 | 2935 | 0 |
| 373 | 20241209 | 131500 | 648920725 | 2935 | 2935 | 2935 | 2935 | 1000 |
| 374 | 20241209 | 131400 | 645985725 | 2925 | 2930 | 2930 | 2925 | 2 |
| 375 | 20241209 | 131300 | 645979870 | 2935 | 2935 | 2935 | 2935 | 600 |
| 376 | 20241209 | 131200 | 644218870 | 2930 | 2930 | 2930 | 2930 | 0 |
| 377 | 20241209 | 131100 | 644218870 | 2930 | 2925 | 2930 | 2925 | 1387 |
| 378 | 20241209 | 131000 | 640159480 | 2920 | 2920 | 2920 | 2920 | 231 |
| 379 | 20241209 | 130900 | 639484960 | 2905 | 2905 | 2905 | 2905 | 720 |
| 380 | 20241209 | 130800 | 637393360 | 2905 | 2905 | 2905 | 2905 | 83 |
| 381 | 20241209 | 130700 | 637152245 | 2905 | 2910 | 2910 | 2905 | 5263 |
| 382 | 20241209 | 130600 | 621860730 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 383 | 20241209 | 130500 | 618950730 | 2925 | 2925 | 2925 | 2925 | 20 |
| 384 | 20241209 | 130400 | 618892230 | 2925 | 2925 | 2925 | 2925 | 2 |
| 385 | 20241209 | 130300 | 618886380 | 2925 | 2910 | 2925 | 2910 | 2914 |
| 386 | 20241209 | 130200 | 610399040 | 2910 | 2910 | 2910 | 2910 | 0 |
| 387 | 20241209 | 130100 | 610399040 | 2910 | 2910 | 2910 | 2910 | 23 |
| 388 | 20241209 | 130000 | 610332110 | 2905 | 2905 | 2905 | 2905 | 0 |
| 389 | 20241209 | 125900 | 610332110 | 2905 | 2905 | 2905 | 2905 | 0 |
| 390 | 20241209 | 125800 | 610332110 | 2905 | 2925 | 2925 | 2905 | 20000 |
| 391 | 20241209 | 125700 | 552048700 | 2925 | 2930 | 2930 | 2925 | 490 |
| 392 | 20241209 | 125600 | 550614750 | 2930 | 2930 | 2930 | 2930 | 568 |
| 393 | 20241209 | 125500 | 548950510 | 2935 | 2940 | 2940 | 2935 | 4357 |
| 394 | 20241209 | 125400 | 536149130 | 2940 | 2940 | 2940 | 2940 | 0 |
| 395 | 20241209 | 125300 | 536149130 | 2940 | 2940 | 2940 | 2940 | 560 |
| 396 | 20241209 | 125200 | 534502730 | 2945 | 2945 | 2945 | 2945 | 1000 |
| 397 | 20241209 | 125100 | 531557730 | 2950 | 2950 | 2950 | 2950 | 5000 |
| 398 | 20241209 | 125000 | 516807730 | 2950 | 2950 | 2950 | 2950 | 0 |
| 399 | 20241209 | 124900 | 516807730 | 2950 | 2950 | 2950 | 2950 | 20 |
| 400 | 20241209 | 124800 | 516748730 | 2940 | 2940 | 2940 | 2940 | 0 |
| 401 | 20241209 | 124700 | 516748730 | 2940 | 2940 | 2940 | 2940 | 15 |
| 402 | 20241209 | 124600 | 516704630 | 2950 | 2950 | 2950 | 2950 | 0 |
| 403 | 20241209 | 124500 | 516704630 | 2950 | 2950 | 2950 | 2950 | 0 |
| 404 | 20241209 | 124400 | 516704630 | 2950 | 2950 | 2950 | 2950 | 0 |
| 405 | 20241209 | 124300 | 516704630 | 2950 | 2950 | 2950 | 2950 | 0 |
| 406 | 20241209 | 124200 | 516704630 | 2950 | 2950 | 2950 | 2950 | 500 |
| 407 | 20241209 | 124100 | 515229630 | 2950 | 2950 | 2950 | 2950 | 2286 |
| 408 | 20241209 | 124000 | 508485930 | 2945 | 2945 | 2945 | 2945 | 0 |
| 409 | 20241209 | 123900 | 508485930 | 2945 | 2945 | 2945 | 2945 | 0 |
| 410 | 20241209 | 123800 | 508485930 | 2945 | 2945 | 2945 | 2945 | 448 |
| 411 | 20241209 | 123700 | 507166570 | 2945 | 2945 | 2945 | 2945 | 1000 |
| 412 | 20241209 | 123600 | 504221570 | 2950 | 2950 | 2950 | 2950 | 357 |
| 413 | 20241209 | 123500 | 503168420 | 2945 | 2945 | 2945 | 2945 | 162 |
| 414 | 20241209 | 123400 | 502691330 | 2950 | 2950 | 2950 | 2950 | 0 |
| 415 | 20241209 | 123300 | 502691330 | 2950 | 2950 | 2950 | 2950 | 0 |
| 416 | 20241209 | 123200 | 502691330 | 2950 | 2950 | 2950 | 2950 | 0 |
| 417 | 20241209 | 123100 | 502691330 | 2950 | 2950 | 2950 | 2950 | 404 |
| 418 | 20241209 | 123000 | 501499530 | 2950 | 2950 | 2950 | 2950 | 2109 |
| 419 | 20241209 | 122900 | 495277980 | 2935 | 2935 | 2935 | 2935 | 0 |
| 420 | 20241209 | 122800 | 495277980 | 2935 | 2935 | 2935 | 2935 | 1002 |
| 421 | 20241209 | 122700 | 492337110 | 2935 | 2935 | 2935 | 2935 | 0 |
| 422 | 20241209 | 122600 | 492337110 | 2935 | 2935 | 2935 | 2935 | 0 |
| 423 | 20241209 | 122500 | 492337110 | 2935 | 2935 | 2935 | 2935 | 343 |
| 424 | 20241209 | 122400 | 491330405 | 2935 | 2935 | 2935 | 2935 | 0 |
| 425 | 20241209 | 122300 | 491330405 | 2935 | 2935 | 2935 | 2935 | 0 |
| 426 | 20241209 | 122200 | 491330405 | 2935 | 2935 | 2935 | 2935 | 0 |
| 427 | 20241209 | 122100 | 491330405 | 2935 | 2935 | 2935 | 2935 | 69 |
| 428 | 20241209 | 122000 | 491127890 | 2935 | 2935 | 2935 | 2935 | 0 |
| 429 | 20241209 | 121900 | 491127890 | 2935 | 2935 | 2935 | 2935 | 50 |
| 430 | 20241209 | 121800 | 490981140 | 2955 | 2955 | 2955 | 2955 | 0 |
| 431 | 20241209 | 121700 | 490981140 | 2955 | 2955 | 2955 | 2955 | 0 |
| 432 | 20241209 | 121600 | 490981140 | 2955 | 2955 | 2955 | 2955 | 0 |
| 433 | 20241209 | 121500 | 490981140 | 2955 | 2955 | 2955 | 2955 | 0 |
| 434 | 20241209 | 121400 | 490981140 | 2955 | 2955 | 2955 | 2955 | 0 |
| 435 | 20241209 | 121300 | 490981140 | 2955 | 2955 | 2955 | 2955 | 0 |
| 436 | 20241209 | 121200 | 490981140 | 2955 | 2940 | 2955 | 2940 | 785 |
| 437 | 20241209 | 121100 | 488671215 | 2960 | 2950 | 2960 | 2950 | 815 |
| 438 | 20241209 | 121000 | 486266735 | 2965 | 2965 | 2965 | 2965 | 1 |
| 439 | 20241209 | 120900 | 486263770 | 2950 | 2950 | 2950 | 2950 | 0 |
| 440 | 20241209 | 120800 | 486263770 | 2950 | 2950 | 2950 | 2950 | 61 |
| 441 | 20241209 | 120700 | 486083820 | 2950 | 2950 | 2950 | 2950 | 0 |
| 442 | 20241209 | 120600 | 486083820 | 2950 | 2950 | 2950 | 2950 | 750 |
| 443 | 20241209 | 120500 | 483871320 | 2965 | 2965 | 2965 | 2965 | 557 |
| 444 | 20241209 | 120400 | 482219815 | 2960 | 2950 | 2960 | 2950 | 1918 |
| 445 | 20241209 | 120300 | 476551925 | 2930 | 2930 | 2930 | 2930 | 60 |
| 446 | 20241209 | 120200 | 476376125 | 2930 | 2935 | 2935 | 2930 | 1490 |
| 447 | 20241209 | 120100 | 472008025 | 2930 | 2930 | 2930 | 2930 | 0 |
| 448 | 20241209 | 120000 | 472008025 | 2930 | 2930 | 2930 | 2930 | 0 |
| 449 | 20241209 | 115900 | 472008025 | 2930 | 2935 | 2935 | 2930 | 1548 |
| 450 | 20241209 | 115800 | 467468965 | 2935 | 2935 | 2935 | 2935 | 0 |
| 451 | 20241209 | 115700 | 467468965 | 2935 | 2935 | 2935 | 2935 | 6 |
| 452 | 20241209 | 115600 | 467451355 | 2935 | 2935 | 2935 | 2935 | 0 |
| 453 | 20241209 | 115500 | 467451355 | 2935 | 2935 | 2935 | 2935 | 601 |
| 454 | 20241209 | 115400 | 465687420 | 2945 | 2945 | 2945 | 2945 | 0 |
| 455 | 20241209 | 115300 | 465687420 | 2945 | 2945 | 2945 | 2945 | 685 |
| 456 | 20241209 | 115200 | 463670095 | 2930 | 2930 | 2930 | 2930 | 500 |
| 457 | 20241209 | 115100 | 462205095 | 2930 | 2930 | 2930 | 2930 | 0 |
| 458 | 20241209 | 115000 | 462205095 | 2930 | 2930 | 2930 | 2930 | 30 |
| 459 | 20241209 | 114900 | 462117195 | 2930 | 2930 | 2930 | 2930 | 20 |
| 460 | 20241209 | 114800 | 462058595 | 2930 | 2930 | 2930 | 2930 | 0 |
| 461 | 20241209 | 114700 | 462058595 | 2930 | 2930 | 2930 | 2930 | 0 |
| 462 | 20241209 | 114600 | 462058595 | 2930 | 2930 | 2930 | 2930 | 0 |
| 463 | 20241209 | 114500 | 462058595 | 2930 | 2930 | 2930 | 2930 | 1 |
| 464 | 20241209 | 114400 | 462055665 | 2930 | 2930 | 2930 | 2930 | 31 |
| 465 | 20241209 | 114300 | 461964835 | 2930 | 2930 | 2930 | 2930 | 2048 |
| 466 | 20241209 | 114200 | 455964195 | 2930 | 2930 | 2930 | 2930 | 383 |
| 467 | 20241209 | 114100 | 454842005 | 2945 | 2945 | 2945 | 2945 | 0 |
| 468 | 20241209 | 114000 | 454842005 | 2945 | 2945 | 2945 | 2945 | 333 |
| 469 | 20241209 | 113900 | 453861320 | 2930 | 2930 | 2930 | 2930 | 10 |
| 470 | 20241209 | 113800 | 453832020 | 2930 | 2930 | 2930 | 2930 | 420 |
| 471 | 20241209 | 113700 | 452601420 | 2940 | 2935 | 2940 | 2935 | 620 |
| 472 | 20241209 | 113600 | 450779870 | 2935 | 2935 | 2935 | 2935 | 0 |
| 473 | 20241209 | 113500 | 450779870 | 2935 | 2935 | 2935 | 2935 | 0 |
| 474 | 20241209 | 113400 | 450779870 | 2935 | 2935 | 2935 | 2935 | 238 |
| 475 | 20241209 | 113300 | 450081340 | 2935 | 2935 | 2935 | 2935 | 341 |
| 476 | 20241209 | 113200 | 449080505 | 2935 | 2935 | 2935 | 2935 | 1 |
| 477 | 20241209 | 113100 | 449077570 | 2945 | 2945 | 2945 | 2945 | 1078 |
| 478 | 20241209 | 113000 | 445902860 | 2945 | 2945 | 2945 | 2945 | 1176 |
| 479 | 20241209 | 112900 | 442439540 | 2945 | 2945 | 2945 | 2945 | 300 |
| 480 | 20241209 | 112800 | 441556040 | 2940 | 2940 | 2940 | 2940 | 20 |
| 481 | 20241209 | 112700 | 441497240 | 2930 | 2930 | 2930 | 2930 | 0 |
| 482 | 20241209 | 112600 | 441497240 | 2930 | 2930 | 2930 | 2930 | 500 |
| 483 | 20241209 | 112500 | 440032240 | 2930 | 2930 | 2930 | 2930 | 100 |
| 484 | 20241209 | 112400 | 439739240 | 2930 | 2935 | 2935 | 2930 | 350 |
| 485 | 20241209 | 112300 | 438713530 | 2935 | 2940 | 2940 | 2935 | 189 |
| 486 | 20241209 | 112200 | 438158660 | 2940 | 2940 | 2940 | 2940 | 0 |
| 487 | 20241209 | 112100 | 438158660 | 2940 | 2940 | 2940 | 2940 | 156 |
| 488 | 20241209 | 112000 | 437700020 | 2940 | 2940 | 2940 | 2940 | 115 |
| 489 | 20241209 | 111900 | 437361920 | 2940 | 2940 | 2940 | 2940 | 0 |
| 490 | 20241209 | 111800 | 437361920 | 2940 | 2940 | 2940 | 2940 | 0 |
| 491 | 20241209 | 111700 | 437361920 | 2940 | 2940 | 2940 | 2940 | 0 |
| 492 | 20241209 | 111600 | 437361920 | 2940 | 2940 | 2940 | 2940 | 171 |
| 493 | 20241209 | 111500 | 436859180 | 2940 | 2930 | 2940 | 2930 | 1110 |
| 494 | 20241209 | 111400 | 433595880 | 2940 | 2940 | 2940 | 2940 | 0 |
| 495 | 20241209 | 111300 | 433595880 | 2940 | 2940 | 2940 | 2940 | 76 |
| 496 | 20241209 | 111200 | 433372440 | 2935 | 2935 | 2935 | 2935 | 174 |
| 497 | 20241209 | 111100 | 432861750 | 2935 | 2940 | 2940 | 2935 | 515 |
| 498 | 20241209 | 111000 | 431350145 | 2940 | 2940 | 2940 | 2940 | 0 |
| 499 | 20241209 | 110900 | 431350145 | 2940 | 2940 | 2940 | 2940 | 216 |
| 500 | 20241209 | 110800 | 430715105 | 2940 | 2940 | 2940 | 2940 | 255 |
| 501 | 20241209 | 110700 | 429965405 | 2935 | 2935 | 2935 | 2935 | 0 |
| 502 | 20241209 | 110600 | 429965405 | 2935 | 2935 | 2935 | 2935 | 50 |
| 503 | 20241209 | 110500 | 429818655 | 2935 | 2935 | 2935 | 2935 | 570 |
| 504 | 20241209 | 110400 | 428145705 | 2935 | 2935 | 2935 | 2935 | 10 |
| 505 | 20241209 | 110300 | 428116355 | 2935 | 2935 | 2935 | 2935 | 0 |
| 506 | 20241209 | 110200 | 428116355 | 2935 | 2935 | 2935 | 2935 | 0 |
| 507 | 20241209 | 110100 | 428116355 | 2935 | 2935 | 2935 | 2935 | 0 |
| 508 | 20241209 | 110000 | 428116355 | 2935 | 2935 | 2940 | 2935 | 81 |
| 509 | 20241209 | 105900 | 427878560 | 2930 | 2930 | 2930 | 2930 | 0 |
| 510 | 20241209 | 105800 | 427878560 | 2930 | 2930 | 2930 | 2930 | 0 |
| 511 | 20241209 | 105700 | 427878560 | 2930 | 2930 | 2930 | 2930 | 10 |
| 512 | 20241209 | 105600 | 427849260 | 2930 | 2930 | 2930 | 2930 | 500 |
| 513 | 20241209 | 105500 | 426384260 | 2930 | 2935 | 2935 | 2930 | 312 |
| 514 | 20241209 | 105400 | 425469480 | 2950 | 2950 | 2950 | 2950 | 79 |
| 515 | 20241209 | 105300 | 425236430 | 2950 | 2950 | 2950 | 2950 | 3 |
| 516 | 20241209 | 105200 | 425227580 | 2955 | 2955 | 2955 | 2955 | 0 |
| 517 | 20241209 | 105100 | 425227580 | 2955 | 2955 | 2955 | 2955 | 0 |
| 518 | 20241209 | 105000 | 425227580 | 2955 | 2955 | 2955 | 2955 | 0 |
| 519 | 20241209 | 104900 | 425227580 | 2955 | 2945 | 2955 | 2945 | 91 |
| 520 | 20241209 | 104800 | 424959200 | 2935 | 2930 | 2935 | 2930 | 2 |
| 521 | 20241209 | 104700 | 424953335 | 2935 | 2935 | 2935 | 2935 | 2110 |
| 522 | 20241209 | 104600 | 418760485 | 2940 | 2940 | 2940 | 2940 | 387 |
| 523 | 20241209 | 104500 | 417622705 | 2940 | 2940 | 2940 | 2940 | 130 |
| 524 | 20241209 | 104400 | 417240505 | 2945 | 2945 | 2945 | 2945 | 1 |
| 525 | 20241209 | 104300 | 417237560 | 2955 | 2945 | 2955 | 2945 | 220 |
| 526 | 20241209 | 104200 | 416589200 | 2945 | 2945 | 2945 | 2945 | 4 |
| 527 | 20241209 | 104100 | 416577420 | 2945 | 2950 | 2950 | 2945 | 110 |
| 528 | 20241209 | 104000 | 416253460 | 2945 | 2945 | 2945 | 2945 | 0 |
| 529 | 20241209 | 103900 | 416253460 | 2945 | 2945 | 2945 | 2945 | 4592 |
| 530 | 20241209 | 103800 | 402730020 | 2940 | 2940 | 2940 | 2940 | 0 |
| 531 | 20241209 | 103700 | 402730020 | 2940 | 2940 | 2940 | 2940 | 0 |
| 532 | 20241209 | 103600 | 402730020 | 2940 | 2940 | 2940 | 2940 | 108 |
| 533 | 20241209 | 103500 | 402412500 | 2935 | 2935 | 2935 | 2935 | 10 |
| 534 | 20241209 | 103400 | 402383150 | 2940 | 2940 | 2940 | 2940 | 87 |
| 535 | 20241209 | 103300 | 402127370 | 2940 | 2940 | 2940 | 2940 | 10 |
| 536 | 20241209 | 103200 | 402097970 | 2930 | 2935 | 2935 | 2930 | 2101 |
| 537 | 20241209 | 103100 | 395942035 | 2950 | 2935 | 2950 | 2935 | 327 |
| 538 | 20241209 | 103000 | 394978005 | 2935 | 2940 | 2940 | 2930 | 232 |
| 539 | 20241209 | 102900 | 394296875 | 2930 | 2930 | 2940 | 2930 | 2114 |
| 540 | 20241209 | 102800 | 388101390 | 2935 | 2940 | 2940 | 2935 | 10 |
| 541 | 20241209 | 102700 | 388071995 | 2940 | 2945 | 2945 | 2940 | 3 |
| 542 | 20241209 | 102600 | 388063170 | 2945 | 2950 | 2950 | 2945 | 1048 |
| 543 | 20241209 | 102500 | 384976805 | 2925 | 2930 | 2930 | 2925 | 150 |
| 544 | 20241209 | 102400 | 384537510 | 2925 | 2925 | 2925 | 2925 | 0 |
| 545 | 20241209 | 102300 | 384537510 | 2925 | 2940 | 2940 | 2925 | 2600 |
| 546 | 20241209 | 102200 | 376923810 | 2940 | 2940 | 2940 | 2940 | 0 |
| 547 | 20241209 | 102100 | 376923810 | 2940 | 2940 | 2940 | 2940 | 0 |
| 548 | 20241209 | 102000 | 376923810 | 2940 | 2935 | 2940 | 2935 | 265 |
| 549 | 20241209 | 101900 | 376145560 | 2940 | 2940 | 2940 | 2940 | 0 |
| 550 | 20241209 | 101800 | 376145560 | 2940 | 2940 | 2940 | 2940 | 2753 |
| 551 | 20241209 | 101700 | 368051740 | 2950 | 2945 | 2950 | 2940 | 1060 |
| 552 | 20241209 | 101600 | 364930330 | 2950 | 2950 | 2950 | 2950 | 0 |
| 553 | 20241209 | 101500 | 364930330 | 2950 | 2950 | 2950 | 2950 | 0 |
| 554 | 20241209 | 101400 | 364930330 | 2950 | 2950 | 2950 | 2950 | 21 |
| 555 | 20241209 | 101300 | 364868380 | 2955 | 2960 | 2960 | 2955 | 102 |
| 556 | 20241209 | 101200 | 364566965 | 2940 | 2960 | 2960 | 2940 | 297 |
| 557 | 20241209 | 101100 | 363691755 | 2960 | 2960 | 2960 | 2960 | 1 |
| 558 | 20241209 | 101000 | 363688795 | 2935 | 2950 | 2950 | 2935 | 2051 |
| 559 | 20241209 | 100900 | 357657870 | 2950 | 2950 | 2950 | 2950 | 500 |
| 560 | 20241209 | 100800 | 356182870 | 2960 | 2960 | 2960 | 2960 | 10 |
| 561 | 20241209 | 100700 | 356153270 | 2955 | 2955 | 2955 | 2955 | 0 |
| 562 | 20241209 | 100600 | 356153270 | 2955 | 2955 | 2955 | 2955 | 566 |
| 563 | 20241209 | 100500 | 354480740 | 2955 | 2955 | 2955 | 2955 | 0 |
| 564 | 20241209 | 100400 | 354480740 | 2955 | 2955 | 2955 | 2945 | 2052 |
| 565 | 20241209 | 100300 | 348423295 | 2955 | 2955 | 2955 | 2955 | 50 |
| 566 | 20241209 | 100200 | 348275545 | 2955 | 2955 | 2955 | 2955 | 0 |
| 567 | 20241209 | 100100 | 348275545 | 2955 | 2955 | 2955 | 2955 | 276 |
| 568 | 20241209 | 100000 | 347459965 | 2955 | 2955 | 2955 | 2955 | 10 |
| 569 | 20241209 | 095900 | 347430415 | 2955 | 2955 | 2955 | 2955 | 10 |
| 570 | 20241209 | 095800 | 347400865 | 2955 | 2955 | 2955 | 2955 | 0 |
| 571 | 20241209 | 095700 | 347400865 | 2955 | 2950 | 2955 | 2950 | 1536 |
| 572 | 20241209 | 095600 | 342865665 | 2950 | 2940 | 2950 | 2940 | 759 |
| 573 | 20241209 | 095500 | 340628615 | 2940 | 2940 | 2940 | 2940 | 0 |
| 574 | 20241209 | 095400 | 340628615 | 2940 | 2940 | 2940 | 2940 | 0 |
| 575 | 20241209 | 095300 | 340628615 | 2940 | 2950 | 2950 | 2940 | 2479 |
| 576 | 20241209 | 095200 | 333330260 | 2945 | 2950 | 2950 | 2945 | 446 |
| 577 | 20241209 | 095100 | 332016540 | 2950 | 2950 | 2950 | 2950 | 436 |
| 578 | 20241209 | 095000 | 330730340 | 2950 | 2950 | 2950 | 2950 | 784 |
| 579 | 20241209 | 094900 | 328417540 | 2960 | 2945 | 2960 | 2945 | 1462 |
| 580 | 20241209 | 094800 | 324106130 | 2945 | 2945 | 2955 | 2945 | 1496 |
| 581 | 20241209 | 094700 | 319698605 | 2945 | 2930 | 2945 | 2930 | 900 |
| 582 | 20241209 | 094600 | 317054070 | 2925 | 2930 | 2940 | 2925 | 1005 |
| 583 | 20241209 | 094500 | 314114090 | 2925 | 2925 | 2930 | 2925 | 350 |
| 584 | 20241209 | 094400 | 313090290 | 2930 | 2930 | 2930 | 2930 | 897 |
| 585 | 20241209 | 094300 | 310462080 | 2930 | 2935 | 2945 | 2930 | 474 |
| 586 | 20241209 | 094200 | 309072165 | 2940 | 2940 | 2945 | 2940 | 77 |
| 587 | 20241209 | 094100 | 308845740 | 2940 | 2945 | 2945 | 2940 | 40 |
| 588 | 20241209 | 094000 | 308728135 | 2930 | 2920 | 2930 | 2920 | 1130 |
| 589 | 20241209 | 093900 | 305427235 | 2920 | 2915 | 2920 | 2915 | 389 |
| 590 | 20241209 | 093800 | 304292820 | 2915 | 2930 | 2930 | 2915 | 1459 |
| 591 | 20241209 | 093700 | 300031780 | 2925 | 2930 | 2930 | 2925 | 3311 |
| 592 | 20241209 | 093600 | 290338050 | 2930 | 2935 | 2935 | 2930 | 2903 |
| 593 | 20241209 | 093500 | 281828920 | 2930 | 2930 | 2930 | 2925 | 908 |
| 594 | 20241209 | 093400 | 279171430 | 2930 | 2930 | 2930 | 2930 | 0 |
| 595 | 20241209 | 093300 | 279171430 | 2930 | 2945 | 2945 | 2925 | 1854 |
| 596 | 20241209 | 093200 | 273737280 | 2960 | 2930 | 2960 | 2925 | 2101 |
| 597 | 20241209 | 093100 | 267562310 | 2920 | 2925 | 2925 | 2920 | 838 |
| 598 | 20241209 | 093000 | 265114350 | 2920 | 2920 | 2925 | 2920 | 71 |
| 599 | 20241209 | 092900 | 264906995 | 2920 | 2925 | 2925 | 2920 | 2442 |
| 600 | 20241209 | 092800 | 257766995 | 2920 | 2935 | 2940 | 2920 | 865 |
| 601 | 20241209 | 092700 | 255239410 | 2945 | 2920 | 2945 | 2920 | 1217 |
| 602 | 20241209 | 092600 | 251670730 | 2915 | 2935 | 2935 | 2915 | 645 |
| 603 | 20241209 | 092500 | 249780470 | 2935 | 2920 | 2935 | 2905 | 3428 |
| 604 | 20241209 | 092400 | 239802725 | 2925 | 2925 | 2930 | 2925 | 9920 |
| 605 | 20241209 | 092300 | 210784025 | 2930 | 2930 | 2935 | 2925 | 992 |
| 606 | 20241209 | 092200 | 207876720 | 2930 | 2930 | 2930 | 2930 | 1000 |
| 607 | 20241209 | 092100 | 204946720 | 2945 | 2940 | 2945 | 2925 | 12558 |
| 608 | 20241209 | 092000 | 168135120 | 2945 | 2945 | 2950 | 2945 | 5344 |
| 609 | 20241209 | 091900 | 152394725 | 2950 | 2955 | 2965 | 2950 | 4312 |
| 610 | 20241209 | 091800 | 139665910 | 2955 | 2960 | 2960 | 2955 | 1151 |
| 611 | 20241209 | 091700 | 136259200 | 2960 | 2960 | 2965 | 2960 | 2916 |
| 612 | 20241209 | 091600 | 127627835 | 2960 | 2960 | 2960 | 2960 | 244 |
| 613 | 20241209 | 091500 | 126905595 | 2960 | 2975 | 2975 | 2960 | 5121 |
| 614 | 20241209 | 091400 | 111693915 | 2975 | 2980 | 2980 | 2975 | 1681 |
| 615 | 20241209 | 091300 | 106688830 | 2980 | 2985 | 2985 | 2980 | 526 |
| 616 | 20241209 | 091200 | 105118800 | 2990 | 2995 | 2995 | 2990 | 10 |
| 617 | 20241209 | 091100 | 105088875 | 3000 | 2980 | 3000 | 2960 | 1307 |
| 618 | 20241209 | 091000 | 101212470 | 2975 | 2975 | 2980 | 2975 | 1100 |
| 619 | 20241209 | 090900 | 97939870 | 2975 | 2990 | 3010 | 2975 | 1625 |
| 620 | 20241209 | 090800 | 93097460 | 2975 | 2995 | 3005 | 2975 | 1450 |
| 621 | 20241209 | 090700 | 88766825 | 2990 | 2980 | 2990 | 2975 | 2176 |
| 622 | 20241209 | 090600 | 82286100 | 2970 | 2985 | 2985 | 2960 | 4690 |
| 623 | 20241209 | 090500 | 68372420 | 2985 | 2965 | 2985 | 2965 | 1315 |
| 624 | 20241209 | 090400 | 64458630 | 2985 | 2965 | 2985 | 2960 | 2344 |
| 625 | 20241209 | 090300 | 57503720 | 2965 | 2975 | 3000 | 2940 | 5336 |
| 626 | 20241209 | 090200 | 41696805 | 2980 | 3025 | 3035 | 2980 | 7156 |
| 627 | 20241209 | 090100 | 20243985 | 3025 | 3055 | 3055 | 3020 | 3425 |
| 628 | 20241209 | 090000 | 9877035 | 3055 | 3040 | 3055 | 3040 | 3249 |