29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 184300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 12108 |
| 3 | 20241217 | 184200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20241217 | 184100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20241217 | 184000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20241217 | 183900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20241217 | 183800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20241217 | 183700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20241217 | 183600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20241217 | 183500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20241217 | 183400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20241217 | 183300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20241217 | 183200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20241217 | 183100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20241217 | 183000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20241217 | 182900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20241217 | 182800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20241217 | 182700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20241217 | 182600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20241217 | 182500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20241217 | 182400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20241217 | 182300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20241217 | 182200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20241217 | 182100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20241217 | 182000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20241217 | 181900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20241217 | 181800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20241217 | 181700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20241217 | 181600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20241217 | 181500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20241217 | 181400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20241217 | 181300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 12108 |
| 33 | 20241217 | 181200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20241217 | 181100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20241217 | 181000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20241217 | 180900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20241217 | 180800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20241217 | 180700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20241217 | 180600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20241217 | 180500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20241217 | 180400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20241217 | 180300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20241217 | 180200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20241217 | 180100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20241217 | 180000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20241217 | 175900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20241217 | 175800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20241217 | 175700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20241217 | 175600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20241217 | 175500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20241217 | 175400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20241217 | 175300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20241217 | 175200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20241217 | 175100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20241217 | 175000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20241217 | 174900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20241217 | 174800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20241217 | 174700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20241217 | 174600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20241217 | 174500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20241217 | 174400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20241217 | 174300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 12108 |
| 63 | 20241217 | 174200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20241217 | 174100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20241217 | 174000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20241217 | 173900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20241217 | 173800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20241217 | 173700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20241217 | 173600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20241217 | 173500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20241217 | 173400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20241217 | 173300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20241217 | 173200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20241217 | 173100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20241217 | 173000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20241217 | 172900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20241217 | 172800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20241217 | 172700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20241217 | 172600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20241217 | 172500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20241217 | 172400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20241217 | 172300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20241217 | 172200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20241217 | 172100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20241217 | 172000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20241217 | 171900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20241217 | 171800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20241217 | 171700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20241217 | 171600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20241217 | 171500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20241217 | 171400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20241217 | 171300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 12108 |
| 93 | 20241217 | 171200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20241217 | 171100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20241217 | 171000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20241217 | 170900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20241217 | 170800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20241217 | 170700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20241217 | 170600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20241217 | 170500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20241217 | 170400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20241217 | 170300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20241217 | 170200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20241217 | 170100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20241217 | 170000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20241217 | 165900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20241217 | 165800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20241217 | 165700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20241217 | 165600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20241217 | 165500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20241217 | 165400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20241217 | 165300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20241217 | 165200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20241217 | 165100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20241217 | 165000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20241217 | 164900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20241217 | 164800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20241217 | 164700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20241217 | 164600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20241217 | 164500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20241217 | 164400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20241217 | 164300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 12108 |
| 123 | 20241217 | 164200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20241217 | 164100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20241217 | 164000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20241217 | 163900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20241217 | 163800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20241217 | 163700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20241217 | 163600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20241217 | 163500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20241217 | 163400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20241217 | 163300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20241217 | 163200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20241217 | 163100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20241217 | 163000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20241217 | 162900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20241217 | 162800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20241217 | 162700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20241217 | 162600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20241217 | 162500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20241217 | 162400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20241217 | 162300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20241217 | 162200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20241217 | 162100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20241217 | 162000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20241217 | 161900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20241217 | 161800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20241217 | 161700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20241217 | 161600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20241217 | 161500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20241217 | 161400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20241217 | 161300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 12108 |
| 153 | 20241217 | 161200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20241217 | 161100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20241217 | 161000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20241217 | 160900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20241217 | 160800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20241217 | 160700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20241217 | 160600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20241217 | 160500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20241217 | 160400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20241217 | 160300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20241217 | 160200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20241217 | 160100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20241217 | 160000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20241217 | 155900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20241217 | 155800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20241217 | 155700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20241217 | 155600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20241217 | 155500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20241217 | 155400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20241217 | 155300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20241217 | 155200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20241217 | 155100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20241217 | 155000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20241217 | 154900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20241217 | 154800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20241217 | 154700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20241217 | 154600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20241217 | 154500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20241217 | 154400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20241217 | 154300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 12108 |
| 183 | 20241217 | 154200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20241217 | 154100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20241217 | 154000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20241217 | 153900 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20241217 | 153800 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20241217 | 153700 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20241217 | 153600 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20241217 | 153500 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20241217 | 153400 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20241217 | 153300 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20241217 | 153200 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20241217 | 153100 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20241217 | 153000 | 5352705120 | 6940 | 6940 | 6940 | 6940 | 12108 |
| 196 | 20241217 | 152900 | 5268675600 | 6910 | 6910 | 6910 | 6910 | 0 |
| 197 | 20241217 | 152800 | 5268675600 | 6910 | 6910 | 6910 | 6910 | 0 |
| 198 | 20241217 | 152700 | 5268675600 | 6910 | 6910 | 6910 | 6910 | 0 |
| 199 | 20241217 | 152600 | 5268675600 | 6910 | 6910 | 6910 | 6910 | 0 |
| 200 | 20241217 | 152500 | 5268675600 | 6910 | 6910 | 6910 | 6910 | 0 |
| 201 | 20241217 | 152400 | 5268675600 | 6910 | 6910 | 6910 | 6910 | 0 |
| 202 | 20241217 | 152300 | 5268675600 | 6910 | 6910 | 6910 | 6910 | 0 |
| 203 | 20241217 | 152200 | 5268675600 | 6910 | 6910 | 6910 | 6910 | 0 |
| 204 | 20241217 | 152100 | 5268675600 | 6910 | 6910 | 6910 | 6910 | 0 |
| 205 | 20241217 | 152000 | 5268675600 | 6910 | 6910 | 6910 | 6910 | 0 |
| 206 | 20241217 | 151900 | 5268675600 | 6910 | 6910 | 6930 | 6910 | 2151 |
| 207 | 20241217 | 151800 | 5253793420 | 6920 | 6910 | 6930 | 6910 | 4172 |
| 208 | 20241217 | 151700 | 5224941010 | 6920 | 6920 | 6920 | 6910 | 111 |
| 209 | 20241217 | 151600 | 5224173300 | 6910 | 6920 | 6930 | 6910 | 2107 |
| 210 | 20241217 | 151500 | 5209592990 | 6910 | 6920 | 6920 | 6910 | 525 |
| 211 | 20241217 | 151400 | 5205963960 | 6920 | 6920 | 6920 | 6910 | 72 |
| 212 | 20241217 | 151300 | 5205466220 | 6930 | 6910 | 6930 | 6900 | 2492 |
| 213 | 20241217 | 151200 | 5188236980 | 6900 | 6900 | 6910 | 6900 | 549 |
| 214 | 20241217 | 151100 | 5184448870 | 6900 | 6920 | 6920 | 6900 | 1074 |
| 215 | 20241217 | 151000 | 5177035660 | 6920 | 6910 | 6920 | 6910 | 231 |
| 216 | 20241217 | 150900 | 5175439290 | 6910 | 6910 | 6920 | 6910 | 1317 |
| 217 | 20241217 | 150800 | 5166330140 | 6910 | 6910 | 6920 | 6910 | 385 |
| 218 | 20241217 | 150700 | 5163668770 | 6900 | 6920 | 6920 | 6900 | 3602 |
| 219 | 20241217 | 150600 | 5138785770 | 6920 | 6910 | 6920 | 6910 | 1417 |
| 220 | 20241217 | 150500 | 5128994280 | 6910 | 6910 | 6920 | 6910 | 2047 |
| 221 | 20241217 | 150400 | 5114849430 | 6900 | 6890 | 6900 | 6880 | 1862 |
| 222 | 20241217 | 150300 | 5102005700 | 6900 | 6900 | 6900 | 6900 | 1 |
| 223 | 20241217 | 150200 | 5101998800 | 6890 | 6890 | 6890 | 6880 | 1248 |
| 224 | 20241217 | 150100 | 5093403670 | 6890 | 6900 | 6900 | 6890 | 1472 |
| 225 | 20241217 | 150000 | 5083261580 | 6900 | 6900 | 6900 | 6890 | 3864 |
| 226 | 20241217 | 145900 | 5056623890 | 6900 | 6910 | 6910 | 6880 | 1082 |
| 227 | 20241217 | 145800 | 5049173610 | 6880 | 6900 | 6900 | 6880 | 1806 |
| 228 | 20241217 | 145700 | 5036732120 | 6890 | 6910 | 6910 | 6890 | 984 |
| 229 | 20241217 | 145600 | 5029944280 | 6900 | 6880 | 6900 | 6880 | 4430 |
| 230 | 20241217 | 145500 | 4999453210 | 6870 | 6900 | 6900 | 6870 | 642 |
| 231 | 20241217 | 145400 | 4995036790 | 6890 | 6890 | 6900 | 6890 | 326 |
| 232 | 20241217 | 145300 | 4992790640 | 6890 | 6900 | 6900 | 6890 | 290 |
| 233 | 20241217 | 145200 | 4990792030 | 6900 | 6900 | 6910 | 6900 | 882 |
| 234 | 20241217 | 145100 | 4984703720 | 6910 | 6900 | 6910 | 6900 | 382 |
| 235 | 20241217 | 145000 | 4982064140 | 6910 | 6890 | 6910 | 6890 | 124 |
| 236 | 20241217 | 144900 | 4981209760 | 6910 | 6910 | 6910 | 6890 | 418 |
| 237 | 20241217 | 144800 | 4978328900 | 6920 | 6910 | 6920 | 6910 | 321 |
| 238 | 20241217 | 144700 | 4976110690 | 6910 | 6890 | 6910 | 6890 | 140 |
| 239 | 20241217 | 144600 | 4975146050 | 6910 | 6910 | 6910 | 6890 | 385 |
| 240 | 20241217 | 144500 | 4972487490 | 6910 | 6920 | 6920 | 6880 | 11787 |
| 241 | 20241217 | 144400 | 4891130680 | 6930 | 6920 | 6930 | 6920 | 332 |
| 242 | 20241217 | 144300 | 4888830060 | 6920 | 6930 | 6940 | 6920 | 1715 |
| 243 | 20241217 | 144200 | 4876945250 | 6940 | 6930 | 6940 | 6930 | 1507 |
| 244 | 20241217 | 144100 | 4866501700 | 6930 | 6930 | 6930 | 6930 | 1503 |
| 245 | 20241217 | 144000 | 4856085910 | 6930 | 6950 | 6950 | 6930 | 654 |
| 246 | 20241217 | 143900 | 4851548430 | 6940 | 6950 | 6950 | 6940 | 1415 |
| 247 | 20241217 | 143800 | 4841728060 | 6940 | 6950 | 6950 | 6940 | 1415 |
| 248 | 20241217 | 143700 | 4831907930 | 6930 | 6930 | 6950 | 6930 | 479 |
| 249 | 20241217 | 143600 | 4828586610 | 6930 | 6940 | 6940 | 6930 | 1803 |
| 250 | 20241217 | 143500 | 4816089910 | 6930 | 6930 | 6940 | 6930 | 1210 |
| 251 | 20241217 | 143400 | 4807704550 | 6940 | 6940 | 6940 | 6940 | 140 |
| 252 | 20241217 | 143300 | 4806732950 | 6940 | 6940 | 6940 | 6930 | 1782 |
| 253 | 20241217 | 143200 | 4794369700 | 6950 | 6950 | 6950 | 6950 | 55 |
| 254 | 20241217 | 143100 | 4793987450 | 6940 | 6950 | 6950 | 6940 | 231 |
| 255 | 20241217 | 143000 | 4792384290 | 6940 | 6960 | 6960 | 6940 | 359 |
| 256 | 20241217 | 142900 | 4789889290 | 6950 | 6940 | 6950 | 6930 | 1098 |
| 257 | 20241217 | 142800 | 4782265150 | 6940 | 6940 | 6950 | 6940 | 2446 |
| 258 | 20241217 | 142700 | 4765289770 | 6950 | 6940 | 6960 | 6940 | 143 |
| 259 | 20241217 | 142600 | 4764296870 | 6940 | 6950 | 6960 | 6940 | 1099 |
| 260 | 20241217 | 142500 | 4756662150 | 6940 | 6950 | 6950 | 6940 | 356 |
| 261 | 20241217 | 142400 | 4754191420 | 6940 | 6930 | 6940 | 6930 | 1149 |
| 262 | 20241217 | 142300 | 4746219900 | 6930 | 6940 | 6940 | 6930 | 1575 |
| 263 | 20241217 | 142200 | 4735304520 | 6950 | 6950 | 6950 | 6950 | 0 |
| 264 | 20241217 | 142100 | 4735304520 | 6950 | 6950 | 6950 | 6940 | 1555 |
| 265 | 20241217 | 142000 | 4724505910 | 6950 | 6930 | 6950 | 6930 | 2015 |
| 266 | 20241217 | 141900 | 4710541740 | 6940 | 6960 | 6960 | 6930 | 4754 |
| 267 | 20241217 | 141800 | 4677554230 | 6960 | 6950 | 6970 | 6950 | 3007 |
| 268 | 20241217 | 141700 | 4656652860 | 6970 | 6970 | 6970 | 6950 | 1045 |
| 269 | 20241217 | 141600 | 4649372910 | 6980 | 6970 | 6980 | 6950 | 5689 |
| 270 | 20241217 | 141500 | 4609775090 | 6980 | 6990 | 6990 | 6970 | 2460 |
| 271 | 20241217 | 141400 | 4592602390 | 6990 | 6980 | 7000 | 6980 | 1784 |
| 272 | 20241217 | 141300 | 4580132390 | 6980 | 6990 | 6990 | 6980 | 4657 |
| 273 | 20241217 | 141200 | 4547582570 | 7000 | 6990 | 7000 | 6990 | 425 |
| 274 | 20241217 | 141100 | 4544611510 | 7000 | 7000 | 7010 | 6990 | 1783 |
| 275 | 20241217 | 141000 | 4532134860 | 7000 | 7010 | 7010 | 7000 | 1027 |
| 276 | 20241217 | 140900 | 4524942630 | 7010 | 7000 | 7020 | 7000 | 2075 |
| 277 | 20241217 | 140800 | 4510398620 | 7000 | 7000 | 7010 | 7000 | 587 |
| 278 | 20241217 | 140700 | 4506289100 | 7000 | 7010 | 7010 | 7000 | 944 |
| 279 | 20241217 | 140600 | 4499680700 | 7010 | 7020 | 7030 | 7010 | 4971 |
| 280 | 20241217 | 140500 | 4464781560 | 7020 | 7000 | 7020 | 7000 | 5663 |
| 281 | 20241217 | 140400 | 4425038510 | 7000 | 6970 | 7000 | 6970 | 7713 |
| 282 | 20241217 | 140300 | 4371095470 | 6980 | 6970 | 6980 | 6970 | 1024 |
| 283 | 20241217 | 140200 | 4363958110 | 6970 | 6980 | 6980 | 6970 | 1862 |
| 284 | 20241217 | 140100 | 4350974550 | 6990 | 6980 | 6990 | 6980 | 579 |
| 285 | 20241217 | 140000 | 4346927800 | 6990 | 6950 | 7000 | 6950 | 3387 |
| 286 | 20241217 | 135900 | 4323275840 | 6980 | 6980 | 6980 | 6970 | 12 |
| 287 | 20241217 | 135800 | 4323192170 | 6950 | 6960 | 6980 | 6950 | 411 |
| 288 | 20241217 | 135700 | 4320333750 | 6980 | 6970 | 6980 | 6950 | 1264 |
| 289 | 20241217 | 135600 | 4311536890 | 6970 | 6960 | 6970 | 6960 | 2449 |
| 290 | 20241217 | 135500 | 4294470840 | 6960 | 6960 | 6970 | 6960 | 182 |
| 291 | 20241217 | 135400 | 4293203120 | 6960 | 6960 | 6980 | 6960 | 105 |
| 292 | 20241217 | 135300 | 4292470610 | 6980 | 6980 | 6980 | 6960 | 9 |
| 293 | 20241217 | 135200 | 4292407810 | 6980 | 6980 | 6980 | 6980 | 143 |
| 294 | 20241217 | 135100 | 4291409670 | 6980 | 6980 | 6980 | 6980 | 0 |
| 295 | 20241217 | 135000 | 4291409670 | 6980 | 6980 | 6980 | 6950 | 252 |
| 296 | 20241217 | 134900 | 4289651130 | 6980 | 6980 | 6980 | 6980 | 1 |
| 297 | 20241217 | 134800 | 4289644150 | 6970 | 6970 | 6970 | 6970 | 512 |
| 298 | 20241217 | 134700 | 4286075510 | 6940 | 6980 | 6980 | 6940 | 843 |
| 299 | 20241217 | 134600 | 4280213900 | 6980 | 6970 | 6980 | 6960 | 1369 |
| 300 | 20241217 | 134500 | 4270669650 | 6980 | 6990 | 6990 | 6980 | 1991 |
| 301 | 20241217 | 134400 | 4256772420 | 6990 | 6980 | 6990 | 6980 | 535 |
| 302 | 20241217 | 134300 | 4253038080 | 6980 | 6960 | 6980 | 6960 | 2625 |
| 303 | 20241217 | 134200 | 4234750440 | 6970 | 6980 | 6980 | 6970 | 1225 |
| 304 | 20241217 | 134100 | 4226209330 | 6980 | 6970 | 6980 | 6970 | 750 |
| 305 | 20241217 | 134000 | 4220981680 | 6970 | 6960 | 6970 | 6960 | 471 |
| 306 | 20241217 | 133900 | 4217700330 | 6950 | 6950 | 6960 | 6950 | 2805 |
| 307 | 20241217 | 133800 | 4198205570 | 6960 | 6940 | 6960 | 6940 | 813 |
| 308 | 20241217 | 133700 | 4192563330 | 6960 | 6940 | 6960 | 6940 | 2231 |
| 309 | 20241217 | 133600 | 4177080170 | 6950 | 6960 | 6960 | 6940 | 29 |
| 310 | 20241217 | 133500 | 4176878490 | 6950 | 6960 | 6960 | 6940 | 250 |
| 311 | 20241217 | 133400 | 4175139440 | 6940 | 6930 | 6970 | 6920 | 450 |
| 312 | 20241217 | 133300 | 4172013570 | 6970 | 6950 | 6970 | 6920 | 3736 |
| 313 | 20241217 | 133200 | 4146085610 | 6950 | 6980 | 6980 | 6950 | 184 |
| 314 | 20241217 | 133100 | 4144805140 | 6980 | 6950 | 6980 | 6950 | 348 |
| 315 | 20241217 | 133000 | 4142380250 | 6970 | 6980 | 6980 | 6940 | 3602 |
| 316 | 20241217 | 132900 | 4117328300 | 6990 | 7010 | 7010 | 6990 | 875 |
| 317 | 20241217 | 132800 | 4111204190 | 7000 | 7000 | 7010 | 6990 | 1834 |
| 318 | 20241217 | 132700 | 4098364680 | 7000 | 6960 | 7010 | 6960 | 13198 |
| 319 | 20241217 | 132600 | 4006115220 | 6970 | 6980 | 6980 | 6960 | 4517 |
| 320 | 20241217 | 132500 | 3974631940 | 6970 | 6970 | 7000 | 6970 | 3214 |
| 321 | 20241217 | 132400 | 3952138780 | 6970 | 7000 | 7020 | 6970 | 4005 |
| 322 | 20241217 | 132300 | 3924098550 | 7000 | 6990 | 7000 | 6980 | 2279 |
| 323 | 20241217 | 132200 | 3908172160 | 7000 | 6980 | 7010 | 6970 | 3505 |
| 324 | 20241217 | 132100 | 3883644830 | 7000 | 7000 | 7010 | 6970 | 7850 |
| 325 | 20241217 | 132000 | 3828796520 | 7010 | 7000 | 7030 | 7000 | 12317 |
| 326 | 20241217 | 131900 | 3742412660 | 6980 | 6970 | 7010 | 6960 | 18843 |
| 327 | 20241217 | 131800 | 3610602760 | 6940 | 6980 | 6980 | 6900 | 7671 |
| 328 | 20241217 | 131700 | 3557428490 | 6970 | 6960 | 6970 | 6950 | 3647 |
| 329 | 20241217 | 131600 | 3532037390 | 6960 | 6970 | 6970 | 6930 | 2381 |
| 330 | 20241217 | 131500 | 3515486460 | 6960 | 6990 | 6990 | 6940 | 3691 |
| 331 | 20241217 | 131400 | 3489783050 | 6990 | 6980 | 6990 | 6970 | 7109 |
| 332 | 20241217 | 131300 | 3440143110 | 6980 | 6920 | 6990 | 6910 | 25883 |
| 333 | 20241217 | 131200 | 3259852320 | 6920 | 6900 | 6920 | 6900 | 4189 |
| 334 | 20241217 | 131100 | 3230907100 | 6900 | 6890 | 6910 | 6890 | 1423 |
| 335 | 20241217 | 131000 | 3221089250 | 6890 | 6880 | 6900 | 6880 | 5364 |
| 336 | 20241217 | 130900 | 3184119090 | 6880 | 6870 | 6880 | 6860 | 3358 |
| 337 | 20241217 | 130800 | 3161029130 | 6870 | 6870 | 6880 | 6870 | 717 |
| 338 | 20241217 | 130700 | 3156103320 | 6870 | 6850 | 6870 | 6850 | 3406 |
| 339 | 20241217 | 130600 | 3132722170 | 6850 | 6840 | 6850 | 6840 | 318 |
| 340 | 20241217 | 130500 | 3130543890 | 6850 | 6840 | 6850 | 6840 | 2 |
| 341 | 20241217 | 130400 | 3130530200 | 6860 | 6850 | 6860 | 6840 | 991 |
| 342 | 20241217 | 130300 | 3123733030 | 6860 | 6850 | 6860 | 6850 | 297 |
| 343 | 20241217 | 130200 | 3121697120 | 6850 | 6840 | 6850 | 6840 | 288 |
| 344 | 20241217 | 130100 | 3119726390 | 6850 | 6850 | 6850 | 6850 | 282 |
| 345 | 20241217 | 130000 | 3117794690 | 6860 | 6860 | 6870 | 6850 | 989 |
| 346 | 20241217 | 125900 | 3111010250 | 6860 | 6860 | 6870 | 6860 | 54 |
| 347 | 20241217 | 125800 | 3110639790 | 6860 | 6860 | 6870 | 6860 | 574 |
| 348 | 20241217 | 125700 | 3106702130 | 6860 | 6870 | 6870 | 6860 | 933 |
| 349 | 20241217 | 125600 | 3100301220 | 6860 | 6870 | 6870 | 6860 | 33 |
| 350 | 20241217 | 125500 | 3100074810 | 6870 | 6870 | 6870 | 6870 | 196 |
| 351 | 20241217 | 125400 | 3098728290 | 6870 | 6860 | 6870 | 6860 | 323 |
| 352 | 20241217 | 125300 | 3096510510 | 6850 | 6850 | 6860 | 6830 | 2491 |
| 353 | 20241217 | 125200 | 3079435360 | 6850 | 6850 | 6850 | 6830 | 747 |
| 354 | 20241217 | 125100 | 3074318610 | 6850 | 6850 | 6850 | 6850 | 29 |
| 355 | 20241217 | 125000 | 3074119960 | 6830 | 6840 | 6850 | 6830 | 1201 |
| 356 | 20241217 | 124900 | 3065915340 | 6840 | 6830 | 6860 | 6830 | 117 |
| 357 | 20241217 | 124800 | 3065115170 | 6830 | 6830 | 6860 | 6830 | 38 |
| 358 | 20241217 | 124700 | 3064855600 | 6830 | 6830 | 6830 | 6830 | 144 |
| 359 | 20241217 | 124600 | 3063872080 | 6860 | 6820 | 6860 | 6810 | 1753 |
| 360 | 20241217 | 124500 | 3051872480 | 6820 | 6820 | 6820 | 6820 | 157 |
| 361 | 20241217 | 124400 | 3050801740 | 6820 | 6830 | 6830 | 6820 | 177 |
| 362 | 20241217 | 124300 | 3049592840 | 6850 | 6850 | 6850 | 6840 | 146 |
| 363 | 20241217 | 124200 | 3048592810 | 6830 | 6820 | 6850 | 6820 | 2015 |
| 364 | 20241217 | 124100 | 3034850200 | 6830 | 6830 | 6830 | 6830 | 1514 |
| 365 | 20241217 | 124000 | 3024509580 | 6830 | 6830 | 6830 | 6830 | 0 |
| 366 | 20241217 | 123900 | 3024509580 | 6830 | 6830 | 6830 | 6830 | 1801 |
| 367 | 20241217 | 123800 | 3012208750 | 6830 | 6830 | 6840 | 6830 | 50 |
| 368 | 20241217 | 123700 | 3011867240 | 6850 | 6840 | 6850 | 6840 | 714 |
| 369 | 20241217 | 123600 | 3006982070 | 6840 | 6840 | 6840 | 6840 | 190 |
| 370 | 20241217 | 123500 | 3005682470 | 6840 | 6850 | 6850 | 6840 | 430 |
| 371 | 20241217 | 123400 | 3002738970 | 6860 | 6860 | 6860 | 6850 | 1109 |
| 372 | 20241217 | 123300 | 2995132460 | 6870 | 6870 | 6870 | 6870 | 0 |
| 373 | 20241217 | 123200 | 2995132460 | 6870 | 6860 | 6870 | 6860 | 60 |
| 374 | 20241217 | 123100 | 2994720560 | 6870 | 6860 | 6870 | 6850 | 701 |
| 375 | 20241217 | 123000 | 2989918540 | 6860 | 6870 | 6870 | 6860 | 87 |
| 376 | 20241217 | 122900 | 2989321560 | 6880 | 6870 | 6880 | 6850 | 3700 |
| 377 | 20241217 | 122800 | 2963944970 | 6870 | 6870 | 6870 | 6870 | 461 |
| 378 | 20241217 | 122700 | 2960777900 | 6870 | 6880 | 6880 | 6870 | 53 |
| 379 | 20241217 | 122600 | 2960413760 | 6870 | 6870 | 6880 | 6870 | 513 |
| 380 | 20241217 | 122500 | 2956888920 | 6870 | 6870 | 6880 | 6870 | 164 |
| 381 | 20241217 | 122400 | 2955762120 | 6880 | 6880 | 6890 | 6880 | 244 |
| 382 | 20241217 | 122300 | 2954083380 | 6880 | 6880 | 6890 | 6880 | 307 |
| 383 | 20241217 | 122200 | 2951968590 | 6880 | 6880 | 6890 | 6880 | 3442 |
| 384 | 20241217 | 122100 | 2928276480 | 6870 | 6860 | 6870 | 6860 | 3707 |
| 385 | 20241217 | 122000 | 2902815980 | 6860 | 6850 | 6860 | 6850 | 63 |
| 386 | 20241217 | 121900 | 2902384280 | 6850 | 6850 | 6850 | 6850 | 232 |
| 387 | 20241217 | 121800 | 2900795080 | 6860 | 6850 | 6860 | 6850 | 2322 |
| 388 | 20241217 | 121700 | 2884884160 | 6850 | 6840 | 6850 | 6840 | 559 |
| 389 | 20241217 | 121600 | 2881056360 | 6830 | 6840 | 6840 | 6830 | 71 |
| 390 | 20241217 | 121500 | 2880571350 | 6840 | 6850 | 6850 | 6840 | 150 |
| 391 | 20241217 | 121400 | 2879544350 | 6840 | 6840 | 6840 | 6840 | 258 |
| 392 | 20241217 | 121300 | 2877779630 | 6840 | 6850 | 6850 | 6840 | 1165 |
| 393 | 20241217 | 121200 | 2869809480 | 6850 | 6850 | 6850 | 6850 | 50 |
| 394 | 20241217 | 121100 | 2869466980 | 6850 | 6850 | 6850 | 6840 | 184 |
| 395 | 20241217 | 121000 | 2868206680 | 6850 | 6830 | 6850 | 6830 | 13 |
| 396 | 20241217 | 120900 | 2868117670 | 6830 | 6830 | 6830 | 6830 | 110 |
| 397 | 20241217 | 120800 | 2867366370 | 6830 | 6850 | 6850 | 6830 | 380 |
| 398 | 20241217 | 120700 | 2864769810 | 6830 | 6830 | 6830 | 6830 | 48 |
| 399 | 20241217 | 120600 | 2864441970 | 6830 | 6830 | 6870 | 6830 | 47 |
| 400 | 20241217 | 120500 | 2864120760 | 6870 | 6870 | 6870 | 6870 | 15 |
| 401 | 20241217 | 120400 | 2864017710 | 6830 | 6830 | 6830 | 6830 | 130 |
| 402 | 20241217 | 120300 | 2863129810 | 6830 | 6850 | 6850 | 6830 | 1896 |
| 403 | 20241217 | 120200 | 2850169140 | 6840 | 6860 | 6860 | 6840 | 1810 |
| 404 | 20241217 | 120100 | 2837768370 | 6860 | 6860 | 6860 | 6860 | 492 |
| 405 | 20241217 | 120000 | 2834393250 | 6860 | 6870 | 6870 | 6860 | 185 |
| 406 | 20241217 | 115900 | 2833123440 | 6870 | 6870 | 6870 | 6870 | 0 |
| 407 | 20241217 | 115800 | 2833123440 | 6870 | 6870 | 6870 | 6870 | 437 |
| 408 | 20241217 | 115700 | 2830121250 | 6870 | 6870 | 6870 | 6870 | 20 |
| 409 | 20241217 | 115600 | 2829983850 | 6870 | 6850 | 6870 | 6850 | 4 |
| 410 | 20241217 | 115500 | 2829956430 | 6870 | 6870 | 6870 | 6870 | 397 |
| 411 | 20241217 | 115400 | 2827229040 | 6870 | 6870 | 6870 | 6870 | 307 |
| 412 | 20241217 | 115300 | 2825119950 | 6870 | 6880 | 6880 | 6870 | 756 |
| 413 | 20241217 | 115200 | 2819923330 | 6870 | 6870 | 6870 | 6870 | 1845 |
| 414 | 20241217 | 115100 | 2807248180 | 6880 | 6880 | 6880 | 6880 | 5 |
| 415 | 20241217 | 115000 | 2807213780 | 6870 | 6880 | 6880 | 6870 | 227 |
| 416 | 20241217 | 114900 | 2805654210 | 6880 | 6870 | 6880 | 6870 | 178 |
| 417 | 20241217 | 114800 | 2804429580 | 6890 | 6890 | 6890 | 6890 | 132 |
| 418 | 20241217 | 114700 | 2803520100 | 6890 | 6890 | 6900 | 6870 | 310 |
| 419 | 20241217 | 114600 | 2801389880 | 6890 | 6870 | 6910 | 6870 | 13165 |
| 420 | 20241217 | 114500 | 2710615120 | 6880 | 6850 | 6880 | 6850 | 2655 |
| 421 | 20241217 | 114400 | 2692425240 | 6860 | 6870 | 6870 | 6860 | 1020 |
| 422 | 20241217 | 114300 | 2685426340 | 6870 | 6880 | 6880 | 6870 | 21 |
| 423 | 20241217 | 114200 | 2685281950 | 6860 | 6860 | 6880 | 6860 | 115 |
| 424 | 20241217 | 114100 | 2684491450 | 6880 | 6880 | 6890 | 6880 | 1376 |
| 425 | 20241217 | 114000 | 2675016990 | 6880 | 6880 | 6880 | 6880 | 32 |
| 426 | 20241217 | 113900 | 2674796830 | 6880 | 6880 | 6890 | 6880 | 575 |
| 427 | 20241217 | 113800 | 2670840800 | 6890 | 6860 | 6900 | 6860 | 9582 |
| 428 | 20241217 | 113700 | 2604901370 | 6860 | 6840 | 6860 | 6840 | 23 |
| 429 | 20241217 | 113600 | 2604743790 | 6830 | 6830 | 6860 | 6830 | 126 |
| 430 | 20241217 | 113500 | 2603883120 | 6830 | 6860 | 6860 | 6830 | 1264 |
| 431 | 20241217 | 113400 | 2595220630 | 6870 | 6850 | 6870 | 6840 | 4228 |
| 432 | 20241217 | 113300 | 2566249000 | 6850 | 6840 | 6850 | 6840 | 385 |
| 433 | 20241217 | 113200 | 2563614480 | 6840 | 6840 | 6840 | 6840 | 13 |
| 434 | 20241217 | 113100 | 2563525560 | 6840 | 6840 | 6850 | 6840 | 34 |
| 435 | 20241217 | 113000 | 2563292980 | 6840 | 6850 | 6850 | 6840 | 323 |
| 436 | 20241217 | 112900 | 2561083430 | 6840 | 6830 | 6840 | 6810 | 2541 |
| 437 | 20241217 | 112800 | 2543728110 | 6830 | 6820 | 6830 | 6820 | 333 |
| 438 | 20241217 | 112700 | 2541457030 | 6820 | 6820 | 6820 | 6820 | 0 |
| 439 | 20241217 | 112600 | 2541457030 | 6820 | 6820 | 6830 | 6820 | 1407 |
| 440 | 20241217 | 112500 | 2531861220 | 6820 | 6810 | 6820 | 6790 | 217 |
| 441 | 20241217 | 112400 | 2530387240 | 6800 | 6800 | 6810 | 6800 | 256 |
| 442 | 20241217 | 112300 | 2528646430 | 6810 | 6810 | 6810 | 6810 | 151 |
| 443 | 20241217 | 112200 | 2527618120 | 6820 | 6820 | 6820 | 6820 | 1 |
| 444 | 20241217 | 112100 | 2527611300 | 6820 | 6820 | 6820 | 6820 | 8 |
| 445 | 20241217 | 112000 | 2527556740 | 6820 | 6820 | 6820 | 6820 | 0 |
| 446 | 20241217 | 111900 | 2527556740 | 6820 | 6820 | 6820 | 6820 | 1 |
| 447 | 20241217 | 111800 | 2527549920 | 6820 | 6810 | 6820 | 6810 | 3 |
| 448 | 20241217 | 111700 | 2527529470 | 6820 | 6790 | 6820 | 6770 | 4398 |
| 449 | 20241217 | 111600 | 2497700230 | 6800 | 6800 | 6800 | 6790 | 1178 |
| 450 | 20241217 | 111500 | 2489699830 | 6810 | 6810 | 6810 | 6800 | 868 |
| 451 | 20241217 | 111400 | 2483795410 | 6810 | 6800 | 6810 | 6800 | 295 |
| 452 | 20241217 | 111300 | 2481789400 | 6800 | 6820 | 6820 | 6800 | 1227 |
| 453 | 20241217 | 111200 | 2473436290 | 6820 | 6810 | 6820 | 6810 | 396 |
| 454 | 20241217 | 111100 | 2470739520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 455 | 20241217 | 111000 | 2470739520 | 6820 | 6810 | 6820 | 6810 | 232 |
| 456 | 20241217 | 110900 | 2469159300 | 6810 | 6810 | 6820 | 6810 | 311 |
| 457 | 20241217 | 110800 | 2467041380 | 6810 | 6820 | 6820 | 6810 | 280 |
| 458 | 20241217 | 110700 | 2465134550 | 6820 | 6810 | 6830 | 6800 | 2058 |
| 459 | 20241217 | 110600 | 2451124130 | 6810 | 6830 | 6830 | 6810 | 1921 |
| 460 | 20241217 | 110500 | 2438041850 | 6810 | 6810 | 6810 | 6810 | 2508 |
| 461 | 20241217 | 110400 | 2420962370 | 6830 | 6820 | 6830 | 6820 | 38 |
| 462 | 20241217 | 110300 | 2420703200 | 6820 | 6820 | 6820 | 6820 | 38 |
| 463 | 20241217 | 110200 | 2420444040 | 6820 | 6830 | 6830 | 6810 | 626 |
| 464 | 20241217 | 110100 | 2416176180 | 6820 | 6820 | 6820 | 6820 | 280 |
| 465 | 20241217 | 110000 | 2414266580 | 6820 | 6820 | 6830 | 6820 | 557 |
| 466 | 20241217 | 105900 | 2410466820 | 6820 | 6820 | 6820 | 6820 | 728 |
| 467 | 20241217 | 105800 | 2405501860 | 6820 | 6820 | 6830 | 6820 | 260 |
| 468 | 20241217 | 105700 | 2403728650 | 6820 | 6820 | 6820 | 6820 | 19 |
| 469 | 20241217 | 105600 | 2403599070 | 6830 | 6830 | 6830 | 6830 | 300 |
| 470 | 20241217 | 105500 | 2401550070 | 6830 | 6830 | 6830 | 6830 | 3967 |
| 471 | 20241217 | 105400 | 2374455460 | 6830 | 6820 | 6830 | 6820 | 821 |
| 472 | 20241217 | 105300 | 2368854670 | 6820 | 6830 | 6840 | 6820 | 530 |
| 473 | 20241217 | 105200 | 2365236830 | 6830 | 6840 | 6840 | 6820 | 5322 |
| 474 | 20241217 | 105100 | 2328877050 | 6840 | 6840 | 6840 | 6830 | 3620 |
| 475 | 20241217 | 105000 | 2304143250 | 6840 | 6820 | 6840 | 6820 | 4942 |
| 476 | 20241217 | 104900 | 2270383220 | 6820 | 6820 | 6830 | 6820 | 29 |
| 477 | 20241217 | 104800 | 2270185180 | 6820 | 6840 | 6840 | 6820 | 1750 |
| 478 | 20241217 | 104700 | 2258232680 | 6830 | 6820 | 6840 | 6820 | 315 |
| 479 | 20241217 | 104600 | 2256081350 | 6850 | 6840 | 6850 | 6820 | 369 |
| 480 | 20241217 | 104500 | 2253559580 | 6850 | 6820 | 6860 | 6820 | 1104 |
| 481 | 20241217 | 104400 | 2245997200 | 6850 | 6830 | 6850 | 6830 | 357 |
| 482 | 20241217 | 104300 | 2243555340 | 6850 | 6850 | 6850 | 6850 | 0 |
| 483 | 20241217 | 104200 | 2243555340 | 6850 | 6830 | 6850 | 6810 | 1254 |
| 484 | 20241217 | 104100 | 2234995570 | 6830 | 6830 | 6840 | 6830 | 151 |
| 485 | 20241217 | 104000 | 2233963810 | 6850 | 6860 | 6860 | 6800 | 1773 |
| 486 | 20241217 | 103900 | 2221868980 | 6850 | 6880 | 6880 | 6850 | 5682 |
| 487 | 20241217 | 103800 | 2182881090 | 6880 | 6880 | 6880 | 6870 | 1032 |
| 488 | 20241217 | 103700 | 2175781460 | 6880 | 6870 | 6890 | 6870 | 9404 |
| 489 | 20241217 | 103600 | 2111130610 | 6860 | 6870 | 6880 | 6860 | 8054 |
| 490 | 20241217 | 103500 | 2055787100 | 6870 | 6850 | 6870 | 6840 | 8947 |
| 491 | 20241217 | 103400 | 1994443430 | 6830 | 6790 | 6850 | 6790 | 9065 |
| 492 | 20241217 | 103300 | 1932521850 | 6800 | 6780 | 6800 | 6780 | 3494 |
| 493 | 20241217 | 103200 | 1908800190 | 6790 | 6800 | 6800 | 6790 | 2679 |
| 494 | 20241217 | 103100 | 1890609740 | 6790 | 6800 | 6810 | 6790 | 2105 |
| 495 | 20241217 | 103000 | 1876299720 | 6820 | 6830 | 6830 | 6810 | 1598 |
| 496 | 20241217 | 102900 | 1865417170 | 6810 | 6830 | 6830 | 6810 | 4929 |
| 497 | 20241217 | 102800 | 1831790490 | 6830 | 6830 | 6830 | 6820 | 2584 |
| 498 | 20241217 | 102700 | 1814142270 | 6830 | 6840 | 6840 | 6830 | 4475 |
| 499 | 20241217 | 102600 | 1783561830 | 6830 | 6790 | 6830 | 6790 | 3883 |
| 500 | 20241217 | 102500 | 1757082340 | 6810 | 6810 | 6830 | 6800 | 703 |
| 501 | 20241217 | 102400 | 1752298170 | 6830 | 6800 | 6830 | 6800 | 4680 |
| 502 | 20241217 | 102300 | 1720420380 | 6800 | 6790 | 6800 | 6780 | 1751 |
| 503 | 20241217 | 102200 | 1708525690 | 6790 | 6780 | 6790 | 6780 | 972 |
| 504 | 20241217 | 102100 | 1701925820 | 6790 | 6770 | 6790 | 6770 | 361 |
| 505 | 20241217 | 102000 | 1699478310 | 6780 | 6780 | 6780 | 6780 | 148 |
| 506 | 20241217 | 101900 | 1698474870 | 6770 | 6780 | 6780 | 6770 | 1658 |
| 507 | 20241217 | 101800 | 1687250080 | 6780 | 6780 | 6790 | 6780 | 89 |
| 508 | 20241217 | 101700 | 1686646640 | 6790 | 6780 | 6790 | 6770 | 302 |
| 509 | 20241217 | 101600 | 1684599340 | 6780 | 6780 | 6790 | 6780 | 330 |
| 510 | 20241217 | 101500 | 1682361900 | 6790 | 6790 | 6790 | 6780 | 105 |
| 511 | 20241217 | 101400 | 1681648960 | 6770 | 6780 | 6790 | 6770 | 1982 |
| 512 | 20241217 | 101300 | 1668227300 | 6790 | 6760 | 6790 | 6760 | 174 |
| 513 | 20241217 | 101200 | 1667051030 | 6760 | 6780 | 6780 | 6760 | 892 |
| 514 | 20241217 | 101100 | 1661006930 | 6750 | 6760 | 6760 | 6750 | 523 |
| 515 | 20241217 | 101000 | 1657474800 | 6760 | 6750 | 6760 | 6750 | 1050 |
| 516 | 20241217 | 100900 | 1650387280 | 6760 | 6760 | 6760 | 6750 | 4431 |
| 517 | 20241217 | 100800 | 1620441190 | 6760 | 6760 | 6760 | 6760 | 111 |
| 518 | 20241217 | 100700 | 1619690830 | 6760 | 6760 | 6760 | 6760 | 121 |
| 519 | 20241217 | 100600 | 1618872870 | 6760 | 6760 | 6760 | 6750 | 257 |
| 520 | 20241217 | 100500 | 1617137730 | 6760 | 6760 | 6780 | 6740 | 1415 |
| 521 | 20241217 | 100400 | 1607573330 | 6760 | 6740 | 6760 | 6730 | 5593 |
| 522 | 20241217 | 100300 | 1569868040 | 6750 | 6750 | 6750 | 6730 | 2026 |
| 523 | 20241217 | 100200 | 1556232540 | 6750 | 6740 | 6750 | 6730 | 841 |
| 524 | 20241217 | 100100 | 1550568480 | 6750 | 6740 | 6750 | 6740 | 7099 |
| 525 | 20241217 | 100000 | 1502715650 | 6750 | 6750 | 6750 | 6750 | 925 |
| 526 | 20241217 | 095900 | 1496471900 | 6760 | 6740 | 6760 | 6740 | 400 |
| 527 | 20241217 | 095800 | 1493775750 | 6740 | 6740 | 6750 | 6740 | 510 |
| 528 | 20241217 | 095700 | 1490334350 | 6740 | 6750 | 6750 | 6740 | 773 |
| 529 | 20241217 | 095600 | 1485122230 | 6750 | 6790 | 6790 | 6750 | 1986 |
| 530 | 20241217 | 095500 | 1471707270 | 6790 | 6770 | 6790 | 6770 | 106 |
| 531 | 20241217 | 095400 | 1470989530 | 6760 | 6770 | 6770 | 6760 | 1323 |
| 532 | 20241217 | 095300 | 1462041720 | 6790 | 6790 | 6790 | 6770 | 72 |
| 533 | 20241217 | 095200 | 1461554240 | 6770 | 6770 | 6790 | 6770 | 230 |
| 534 | 20241217 | 095100 | 1459997120 | 6770 | 6770 | 6780 | 6770 | 201 |
| 535 | 20241217 | 095000 | 1458635450 | 6770 | 6780 | 6780 | 6770 | 200 |
| 536 | 20241217 | 094900 | 1457280810 | 6780 | 6770 | 6780 | 6750 | 1565 |
| 537 | 20241217 | 094800 | 1446675050 | 6750 | 6760 | 6770 | 6750 | 2924 |
| 538 | 20241217 | 094700 | 1426910940 | 6760 | 6780 | 6780 | 6750 | 23 |
| 539 | 20241217 | 094600 | 1426755410 | 6750 | 6770 | 6770 | 6750 | 3053 |
| 540 | 20241217 | 094500 | 1406110640 | 6770 | 6780 | 6780 | 6770 | 2126 |
| 541 | 20241217 | 094400 | 1391713100 | 6790 | 6780 | 6790 | 6780 | 400 |
| 542 | 20241217 | 094300 | 1389000580 | 6780 | 6770 | 6780 | 6760 | 5811 |
| 543 | 20241217 | 094200 | 1349671990 | 6770 | 6790 | 6790 | 6770 | 3779 |
| 544 | 20241217 | 094100 | 1324068800 | 6790 | 6790 | 6800 | 6790 | 531 |
| 545 | 20241217 | 094000 | 1320463300 | 6790 | 6790 | 6800 | 6790 | 1720 |
| 546 | 20241217 | 093900 | 1308777610 | 6790 | 6780 | 6800 | 6770 | 1261 |
| 547 | 20241217 | 093800 | 1300227870 | 6800 | 6790 | 6800 | 6770 | 2726 |
| 548 | 20241217 | 093700 | 1281746110 | 6790 | 6810 | 6810 | 6790 | 3980 |
| 549 | 20241217 | 093600 | 1254706840 | 6810 | 6830 | 6840 | 6810 | 649 |
| 550 | 20241217 | 093500 | 1250281160 | 6840 | 6830 | 6840 | 6810 | 1023 |
| 551 | 20241217 | 093400 | 1243294130 | 6830 | 6830 | 6840 | 6800 | 1343 |
| 552 | 20241217 | 093300 | 1234138550 | 6820 | 6820 | 6820 | 6800 | 5930 |
| 553 | 20241217 | 093200 | 1193797640 | 6820 | 6810 | 6830 | 6810 | 1460 |
| 554 | 20241217 | 093100 | 1183848520 | 6810 | 6840 | 6840 | 6810 | 3040 |
| 555 | 20241217 | 093000 | 1163089880 | 6840 | 6860 | 6860 | 6830 | 2163 |
| 556 | 20241217 | 092900 | 1148282100 | 6860 | 6860 | 6860 | 6840 | 1935 |
| 557 | 20241217 | 092800 | 1135018860 | 6860 | 6830 | 6870 | 6830 | 10836 |
| 558 | 20241217 | 092700 | 1060799800 | 6840 | 6830 | 6850 | 6820 | 2031 |
| 559 | 20241217 | 092600 | 1046919870 | 6830 | 6810 | 6840 | 6790 | 2753 |
| 560 | 20241217 | 092500 | 1028144260 | 6800 | 6820 | 6820 | 6790 | 13007 |
| 561 | 20241217 | 092400 | 939652790 | 6820 | 6830 | 6840 | 6810 | 5843 |
| 562 | 20241217 | 092300 | 899802620 | 6820 | 6830 | 6840 | 6820 | 10124 |
| 563 | 20241217 | 092200 | 830657490 | 6820 | 6830 | 6830 | 6810 | 3792 |
| 564 | 20241217 | 092100 | 804790200 | 6830 | 6830 | 6840 | 6820 | 3926 |
| 565 | 20241217 | 092000 | 777985090 | 6810 | 6860 | 6860 | 6750 | 5387 |
| 566 | 20241217 | 091900 | 741302200 | 6850 | 6800 | 6860 | 6790 | 24514 |
| 567 | 20241217 | 091800 | 573975530 | 6800 | 6780 | 6810 | 6770 | 5168 |
| 568 | 20241217 | 091700 | 538891850 | 6780 | 6770 | 6780 | 6770 | 1258 |
| 569 | 20241217 | 091600 | 530372700 | 6770 | 6750 | 6770 | 6740 | 2452 |
| 570 | 20241217 | 091500 | 513809370 | 6750 | 6740 | 6750 | 6740 | 5707 |
| 571 | 20241217 | 091400 | 475332490 | 6740 | 6710 | 6740 | 6700 | 1146 |
| 572 | 20241217 | 091300 | 467631140 | 6720 | 6720 | 6740 | 6710 | 2464 |
| 573 | 20241217 | 091200 | 451090840 | 6740 | 6750 | 6760 | 6720 | 4366 |
| 574 | 20241217 | 091100 | 421658950 | 6750 | 6760 | 6760 | 6740 | 1941 |
| 575 | 20241217 | 091000 | 408556630 | 6760 | 6730 | 6760 | 6720 | 3339 |
| 576 | 20241217 | 090900 | 386050650 | 6730 | 6750 | 6750 | 6720 | 1371 |
| 577 | 20241217 | 090800 | 376822490 | 6750 | 6750 | 6760 | 6710 | 2524 |
| 578 | 20241217 | 090700 | 359784580 | 6740 | 6690 | 6740 | 6670 | 8384 |
| 579 | 20241217 | 090600 | 303567380 | 6710 | 6660 | 6710 | 6660 | 1053 |
| 580 | 20241217 | 090500 | 296517070 | 6660 | 6650 | 6690 | 6650 | 3661 |
| 581 | 20241217 | 090400 | 272141000 | 6660 | 6670 | 6680 | 6660 | 5251 |
| 582 | 20241217 | 090300 | 237128140 | 6680 | 6710 | 6710 | 6670 | 2347 |
| 583 | 20241217 | 090200 | 221440950 | 6710 | 6690 | 6710 | 6660 | 995 |
| 584 | 20241217 | 090100 | 214779100 | 6690 | 6680 | 6700 | 6660 | 1935 |
| 585 | 20241217 | 090000 | 201881570 | 6690 | 6740 | 6740 | 6680 | 29694 |