30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 191000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 8571 |
| 3 | 20241219 | 190900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20241219 | 190800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20241219 | 190700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20241219 | 190600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20241219 | 190500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20241219 | 190400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20241219 | 190300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20241219 | 190200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20241219 | 190100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20241219 | 190000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20241219 | 185900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20241219 | 185800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20241219 | 185700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20241219 | 185600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20241219 | 185500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20241219 | 185400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20241219 | 185300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20241219 | 185200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20241219 | 185100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20241219 | 185000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20241219 | 184900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20241219 | 184800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20241219 | 184700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20241219 | 184600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20241219 | 184500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20241219 | 184400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20241219 | 184300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20241219 | 184200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20241219 | 184100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20241219 | 184000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 8571 |
| 33 | 20241219 | 183900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20241219 | 183800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20241219 | 183700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20241219 | 183600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20241219 | 183500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20241219 | 183400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20241219 | 183300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20241219 | 183200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20241219 | 183100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20241219 | 183000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20241219 | 182900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20241219 | 182800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20241219 | 182700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20241219 | 182600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20241219 | 182500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20241219 | 182400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20241219 | 182300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20241219 | 182200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20241219 | 182100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20241219 | 182000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20241219 | 181900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20241219 | 181800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20241219 | 181700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20241219 | 181600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20241219 | 181500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20241219 | 181400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20241219 | 181300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20241219 | 181200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20241219 | 181100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20241219 | 181000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 8571 |
| 63 | 20241219 | 180900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20241219 | 180800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20241219 | 180700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20241219 | 180600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20241219 | 180500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20241219 | 180400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20241219 | 180300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20241219 | 180200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20241219 | 180100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20241219 | 180000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20241219 | 175900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20241219 | 175800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20241219 | 175700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20241219 | 175600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20241219 | 175500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20241219 | 175400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20241219 | 175300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20241219 | 175200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20241219 | 175100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20241219 | 175000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20241219 | 174900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20241219 | 174800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20241219 | 174700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20241219 | 174600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20241219 | 174500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20241219 | 174400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20241219 | 174300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20241219 | 174200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20241219 | 174100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20241219 | 174000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 8571 |
| 93 | 20241219 | 173900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20241219 | 173800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20241219 | 173700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20241219 | 173600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20241219 | 173500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20241219 | 173400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20241219 | 173300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20241219 | 173200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20241219 | 173100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20241219 | 173000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20241219 | 172900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20241219 | 172800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20241219 | 172700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20241219 | 172600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20241219 | 172500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20241219 | 172400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20241219 | 172300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20241219 | 172200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20241219 | 172100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20241219 | 172000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20241219 | 171900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20241219 | 171800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20241219 | 171700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20241219 | 171600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20241219 | 171500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20241219 | 171400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20241219 | 171300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20241219 | 171200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20241219 | 171100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20241219 | 171000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 8571 |
| 123 | 20241219 | 170900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20241219 | 170800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20241219 | 170700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20241219 | 170600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20241219 | 170500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20241219 | 170400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20241219 | 170300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20241219 | 170200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20241219 | 170100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20241219 | 170000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20241219 | 165900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20241219 | 165800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20241219 | 165700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20241219 | 165600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20241219 | 165500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20241219 | 165400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20241219 | 165300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20241219 | 165200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20241219 | 165100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20241219 | 165000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20241219 | 164900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20241219 | 164800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 145 | 20241219 | 164700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 146 | 20241219 | 164600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 147 | 20241219 | 164500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 148 | 20241219 | 164400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 149 | 20241219 | 164300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 150 | 20241219 | 164200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 151 | 20241219 | 164100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 152 | 20241219 | 164000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 8571 |
| 153 | 20241219 | 163900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 154 | 20241219 | 163800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 155 | 20241219 | 163700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 156 | 20241219 | 163600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 157 | 20241219 | 163500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 158 | 20241219 | 163400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 159 | 20241219 | 163300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 160 | 20241219 | 163200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 161 | 20241219 | 163100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 162 | 20241219 | 163000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 163 | 20241219 | 162900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 164 | 20241219 | 162800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 165 | 20241219 | 162700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 166 | 20241219 | 162600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 167 | 20241219 | 162500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 168 | 20241219 | 162400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 169 | 20241219 | 162300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 170 | 20241219 | 162200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 171 | 20241219 | 162100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 172 | 20241219 | 162000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 173 | 20241219 | 161900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 174 | 20241219 | 161800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 175 | 20241219 | 161700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 176 | 20241219 | 161600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 177 | 20241219 | 161500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 178 | 20241219 | 161400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 179 | 20241219 | 161300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 180 | 20241219 | 161200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 181 | 20241219 | 161100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 182 | 20241219 | 161000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 8571 |
| 183 | 20241219 | 160900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 184 | 20241219 | 160800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 185 | 20241219 | 160700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 186 | 20241219 | 160600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 187 | 20241219 | 160500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20241219 | 160400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20241219 | 160300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20241219 | 160200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 191 | 20241219 | 160100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 192 | 20241219 | 160000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 193 | 20241219 | 155900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20241219 | 155800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20241219 | 155700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20241219 | 155600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 197 | 20241219 | 155500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 198 | 20241219 | 155400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 199 | 20241219 | 155300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 200 | 20241219 | 155200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 201 | 20241219 | 155100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 202 | 20241219 | 155000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 203 | 20241219 | 154900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 204 | 20241219 | 154800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 205 | 20241219 | 154700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 206 | 20241219 | 154600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 207 | 20241219 | 154500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 208 | 20241219 | 154400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 209 | 20241219 | 154300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 210 | 20241219 | 154200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 211 | 20241219 | 154100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 212 | 20241219 | 154000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 8571 |
| 213 | 20241219 | 153900 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 214 | 20241219 | 153800 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 215 | 20241219 | 153700 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 216 | 20241219 | 153600 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 217 | 20241219 | 153500 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 218 | 20241219 | 153400 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 219 | 20241219 | 153300 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 220 | 20241219 | 153200 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 221 | 20241219 | 153100 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 222 | 20241219 | 153000 | 5670579140 | 6870 | 6870 | 6870 | 6870 | 8571 |
| 223 | 20241219 | 152900 | 5611696370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 224 | 20241219 | 152800 | 5611696370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 225 | 20241219 | 152700 | 5611696370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 226 | 20241219 | 152600 | 5611696370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 227 | 20241219 | 152500 | 5611696370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 228 | 20241219 | 152400 | 5611696370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 229 | 20241219 | 152300 | 5611696370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 230 | 20241219 | 152200 | 5611696370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 231 | 20241219 | 152100 | 5611696370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 232 | 20241219 | 152000 | 5611696370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 233 | 20241219 | 151900 | 5611696370 | 6870 | 6870 | 6870 | 6860 | 1059 |
| 234 | 20241219 | 151800 | 5604421610 | 6860 | 6850 | 6860 | 6850 | 948 |
| 235 | 20241219 | 151700 | 5597919290 | 6850 | 6840 | 6850 | 6840 | 3427 |
| 236 | 20241219 | 151600 | 5574466230 | 6830 | 6840 | 6840 | 6830 | 1192 |
| 237 | 20241219 | 151500 | 5566319660 | 6840 | 6850 | 6850 | 6840 | 4076 |
| 238 | 20241219 | 151400 | 5538438330 | 6850 | 6850 | 6860 | 6850 | 1450 |
| 239 | 20241219 | 151300 | 5528504760 | 6850 | 6850 | 6850 | 6850 | 1459 |
| 240 | 20241219 | 151200 | 5518510610 | 6850 | 6860 | 6860 | 6850 | 59 |
| 241 | 20241219 | 151100 | 5518106390 | 6860 | 6840 | 6860 | 6840 | 1292 |
| 242 | 20241219 | 151000 | 5509267890 | 6840 | 6850 | 6850 | 6830 | 14489 |
| 243 | 20241219 | 150900 | 5410151070 | 6850 | 6850 | 6880 | 6850 | 1012 |
| 244 | 20241219 | 150800 | 5403218840 | 6850 | 6850 | 6850 | 6850 | 72 |
| 245 | 20241219 | 150700 | 5402725640 | 6880 | 6870 | 6880 | 6850 | 1626 |
| 246 | 20241219 | 150600 | 5391574140 | 6870 | 6870 | 6880 | 6870 | 733 |
| 247 | 20241219 | 150500 | 5386536950 | 6880 | 6850 | 6880 | 6820 | 36815 |
| 248 | 20241219 | 150400 | 5135065160 | 6850 | 6850 | 6850 | 6840 | 3467 |
| 249 | 20241219 | 150300 | 5111350120 | 6850 | 6870 | 6870 | 6840 | 4262 |
| 250 | 20241219 | 150200 | 5082160480 | 6860 | 6870 | 6870 | 6860 | 1300 |
| 251 | 20241219 | 150100 | 5073241240 | 6870 | 6870 | 6870 | 6870 | 1215 |
| 252 | 20241219 | 150000 | 5064894190 | 6870 | 6860 | 6870 | 6860 | 257 |
| 253 | 20241219 | 145900 | 5063128620 | 6860 | 6860 | 6860 | 6860 | 444 |
| 254 | 20241219 | 145800 | 5060082780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 255 | 20241219 | 145700 | 5060082780 | 6860 | 6850 | 6860 | 6850 | 1070 |
| 256 | 20241219 | 145600 | 5052753210 | 6850 | 6840 | 6850 | 6840 | 1342 |
| 257 | 20241219 | 145500 | 5043560730 | 6850 | 6840 | 6850 | 6820 | 34619 |
| 258 | 20241219 | 145400 | 4807077970 | 6840 | 6870 | 6870 | 6840 | 34000 |
| 259 | 20241219 | 145300 | 4573935560 | 6870 | 6880 | 6890 | 6870 | 1651 |
| 260 | 20241219 | 145200 | 4562582670 | 6880 | 6880 | 6880 | 6870 | 1645 |
| 261 | 20241219 | 145100 | 4551266500 | 6890 | 6880 | 6890 | 6880 | 295 |
| 262 | 20241219 | 145000 | 4549236880 | 6880 | 6880 | 6880 | 6880 | 45 |
| 263 | 20241219 | 144900 | 4548927280 | 6880 | 6880 | 6880 | 6880 | 1105 |
| 264 | 20241219 | 144800 | 4541324880 | 6880 | 6880 | 6880 | 6880 | 211 |
| 265 | 20241219 | 144700 | 4539873200 | 6900 | 6880 | 6900 | 6880 | 568 |
| 266 | 20241219 | 144600 | 4535964000 | 6880 | 6880 | 6880 | 6880 | 236 |
| 267 | 20241219 | 144500 | 4534340320 | 6880 | 6890 | 6900 | 6880 | 507 |
| 268 | 20241219 | 144400 | 4530847920 | 6900 | 6900 | 6900 | 6900 | 11 |
| 269 | 20241219 | 144300 | 4530772020 | 6890 | 6880 | 6890 | 6880 | 1399 |
| 270 | 20241219 | 144200 | 4521134980 | 6890 | 6880 | 6890 | 6880 | 755 |
| 271 | 20241219 | 144100 | 4515939580 | 6880 | 6880 | 6880 | 6880 | 568 |
| 272 | 20241219 | 144000 | 4512031740 | 6880 | 6890 | 6890 | 6880 | 313 |
| 273 | 20241219 | 143900 | 4509876290 | 6890 | 6890 | 6890 | 6890 | 100 |
| 274 | 20241219 | 143800 | 4509187290 | 6900 | 6880 | 6900 | 6880 | 124 |
| 275 | 20241219 | 143700 | 4508334150 | 6900 | 6900 | 6900 | 6900 | 1 |
| 276 | 20241219 | 143600 | 4508327250 | 6880 | 6880 | 6880 | 6880 | 1784 |
| 277 | 20241219 | 143500 | 4496053330 | 6880 | 6890 | 6890 | 6880 | 3727 |
| 278 | 20241219 | 143400 | 4470404300 | 6890 | 6890 | 6890 | 6880 | 1100 |
| 279 | 20241219 | 143300 | 4462827390 | 6880 | 6890 | 6890 | 6880 | 1440 |
| 280 | 20241219 | 143200 | 4452917690 | 6880 | 6890 | 6900 | 6880 | 2005 |
| 281 | 20241219 | 143100 | 4439111150 | 6890 | 6890 | 6890 | 6890 | 1898 |
| 282 | 20241219 | 143000 | 4426033930 | 6900 | 6890 | 6900 | 6890 | 3226 |
| 283 | 20241219 | 142900 | 4403806760 | 6900 | 6900 | 6900 | 6890 | 702 |
| 284 | 20241219 | 142800 | 4398962970 | 6900 | 6890 | 6900 | 6890 | 590 |
| 285 | 20241219 | 142700 | 4394897460 | 6890 | 6890 | 6890 | 6890 | 301 |
| 286 | 20241219 | 142600 | 4392823570 | 6890 | 6890 | 6890 | 6890 | 4 |
| 287 | 20241219 | 142500 | 4392796010 | 6900 | 6900 | 6900 | 6900 | 718 |
| 288 | 20241219 | 142400 | 4387841810 | 6890 | 6900 | 6900 | 6890 | 121 |
| 289 | 20241219 | 142300 | 4387007910 | 6900 | 6900 | 6900 | 6900 | 12 |
| 290 | 20241219 | 142200 | 4386925110 | 6900 | 6910 | 6910 | 6900 | 2329 |
| 291 | 20241219 | 142100 | 4370854810 | 6900 | 6900 | 6910 | 6900 | 335 |
| 292 | 20241219 | 142000 | 4368543220 | 6900 | 6890 | 6900 | 6890 | 974 |
| 293 | 20241219 | 141900 | 4361823400 | 6890 | 6890 | 6900 | 6890 | 238 |
| 294 | 20241219 | 141800 | 4360182580 | 6890 | 6900 | 6900 | 6890 | 1138 |
| 295 | 20241219 | 141700 | 4352330390 | 6900 | 6910 | 6910 | 6900 | 2098 |
| 296 | 20241219 | 141600 | 4337844620 | 6920 | 6920 | 6920 | 6910 | 28 |
| 297 | 20241219 | 141500 | 4337651110 | 6920 | 6910 | 6920 | 6910 | 830 |
| 298 | 20241219 | 141400 | 4331914790 | 6910 | 6910 | 6910 | 6910 | 502 |
| 299 | 20241219 | 141300 | 4328445970 | 6900 | 6900 | 6910 | 6900 | 685 |
| 300 | 20241219 | 141200 | 4323717950 | 6910 | 6910 | 6920 | 6910 | 107 |
| 301 | 20241219 | 141100 | 4322978480 | 6920 | 6910 | 6920 | 6910 | 224 |
| 302 | 20241219 | 141000 | 4321430630 | 6920 | 6910 | 6920 | 6910 | 322 |
| 303 | 20241219 | 140900 | 4319205530 | 6900 | 6900 | 6900 | 6900 | 15 |
| 304 | 20241219 | 140800 | 4319102030 | 6910 | 6910 | 6910 | 6900 | 1612 |
| 305 | 20241219 | 140700 | 4307963150 | 6910 | 6920 | 6920 | 6910 | 1575 |
| 306 | 20241219 | 140600 | 4297079180 | 6910 | 6920 | 6920 | 6910 | 149 |
| 307 | 20241219 | 140500 | 4296049530 | 6910 | 6910 | 6910 | 6910 | 319 |
| 308 | 20241219 | 140400 | 4293845240 | 6920 | 6910 | 6920 | 6900 | 917 |
| 309 | 20241219 | 140300 | 4287510890 | 6910 | 6910 | 6910 | 6910 | 10 |
| 310 | 20241219 | 140200 | 4287441790 | 6900 | 6920 | 6920 | 6900 | 5356 |
| 311 | 20241219 | 140100 | 4250446890 | 6930 | 6920 | 6930 | 6910 | 781 |
| 312 | 20241219 | 140000 | 4245044080 | 6920 | 6920 | 6920 | 6920 | 2 |
| 313 | 20241219 | 135900 | 4245030240 | 6920 | 6920 | 6920 | 6910 | 202 |
| 314 | 20241219 | 135800 | 4243633950 | 6920 | 6920 | 6920 | 6920 | 1060 |
| 315 | 20241219 | 135700 | 4236298750 | 6920 | 6920 | 6920 | 6910 | 73 |
| 316 | 20241219 | 135600 | 4235794290 | 6910 | 6930 | 6930 | 6910 | 4315 |
| 317 | 20241219 | 135500 | 4205923850 | 6940 | 6940 | 6940 | 6940 | 117 |
| 318 | 20241219 | 135400 | 4205111870 | 6940 | 6940 | 6940 | 6940 | 201 |
| 319 | 20241219 | 135300 | 4203716930 | 6930 | 6940 | 6940 | 6930 | 561 |
| 320 | 20241219 | 135200 | 4199829190 | 6940 | 6940 | 6940 | 6940 | 2 |
| 321 | 20241219 | 135100 | 4199815310 | 6930 | 6930 | 6930 | 6930 | 450 |
| 322 | 20241219 | 135000 | 4196696810 | 6930 | 6930 | 6930 | 6930 | 376 |
| 323 | 20241219 | 134900 | 4194091130 | 6930 | 6930 | 6930 | 6920 | 152 |
| 324 | 20241219 | 134800 | 4193037780 | 6910 | 6930 | 6930 | 6910 | 339 |
| 325 | 20241219 | 134700 | 4190695270 | 6920 | 6910 | 6920 | 6910 | 3717 |
| 326 | 20241219 | 134600 | 4165007430 | 6910 | 6910 | 6910 | 6910 | 2 |
| 327 | 20241219 | 134500 | 4164993610 | 6920 | 6920 | 6920 | 6910 | 372 |
| 328 | 20241219 | 134400 | 4162420520 | 6920 | 6920 | 6920 | 6920 | 1 |
| 329 | 20241219 | 134300 | 4162413600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 330 | 20241219 | 134200 | 4162413600 | 6920 | 6920 | 6920 | 6920 | 223 |
| 331 | 20241219 | 134100 | 4160870440 | 6920 | 6910 | 6920 | 6910 | 1210 |
| 332 | 20241219 | 134000 | 4152509320 | 6920 | 6920 | 6920 | 6920 | 18 |
| 333 | 20241219 | 133900 | 4152384760 | 6920 | 6920 | 6920 | 6910 | 38 |
| 334 | 20241219 | 133800 | 4152121870 | 6920 | 6910 | 6920 | 6910 | 113 |
| 335 | 20241219 | 133700 | 4151340880 | 6920 | 6930 | 6930 | 6910 | 11207 |
| 336 | 20241219 | 133600 | 4073854240 | 6930 | 6930 | 6930 | 6930 | 460 |
| 337 | 20241219 | 133500 | 4070666440 | 6930 | 6940 | 6950 | 6930 | 1479 |
| 338 | 20241219 | 133400 | 4060402790 | 6930 | 6940 | 6940 | 6930 | 179 |
| 339 | 20241219 | 133300 | 4059161550 | 6930 | 6930 | 6930 | 6930 | 238 |
| 340 | 20241219 | 133200 | 4057512210 | 6930 | 6930 | 6930 | 6930 | 20 |
| 341 | 20241219 | 133100 | 4057373610 | 6930 | 6930 | 6930 | 6920 | 412 |
| 342 | 20241219 | 133000 | 4054519450 | 6930 | 6930 | 6930 | 6930 | 0 |
| 343 | 20241219 | 132900 | 4054519450 | 6930 | 6930 | 6930 | 6930 | 172 |
| 344 | 20241219 | 132800 | 4053327490 | 6930 | 6930 | 6930 | 6920 | 4787 |
| 345 | 20241219 | 132700 | 4020154670 | 6930 | 6930 | 6930 | 6930 | 6 |
| 346 | 20241219 | 132600 | 4020113090 | 6930 | 6940 | 6940 | 6930 | 678 |
| 347 | 20241219 | 132500 | 4015414370 | 6940 | 6950 | 6950 | 6940 | 21 |
| 348 | 20241219 | 132400 | 4015268620 | 6940 | 6950 | 6950 | 6940 | 43 |
| 349 | 20241219 | 132300 | 4014970190 | 6930 | 6940 | 6940 | 6930 | 1361 |
| 350 | 20241219 | 132200 | 4005530040 | 6940 | 6940 | 6940 | 6940 | 273 |
| 351 | 20241219 | 132100 | 4003635420 | 6940 | 6950 | 6950 | 6940 | 105 |
| 352 | 20241219 | 132000 | 4002906700 | 6940 | 6940 | 6940 | 6940 | 1620 |
| 353 | 20241219 | 131900 | 3991663900 | 6950 | 6950 | 6950 | 6950 | 0 |
| 354 | 20241219 | 131800 | 3991663900 | 6950 | 6940 | 6950 | 6940 | 409 |
| 355 | 20241219 | 131700 | 3988822440 | 6940 | 6940 | 6940 | 6940 | 15 |
| 356 | 20241219 | 131600 | 3988718340 | 6950 | 6950 | 6950 | 6950 | 46 |
| 357 | 20241219 | 131500 | 3988398640 | 6950 | 6950 | 6950 | 6950 | 5 |
| 358 | 20241219 | 131400 | 3988363890 | 6950 | 6960 | 6960 | 6950 | 1642 |
| 359 | 20241219 | 131300 | 3976935770 | 6960 | 6960 | 6960 | 6960 | 1 |
| 360 | 20241219 | 131200 | 3976928810 | 6940 | 6950 | 6950 | 6940 | 294 |
| 361 | 20241219 | 131100 | 3974886940 | 6950 | 6950 | 6950 | 6950 | 1 |
| 362 | 20241219 | 131000 | 3974879990 | 6960 | 6960 | 6960 | 6940 | 33 |
| 363 | 20241219 | 130900 | 3974650740 | 6960 | 6950 | 6960 | 6950 | 3502 |
| 364 | 20241219 | 130800 | 3950286640 | 6950 | 6950 | 6950 | 6950 | 0 |
| 365 | 20241219 | 130700 | 3950286640 | 6950 | 6950 | 6960 | 6950 | 490 |
| 366 | 20241219 | 130600 | 3946877870 | 6960 | 6940 | 6960 | 6940 | 415 |
| 367 | 20241219 | 130500 | 3943993720 | 6940 | 6930 | 6940 | 6930 | 891 |
| 368 | 20241219 | 130400 | 3937818060 | 6930 | 6930 | 6950 | 6930 | 415 |
| 369 | 20241219 | 130300 | 3934941690 | 6930 | 6930 | 6930 | 6930 | 105 |
| 370 | 20241219 | 130200 | 3934214040 | 6930 | 6960 | 6960 | 6930 | 675 |
| 371 | 20241219 | 130100 | 3929524140 | 6950 | 6950 | 6960 | 6950 | 4290 |
| 372 | 20241219 | 130000 | 3899708630 | 6960 | 6960 | 6960 | 6950 | 2252 |
| 373 | 20241219 | 125900 | 3884056710 | 6960 | 6960 | 6960 | 6950 | 1468 |
| 374 | 20241219 | 125800 | 3873841430 | 6960 | 6950 | 6960 | 6950 | 730 |
| 375 | 20241219 | 125700 | 3868766020 | 6950 | 6950 | 6950 | 6950 | 161 |
| 376 | 20241219 | 125600 | 3867647070 | 6940 | 6940 | 6940 | 6940 | 0 |
| 377 | 20241219 | 125500 | 3867647070 | 6940 | 6950 | 6950 | 6920 | 433 |
| 378 | 20241219 | 125400 | 3864643780 | 6940 | 6930 | 6940 | 6900 | 4014 |
| 379 | 20241219 | 125300 | 3836893050 | 6940 | 6960 | 6960 | 6940 | 380 |
| 380 | 20241219 | 125200 | 3834255810 | 6960 | 6960 | 6960 | 6960 | 612 |
| 381 | 20241219 | 125100 | 3829996290 | 6960 | 6950 | 6960 | 6920 | 5136 |
| 382 | 20241219 | 125000 | 3794301920 | 6950 | 6950 | 6950 | 6950 | 146 |
| 383 | 20241219 | 124900 | 3793287220 | 6950 | 6950 | 6950 | 6950 | 76 |
| 384 | 20241219 | 124800 | 3792759020 | 6960 | 6930 | 6960 | 6920 | 2361 |
| 385 | 20241219 | 124700 | 3776353920 | 6920 | 6950 | 6950 | 6920 | 10 |
| 386 | 20241219 | 124600 | 3776284660 | 6930 | 6930 | 6940 | 6930 | 612 |
| 387 | 20241219 | 124500 | 3772038080 | 6930 | 6950 | 6950 | 6930 | 287 |
| 388 | 20241219 | 124400 | 3770045860 | 6940 | 6950 | 6950 | 6940 | 301 |
| 389 | 20241219 | 124300 | 3767956910 | 6950 | 6950 | 6950 | 6950 | 0 |
| 390 | 20241219 | 124200 | 3767956910 | 6950 | 6950 | 6950 | 6950 | 1434 |
| 391 | 20241219 | 124100 | 3757990610 | 6950 | 6920 | 6950 | 6920 | 1911 |
| 392 | 20241219 | 124000 | 3744738310 | 6920 | 6900 | 6920 | 6900 | 190 |
| 393 | 20241219 | 123900 | 3743423650 | 6910 | 6910 | 6910 | 6910 | 126 |
| 394 | 20241219 | 123800 | 3742552990 | 6900 | 6910 | 6910 | 6900 | 125 |
| 395 | 20241219 | 123700 | 3741689490 | 6910 | 6910 | 6910 | 6910 | 881 |
| 396 | 20241219 | 123600 | 3735601780 | 6910 | 6910 | 6910 | 6910 | 118 |
| 397 | 20241219 | 123500 | 3734786400 | 6890 | 6900 | 6910 | 6890 | 319 |
| 398 | 20241219 | 123400 | 3732586080 | 6900 | 6910 | 6910 | 6900 | 108 |
| 399 | 20241219 | 123300 | 3731840860 | 6910 | 6910 | 6910 | 6910 | 166 |
| 400 | 20241219 | 123200 | 3730693800 | 6910 | 6890 | 6910 | 6890 | 82 |
| 401 | 20241219 | 123100 | 3730127860 | 6890 | 6890 | 6900 | 6890 | 996 |
| 402 | 20241219 | 123000 | 3723263330 | 6890 | 6890 | 6890 | 6890 | 400 |
| 403 | 20241219 | 122900 | 3720507330 | 6890 | 6900 | 6900 | 6890 | 266 |
| 404 | 20241219 | 122800 | 3718672120 | 6900 | 6910 | 6910 | 6900 | 2206 |
| 405 | 20241219 | 122700 | 3703450700 | 6900 | 6900 | 6900 | 6900 | 250 |
| 406 | 20241219 | 122600 | 3701725700 | 6910 | 6900 | 6910 | 6900 | 100 |
| 407 | 20241219 | 122500 | 3701035200 | 6900 | 6910 | 6920 | 6900 | 2100 |
| 408 | 20241219 | 122400 | 3686538360 | 6910 | 6900 | 6910 | 6900 | 4305 |
| 409 | 20241219 | 122300 | 3656790830 | 6900 | 6910 | 6910 | 6900 | 214 |
| 410 | 20241219 | 122200 | 3655314210 | 6900 | 6900 | 6900 | 6900 | 117 |
| 411 | 20241219 | 122100 | 3654506910 | 6910 | 6920 | 6920 | 6910 | 3859 |
| 412 | 20241219 | 122000 | 3627809970 | 6920 | 6920 | 6920 | 6920 | 105 |
| 413 | 20241219 | 121900 | 3627083370 | 6930 | 6930 | 6930 | 6930 | 0 |
| 414 | 20241219 | 121800 | 3627083370 | 6930 | 6930 | 6930 | 6930 | 2 |
| 415 | 20241219 | 121700 | 3627069510 | 6910 | 6910 | 6910 | 6910 | 99 |
| 416 | 20241219 | 121600 | 3626385420 | 6910 | 6910 | 6910 | 6910 | 63 |
| 417 | 20241219 | 121500 | 3625950090 | 6910 | 6920 | 6920 | 6910 | 478 |
| 418 | 20241219 | 121400 | 3622644670 | 6920 | 6940 | 6940 | 6920 | 382 |
| 419 | 20241219 | 121300 | 3619999980 | 6940 | 6940 | 6940 | 6940 | 696 |
| 420 | 20241219 | 121200 | 3615169740 | 6940 | 6940 | 6940 | 6940 | 2 |
| 421 | 20241219 | 121100 | 3615155860 | 6930 | 6930 | 6940 | 6930 | 50 |
| 422 | 20241219 | 121000 | 3614809350 | 6930 | 6930 | 6940 | 6930 | 812 |
| 423 | 20241219 | 120900 | 3609182160 | 6940 | 6940 | 6940 | 6940 | 2 |
| 424 | 20241219 | 120800 | 3609168280 | 6940 | 6940 | 6940 | 6940 | 5 |
| 425 | 20241219 | 120700 | 3609133580 | 6940 | 6940 | 6940 | 6940 | 6 |
| 426 | 20241219 | 120600 | 3609091940 | 6940 | 6930 | 6940 | 6930 | 1026 |
| 427 | 20241219 | 120500 | 3601978750 | 6930 | 6940 | 6940 | 6930 | 754 |
| 428 | 20241219 | 120400 | 3596751470 | 6930 | 6930 | 6930 | 6930 | 0 |
| 429 | 20241219 | 120300 | 3596751470 | 6930 | 6930 | 6930 | 6930 | 935 |
| 430 | 20241219 | 120200 | 3590271920 | 6930 | 6930 | 6930 | 6930 | 874 |
| 431 | 20241219 | 120100 | 3584215100 | 6930 | 6940 | 6940 | 6930 | 1499 |
| 432 | 20241219 | 120000 | 3573826500 | 6930 | 6930 | 6930 | 6930 | 848 |
| 433 | 20241219 | 115900 | 3567949860 | 6930 | 6900 | 6930 | 6900 | 3000 |
| 434 | 20241219 | 115800 | 3547226880 | 6900 | 6900 | 6900 | 6900 | 0 |
| 435 | 20241219 | 115700 | 3547226880 | 6900 | 6890 | 6900 | 6880 | 4279 |
| 436 | 20241219 | 115600 | 3517734480 | 6880 | 6880 | 6880 | 6880 | 1693 |
| 437 | 20241219 | 115500 | 3506086640 | 6890 | 6890 | 6890 | 6890 | 2 |
| 438 | 20241219 | 115400 | 3506072860 | 6880 | 6880 | 6890 | 6880 | 221 |
| 439 | 20241219 | 115300 | 3504552250 | 6880 | 6880 | 6890 | 6880 | 1248 |
| 440 | 20241219 | 115200 | 3495965940 | 6890 | 6890 | 6890 | 6890 | 228 |
| 441 | 20241219 | 115100 | 3494395020 | 6890 | 6890 | 6890 | 6890 | 18 |
| 442 | 20241219 | 115000 | 3494271000 | 6860 | 6880 | 6880 | 6860 | 1177 |
| 443 | 20241219 | 114900 | 3486190590 | 6880 | 6880 | 6880 | 6880 | 264 |
| 444 | 20241219 | 114800 | 3484374270 | 6870 | 6870 | 6880 | 6870 | 504 |
| 445 | 20241219 | 114700 | 3480910770 | 6870 | 6870 | 6870 | 6870 | 10 |
| 446 | 20241219 | 114600 | 3480842070 | 6870 | 6870 | 6870 | 6870 | 63 |
| 447 | 20241219 | 114500 | 3480409260 | 6880 | 6880 | 6880 | 6870 | 516 |
| 448 | 20241219 | 114400 | 3476859200 | 6880 | 6870 | 6880 | 6870 | 1021 |
| 449 | 20241219 | 114300 | 3469839910 | 6870 | 6880 | 6880 | 6870 | 1465 |
| 450 | 20241219 | 114200 | 3459774350 | 6880 | 6880 | 6880 | 6880 | 0 |
| 451 | 20241219 | 114100 | 3459774350 | 6880 | 6880 | 6880 | 6870 | 3012 |
| 452 | 20241219 | 114000 | 3439058020 | 6880 | 6890 | 6890 | 6880 | 99 |
| 453 | 20241219 | 113900 | 3438376800 | 6880 | 6890 | 6890 | 6880 | 1758 |
| 454 | 20241219 | 113800 | 3426281750 | 6890 | 6890 | 6890 | 6890 | 0 |
| 455 | 20241219 | 113700 | 3426281750 | 6890 | 6890 | 6890 | 6890 | 1118 |
| 456 | 20241219 | 113600 | 3418578730 | 6890 | 6890 | 6890 | 6890 | 22 |
| 457 | 20241219 | 113500 | 3418427150 | 6890 | 6880 | 6890 | 6880 | 1641 |
| 458 | 20241219 | 113400 | 3407122670 | 6890 | 6880 | 6890 | 6880 | 2146 |
| 459 | 20241219 | 113300 | 3392357730 | 6890 | 6890 | 6890 | 6890 | 893 |
| 460 | 20241219 | 113200 | 3386204960 | 6890 | 6890 | 6890 | 6890 | 49 |
| 461 | 20241219 | 113100 | 3385867350 | 6890 | 6890 | 6900 | 6890 | 814 |
| 462 | 20241219 | 113000 | 3380258860 | 6890 | 6890 | 6890 | 6890 | 0 |
| 463 | 20241219 | 112900 | 3380258860 | 6890 | 6890 | 6890 | 6890 | 122 |
| 464 | 20241219 | 112800 | 3379418280 | 6900 | 6890 | 6900 | 6890 | 20 |
| 465 | 20241219 | 112700 | 3379280460 | 6890 | 6900 | 6900 | 6890 | 112 |
| 466 | 20241219 | 112600 | 3378508740 | 6900 | 6890 | 6900 | 6890 | 405 |
| 467 | 20241219 | 112500 | 3375718280 | 6900 | 6900 | 6900 | 6900 | 113 |
| 468 | 20241219 | 112400 | 3374938580 | 6900 | 6900 | 6900 | 6900 | 12 |
| 469 | 20241219 | 112300 | 3374855780 | 6900 | 6900 | 6900 | 6890 | 38 |
| 470 | 20241219 | 112200 | 3374593590 | 6900 | 6900 | 6900 | 6900 | 59 |
| 471 | 20241219 | 112100 | 3374186490 | 6900 | 6900 | 6900 | 6890 | 216 |
| 472 | 20241219 | 112000 | 3372697340 | 6900 | 6890 | 6900 | 6880 | 3631 |
| 473 | 20241219 | 111900 | 3347678180 | 6880 | 6890 | 6890 | 6880 | 447 |
| 474 | 20241219 | 111800 | 3344602750 | 6890 | 6890 | 6890 | 6880 | 644 |
| 475 | 20241219 | 111700 | 3340170420 | 6890 | 6900 | 6900 | 6890 | 178 |
| 476 | 20241219 | 111600 | 3338942820 | 6900 | 6890 | 6900 | 6880 | 920 |
| 477 | 20241219 | 111500 | 3332606160 | 6880 | 6880 | 6890 | 6880 | 599 |
| 478 | 20241219 | 111400 | 3328482940 | 6890 | 6880 | 6890 | 6880 | 1097 |
| 479 | 20241219 | 111300 | 3320934760 | 6890 | 6870 | 6890 | 6870 | 396 |
| 480 | 20241219 | 111200 | 3318211220 | 6880 | 6870 | 6880 | 6870 | 146 |
| 481 | 20241219 | 111100 | 3317206770 | 6880 | 6880 | 6890 | 6880 | 1097 |
| 482 | 20241219 | 111000 | 3309659400 | 6880 | 6880 | 6890 | 6880 | 96 |
| 483 | 20241219 | 110900 | 3308998910 | 6880 | 6880 | 6880 | 6880 | 598 |
| 484 | 20241219 | 110800 | 3304884670 | 6880 | 6880 | 6880 | 6870 | 202 |
| 485 | 20241219 | 110700 | 3303495710 | 6890 | 6880 | 6890 | 6880 | 728 |
| 486 | 20241219 | 110600 | 3298487030 | 6890 | 6890 | 6900 | 6880 | 195 |
| 487 | 20241219 | 110500 | 3297144990 | 6880 | 6880 | 6880 | 6880 | 591 |
| 488 | 20241219 | 110400 | 3293078910 | 6870 | 6880 | 6880 | 6870 | 264 |
| 489 | 20241219 | 110300 | 3291265100 | 6880 | 6890 | 6890 | 6880 | 1322 |
| 490 | 20241219 | 110200 | 3282167070 | 6890 | 6890 | 6890 | 6890 | 505 |
| 491 | 20241219 | 110100 | 3278687620 | 6880 | 6880 | 6880 | 6880 | 668 |
| 492 | 20241219 | 110000 | 3274091780 | 6880 | 6890 | 6890 | 6880 | 254 |
| 493 | 20241219 | 105900 | 3272343890 | 6890 | 6890 | 6890 | 6880 | 2815 |
| 494 | 20241219 | 105800 | 3252965810 | 6900 | 6890 | 6900 | 6890 | 149 |
| 495 | 20241219 | 105700 | 3251938360 | 6900 | 6900 | 6900 | 6890 | 104 |
| 496 | 20241219 | 105600 | 3251220960 | 6890 | 6900 | 6900 | 6890 | 113 |
| 497 | 20241219 | 105500 | 3250441290 | 6900 | 6900 | 6900 | 6900 | 6 |
| 498 | 20241219 | 105400 | 3250399890 | 6900 | 6910 | 6910 | 6900 | 663 |
| 499 | 20241219 | 105300 | 3245825090 | 6910 | 6900 | 6910 | 6900 | 247 |
| 500 | 20241219 | 105200 | 3244118770 | 6900 | 6900 | 6900 | 6900 | 627 |
| 501 | 20241219 | 105100 | 3239792470 | 6900 | 6900 | 6900 | 6900 | 428 |
| 502 | 20241219 | 105000 | 3236839270 | 6900 | 6910 | 6920 | 6900 | 3108 |
| 503 | 20241219 | 104900 | 3215376330 | 6920 | 6910 | 6920 | 6910 | 1713 |
| 504 | 20241219 | 104800 | 3203529500 | 6910 | 6910 | 6910 | 6910 | 935 |
| 505 | 20241219 | 104700 | 3197068650 | 6910 | 6900 | 6910 | 6900 | 202 |
| 506 | 20241219 | 104600 | 3195674330 | 6900 | 6890 | 6900 | 6890 | 21 |
| 507 | 20241219 | 104500 | 3195529630 | 6890 | 6900 | 6900 | 6890 | 237 |
| 508 | 20241219 | 104400 | 3193896440 | 6900 | 6900 | 6900 | 6900 | 1 |
| 509 | 20241219 | 104300 | 3193889540 | 6900 | 6900 | 6900 | 6880 | 256 |
| 510 | 20241219 | 104200 | 3192128180 | 6890 | 6890 | 6890 | 6890 | 373 |
| 511 | 20241219 | 104100 | 3189558210 | 6880 | 6910 | 6910 | 6880 | 717 |
| 512 | 20241219 | 104000 | 3184622760 | 6900 | 6900 | 6900 | 6890 | 5151 |
| 513 | 20241219 | 103900 | 3149082360 | 6910 | 6900 | 6910 | 6900 | 122 |
| 514 | 20241219 | 103800 | 3148240540 | 6890 | 6900 | 6900 | 6890 | 101 |
| 515 | 20241219 | 103700 | 3147544640 | 6900 | 6890 | 6900 | 6890 | 161 |
| 516 | 20241219 | 103600 | 3146434550 | 6890 | 6890 | 6890 | 6880 | 1258 |
| 517 | 20241219 | 103500 | 3137774510 | 6880 | 6880 | 6880 | 6880 | 95 |
| 518 | 20241219 | 103400 | 3137120910 | 6870 | 6870 | 6870 | 6870 | 1537 |
| 519 | 20241219 | 103300 | 3126561720 | 6870 | 6870 | 6870 | 6870 | 369 |
| 520 | 20241219 | 103200 | 3124026690 | 6870 | 6890 | 6890 | 6870 | 122 |
| 521 | 20241219 | 103100 | 3123187370 | 6870 | 6860 | 6890 | 6860 | 1037 |
| 522 | 20241219 | 103000 | 3116060460 | 6860 | 6850 | 6860 | 6850 | 124 |
| 523 | 20241219 | 102900 | 3115210910 | 6850 | 6850 | 6850 | 6840 | 947 |
| 524 | 20241219 | 102800 | 3108725960 | 6840 | 6850 | 6860 | 6840 | 1833 |
| 525 | 20241219 | 102700 | 3096180990 | 6850 | 6840 | 6850 | 6840 | 979 |
| 526 | 20241219 | 102600 | 3089483460 | 6850 | 6850 | 6870 | 6850 | 4367 |
| 527 | 20241219 | 102500 | 3059566610 | 6860 | 6840 | 6860 | 6840 | 2083 |
| 528 | 20241219 | 102400 | 3045303750 | 6840 | 6860 | 6860 | 6840 | 4552 |
| 529 | 20241219 | 102300 | 3014167440 | 6860 | 6860 | 6860 | 6840 | 3511 |
| 530 | 20241219 | 102200 | 2990116700 | 6860 | 6860 | 6870 | 6860 | 2046 |
| 531 | 20241219 | 102100 | 2976080940 | 6860 | 6860 | 6870 | 6860 | 6930 |
| 532 | 20241219 | 102000 | 2928538940 | 6860 | 6870 | 6870 | 6860 | 1902 |
| 533 | 20241219 | 101900 | 2915490730 | 6870 | 6880 | 6880 | 6870 | 80 |
| 534 | 20241219 | 101800 | 2914940930 | 6860 | 6870 | 6870 | 6860 | 2281 |
| 535 | 20241219 | 101700 | 2899290140 | 6870 | 6870 | 6890 | 6870 | 4429 |
| 536 | 20241219 | 101600 | 2868861210 | 6880 | 6890 | 6890 | 6870 | 9241 |
| 537 | 20241219 | 101500 | 2805328760 | 6890 | 6890 | 6890 | 6890 | 26 |
| 538 | 20241219 | 101400 | 2805149620 | 6890 | 6890 | 6890 | 6890 | 4 |
| 539 | 20241219 | 101300 | 2805122060 | 6910 | 6910 | 6910 | 6910 | 0 |
| 540 | 20241219 | 101200 | 2805122060 | 6910 | 6900 | 6910 | 6890 | 4755 |
| 541 | 20241219 | 101100 | 2772359940 | 6910 | 6910 | 6910 | 6910 | 306 |
| 542 | 20241219 | 101000 | 2770245480 | 6890 | 6900 | 6900 | 6890 | 701 |
| 543 | 20241219 | 100900 | 2765410260 | 6900 | 6900 | 6900 | 6900 | 66 |
| 544 | 20241219 | 100800 | 2764954860 | 6890 | 6890 | 6900 | 6890 | 769 |
| 545 | 20241219 | 100700 | 2759655330 | 6880 | 6890 | 6890 | 6880 | 1250 |
| 546 | 20241219 | 100600 | 2751055190 | 6890 | 6890 | 6900 | 6880 | 7463 |
| 547 | 20241219 | 100500 | 2699700500 | 6890 | 6890 | 6890 | 6880 | 1146 |
| 548 | 20241219 | 100400 | 2691804570 | 6890 | 6900 | 6900 | 6890 | 521 |
| 549 | 20241219 | 100300 | 2688214670 | 6900 | 6900 | 6900 | 6880 | 2246 |
| 550 | 20241219 | 100200 | 2672748740 | 6900 | 6890 | 6900 | 6890 | 1008 |
| 551 | 20241219 | 100100 | 2665803550 | 6900 | 6880 | 6900 | 6880 | 520 |
| 552 | 20241219 | 100000 | 2662225610 | 6900 | 6900 | 6900 | 6890 | 2804 |
| 553 | 20241219 | 095900 | 2642905860 | 6900 | 6900 | 6900 | 6900 | 301 |
| 554 | 20241219 | 095800 | 2640828960 | 6900 | 6890 | 6900 | 6890 | 381 |
| 555 | 20241219 | 095700 | 2638201230 | 6890 | 6890 | 6890 | 6890 | 199 |
| 556 | 20241219 | 095600 | 2636830120 | 6900 | 6900 | 6900 | 6880 | 1415 |
| 557 | 20241219 | 095500 | 2627091710 | 6890 | 6890 | 6890 | 6890 | 810 |
| 558 | 20241219 | 095400 | 2621510810 | 6880 | 6890 | 6900 | 6880 | 353 |
| 559 | 20241219 | 095300 | 2619080550 | 6900 | 6900 | 6900 | 6900 | 27 |
| 560 | 20241219 | 095200 | 2618894250 | 6900 | 6900 | 6900 | 6880 | 256 |
| 561 | 20241219 | 095100 | 2617129390 | 6900 | 6900 | 6900 | 6880 | 11058 |
| 562 | 20241219 | 095000 | 2540997560 | 6900 | 6910 | 6910 | 6900 | 389 |
| 563 | 20241219 | 094900 | 2538311790 | 6910 | 6910 | 6910 | 6890 | 76 |
| 564 | 20241219 | 094800 | 2537787910 | 6890 | 6890 | 6890 | 6890 | 377 |
| 565 | 20241219 | 094700 | 2535190380 | 6890 | 6900 | 6910 | 6890 | 5807 |
| 566 | 20241219 | 094600 | 2495148740 | 6910 | 6940 | 6940 | 6910 | 914 |
| 567 | 20241219 | 094500 | 2488832700 | 6900 | 6910 | 6910 | 6900 | 383 |
| 568 | 20241219 | 094400 | 2486186900 | 6910 | 6940 | 6940 | 6910 | 2131 |
| 569 | 20241219 | 094300 | 2471445580 | 6940 | 6920 | 6940 | 6910 | 1497 |
| 570 | 20241219 | 094200 | 2461073160 | 6920 | 6910 | 6920 | 6910 | 304 |
| 571 | 20241219 | 094100 | 2458971990 | 6910 | 6900 | 6910 | 6890 | 158 |
| 572 | 20241219 | 094000 | 2457881380 | 6900 | 6880 | 6900 | 6880 | 445 |
| 573 | 20241219 | 093900 | 2454811520 | 6880 | 6850 | 6880 | 6850 | 3225 |
| 574 | 20241219 | 093800 | 2432657170 | 6870 | 6890 | 6890 | 6820 | 23217 |
| 575 | 20241219 | 093700 | 2273494760 | 6880 | 6900 | 6900 | 6880 | 4281 |
| 576 | 20241219 | 093600 | 2243992060 | 6900 | 6900 | 6910 | 6890 | 4580 |
| 577 | 20241219 | 093500 | 2212394190 | 6900 | 6920 | 6920 | 6890 | 7324 |
| 578 | 20241219 | 093400 | 2161816280 | 6920 | 6950 | 6950 | 6920 | 2272 |
| 579 | 20241219 | 093300 | 2146069020 | 6930 | 6930 | 6950 | 6930 | 653 |
| 580 | 20241219 | 093200 | 2141543710 | 6920 | 6910 | 6920 | 6910 | 1169 |
| 581 | 20241219 | 093100 | 2133457620 | 6910 | 6940 | 6950 | 6910 | 9836 |
| 582 | 20241219 | 093000 | 2065360630 | 6940 | 6950 | 6950 | 6940 | 3141 |
| 583 | 20241219 | 092900 | 2043544760 | 6940 | 6950 | 6950 | 6940 | 209 |
| 584 | 20241219 | 092800 | 2042093210 | 6950 | 6960 | 6960 | 6950 | 951 |
| 585 | 20241219 | 092700 | 2035478660 | 6960 | 6930 | 6960 | 6930 | 4060 |
| 586 | 20241219 | 092600 | 2007292670 | 6920 | 6930 | 6940 | 6920 | 4339 |
| 587 | 20241219 | 092500 | 1977216140 | 6930 | 6940 | 6940 | 6930 | 211 |
| 588 | 20241219 | 092400 | 1975753400 | 6930 | 6930 | 6940 | 6930 | 1591 |
| 589 | 20241219 | 092300 | 1964727760 | 6930 | 6940 | 6940 | 6930 | 1096 |
| 590 | 20241219 | 092200 | 1957131730 | 6930 | 6920 | 6930 | 6900 | 6837 |
| 591 | 20241219 | 092100 | 1909872890 | 6920 | 6920 | 6930 | 6890 | 13448 |
| 592 | 20241219 | 092000 | 1817028330 | 6920 | 6930 | 6930 | 6920 | 596 |
| 593 | 20241219 | 091900 | 1812903700 | 6930 | 6930 | 6940 | 6920 | 1575 |
| 594 | 20241219 | 091800 | 1802002100 | 6940 | 6940 | 6940 | 6930 | 3759 |
| 595 | 20241219 | 091700 | 1775948340 | 6940 | 6960 | 6960 | 6930 | 5573 |
| 596 | 20241219 | 091600 | 1737248460 | 6960 | 6970 | 6970 | 6960 | 4695 |
| 597 | 20241219 | 091500 | 1704565060 | 6970 | 6980 | 6980 | 6960 | 4662 |
| 598 | 20241219 | 091400 | 1672063450 | 6970 | 6980 | 6980 | 6970 | 7299 |
| 599 | 20241219 | 091300 | 1621174810 | 6980 | 6980 | 6980 | 6970 | 869 |
| 600 | 20241219 | 091200 | 1615116820 | 6980 | 6980 | 6980 | 6960 | 3160 |
| 601 | 20241219 | 091100 | 1593091340 | 6970 | 6980 | 6980 | 6950 | 3146 |
| 602 | 20241219 | 091000 | 1571180670 | 6970 | 6940 | 6990 | 6940 | 4237 |
| 603 | 20241219 | 090900 | 1541678340 | 6950 | 6930 | 6950 | 6900 | 6179 |
| 604 | 20241219 | 090800 | 1498897600 | 6930 | 7010 | 7010 | 6920 | 17578 |
| 605 | 20241219 | 090700 | 1376359810 | 7010 | 7040 | 7040 | 7000 | 8285 |
| 606 | 20241219 | 090600 | 1318207860 | 7040 | 7050 | 7050 | 7020 | 27607 |
| 607 | 20241219 | 090500 | 1124112550 | 7050 | 7000 | 7050 | 7000 | 30662 |
| 608 | 20241219 | 090400 | 908946110 | 7000 | 7000 | 7020 | 6970 | 13199 |
| 609 | 20241219 | 090300 | 816596370 | 7000 | 6940 | 7000 | 6930 | 29165 |
| 610 | 20241219 | 090200 | 613305200 | 6930 | 6850 | 6930 | 6850 | 16842 |
| 611 | 20241219 | 090100 | 497236550 | 6840 | 6820 | 6850 | 6780 | 15055 |
| 612 | 20241219 | 090000 | 394629800 | 6770 | 6880 | 6880 | 6750 | 57660 |