30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 191800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 6744 |
| 3 | 20241212 | 191700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 4 | 20241212 | 191600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 5 | 20241212 | 191500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 6 | 20241212 | 191400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 7 | 20241212 | 191300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 8 | 20241212 | 191200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 9 | 20241212 | 191100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 10 | 20241212 | 191000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 11 | 20241212 | 190900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 12 | 20241212 | 190800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 13 | 20241212 | 190700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 14 | 20241212 | 190600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 15 | 20241212 | 190500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 16 | 20241212 | 190400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 17 | 20241212 | 190300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 18 | 20241212 | 190200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 19 | 20241212 | 190100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 20 | 20241212 | 190000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 21 | 20241212 | 185900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 22 | 20241212 | 185800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 23 | 20241212 | 185700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 24 | 20241212 | 185600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 25 | 20241212 | 185500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 26 | 20241212 | 185400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 27 | 20241212 | 185300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 28 | 20241212 | 185200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 29 | 20241212 | 185100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 30 | 20241212 | 185000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 31 | 20241212 | 184900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 32 | 20241212 | 184800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 6744 |
| 33 | 20241212 | 184700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 34 | 20241212 | 184600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 35 | 20241212 | 184500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 36 | 20241212 | 184400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 37 | 20241212 | 184300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 38 | 20241212 | 184200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 39 | 20241212 | 184100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 40 | 20241212 | 184000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 41 | 20241212 | 183900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 42 | 20241212 | 183800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 43 | 20241212 | 183700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 44 | 20241212 | 183600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 45 | 20241212 | 183500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 46 | 20241212 | 183400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 47 | 20241212 | 183300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 48 | 20241212 | 183200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 49 | 20241212 | 183100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 50 | 20241212 | 183000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 51 | 20241212 | 182900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 52 | 20241212 | 182800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 53 | 20241212 | 182700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 54 | 20241212 | 182600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 55 | 20241212 | 182500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 56 | 20241212 | 182400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 57 | 20241212 | 182300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 58 | 20241212 | 182200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 59 | 20241212 | 182100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 60 | 20241212 | 182000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 61 | 20241212 | 181900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 62 | 20241212 | 181800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 6744 |
| 63 | 20241212 | 181700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 64 | 20241212 | 181600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 65 | 20241212 | 181500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 66 | 20241212 | 181400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 67 | 20241212 | 181300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 68 | 20241212 | 181200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 69 | 20241212 | 181100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 70 | 20241212 | 181000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 71 | 20241212 | 180900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 72 | 20241212 | 180800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 73 | 20241212 | 180700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 74 | 20241212 | 180600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 75 | 20241212 | 180500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 76 | 20241212 | 180400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 77 | 20241212 | 180300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 78 | 20241212 | 180200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 79 | 20241212 | 180100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 80 | 20241212 | 180000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 81 | 20241212 | 175900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 82 | 20241212 | 175800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 83 | 20241212 | 175700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 84 | 20241212 | 175600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 85 | 20241212 | 175500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 86 | 20241212 | 175400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 87 | 20241212 | 175300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 88 | 20241212 | 175200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 89 | 20241212 | 175100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 90 | 20241212 | 175000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 91 | 20241212 | 174900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 92 | 20241212 | 174800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 6744 |
| 93 | 20241212 | 174700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 94 | 20241212 | 174600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 95 | 20241212 | 174500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 96 | 20241212 | 174400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 97 | 20241212 | 174300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 98 | 20241212 | 174200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 99 | 20241212 | 174100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 100 | 20241212 | 174000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 101 | 20241212 | 173900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 102 | 20241212 | 173800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 103 | 20241212 | 173700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 104 | 20241212 | 173600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 105 | 20241212 | 173500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 106 | 20241212 | 173400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 107 | 20241212 | 173300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 108 | 20241212 | 173200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 109 | 20241212 | 173100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 110 | 20241212 | 173000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 111 | 20241212 | 172900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 112 | 20241212 | 172800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 113 | 20241212 | 172700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 114 | 20241212 | 172600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 115 | 20241212 | 172500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 116 | 20241212 | 172400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 117 | 20241212 | 172300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 118 | 20241212 | 172200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 119 | 20241212 | 172100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 120 | 20241212 | 172000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 121 | 20241212 | 171900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 122 | 20241212 | 171800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 6744 |
| 123 | 20241212 | 171700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 124 | 20241212 | 171600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 125 | 20241212 | 171500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 126 | 20241212 | 171400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 127 | 20241212 | 171300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 128 | 20241212 | 171200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 129 | 20241212 | 171100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 130 | 20241212 | 171000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 131 | 20241212 | 170900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 132 | 20241212 | 170800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 133 | 20241212 | 170700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 134 | 20241212 | 170600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 135 | 20241212 | 170500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 136 | 20241212 | 170400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 137 | 20241212 | 170300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 138 | 20241212 | 170200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 139 | 20241212 | 170100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 140 | 20241212 | 170000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 141 | 20241212 | 165900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 142 | 20241212 | 165800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 143 | 20241212 | 165700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 144 | 20241212 | 165600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 145 | 20241212 | 165500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 146 | 20241212 | 165400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 147 | 20241212 | 165300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 148 | 20241212 | 165200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 149 | 20241212 | 165100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 150 | 20241212 | 165000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 151 | 20241212 | 164900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 152 | 20241212 | 164800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 6744 |
| 153 | 20241212 | 164700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 154 | 20241212 | 164600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 155 | 20241212 | 164500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 156 | 20241212 | 164400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 157 | 20241212 | 164300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 158 | 20241212 | 164200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 159 | 20241212 | 164100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 160 | 20241212 | 164000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 161 | 20241212 | 163900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 162 | 20241212 | 163800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 163 | 20241212 | 163700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 164 | 20241212 | 163600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 165 | 20241212 | 163500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 166 | 20241212 | 163400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 167 | 20241212 | 163300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 168 | 20241212 | 163200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 169 | 20241212 | 163100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 170 | 20241212 | 163000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 171 | 20241212 | 162900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 172 | 20241212 | 162800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 173 | 20241212 | 162700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 174 | 20241212 | 162600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 175 | 20241212 | 162500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 176 | 20241212 | 162400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 177 | 20241212 | 162300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 178 | 20241212 | 162200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 179 | 20241212 | 162100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 180 | 20241212 | 162000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 181 | 20241212 | 161900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 182 | 20241212 | 161800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 6744 |
| 183 | 20241212 | 161700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 184 | 20241212 | 161600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 185 | 20241212 | 161500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 186 | 20241212 | 161400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 187 | 20241212 | 161300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 188 | 20241212 | 161200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 189 | 20241212 | 161100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 190 | 20241212 | 161000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 191 | 20241212 | 160900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 192 | 20241212 | 160800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 193 | 20241212 | 160700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 194 | 20241212 | 160600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 195 | 20241212 | 160500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 196 | 20241212 | 160400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 197 | 20241212 | 160300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 198 | 20241212 | 160200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 199 | 20241212 | 160100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 200 | 20241212 | 160000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 201 | 20241212 | 155900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 202 | 20241212 | 155800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 203 | 20241212 | 155700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 204 | 20241212 | 155600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 205 | 20241212 | 155500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 206 | 20241212 | 155400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 207 | 20241212 | 155300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 208 | 20241212 | 155200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 209 | 20241212 | 155100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 210 | 20241212 | 155000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 211 | 20241212 | 154900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 212 | 20241212 | 154800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 6744 |
| 213 | 20241212 | 154700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 214 | 20241212 | 154600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 215 | 20241212 | 154500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 216 | 20241212 | 154400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 217 | 20241212 | 154300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 218 | 20241212 | 154200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 219 | 20241212 | 154100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 220 | 20241212 | 154000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 221 | 20241212 | 153900 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 222 | 20241212 | 153800 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 223 | 20241212 | 153700 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 224 | 20241212 | 153600 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 225 | 20241212 | 153500 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 226 | 20241212 | 153400 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 227 | 20241212 | 153300 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 228 | 20241212 | 153200 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 229 | 20241212 | 153100 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 230 | 20241212 | 153000 | 1256394080 | 2310 | 2310 | 2310 | 2310 | 6744 |
| 231 | 20241212 | 152900 | 1240815440 | 2300 | 2300 | 2300 | 2300 | 0 |
| 232 | 20241212 | 152800 | 1240815440 | 2300 | 2300 | 2300 | 2300 | 0 |
| 233 | 20241212 | 152700 | 1240815440 | 2300 | 2300 | 2300 | 2300 | 0 |
| 234 | 20241212 | 152600 | 1240815440 | 2300 | 2300 | 2300 | 2300 | 0 |
| 235 | 20241212 | 152500 | 1240815440 | 2300 | 2300 | 2300 | 2300 | 0 |
| 236 | 20241212 | 152400 | 1240815440 | 2300 | 2300 | 2300 | 2300 | 0 |
| 237 | 20241212 | 152300 | 1240815440 | 2300 | 2300 | 2300 | 2300 | 0 |
| 238 | 20241212 | 152200 | 1240815440 | 2300 | 2300 | 2300 | 2300 | 0 |
| 239 | 20241212 | 152100 | 1240815440 | 2300 | 2300 | 2300 | 2300 | 0 |
| 240 | 20241212 | 152000 | 1240815440 | 2300 | 2300 | 2300 | 2300 | 0 |
| 241 | 20241212 | 151900 | 1240815440 | 2300 | 2300 | 2310 | 2300 | 5 |
| 242 | 20241212 | 151800 | 1240803930 | 2315 | 2310 | 2315 | 2310 | 1007 |
| 243 | 20241212 | 151700 | 1238477745 | 2290 | 2290 | 2310 | 2290 | 37 |
| 244 | 20241212 | 151600 | 1238392995 | 2310 | 2295 | 2310 | 2290 | 759 |
| 245 | 20241212 | 151500 | 1236648775 | 2290 | 2305 | 2315 | 2290 | 2945 |
| 246 | 20241212 | 151400 | 1229893580 | 2305 | 2315 | 2315 | 2300 | 3587 |
| 247 | 20241212 | 151300 | 1221625575 | 2295 | 2315 | 2315 | 2295 | 9 |
| 248 | 20241212 | 151200 | 1221604760 | 2320 | 2315 | 2320 | 2315 | 1436 |
| 249 | 20241212 | 151100 | 1218280160 | 2315 | 2315 | 2315 | 2315 | 691 |
| 250 | 20241212 | 151000 | 1216680495 | 2315 | 2310 | 2315 | 2310 | 624 |
| 251 | 20241212 | 150900 | 1215236280 | 2310 | 2300 | 2310 | 2300 | 772 |
| 252 | 20241212 | 150800 | 1213456360 | 2300 | 2315 | 2315 | 2300 | 3271 |
| 253 | 20241212 | 150700 | 1205918155 | 2305 | 2315 | 2320 | 2305 | 2762 |
| 254 | 20241212 | 150600 | 1199534405 | 2315 | 2320 | 2320 | 2315 | 93 |
| 255 | 20241212 | 150500 | 1199318745 | 2320 | 2315 | 2325 | 2315 | 34 |
| 256 | 20241212 | 150400 | 1199239805 | 2315 | 2315 | 2315 | 2315 | 5 |
| 257 | 20241212 | 150300 | 1199228230 | 2315 | 2315 | 2335 | 2315 | 112 |
| 258 | 20241212 | 150200 | 1198967450 | 2315 | 2315 | 2315 | 2315 | 9 |
| 259 | 20241212 | 150100 | 1198946615 | 2305 | 2315 | 2330 | 2305 | 2027 |
| 260 | 20241212 | 150000 | 1194266370 | 2320 | 2315 | 2320 | 2315 | 112 |
| 261 | 20241212 | 145900 | 1194006560 | 2315 | 2315 | 2325 | 2310 | 1872 |
| 262 | 20241212 | 145800 | 1189676680 | 2320 | 2315 | 2320 | 2315 | 121 |
| 263 | 20241212 | 145700 | 1189396040 | 2320 | 2320 | 2320 | 2315 | 158 |
| 264 | 20241212 | 145600 | 1189029580 | 2320 | 2320 | 2320 | 2320 | 11 |
| 265 | 20241212 | 145500 | 1189004060 | 2310 | 2310 | 2310 | 2310 | 1239 |
| 266 | 20241212 | 145400 | 1186141970 | 2310 | 2310 | 2315 | 2310 | 968 |
| 267 | 20241212 | 145300 | 1183905885 | 2300 | 2310 | 2310 | 2300 | 695 |
| 268 | 20241212 | 145200 | 1182301755 | 2335 | 2330 | 2335 | 2290 | 30091 |
| 269 | 20241212 | 145100 | 1113246315 | 2325 | 2335 | 2335 | 2325 | 143 |
| 270 | 20241212 | 145000 | 1112913710 | 2330 | 2325 | 2330 | 2315 | 2290 |
| 271 | 20241212 | 144900 | 1107588590 | 2325 | 2335 | 2335 | 2325 | 241 |
| 272 | 20241212 | 144800 | 1107026185 | 2340 | 2340 | 2340 | 2340 | 59 |
| 273 | 20241212 | 144700 | 1106888125 | 2345 | 2340 | 2345 | 2340 | 29 |
| 274 | 20241212 | 144600 | 1106820125 | 2345 | 2345 | 2345 | 2345 | 33 |
| 275 | 20241212 | 144500 | 1106742740 | 2345 | 2345 | 2345 | 2345 | 27 |
| 276 | 20241212 | 144400 | 1106679425 | 2350 | 2345 | 2350 | 2345 | 385 |
| 277 | 20241212 | 144300 | 1105776365 | 2325 | 2345 | 2345 | 2325 | 230 |
| 278 | 20241212 | 144200 | 1105241395 | 2345 | 2345 | 2345 | 2330 | 1642 |
| 279 | 20241212 | 144100 | 1101411375 | 2340 | 2335 | 2340 | 2335 | 54 |
| 280 | 20241212 | 144000 | 1101285155 | 2335 | 2340 | 2340 | 2335 | 37 |
| 281 | 20241212 | 143900 | 1101198580 | 2340 | 2345 | 2350 | 2340 | 188 |
| 282 | 20241212 | 143800 | 1100758140 | 2350 | 2350 | 2350 | 2345 | 609 |
| 283 | 20241212 | 143700 | 1099327155 | 2350 | 2340 | 2350 | 2340 | 138 |
| 284 | 20241212 | 143600 | 1099003100 | 2345 | 2345 | 2345 | 2345 | 32 |
| 285 | 20241212 | 143500 | 1098928060 | 2340 | 2340 | 2340 | 2340 | 31 |
| 286 | 20241212 | 143400 | 1098855520 | 2345 | 2335 | 2345 | 2330 | 499 |
| 287 | 20241212 | 143300 | 1097692740 | 2340 | 2340 | 2340 | 2340 | 301 |
| 288 | 20241212 | 143200 | 1096988400 | 2340 | 2340 | 2340 | 2340 | 1 |
| 289 | 20241212 | 143100 | 1096986060 | 2325 | 2325 | 2340 | 2325 | 2704 |
| 290 | 20241212 | 143000 | 1090698955 | 2325 | 2330 | 2335 | 2325 | 2422 |
| 291 | 20241212 | 142900 | 1085045620 | 2325 | 2335 | 2335 | 2325 | 1813 |
| 292 | 20241212 | 142800 | 1080830110 | 2335 | 2340 | 2340 | 2330 | 1196 |
| 293 | 20241212 | 142700 | 1078042260 | 2340 | 2340 | 2340 | 2340 | 110 |
| 294 | 20241212 | 142600 | 1077784860 | 2340 | 2345 | 2345 | 2340 | 509 |
| 295 | 20241212 | 142500 | 1076593650 | 2345 | 2345 | 2345 | 2345 | 121 |
| 296 | 20241212 | 142400 | 1076309905 | 2355 | 2335 | 2355 | 2335 | 3003 |
| 297 | 20241212 | 142300 | 1069297860 | 2335 | 2350 | 2350 | 2335 | 1450 |
| 298 | 20241212 | 142200 | 1065911950 | 2335 | 2350 | 2355 | 2335 | 193 |
| 299 | 20241212 | 142100 | 1065458970 | 2350 | 2355 | 2355 | 2350 | 40 |
| 300 | 20241212 | 142000 | 1065364775 | 2355 | 2355 | 2355 | 2355 | 385 |
| 301 | 20241212 | 141900 | 1064458100 | 2355 | 2350 | 2355 | 2350 | 718 |
| 302 | 20241212 | 141800 | 1062769135 | 2350 | 2355 | 2355 | 2350 | 124 |
| 303 | 20241212 | 141700 | 1062477225 | 2355 | 2355 | 2355 | 2355 | 36 |
| 304 | 20241212 | 141600 | 1062392445 | 2350 | 2350 | 2350 | 2345 | 1625 |
| 305 | 20241212 | 141500 | 1058580880 | 2355 | 2360 | 2360 | 2350 | 3308 |
| 306 | 20241212 | 141400 | 1050797735 | 2360 | 2360 | 2360 | 2360 | 608 |
| 307 | 20241212 | 141300 | 1049362855 | 2360 | 2360 | 2360 | 2355 | 187 |
| 308 | 20241212 | 141200 | 1048921700 | 2360 | 2360 | 2360 | 2360 | 250 |
| 309 | 20241212 | 141100 | 1048331700 | 2355 | 2360 | 2360 | 2355 | 628 |
| 310 | 20241212 | 141000 | 1046849840 | 2360 | 2360 | 2360 | 2360 | 38 |
| 311 | 20241212 | 140900 | 1046760160 | 2360 | 2355 | 2360 | 2355 | 418 |
| 312 | 20241212 | 140800 | 1045775265 | 2355 | 2355 | 2355 | 2350 | 466 |
| 313 | 20241212 | 140700 | 1044677965 | 2355 | 2360 | 2365 | 2350 | 1068 |
| 314 | 20241212 | 140600 | 1042162895 | 2350 | 2345 | 2365 | 2345 | 5793 |
| 315 | 20241212 | 140500 | 1028514475 | 2345 | 2325 | 2345 | 2325 | 373 |
| 316 | 20241212 | 140400 | 1027641900 | 2330 | 2330 | 2330 | 2325 | 328 |
| 317 | 20241212 | 140300 | 1026877675 | 2320 | 2330 | 2330 | 2320 | 168 |
| 318 | 20241212 | 140200 | 1026487070 | 2345 | 2335 | 2345 | 2335 | 5 |
| 319 | 20241212 | 140100 | 1026475375 | 2335 | 2335 | 2345 | 2315 | 753 |
| 320 | 20241212 | 140000 | 1024723980 | 2330 | 2330 | 2330 | 2330 | 28 |
| 321 | 20241212 | 135900 | 1024658740 | 2325 | 2325 | 2325 | 2325 | 64 |
| 322 | 20241212 | 135800 | 1024509940 | 2325 | 2330 | 2340 | 2325 | 579 |
| 323 | 20241212 | 135700 | 1023160365 | 2345 | 2340 | 2345 | 2335 | 818 |
| 324 | 20241212 | 135600 | 1021244185 | 2335 | 2325 | 2340 | 2325 | 1249 |
| 325 | 20241212 | 135500 | 1018325115 | 2330 | 2320 | 2330 | 2320 | 3833 |
| 326 | 20241212 | 135400 | 1009402080 | 2325 | 2320 | 2325 | 2320 | 418 |
| 327 | 20241212 | 135300 | 1008431150 | 2320 | 2310 | 2320 | 2310 | 527 |
| 328 | 20241212 | 135200 | 1007213550 | 2305 | 2300 | 2310 | 2300 | 672 |
| 329 | 20241212 | 135100 | 1005664750 | 2310 | 2310 | 2310 | 2310 | 696 |
| 330 | 20241212 | 135000 | 1004056990 | 2305 | 2320 | 2320 | 2300 | 4051 |
| 331 | 20241212 | 134900 | 994728525 | 2320 | 2325 | 2325 | 2320 | 47 |
| 332 | 20241212 | 134800 | 994619315 | 2325 | 2325 | 2325 | 2325 | 26 |
| 333 | 20241212 | 134700 | 994558865 | 2325 | 2325 | 2325 | 2325 | 36 |
| 334 | 20241212 | 134600 | 994475165 | 2325 | 2325 | 2325 | 2325 | 24 |
| 335 | 20241212 | 134500 | 994419365 | 2325 | 2330 | 2330 | 2325 | 42 |
| 336 | 20241212 | 134400 | 994321550 | 2330 | 2325 | 2330 | 2325 | 121 |
| 337 | 20241212 | 134300 | 994040170 | 2325 | 2330 | 2330 | 2325 | 533 |
| 338 | 20241212 | 134200 | 992800780 | 2320 | 2320 | 2320 | 2320 | 0 |
| 339 | 20241212 | 134100 | 992800780 | 2320 | 2325 | 2325 | 2320 | 42 |
| 340 | 20241212 | 134000 | 992703330 | 2310 | 2325 | 2330 | 2310 | 5872 |
| 341 | 20241212 | 133900 | 979098270 | 2325 | 2335 | 2335 | 2325 | 305 |
| 342 | 20241212 | 133800 | 978388470 | 2330 | 2330 | 2330 | 2330 | 316 |
| 343 | 20241212 | 133700 | 977652190 | 2330 | 2335 | 2335 | 2330 | 93 |
| 344 | 20241212 | 133600 | 977435060 | 2335 | 2330 | 2335 | 2330 | 3746 |
| 345 | 20241212 | 133500 | 968690800 | 2325 | 2330 | 2330 | 2325 | 438 |
| 346 | 20241212 | 133400 | 967670860 | 2335 | 2330 | 2335 | 2330 | 270 |
| 347 | 20241212 | 133300 | 967041455 | 2330 | 2320 | 2330 | 2320 | 6319 |
| 348 | 20241212 | 133200 | 952378380 | 2320 | 2315 | 2320 | 2315 | 122 |
| 349 | 20241212 | 133100 | 952095785 | 2315 | 2310 | 2315 | 2310 | 142 |
| 350 | 20241212 | 133000 | 951767465 | 2315 | 2310 | 2315 | 2310 | 156 |
| 351 | 20241212 | 132900 | 951406955 | 2310 | 2310 | 2310 | 2310 | 230 |
| 352 | 20241212 | 132800 | 950875655 | 2310 | 2305 | 2310 | 2305 | 149 |
| 353 | 20241212 | 132700 | 950532030 | 2310 | 2310 | 2310 | 2305 | 1024 |
| 354 | 20241212 | 132600 | 948168010 | 2315 | 2310 | 2315 | 2310 | 54 |
| 355 | 20241212 | 132500 | 948043120 | 2315 | 2315 | 2315 | 2315 | 30 |
| 356 | 20241212 | 132400 | 947973670 | 2315 | 2315 | 2315 | 2315 | 55 |
| 357 | 20241212 | 132300 | 947846345 | 2315 | 2315 | 2315 | 2315 | 27 |
| 358 | 20241212 | 132200 | 947783840 | 2305 | 2315 | 2315 | 2305 | 83 |
| 359 | 20241212 | 132100 | 947592025 | 2305 | 2315 | 2315 | 2305 | 238 |
| 360 | 20241212 | 132000 | 947042260 | 2315 | 2305 | 2315 | 2305 | 852 |
| 361 | 20241212 | 131900 | 945078070 | 2295 | 2295 | 2295 | 2295 | 0 |
| 362 | 20241212 | 131800 | 945078070 | 2295 | 2305 | 2305 | 2295 | 1452 |
| 363 | 20241212 | 131700 | 941737345 | 2310 | 2310 | 2310 | 2310 | 9 |
| 364 | 20241212 | 131600 | 941716555 | 2310 | 2310 | 2310 | 2310 | 51 |
| 365 | 20241212 | 131500 | 941598745 | 2310 | 2315 | 2315 | 2310 | 281 |
| 366 | 20241212 | 131400 | 940949530 | 2320 | 2320 | 2320 | 2320 | 0 |
| 367 | 20241212 | 131300 | 940949530 | 2320 | 2320 | 2320 | 2320 | 0 |
| 368 | 20241212 | 131200 | 940949530 | 2320 | 2310 | 2320 | 2310 | 1696 |
| 369 | 20241212 | 131100 | 937030690 | 2310 | 2305 | 2310 | 2305 | 790 |
| 370 | 20241212 | 131000 | 935209240 | 2305 | 2300 | 2305 | 2300 | 250 |
| 371 | 20241212 | 130900 | 934633740 | 2305 | 2295 | 2305 | 2295 | 4837 |
| 372 | 20241212 | 130800 | 923532815 | 2295 | 2305 | 2305 | 2295 | 1158 |
| 373 | 20241212 | 130700 | 920868950 | 2310 | 2305 | 2310 | 2305 | 813 |
| 374 | 20241212 | 130600 | 918992845 | 2310 | 2310 | 2310 | 2310 | 869 |
| 375 | 20241212 | 130500 | 916985455 | 2315 | 2320 | 2320 | 2300 | 4376 |
| 376 | 20241212 | 130400 | 906895335 | 2320 | 2315 | 2325 | 2315 | 109 |
| 377 | 20241212 | 130300 | 906642950 | 2325 | 2335 | 2335 | 2320 | 1599 |
| 378 | 20241212 | 130200 | 902928860 | 2340 | 2340 | 2340 | 2330 | 855 |
| 379 | 20241212 | 130100 | 900931160 | 2335 | 2340 | 2355 | 2335 | 2915 |
| 380 | 20241212 | 130000 | 894084785 | 2350 | 2350 | 2360 | 2340 | 6739 |
| 381 | 20241212 | 125900 | 878217455 | 2350 | 2350 | 2350 | 2350 | 6465 |
| 382 | 20241212 | 125800 | 863024705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 383 | 20241212 | 125700 | 863024705 | 2350 | 2330 | 2350 | 2330 | 7655 |
| 384 | 20241212 | 125600 | 845065045 | 2325 | 2320 | 2330 | 2320 | 130 |
| 385 | 20241212 | 125500 | 844762475 | 2320 | 2320 | 2340 | 2320 | 1289 |
| 386 | 20241212 | 125400 | 841761955 | 2320 | 2325 | 2340 | 2320 | 1595 |
| 387 | 20241212 | 125300 | 838043590 | 2325 | 2315 | 2345 | 2315 | 1838 |
| 388 | 20241212 | 125200 | 833766870 | 2315 | 2300 | 2325 | 2290 | 1696 |
| 389 | 20241212 | 125100 | 829843645 | 2290 | 2310 | 2315 | 2290 | 6689 |
| 390 | 20241212 | 125000 | 814504570 | 2300 | 2300 | 2300 | 2300 | 756 |
| 391 | 20241212 | 124900 | 812765770 | 2300 | 2295 | 2315 | 2290 | 6249 |
| 392 | 20241212 | 124800 | 798443495 | 2300 | 2300 | 2300 | 2300 | 52 |
| 393 | 20241212 | 124700 | 798323895 | 2300 | 2290 | 2300 | 2290 | 255 |
| 394 | 20241212 | 124600 | 797737415 | 2300 | 2300 | 2300 | 2290 | 693 |
| 395 | 20241212 | 124500 | 796143535 | 2300 | 2285 | 2300 | 2285 | 625 |
| 396 | 20241212 | 124400 | 794707050 | 2285 | 2285 | 2290 | 2285 | 5048 |
| 397 | 20241212 | 124300 | 783171785 | 2275 | 2285 | 2285 | 2275 | 679 |
| 398 | 20241212 | 124200 | 781622570 | 2275 | 2275 | 2275 | 2275 | 0 |
| 399 | 20241212 | 124100 | 781622570 | 2275 | 2270 | 2280 | 2270 | 70 |
| 400 | 20241212 | 124000 | 781463000 | 2270 | 2270 | 2270 | 2270 | 1107 |
| 401 | 20241212 | 123900 | 778950110 | 2270 | 2260 | 2270 | 2260 | 956 |
| 402 | 20241212 | 123800 | 776785115 | 2245 | 2260 | 2260 | 2245 | 8610 |
| 403 | 20241212 | 123700 | 757388270 | 2270 | 2280 | 2280 | 2255 | 5680 |
| 404 | 20241212 | 123600 | 744482880 | 2285 | 2300 | 2300 | 2270 | 1350 |
| 405 | 20241212 | 123500 | 741405445 | 2295 | 2315 | 2315 | 2295 | 1062 |
| 406 | 20241212 | 123400 | 738956555 | 2315 | 2295 | 2345 | 2295 | 2864 |
| 407 | 20241212 | 123300 | 732279390 | 2295 | 2290 | 2295 | 2290 | 8 |
| 408 | 20241212 | 123200 | 732261055 | 2285 | 2285 | 2285 | 2285 | 100 |
| 409 | 20241212 | 123100 | 732032555 | 2285 | 2280 | 2285 | 2280 | 2926 |
| 410 | 20241212 | 123000 | 725359755 | 2280 | 2275 | 2285 | 2270 | 527 |
| 411 | 20241212 | 122900 | 724156885 | 2270 | 2265 | 2270 | 2265 | 570 |
| 412 | 20241212 | 122800 | 722862995 | 2270 | 2270 | 2270 | 2270 | 1 |
| 413 | 20241212 | 122700 | 722860725 | 2270 | 2265 | 2270 | 2265 | 1349 |
| 414 | 20241212 | 122600 | 719800505 | 2270 | 2260 | 2270 | 2260 | 2067 |
| 415 | 20241212 | 122500 | 715111775 | 2260 | 2250 | 2270 | 2250 | 494 |
| 416 | 20241212 | 122400 | 713991425 | 2260 | 2260 | 2260 | 2260 | 107 |
| 417 | 20241212 | 122300 | 713749605 | 2260 | 2260 | 2280 | 2245 | 824 |
| 418 | 20241212 | 122200 | 711877445 | 2255 | 2260 | 2270 | 2255 | 11676 |
| 419 | 20241212 | 122100 | 685477940 | 2270 | 2240 | 2270 | 2240 | 2268 |
| 420 | 20241212 | 122000 | 680366420 | 2235 | 2230 | 2235 | 2230 | 71 |
| 421 | 20241212 | 121900 | 680208085 | 2230 | 2220 | 2240 | 2220 | 2679 |
| 422 | 20241212 | 121800 | 674230125 | 2210 | 2210 | 2210 | 2210 | 105 |
| 423 | 20241212 | 121700 | 673998075 | 2210 | 2205 | 2220 | 2205 | 1342 |
| 424 | 20241212 | 121600 | 671038405 | 2205 | 2205 | 2205 | 2205 | 301 |
| 425 | 20241212 | 121500 | 670374700 | 2205 | 2200 | 2205 | 2195 | 1854 |
| 426 | 20241212 | 121400 | 666295000 | 2210 | 2225 | 2225 | 2195 | 8871 |
| 427 | 20241212 | 121300 | 646756355 | 2230 | 2235 | 2235 | 2230 | 837 |
| 428 | 20241212 | 121200 | 644887090 | 2235 | 2225 | 2235 | 2225 | 374 |
| 429 | 20241212 | 121100 | 644052820 | 2225 | 2245 | 2245 | 2225 | 3497 |
| 430 | 20241212 | 121000 | 636208025 | 2245 | 2245 | 2250 | 2245 | 1010 |
| 431 | 20241212 | 120900 | 633940555 | 2245 | 2245 | 2245 | 2245 | 300 |
| 432 | 20241212 | 120800 | 633267055 | 2235 | 2235 | 2235 | 2235 | 956 |
| 433 | 20241212 | 120700 | 631130395 | 2225 | 2235 | 2235 | 2225 | 1681 |
| 434 | 20241212 | 120600 | 627373390 | 2235 | 2245 | 2245 | 2235 | 961 |
| 435 | 20241212 | 120500 | 625225465 | 2235 | 2265 | 2300 | 2235 | 7372 |
| 436 | 20241212 | 120400 | 608649980 | 2265 | 2270 | 2300 | 2265 | 8514 |
| 437 | 20241212 | 120300 | 589195390 | 2270 | 2240 | 2275 | 2240 | 13992 |
| 438 | 20241212 | 120200 | 557722745 | 2240 | 2235 | 2245 | 2235 | 908 |
| 439 | 20241212 | 120100 | 555686995 | 2245 | 2235 | 2245 | 2235 | 747 |
| 440 | 20241212 | 120000 | 554009990 | 2235 | 2245 | 2245 | 2210 | 6002 |
| 441 | 20241212 | 115900 | 540662320 | 2245 | 2290 | 2290 | 2200 | 21984 |
| 442 | 20241212 | 115800 | 491342440 | 2290 | 2310 | 2315 | 2290 | 6659 |
| 443 | 20241212 | 115700 | 476031935 | 2310 | 2315 | 2320 | 2310 | 1873 |
| 444 | 20241212 | 115600 | 471701445 | 2320 | 2310 | 2330 | 2295 | 5673 |
| 445 | 20241212 | 115500 | 458611700 | 2300 | 2300 | 2320 | 2295 | 5341 |
| 446 | 20241212 | 115400 | 446318110 | 2300 | 2320 | 2325 | 2300 | 12124 |
| 447 | 20241212 | 115300 | 418233420 | 2320 | 2305 | 2350 | 2280 | 43927 |
| 448 | 20241212 | 115200 | 316474975 | 2275 | 2285 | 2315 | 2260 | 7215 |
| 449 | 20241212 | 115100 | 300000785 | 2300 | 2280 | 2305 | 2280 | 1905 |
| 450 | 20241212 | 115000 | 295647085 | 2280 | 2305 | 2315 | 2280 | 7702 |
| 451 | 20241212 | 114900 | 277909990 | 2305 | 2270 | 2305 | 2260 | 25008 |
| 452 | 20241212 | 114800 | 220860960 | 2265 | 2260 | 2265 | 2260 | 3108 |
| 453 | 20241212 | 114700 | 213831415 | 2260 | 2260 | 2270 | 2250 | 2908 |
| 454 | 20241212 | 114600 | 207272025 | 2260 | 2210 | 2260 | 2210 | 23429 |
| 455 | 20241212 | 114500 | 154825105 | 2220 | 2210 | 2225 | 2200 | 637 |
| 456 | 20241212 | 114400 | 153409575 | 2220 | 2210 | 2220 | 2205 | 4575 |
| 457 | 20241212 | 114300 | 143286215 | 2210 | 2210 | 2210 | 2210 | 3 |
| 458 | 20241212 | 114200 | 143279585 | 2205 | 2225 | 2225 | 2205 | 1123 |
| 459 | 20241212 | 114100 | 140789850 | 2230 | 2230 | 2230 | 2225 | 25 |
| 460 | 20241212 | 114000 | 140734215 | 2220 | 2220 | 2220 | 2220 | 1 |
| 461 | 20241212 | 113900 | 140731995 | 2220 | 2225 | 2235 | 2220 | 102 |
| 462 | 20241212 | 113800 | 140505190 | 2225 | 2230 | 2240 | 2225 | 1955 |
| 463 | 20241212 | 113700 | 136126685 | 2230 | 2235 | 2240 | 2230 | 1466 |
| 464 | 20241212 | 113600 | 132853815 | 2235 | 2230 | 2240 | 2230 | 2034 |
| 465 | 20241212 | 113500 | 128304075 | 2225 | 2215 | 2225 | 2215 | 452 |
| 466 | 20241212 | 113400 | 127302875 | 2220 | 2210 | 2235 | 2210 | 5013 |
| 467 | 20241212 | 113300 | 116142270 | 2205 | 2195 | 2220 | 2195 | 1212 |
| 468 | 20241212 | 113200 | 113466590 | 2195 | 2180 | 2195 | 2180 | 110 |
| 469 | 20241212 | 113100 | 113225485 | 2170 | 2180 | 2180 | 2170 | 32 |
| 470 | 20241212 | 113000 | 113155945 | 2180 | 2180 | 2180 | 2180 | 14 |
| 471 | 20241212 | 112900 | 113125425 | 2165 | 2170 | 2170 | 2165 | 145 |
| 472 | 20241212 | 112800 | 112811400 | 2180 | 2180 | 2180 | 2180 | 0 |
| 473 | 20241212 | 112700 | 112811400 | 2180 | 2180 | 2180 | 2180 | 0 |
| 474 | 20241212 | 112600 | 112811400 | 2180 | 2180 | 2180 | 2180 | 5 |
| 475 | 20241212 | 112500 | 112800500 | 2180 | 2180 | 2180 | 2180 | 9 |
| 476 | 20241212 | 112400 | 112780880 | 2175 | 2175 | 2175 | 2175 | 739 |
| 477 | 20241212 | 112300 | 111173555 | 2175 | 2175 | 2175 | 2175 | 0 |
| 478 | 20241212 | 112200 | 111173555 | 2175 | 2175 | 2175 | 2170 | 264 |
| 479 | 20241212 | 112100 | 110599360 | 2180 | 2180 | 2180 | 2180 | 0 |
| 480 | 20241212 | 112000 | 110599360 | 2180 | 2180 | 2190 | 2180 | 45 |
| 481 | 20241212 | 111900 | 110501250 | 2190 | 2190 | 2190 | 2190 | 1 |
| 482 | 20241212 | 111800 | 110499060 | 2180 | 2190 | 2190 | 2180 | 2 |
| 483 | 20241212 | 111700 | 110494690 | 2185 | 2190 | 2200 | 2180 | 208 |
| 484 | 20241212 | 111600 | 110039795 | 2190 | 2205 | 2205 | 2190 | 2639 |
| 485 | 20241212 | 111500 | 104237540 | 2200 | 2190 | 2200 | 2190 | 112 |
| 486 | 20241212 | 111400 | 103991250 | 2200 | 2190 | 2200 | 2190 | 2 |
| 487 | 20241212 | 111300 | 103986860 | 2200 | 2190 | 2200 | 2190 | 5 |
| 488 | 20241212 | 111200 | 103975900 | 2180 | 2190 | 2190 | 2180 | 3 |
| 489 | 20241212 | 111100 | 103969340 | 2180 | 2200 | 2210 | 2180 | 6 |
| 490 | 20241212 | 111000 | 103956180 | 2205 | 2190 | 2205 | 2190 | 9329 |
| 491 | 20241212 | 110900 | 83428975 | 2195 | 2185 | 2195 | 2180 | 5731 |
| 492 | 20241212 | 110800 | 70866460 | 2180 | 2180 | 2180 | 2180 | 1 |
| 493 | 20241212 | 110700 | 70864280 | 2180 | 2180 | 2180 | 2180 | 141 |
| 494 | 20241212 | 110600 | 70556900 | 2175 | 2175 | 2175 | 2175 | 2 |
| 495 | 20241212 | 110500 | 70552550 | 2180 | 2180 | 2180 | 2180 | 690 |
| 496 | 20241212 | 110400 | 69048350 | 2175 | 2165 | 2175 | 2165 | 96 |
| 497 | 20241212 | 110300 | 68839610 | 2175 | 2175 | 2175 | 2175 | 0 |
| 498 | 20241212 | 110200 | 68839610 | 2175 | 2175 | 2175 | 2175 | 1 |
| 499 | 20241212 | 110100 | 68837435 | 2165 | 2170 | 2170 | 2150 | 1007 |
| 500 | 20241212 | 110000 | 66652320 | 2170 | 2165 | 2170 | 2165 | 1007 |
| 501 | 20241212 | 105900 | 64467160 | 2160 | 2155 | 2160 | 2150 | 4 |
| 502 | 20241212 | 105800 | 64458540 | 2155 | 2165 | 2190 | 2150 | 291 |
| 503 | 20241212 | 105700 | 63827175 | 2170 | 2170 | 2175 | 2170 | 1055 |
| 504 | 20241212 | 105600 | 61537820 | 2170 | 2165 | 2170 | 2165 | 132 |
| 505 | 20241212 | 105500 | 61251885 | 2170 | 2165 | 2170 | 2160 | 2271 |
| 506 | 20241212 | 105400 | 56341460 | 2160 | 2150 | 2160 | 2150 | 430 |
| 507 | 20241212 | 105300 | 55413570 | 2140 | 2140 | 2140 | 2140 | 0 |
| 508 | 20241212 | 105200 | 55413570 | 2140 | 2145 | 2150 | 2140 | 11 |
| 509 | 20241212 | 105100 | 55390015 | 2140 | 2145 | 2145 | 2140 | 2 |
| 510 | 20241212 | 105000 | 55385730 | 2140 | 2155 | 2155 | 2135 | 5058 |
| 511 | 20241212 | 104900 | 44571815 | 2145 | 2155 | 2155 | 2145 | 78 |
| 512 | 20241212 | 104800 | 44404400 | 2160 | 2160 | 2160 | 2160 | 0 |
| 513 | 20241212 | 104700 | 44404400 | 2160 | 2160 | 2160 | 2160 | 0 |
| 514 | 20241212 | 104600 | 44404400 | 2160 | 2160 | 2160 | 2160 | 40 |
| 515 | 20241212 | 104500 | 44318000 | 2160 | 2145 | 2160 | 2140 | 2317 |
| 516 | 20241212 | 104400 | 39313930 | 2140 | 2140 | 2140 | 2140 | 0 |
| 517 | 20241212 | 104300 | 39313930 | 2140 | 2150 | 2150 | 2140 | 3 |
| 518 | 20241212 | 104200 | 39307495 | 2155 | 2150 | 2155 | 2150 | 13 |
| 519 | 20241212 | 104100 | 39279540 | 2150 | 2150 | 2150 | 2150 | 51 |
| 520 | 20241212 | 104000 | 39169890 | 2140 | 2145 | 2145 | 2140 | 4 |
| 521 | 20241212 | 103900 | 39161325 | 2150 | 2150 | 2150 | 2150 | 0 |
| 522 | 20241212 | 103800 | 39161325 | 2150 | 2145 | 2150 | 2140 | 14 |
| 523 | 20241212 | 103700 | 39131240 | 2150 | 2140 | 2150 | 2140 | 113 |
| 524 | 20241212 | 103600 | 38889130 | 2140 | 2140 | 2140 | 2140 | 1 |
| 525 | 20241212 | 103500 | 38886990 | 2120 | 2130 | 2130 | 2120 | 4 |
| 526 | 20241212 | 103400 | 38878495 | 2140 | 2140 | 2140 | 2140 | 0 |
| 527 | 20241212 | 103300 | 38878495 | 2140 | 2140 | 2140 | 2140 | 0 |
| 528 | 20241212 | 103200 | 38878495 | 2140 | 2130 | 2140 | 2130 | 23 |
| 529 | 20241212 | 103100 | 38829395 | 2120 | 2120 | 2120 | 2120 | 0 |
| 530 | 20241212 | 103000 | 38829395 | 2120 | 2120 | 2120 | 2110 | 35 |
| 531 | 20241212 | 102900 | 38755225 | 2120 | 2120 | 2120 | 2120 | 0 |
| 532 | 20241212 | 102800 | 38755225 | 2120 | 2120 | 2120 | 2120 | 19 |
| 533 | 20241212 | 102700 | 38714945 | 2120 | 2120 | 2120 | 2120 | 0 |
| 534 | 20241212 | 102600 | 38714945 | 2120 | 2120 | 2120 | 2120 | 52 |
| 535 | 20241212 | 102500 | 38604705 | 2120 | 2120 | 2120 | 2120 | 0 |
| 536 | 20241212 | 102400 | 38604705 | 2120 | 2120 | 2120 | 2120 | 0 |
| 537 | 20241212 | 102300 | 38604705 | 2120 | 2120 | 2120 | 2120 | 0 |
| 538 | 20241212 | 102200 | 38604705 | 2120 | 2120 | 2120 | 2120 | 10 |
| 539 | 20241212 | 102100 | 38583505 | 2120 | 2120 | 2120 | 2120 | 0 |
| 540 | 20241212 | 102000 | 38583505 | 2120 | 2120 | 2120 | 2120 | 0 |
| 541 | 20241212 | 101900 | 38583505 | 2120 | 2120 | 2120 | 2120 | 0 |
| 542 | 20241212 | 101800 | 38583505 | 2120 | 2120 | 2120 | 2120 | 4 |
| 543 | 20241212 | 101700 | 38575025 | 2120 | 2120 | 2120 | 2120 | 1 |
| 544 | 20241212 | 101600 | 38572905 | 2110 | 2110 | 2110 | 2110 | 20 |
| 545 | 20241212 | 101500 | 38530705 | 2110 | 2110 | 2110 | 2110 | 0 |
| 546 | 20241212 | 101400 | 38530705 | 2110 | 2110 | 2110 | 2110 | 0 |
| 547 | 20241212 | 101300 | 38530705 | 2110 | 2115 | 2115 | 2110 | 18 |
| 548 | 20241212 | 101200 | 38492640 | 2140 | 2140 | 2140 | 2140 | 0 |
| 549 | 20241212 | 101100 | 38492640 | 2140 | 2140 | 2140 | 2140 | 0 |
| 550 | 20241212 | 101000 | 38492640 | 2140 | 2120 | 2140 | 2120 | 11 |
| 551 | 20241212 | 100900 | 38469200 | 2110 | 2115 | 2115 | 2110 | 2 |
| 552 | 20241212 | 100800 | 38464975 | 2115 | 2115 | 2115 | 2115 | 0 |
| 553 | 20241212 | 100700 | 38464975 | 2115 | 2115 | 2115 | 2115 | 208 |
| 554 | 20241212 | 100600 | 38025055 | 2115 | 2110 | 2115 | 2110 | 30 |
| 555 | 20241212 | 100500 | 37961750 | 2110 | 2115 | 2115 | 2110 | 4 |
| 556 | 20241212 | 100400 | 37953295 | 2105 | 2105 | 2105 | 2105 | 0 |
| 557 | 20241212 | 100300 | 37953295 | 2105 | 2110 | 2110 | 2105 | 237 |
| 558 | 20241212 | 100200 | 37454350 | 2120 | 2120 | 2120 | 2120 | 618 |
| 559 | 20241212 | 100100 | 36144190 | 2110 | 2110 | 2110 | 2110 | 6 |
| 560 | 20241212 | 100000 | 36131530 | 2105 | 2105 | 2105 | 2105 | 18 |
| 561 | 20241212 | 095900 | 36093640 | 2105 | 2115 | 2115 | 2105 | 40 |
| 562 | 20241212 | 095800 | 36009235 | 2125 | 2125 | 2125 | 2125 | 2 |
| 563 | 20241212 | 095700 | 36004985 | 2140 | 2120 | 2140 | 2120 | 62 |
| 564 | 20241212 | 095600 | 35872535 | 2120 | 2120 | 2120 | 2120 | 8 |
| 565 | 20241212 | 095500 | 35855575 | 2120 | 2120 | 2120 | 2115 | 6 |
| 566 | 20241212 | 095400 | 35842860 | 2115 | 2115 | 2115 | 2115 | 11 |
| 567 | 20241212 | 095300 | 35819595 | 2110 | 2110 | 2110 | 2110 | 140 |
| 568 | 20241212 | 095200 | 35524195 | 2110 | 2110 | 2110 | 2110 | 314 |
| 569 | 20241212 | 095100 | 34861655 | 2110 | 2110 | 2110 | 2110 | 0 |
| 570 | 20241212 | 095000 | 34861655 | 2110 | 2125 | 2125 | 2110 | 1225 |
| 571 | 20241212 | 094900 | 32270245 | 2125 | 2125 | 2125 | 2125 | 114 |
| 572 | 20241212 | 094800 | 32027995 | 2125 | 2125 | 2125 | 2125 | 0 |
| 573 | 20241212 | 094700 | 32027995 | 2125 | 2130 | 2130 | 2125 | 500 |
| 574 | 20241212 | 094600 | 30963005 | 2125 | 2125 | 2125 | 2125 | 0 |
| 575 | 20241212 | 094500 | 30963005 | 2125 | 2125 | 2125 | 2125 | 0 |
| 576 | 20241212 | 094400 | 30963005 | 2125 | 2125 | 2125 | 2125 | 0 |
| 577 | 20241212 | 094300 | 30963005 | 2125 | 2125 | 2125 | 2125 | 0 |
| 578 | 20241212 | 094200 | 30963005 | 2125 | 2125 | 2125 | 2125 | 12 |
| 579 | 20241212 | 094100 | 30937505 | 2125 | 2125 | 2125 | 2125 | 2 |
| 580 | 20241212 | 094000 | 30933255 | 2120 | 2120 | 2120 | 2120 | 4 |
| 581 | 20241212 | 093900 | 30924775 | 2115 | 2115 | 2115 | 2115 | 34 |
| 582 | 20241212 | 093800 | 30852865 | 2115 | 2115 | 2115 | 2110 | 57 |
| 583 | 20241212 | 093700 | 30732530 | 2115 | 2115 | 2115 | 2115 | 2 |
| 584 | 20241212 | 093600 | 30728300 | 2120 | 2120 | 2120 | 2120 | 3 |
| 585 | 20241212 | 093500 | 30721940 | 2125 | 2125 | 2125 | 2125 | 0 |
| 586 | 20241212 | 093400 | 30721940 | 2125 | 2125 | 2125 | 2125 | 0 |
| 587 | 20241212 | 093300 | 30721940 | 2125 | 2125 | 2125 | 2125 | 1 |
| 588 | 20241212 | 093200 | 30719815 | 2120 | 2120 | 2120 | 2120 | 0 |
| 589 | 20241212 | 093100 | 30719815 | 2120 | 2110 | 2120 | 2110 | 656 |
| 590 | 20241212 | 093000 | 29335645 | 2110 | 2120 | 2120 | 2110 | 12 |
| 591 | 20241212 | 092900 | 29310305 | 2125 | 2125 | 2125 | 2125 | 1 |
| 592 | 20241212 | 092800 | 29308180 | 2125 | 2125 | 2125 | 2125 | 0 |
| 593 | 20241212 | 092700 | 29308180 | 2125 | 2120 | 2135 | 2120 | 3673 |
| 594 | 20241212 | 092600 | 21479930 | 2135 | 2135 | 2135 | 2135 | 1 |
| 595 | 20241212 | 092500 | 21477795 | 2115 | 2110 | 2115 | 2100 | 1005 |
| 596 | 20241212 | 092400 | 19361970 | 2110 | 2130 | 2140 | 2110 | 622 |
| 597 | 20241212 | 092300 | 18044325 | 2130 | 2145 | 2145 | 2125 | 5009 |
| 598 | 20241212 | 092200 | 7378840 | 2145 | 2145 | 2145 | 2145 | 0 |
| 599 | 20241212 | 092100 | 7378840 | 2145 | 2145 | 2145 | 2145 | 0 |
| 600 | 20241212 | 092000 | 7378840 | 2145 | 2145 | 2145 | 2135 | 13 |
| 601 | 20241212 | 091900 | 7350965 | 2135 | 2135 | 2135 | 2135 | 172 |
| 602 | 20241212 | 091800 | 6983745 | 2145 | 2145 | 2145 | 2145 | 3 |
| 603 | 20241212 | 091700 | 6977310 | 2145 | 2150 | 2165 | 2145 | 1931 |
| 604 | 20241212 | 091600 | 2823610 | 2150 | 2150 | 2160 | 2150 | 242 |
| 605 | 20241212 | 091500 | 2301515 | 2155 | 2155 | 2155 | 2155 | 23 |
| 606 | 20241212 | 091400 | 2251950 | 2155 | 2155 | 2155 | 2155 | 0 |
| 607 | 20241212 | 091300 | 2251950 | 2155 | 2155 | 2155 | 2155 | 0 |
| 608 | 20241212 | 091200 | 2251950 | 2155 | 2155 | 2155 | 2155 | 0 |
| 609 | 20241212 | 091100 | 2251950 | 2155 | 2155 | 2155 | 2155 | 0 |
| 610 | 20241212 | 091000 | 2251950 | 2155 | 2155 | 2155 | 2155 | 0 |
| 611 | 20241212 | 090900 | 2251950 | 2155 | 2140 | 2155 | 2135 | 18 |
| 612 | 20241212 | 090800 | 2213440 | 2155 | 2160 | 2160 | 2155 | 313 |
| 613 | 20241212 | 090700 | 1538775 | 2160 | 2155 | 2160 | 2155 | 52 |
| 614 | 20241212 | 090600 | 1426480 | 2155 | 2150 | 2155 | 2145 | 229 |
| 615 | 20241212 | 090500 | 933155 | 2140 | 2140 | 2140 | 2140 | 300 |
| 616 | 20241212 | 090400 | 291155 | 2140 | 2140 | 2140 | 2140 | 44 |
| 617 | 20241212 | 090300 | 196995 | 2150 | 2150 | 2150 | 2150 | 0 |
| 618 | 20241212 | 090200 | 196995 | 2150 | 2150 | 2150 | 2150 | 1 |
| 619 | 20241212 | 090100 | 194845 | 2145 | 2145 | 2145 | 2145 | 21 |
| 620 | 20241212 | 090000 | 149800 | 2140 | 2140 | 2140 | 2140 | 70 |