33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 191800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 6706 |
| 3 | 20241209 | 191700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 4 | 20241209 | 191600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 5 | 20241209 | 191500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 6 | 20241209 | 191400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 7 | 20241209 | 191300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 8 | 20241209 | 191200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 9 | 20241209 | 191100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 10 | 20241209 | 191000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 11 | 20241209 | 190900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 12 | 20241209 | 190800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 13 | 20241209 | 190700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 14 | 20241209 | 190600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 15 | 20241209 | 190500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 16 | 20241209 | 190400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 17 | 20241209 | 190300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 18 | 20241209 | 190200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 19 | 20241209 | 190100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 20 | 20241209 | 190000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 21 | 20241209 | 185900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 22 | 20241209 | 185800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 23 | 20241209 | 185700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 24 | 20241209 | 185600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 25 | 20241209 | 185500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 26 | 20241209 | 185400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 27 | 20241209 | 185300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 28 | 20241209 | 185200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 29 | 20241209 | 185100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 30 | 20241209 | 185000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 31 | 20241209 | 184900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 32 | 20241209 | 184800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 6706 |
| 33 | 20241209 | 184700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 34 | 20241209 | 184600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 35 | 20241209 | 184500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 36 | 20241209 | 184400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 37 | 20241209 | 184300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 38 | 20241209 | 184200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 39 | 20241209 | 184100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 40 | 20241209 | 184000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 41 | 20241209 | 183900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 42 | 20241209 | 183800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 43 | 20241209 | 183700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 44 | 20241209 | 183600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 45 | 20241209 | 183500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 46 | 20241209 | 183400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 47 | 20241209 | 183300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 48 | 20241209 | 183200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 49 | 20241209 | 183100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 50 | 20241209 | 183000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 51 | 20241209 | 182900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 52 | 20241209 | 182800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 53 | 20241209 | 182700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 54 | 20241209 | 182600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 55 | 20241209 | 182500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 56 | 20241209 | 182400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 57 | 20241209 | 182300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 58 | 20241209 | 182200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 59 | 20241209 | 182100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 60 | 20241209 | 182000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 61 | 20241209 | 181900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 62 | 20241209 | 181800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 6706 |
| 63 | 20241209 | 181700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 64 | 20241209 | 181600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 65 | 20241209 | 181500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 66 | 20241209 | 181400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 67 | 20241209 | 181300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 68 | 20241209 | 181200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 69 | 20241209 | 181100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 70 | 20241209 | 181000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 71 | 20241209 | 180900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 72 | 20241209 | 180800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 73 | 20241209 | 180700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 74 | 20241209 | 180600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 75 | 20241209 | 180500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 76 | 20241209 | 180400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 77 | 20241209 | 180300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 78 | 20241209 | 180200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 79 | 20241209 | 180100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 80 | 20241209 | 180000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 81 | 20241209 | 175900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 82 | 20241209 | 175800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 83 | 20241209 | 175700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 84 | 20241209 | 175600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 85 | 20241209 | 175500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 86 | 20241209 | 175400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 87 | 20241209 | 175300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 88 | 20241209 | 175200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 89 | 20241209 | 175100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 90 | 20241209 | 175000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 91 | 20241209 | 174900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 92 | 20241209 | 174800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 6706 |
| 93 | 20241209 | 174700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 94 | 20241209 | 174600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 95 | 20241209 | 174500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 96 | 20241209 | 174400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 97 | 20241209 | 174300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 98 | 20241209 | 174200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 99 | 20241209 | 174100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 100 | 20241209 | 174000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 101 | 20241209 | 173900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 102 | 20241209 | 173800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 103 | 20241209 | 173700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 104 | 20241209 | 173600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 105 | 20241209 | 173500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 106 | 20241209 | 173400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 107 | 20241209 | 173300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 108 | 20241209 | 173200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 109 | 20241209 | 173100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 110 | 20241209 | 173000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 111 | 20241209 | 172900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 112 | 20241209 | 172800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 113 | 20241209 | 172700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 114 | 20241209 | 172600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 115 | 20241209 | 172500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 116 | 20241209 | 172400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 117 | 20241209 | 172300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 118 | 20241209 | 172200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 119 | 20241209 | 172100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 120 | 20241209 | 172000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 121 | 20241209 | 171900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 122 | 20241209 | 171800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 6706 |
| 123 | 20241209 | 171700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 124 | 20241209 | 171600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 125 | 20241209 | 171500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 126 | 20241209 | 171400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 127 | 20241209 | 171300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 128 | 20241209 | 171200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 129 | 20241209 | 171100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 130 | 20241209 | 171000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 131 | 20241209 | 170900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 132 | 20241209 | 170800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 133 | 20241209 | 170700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 134 | 20241209 | 170600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 135 | 20241209 | 170500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 136 | 20241209 | 170400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 137 | 20241209 | 170300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 138 | 20241209 | 170200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 139 | 20241209 | 170100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 140 | 20241209 | 170000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 141 | 20241209 | 165900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 142 | 20241209 | 165800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 143 | 20241209 | 165700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 144 | 20241209 | 165600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 145 | 20241209 | 165500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 146 | 20241209 | 165400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 147 | 20241209 | 165300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 148 | 20241209 | 165200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 149 | 20241209 | 165100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 150 | 20241209 | 165000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 151 | 20241209 | 164900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 152 | 20241209 | 164800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 6706 |
| 153 | 20241209 | 164700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 154 | 20241209 | 164600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 155 | 20241209 | 164500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 156 | 20241209 | 164400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 157 | 20241209 | 164300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 158 | 20241209 | 164200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 159 | 20241209 | 164100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 160 | 20241209 | 164000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 161 | 20241209 | 163900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 162 | 20241209 | 163800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 163 | 20241209 | 163700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 164 | 20241209 | 163600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 165 | 20241209 | 163500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 166 | 20241209 | 163400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 167 | 20241209 | 163300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 168 | 20241209 | 163200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 169 | 20241209 | 163100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 170 | 20241209 | 163000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 171 | 20241209 | 162900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 172 | 20241209 | 162800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 173 | 20241209 | 162700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 174 | 20241209 | 162600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 175 | 20241209 | 162500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 176 | 20241209 | 162400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 177 | 20241209 | 162300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 178 | 20241209 | 162200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 179 | 20241209 | 162100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 180 | 20241209 | 162000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 181 | 20241209 | 161900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 182 | 20241209 | 161800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 6706 |
| 183 | 20241209 | 161700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 184 | 20241209 | 161600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 185 | 20241209 | 161500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 186 | 20241209 | 161400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 187 | 20241209 | 161300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 188 | 20241209 | 161200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 189 | 20241209 | 161100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 190 | 20241209 | 161000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 191 | 20241209 | 160900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 192 | 20241209 | 160800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 193 | 20241209 | 160700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 194 | 20241209 | 160600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 195 | 20241209 | 160500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 196 | 20241209 | 160400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 197 | 20241209 | 160300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 198 | 20241209 | 160200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 199 | 20241209 | 160100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 200 | 20241209 | 160000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 201 | 20241209 | 155900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 202 | 20241209 | 155800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 203 | 20241209 | 155700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 204 | 20241209 | 155600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 205 | 20241209 | 155500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 206 | 20241209 | 155400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 207 | 20241209 | 155300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 208 | 20241209 | 155200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 209 | 20241209 | 155100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 210 | 20241209 | 155000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 211 | 20241209 | 154900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 212 | 20241209 | 154800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 6706 |
| 213 | 20241209 | 154700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 214 | 20241209 | 154600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 215 | 20241209 | 154500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 216 | 20241209 | 154400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 217 | 20241209 | 154300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 218 | 20241209 | 154200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 219 | 20241209 | 154100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 220 | 20241209 | 154000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 221 | 20241209 | 153900 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 222 | 20241209 | 153800 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 223 | 20241209 | 153700 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 224 | 20241209 | 153600 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 225 | 20241209 | 153500 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 226 | 20241209 | 153400 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 227 | 20241209 | 153300 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 228 | 20241209 | 153200 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 229 | 20241209 | 153100 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 0 |
| 230 | 20241209 | 153000 | 5805785280 | 12930 | 12930 | 12930 | 12930 | 6706 |
| 231 | 20241209 | 152900 | 5719076700 | 12960 | 12960 | 12960 | 12960 | 0 |
| 232 | 20241209 | 152800 | 5719076700 | 12960 | 12960 | 12960 | 12960 | 0 |
| 233 | 20241209 | 152700 | 5719076700 | 12960 | 12960 | 12960 | 12960 | 0 |
| 234 | 20241209 | 152600 | 5719076700 | 12960 | 12960 | 12960 | 12960 | 0 |
| 235 | 20241209 | 152500 | 5719076700 | 12960 | 12960 | 12960 | 12960 | 0 |
| 236 | 20241209 | 152400 | 5719076700 | 12960 | 12960 | 12960 | 12960 | 0 |
| 237 | 20241209 | 152300 | 5719076700 | 12960 | 12960 | 12960 | 12960 | 0 |
| 238 | 20241209 | 152200 | 5719076700 | 12960 | 12960 | 12960 | 12960 | 0 |
| 239 | 20241209 | 152100 | 5719076700 | 12960 | 12960 | 12960 | 12960 | 0 |
| 240 | 20241209 | 152000 | 5719076700 | 12960 | 12960 | 12960 | 12960 | 0 |
| 241 | 20241209 | 151900 | 5719076700 | 12960 | 12970 | 12970 | 12950 | 338 |
| 242 | 20241209 | 151800 | 5714696530 | 12950 | 13000 | 13000 | 12940 | 2378 |
| 243 | 20241209 | 151700 | 5683882810 | 13000 | 12990 | 13010 | 12990 | 2710 |
| 244 | 20241209 | 151600 | 5648655660 | 12990 | 12990 | 12990 | 12970 | 1039 |
| 245 | 20241209 | 151500 | 5635162280 | 12970 | 12980 | 12990 | 12970 | 1262 |
| 246 | 20241209 | 151400 | 5618781430 | 12980 | 12970 | 12980 | 12950 | 1402 |
| 247 | 20241209 | 151300 | 5600599610 | 12980 | 12970 | 12980 | 12960 | 1410 |
| 248 | 20241209 | 151200 | 5582311750 | 12970 | 12990 | 12990 | 12960 | 2439 |
| 249 | 20241209 | 151100 | 5550668590 | 12980 | 12990 | 12990 | 12980 | 716 |
| 250 | 20241209 | 151000 | 5541367780 | 12990 | 12990 | 13000 | 12980 | 1198 |
| 251 | 20241209 | 150900 | 5525805700 | 12980 | 13010 | 13020 | 12980 | 2690 |
| 252 | 20241209 | 150800 | 5490837430 | 13010 | 13000 | 13010 | 13000 | 813 |
| 253 | 20241209 | 150700 | 5480264290 | 13000 | 13000 | 13010 | 12990 | 978 |
| 254 | 20241209 | 150600 | 5467549960 | 12990 | 13000 | 13010 | 12990 | 783 |
| 255 | 20241209 | 150500 | 5457376050 | 13000 | 13010 | 13010 | 12990 | 1082 |
| 256 | 20241209 | 150400 | 5443314890 | 13010 | 13000 | 13010 | 12990 | 550 |
| 257 | 20241209 | 150300 | 5436164070 | 13000 | 13020 | 13020 | 13000 | 745 |
| 258 | 20241209 | 150200 | 5426471290 | 13030 | 13000 | 13030 | 13000 | 2390 |
| 259 | 20241209 | 150100 | 5395367320 | 13000 | 13010 | 13010 | 13000 | 471 |
| 260 | 20241209 | 150000 | 5389242890 | 13010 | 13000 | 13010 | 13000 | 873 |
| 261 | 20241209 | 145900 | 5377887180 | 13000 | 12990 | 13000 | 12980 | 1511 |
| 262 | 20241209 | 145800 | 5358254540 | 13000 | 12990 | 13000 | 12970 | 1178 |
| 263 | 20241209 | 145700 | 5342950670 | 13000 | 12980 | 13000 | 12970 | 1579 |
| 264 | 20241209 | 145600 | 5322449750 | 12960 | 12980 | 12980 | 12960 | 819 |
| 265 | 20241209 | 145500 | 5311824520 | 12980 | 12990 | 13010 | 12980 | 1315 |
| 266 | 20241209 | 145400 | 5294741430 | 13000 | 12990 | 13000 | 12980 | 1113 |
| 267 | 20241209 | 145300 | 5280279970 | 13000 | 12980 | 13000 | 12980 | 1090 |
| 268 | 20241209 | 145200 | 5266121140 | 12990 | 13010 | 13020 | 12990 | 1030 |
| 269 | 20241209 | 145100 | 5252721170 | 13000 | 13010 | 13010 | 13000 | 1174 |
| 270 | 20241209 | 145000 | 5237453220 | 13010 | 12990 | 13010 | 12970 | 1099 |
| 271 | 20241209 | 144900 | 5223174300 | 12990 | 12990 | 12990 | 12980 | 759 |
| 272 | 20241209 | 144800 | 5213317240 | 12990 | 13010 | 13020 | 12980 | 1502 |
| 273 | 20241209 | 144700 | 5193792450 | 13010 | 13020 | 13030 | 12990 | 1825 |
| 274 | 20241209 | 144600 | 5170042480 | 13010 | 13030 | 13030 | 13010 | 957 |
| 275 | 20241209 | 144500 | 5157579650 | 13020 | 13020 | 13030 | 13010 | 882 |
| 276 | 20241209 | 144400 | 5146093210 | 13010 | 13030 | 13030 | 13010 | 1059 |
| 277 | 20241209 | 144300 | 5132301880 | 13020 | 13010 | 13050 | 13010 | 6519 |
| 278 | 20241209 | 144200 | 5047353830 | 13010 | 13000 | 13020 | 12980 | 1822 |
| 279 | 20241209 | 144100 | 5023652730 | 13000 | 13000 | 13020 | 12990 | 809 |
| 280 | 20241209 | 144000 | 5013129740 | 13010 | 12970 | 13020 | 12960 | 1532 |
| 281 | 20241209 | 143900 | 4993220430 | 12980 | 12990 | 13000 | 12960 | 3851 |
| 282 | 20241209 | 143800 | 4943220060 | 12980 | 13000 | 13000 | 12960 | 966 |
| 283 | 20241209 | 143700 | 4930669040 | 13000 | 12990 | 13000 | 12970 | 1775 |
| 284 | 20241209 | 143600 | 4907635260 | 13000 | 12990 | 13000 | 12960 | 1472 |
| 285 | 20241209 | 143500 | 4888513040 | 13000 | 13010 | 13010 | 12980 | 1053 |
| 286 | 20241209 | 143400 | 4874830820 | 13010 | 13010 | 13020 | 13000 | 1117 |
| 287 | 20241209 | 143300 | 4860294640 | 13010 | 12990 | 13020 | 12990 | 937 |
| 288 | 20241209 | 143200 | 4848108170 | 12990 | 13010 | 13020 | 12980 | 1347 |
| 289 | 20241209 | 143100 | 4830582020 | 13010 | 13030 | 13030 | 13010 | 1128 |
| 290 | 20241209 | 143000 | 4815892080 | 13030 | 13020 | 13030 | 13020 | 842 |
| 291 | 20241209 | 142900 | 4804926730 | 13020 | 13010 | 13030 | 13010 | 1303 |
| 292 | 20241209 | 142800 | 4787966020 | 13020 | 13030 | 13030 | 13010 | 1132 |
| 293 | 20241209 | 142700 | 4773224820 | 13050 | 13030 | 13060 | 13030 | 1336 |
| 294 | 20241209 | 142600 | 4755800820 | 13030 | 13040 | 13060 | 13010 | 1489 |
| 295 | 20241209 | 142500 | 4736399140 | 13050 | 13060 | 13080 | 13010 | 2087 |
| 296 | 20241209 | 142400 | 4709155910 | 13050 | 13040 | 13060 | 13040 | 976 |
| 297 | 20241209 | 142300 | 4696421800 | 13040 | 13020 | 13040 | 13010 | 974 |
| 298 | 20241209 | 142200 | 4683733570 | 13030 | 13050 | 13050 | 13020 | 1418 |
| 299 | 20241209 | 142100 | 4665250700 | 13050 | 13030 | 13050 | 13020 | 1053 |
| 300 | 20241209 | 142000 | 4651523400 | 13020 | 13020 | 13030 | 13010 | 1239 |
| 301 | 20241209 | 141900 | 4635390380 | 13010 | 13020 | 13020 | 13000 | 2070 |
| 302 | 20241209 | 141800 | 4608467140 | 13020 | 13020 | 13050 | 13010 | 1302 |
| 303 | 20241209 | 141700 | 4591504870 | 13020 | 12990 | 13020 | 12990 | 1878 |
| 304 | 20241209 | 141600 | 4567092630 | 12990 | 12960 | 12990 | 12960 | 1371 |
| 305 | 20241209 | 141500 | 4549296600 | 12970 | 12950 | 12980 | 12950 | 2424 |
| 306 | 20241209 | 141400 | 4517857800 | 12950 | 12940 | 12960 | 12940 | 5870 |
| 307 | 20241209 | 141300 | 4441843640 | 12950 | 12950 | 12950 | 12930 | 918 |
| 308 | 20241209 | 141200 | 4429958680 | 12950 | 12910 | 12950 | 12900 | 1001 |
| 309 | 20241209 | 141100 | 4417026260 | 12910 | 12920 | 12920 | 12900 | 898 |
| 310 | 20241209 | 141000 | 4405427690 | 12920 | 12930 | 12950 | 12900 | 292 |
| 311 | 20241209 | 140900 | 4401654920 | 12930 | 12920 | 12940 | 12910 | 2090 |
| 312 | 20241209 | 140800 | 4374618870 | 12910 | 12890 | 12940 | 12890 | 948 |
| 313 | 20241209 | 140700 | 4362384400 | 12890 | 12880 | 12890 | 12880 | 264 |
| 314 | 20241209 | 140600 | 4358982500 | 12890 | 12880 | 12900 | 12880 | 395 |
| 315 | 20241209 | 140500 | 4353889270 | 12890 | 12870 | 12910 | 12870 | 221 |
| 316 | 20241209 | 140400 | 4351039990 | 12870 | 12890 | 12900 | 12870 | 545 |
| 317 | 20241209 | 140300 | 4344017170 | 12890 | 12870 | 12890 | 12870 | 206 |
| 318 | 20241209 | 140200 | 4341363140 | 12870 | 12840 | 12890 | 12840 | 1468 |
| 319 | 20241209 | 140100 | 4322493240 | 12840 | 12840 | 12890 | 12840 | 573 |
| 320 | 20241209 | 140000 | 4315129370 | 12840 | 12810 | 12890 | 12800 | 3341 |
| 321 | 20241209 | 135900 | 4272307130 | 12800 | 12840 | 12840 | 12790 | 2420 |
| 322 | 20241209 | 135800 | 4241320720 | 12840 | 12860 | 12870 | 12830 | 367 |
| 323 | 20241209 | 135700 | 4236606900 | 12860 | 12880 | 12880 | 12850 | 540 |
| 324 | 20241209 | 135600 | 4229662050 | 12870 | 12900 | 12900 | 12860 | 227 |
| 325 | 20241209 | 135500 | 4226739640 | 12900 | 12860 | 12900 | 12850 | 304 |
| 326 | 20241209 | 135400 | 4222830860 | 12860 | 12860 | 12900 | 12840 | 3115 |
| 327 | 20241209 | 135300 | 4182697310 | 12860 | 12800 | 12890 | 12800 | 934 |
| 328 | 20241209 | 135200 | 4170719270 | 12800 | 12820 | 12830 | 12800 | 260 |
| 329 | 20241209 | 135100 | 4167388180 | 12820 | 12820 | 12830 | 12810 | 299 |
| 330 | 20241209 | 135000 | 4163554840 | 12810 | 12810 | 12830 | 12810 | 394 |
| 331 | 20241209 | 134900 | 4158505510 | 12820 | 12830 | 12830 | 12810 | 240 |
| 332 | 20241209 | 134800 | 4155427190 | 12830 | 12810 | 12830 | 12800 | 550 |
| 333 | 20241209 | 134700 | 4148379550 | 12820 | 12810 | 12820 | 12800 | 327 |
| 334 | 20241209 | 134600 | 4144190760 | 12810 | 12800 | 12810 | 12790 | 226 |
| 335 | 20241209 | 134500 | 4141296910 | 12820 | 12780 | 12820 | 12780 | 753 |
| 336 | 20241209 | 134400 | 4131660080 | 12780 | 12820 | 12820 | 12780 | 7425 |
| 337 | 20241209 | 134300 | 4036621280 | 12820 | 12810 | 12830 | 12800 | 690 |
| 338 | 20241209 | 134200 | 4027776690 | 12810 | 12820 | 12830 | 12810 | 722 |
| 339 | 20241209 | 134100 | 4018524040 | 12820 | 12820 | 12830 | 12810 | 1368 |
| 340 | 20241209 | 134000 | 4000991430 | 12800 | 12810 | 12830 | 12800 | 1132 |
| 341 | 20241209 | 133900 | 3986482580 | 12810 | 12800 | 12810 | 12790 | 335 |
| 342 | 20241209 | 133800 | 3982192880 | 12810 | 12810 | 12810 | 12790 | 381 |
| 343 | 20241209 | 133700 | 3977316050 | 12800 | 12780 | 12810 | 12780 | 289 |
| 344 | 20241209 | 133600 | 3973617750 | 12790 | 12810 | 12810 | 12790 | 90 |
| 345 | 20241209 | 133500 | 3972465410 | 12800 | 12810 | 12810 | 12780 | 320 |
| 346 | 20241209 | 133400 | 3968370500 | 12810 | 12810 | 12820 | 12800 | 241 |
| 347 | 20241209 | 133300 | 3965283170 | 12810 | 12850 | 12850 | 12800 | 2270 |
| 348 | 20241209 | 133200 | 3936215580 | 12840 | 12830 | 12840 | 12830 | 135 |
| 349 | 20241209 | 133100 | 3934482370 | 12820 | 12820 | 12830 | 12820 | 341 |
| 350 | 20241209 | 133000 | 3930108870 | 12830 | 12840 | 12850 | 12830 | 283 |
| 351 | 20241209 | 132900 | 3926475140 | 12830 | 12870 | 12870 | 12830 | 322 |
| 352 | 20241209 | 132800 | 3922336710 | 12880 | 12850 | 12880 | 12850 | 671 |
| 353 | 20241209 | 132700 | 3913705640 | 12860 | 12820 | 12870 | 12820 | 1119 |
| 354 | 20241209 | 132600 | 3899340460 | 12820 | 12830 | 12840 | 12820 | 242 |
| 355 | 20241209 | 132500 | 3896235750 | 12830 | 12830 | 12840 | 12820 | 387 |
| 356 | 20241209 | 132400 | 3891271570 | 12830 | 12870 | 12880 | 12820 | 1568 |
| 357 | 20241209 | 132300 | 3871145500 | 12880 | 12880 | 12880 | 12870 | 352 |
| 358 | 20241209 | 132200 | 3866613590 | 12880 | 12870 | 12880 | 12860 | 373 |
| 359 | 20241209 | 132100 | 3861814030 | 12870 | 12870 | 12870 | 12860 | 498 |
| 360 | 20241209 | 132000 | 3855407030 | 12860 | 12870 | 12870 | 12850 | 507 |
| 361 | 20241209 | 131900 | 3848887040 | 12870 | 12880 | 12880 | 12860 | 205 |
| 362 | 20241209 | 131800 | 3846248110 | 12880 | 12880 | 12900 | 12870 | 236 |
| 363 | 20241209 | 131700 | 3843205680 | 12870 | 12870 | 12880 | 12860 | 284 |
| 364 | 20241209 | 131600 | 3839551540 | 12870 | 12890 | 12900 | 12860 | 302 |
| 365 | 20241209 | 131500 | 3835662710 | 12890 | 12880 | 12890 | 12870 | 619 |
| 366 | 20241209 | 131400 | 3827690120 | 12880 | 12900 | 12900 | 12870 | 282 |
| 367 | 20241209 | 131300 | 3824056130 | 12890 | 12890 | 12920 | 12880 | 922 |
| 368 | 20241209 | 131200 | 3812162960 | 12890 | 12830 | 12900 | 12820 | 1672 |
| 369 | 20241209 | 131100 | 3790680040 | 12830 | 12840 | 12840 | 12830 | 478 |
| 370 | 20241209 | 131000 | 3784546730 | 12840 | 12820 | 12850 | 12820 | 307 |
| 371 | 20241209 | 130900 | 3780606800 | 12830 | 12810 | 12830 | 12790 | 958 |
| 372 | 20241209 | 130800 | 3768336890 | 12800 | 12830 | 12840 | 12800 | 932 |
| 373 | 20241209 | 130700 | 3756392240 | 12840 | 12810 | 12850 | 12790 | 909 |
| 374 | 20241209 | 130600 | 3744748990 | 12810 | 12790 | 12830 | 12790 | 480 |
| 375 | 20241209 | 130500 | 3738603600 | 12790 | 12790 | 12830 | 12780 | 950 |
| 376 | 20241209 | 130400 | 3726445300 | 12780 | 12790 | 12790 | 12770 | 617 |
| 377 | 20241209 | 130300 | 3718559930 | 12790 | 12790 | 12820 | 12780 | 888 |
| 378 | 20241209 | 130200 | 3707204550 | 12790 | 12810 | 12820 | 12790 | 2545 |
| 379 | 20241209 | 130100 | 3674625810 | 12810 | 12830 | 12830 | 12810 | 844 |
| 380 | 20241209 | 130000 | 3663810270 | 12830 | 12840 | 12840 | 12820 | 358 |
| 381 | 20241209 | 125900 | 3659215300 | 12830 | 12840 | 12850 | 12830 | 256 |
| 382 | 20241209 | 125800 | 3655929420 | 12840 | 12840 | 12850 | 12840 | 617 |
| 383 | 20241209 | 125700 | 3648006390 | 12840 | 12840 | 12860 | 12840 | 304 |
| 384 | 20241209 | 125600 | 3644099470 | 12840 | 12850 | 12850 | 12830 | 192 |
| 385 | 20241209 | 125500 | 3641634340 | 12850 | 12860 | 12860 | 12840 | 250 |
| 386 | 20241209 | 125400 | 3638421730 | 12870 | 12850 | 12890 | 12840 | 830 |
| 387 | 20241209 | 125300 | 3627748520 | 12850 | 12860 | 12860 | 12850 | 320 |
| 388 | 20241209 | 125200 | 3623634130 | 12850 | 12850 | 12880 | 12820 | 2203 |
| 389 | 20241209 | 125100 | 3595353640 | 12850 | 12870 | 12880 | 12840 | 3163 |
| 390 | 20241209 | 125000 | 3554703160 | 12880 | 12890 | 12890 | 12880 | 327 |
| 391 | 20241209 | 124900 | 3550489230 | 12890 | 12890 | 12900 | 12860 | 865 |
| 392 | 20241209 | 124800 | 3539359840 | 12900 | 12880 | 12910 | 12880 | 223 |
| 393 | 20241209 | 124700 | 3536484750 | 12880 | 12890 | 12900 | 12880 | 130 |
| 394 | 20241209 | 124600 | 3534809160 | 12880 | 12890 | 12890 | 12880 | 415 |
| 395 | 20241209 | 124500 | 3529462870 | 12880 | 12900 | 12910 | 12870 | 614 |
| 396 | 20241209 | 124400 | 3521556360 | 12900 | 12910 | 12910 | 12890 | 216 |
| 397 | 20241209 | 124300 | 3518769640 | 12900 | 12910 | 12910 | 12900 | 192 |
| 398 | 20241209 | 124200 | 3516291470 | 12900 | 12910 | 12920 | 12880 | 492 |
| 399 | 20241209 | 124100 | 3509940250 | 12900 | 12890 | 12900 | 12860 | 850 |
| 400 | 20241209 | 124000 | 3498997900 | 12890 | 12880 | 12900 | 12880 | 214 |
| 401 | 20241209 | 123900 | 3496239330 | 12880 | 12860 | 12880 | 12860 | 247 |
| 402 | 20241209 | 123800 | 3493059390 | 12870 | 12870 | 12880 | 12870 | 104 |
| 403 | 20241209 | 123700 | 3491720570 | 12870 | 12860 | 12900 | 12860 | 190 |
| 404 | 20241209 | 123600 | 3489274050 | 12860 | 12880 | 12880 | 12860 | 201 |
| 405 | 20241209 | 123500 | 3486687170 | 12880 | 12890 | 12890 | 12870 | 167 |
| 406 | 20241209 | 123400 | 3484536760 | 12890 | 12880 | 12900 | 12880 | 182 |
| 407 | 20241209 | 123300 | 3482191480 | 12890 | 12900 | 12900 | 12880 | 244 |
| 408 | 20241209 | 123200 | 3479047630 | 12900 | 12880 | 12900 | 12880 | 100 |
| 409 | 20241209 | 123100 | 3477758760 | 12880 | 12870 | 12890 | 12870 | 198 |
| 410 | 20241209 | 123000 | 3475208820 | 12880 | 12890 | 12900 | 12880 | 146 |
| 411 | 20241209 | 122900 | 3473326800 | 12880 | 12890 | 12890 | 12850 | 2678 |
| 412 | 20241209 | 122800 | 3438896070 | 12890 | 12900 | 12900 | 12880 | 143 |
| 413 | 20241209 | 122700 | 3437052530 | 12890 | 12900 | 12900 | 12890 | 114 |
| 414 | 20241209 | 122600 | 3435582430 | 12890 | 12880 | 12890 | 12870 | 279 |
| 415 | 20241209 | 122500 | 3431988860 | 12890 | 12900 | 12900 | 12880 | 115 |
| 416 | 20241209 | 122400 | 3430506120 | 12900 | 12880 | 12900 | 12880 | 149 |
| 417 | 20241209 | 122300 | 3428586060 | 12890 | 12900 | 12900 | 12880 | 142 |
| 418 | 20241209 | 122200 | 3426755630 | 12890 | 12900 | 12920 | 12890 | 179 |
| 419 | 20241209 | 122100 | 3424445420 | 12890 | 12900 | 12900 | 12890 | 304 |
| 420 | 20241209 | 122000 | 3420525500 | 12900 | 12880 | 12900 | 12880 | 103 |
| 421 | 20241209 | 121900 | 3419198330 | 12890 | 12880 | 12890 | 12880 | 325 |
| 422 | 20241209 | 121800 | 3415010980 | 12890 | 12890 | 12900 | 12880 | 181 |
| 423 | 20241209 | 121700 | 3412678470 | 12890 | 12890 | 12890 | 12880 | 137 |
| 424 | 20241209 | 121600 | 3410913170 | 12880 | 12890 | 12900 | 12880 | 157 |
| 425 | 20241209 | 121500 | 3408888750 | 12880 | 12910 | 12920 | 12880 | 308 |
| 426 | 20241209 | 121400 | 3404915390 | 12910 | 12940 | 12940 | 12910 | 616 |
| 427 | 20241209 | 121300 | 3396955460 | 12940 | 12940 | 12940 | 12920 | 578 |
| 428 | 20241209 | 121200 | 3389480690 | 12940 | 12940 | 12950 | 12940 | 299 |
| 429 | 20241209 | 121100 | 3385610970 | 12940 | 12920 | 12940 | 12920 | 304 |
| 430 | 20241209 | 121000 | 3381680380 | 12920 | 12910 | 12920 | 12900 | 652 |
| 431 | 20241209 | 120900 | 3373257850 | 12900 | 12910 | 12920 | 12900 | 490 |
| 432 | 20241209 | 120800 | 3366932270 | 12910 | 12880 | 12910 | 12880 | 722 |
| 433 | 20241209 | 120700 | 3357620310 | 12890 | 12890 | 12890 | 12890 | 197 |
| 434 | 20241209 | 120600 | 3355080980 | 12900 | 12880 | 12900 | 12870 | 345 |
| 435 | 20241209 | 120500 | 3350632990 | 12880 | 12850 | 12890 | 12850 | 1229 |
| 436 | 20241209 | 120400 | 3334826430 | 12840 | 12840 | 12840 | 12820 | 228 |
| 437 | 20241209 | 120300 | 3331902470 | 12830 | 12830 | 12830 | 12810 | 503 |
| 438 | 20241209 | 120200 | 3325457130 | 12820 | 12810 | 12820 | 12810 | 178 |
| 439 | 20241209 | 120100 | 3323176550 | 12820 | 12820 | 12830 | 12810 | 145 |
| 440 | 20241209 | 120000 | 3321317440 | 12820 | 12820 | 12820 | 12810 | 220 |
| 441 | 20241209 | 115900 | 3318498020 | 12810 | 12830 | 12830 | 12810 | 568 |
| 442 | 20241209 | 115800 | 3311218390 | 12830 | 12820 | 12830 | 12820 | 131 |
| 443 | 20241209 | 115700 | 3309538140 | 12820 | 12830 | 12840 | 12820 | 137 |
| 444 | 20241209 | 115600 | 3307780760 | 12820 | 12830 | 12840 | 12820 | 182 |
| 445 | 20241209 | 115500 | 3305446530 | 12840 | 12830 | 12840 | 12830 | 130 |
| 446 | 20241209 | 115400 | 3303777840 | 12840 | 12830 | 12840 | 12830 | 128 |
| 447 | 20241209 | 115300 | 3302135060 | 12840 | 12830 | 12840 | 12830 | 119 |
| 448 | 20241209 | 115200 | 3300607450 | 12830 | 12840 | 12840 | 12820 | 217 |
| 449 | 20241209 | 115100 | 3297824510 | 12840 | 12830 | 12840 | 12820 | 166 |
| 450 | 20241209 | 115000 | 3295694840 | 12830 | 12840 | 12840 | 12820 | 365 |
| 451 | 20241209 | 114900 | 3291014230 | 12840 | 12840 | 12840 | 12830 | 123 |
| 452 | 20241209 | 114800 | 3289435460 | 12840 | 12830 | 12850 | 12830 | 212 |
| 453 | 20241209 | 114700 | 3286712750 | 12830 | 12860 | 12860 | 12830 | 104 |
| 454 | 20241209 | 114600 | 3285376780 | 12850 | 12860 | 12860 | 12850 | 110 |
| 455 | 20241209 | 114500 | 3283962680 | 12850 | 12850 | 12870 | 12840 | 244 |
| 456 | 20241209 | 114400 | 3280826990 | 12850 | 12840 | 12850 | 12830 | 194 |
| 457 | 20241209 | 114300 | 3278335890 | 12840 | 12830 | 12850 | 12820 | 305 |
| 458 | 20241209 | 114200 | 3274422600 | 12820 | 12850 | 12850 | 12800 | 547 |
| 459 | 20241209 | 114100 | 3267414680 | 12850 | 12840 | 12850 | 12830 | 303 |
| 460 | 20241209 | 114000 | 3263525430 | 12840 | 12880 | 12880 | 12840 | 430 |
| 461 | 20241209 | 113900 | 3258001940 | 12880 | 12850 | 12880 | 12840 | 369 |
| 462 | 20241209 | 113800 | 3253258600 | 12850 | 12850 | 12860 | 12840 | 250 |
| 463 | 20241209 | 113700 | 3250045960 | 12860 | 12850 | 12860 | 12840 | 141 |
| 464 | 20241209 | 113600 | 3248234760 | 12820 | 12880 | 12890 | 12820 | 1548 |
| 465 | 20241209 | 113500 | 3228335910 | 12890 | 12880 | 12890 | 12880 | 278 |
| 466 | 20241209 | 113400 | 3224753310 | 12880 | 12860 | 12880 | 12860 | 583 |
| 467 | 20241209 | 113300 | 3217246850 | 12860 | 12880 | 12880 | 12860 | 786 |
| 468 | 20241209 | 113200 | 3207132630 | 12880 | 12870 | 12880 | 12860 | 135 |
| 469 | 20241209 | 113100 | 3205395250 | 12880 | 12890 | 12890 | 12870 | 668 |
| 470 | 20241209 | 113000 | 3196792410 | 12890 | 12890 | 12890 | 12880 | 178 |
| 471 | 20241209 | 112900 | 3194498910 | 12890 | 12900 | 12900 | 12890 | 83 |
| 472 | 20241209 | 112800 | 3193428520 | 12910 | 12860 | 12910 | 12860 | 2872 |
| 473 | 20241209 | 112700 | 3156406780 | 12850 | 12840 | 12850 | 12820 | 428 |
| 474 | 20241209 | 112600 | 3150910130 | 12850 | 12840 | 12850 | 12830 | 263 |
| 475 | 20241209 | 112500 | 3147533580 | 12840 | 12830 | 12840 | 12810 | 365 |
| 476 | 20241209 | 112400 | 3142849090 | 12840 | 12840 | 12850 | 12830 | 261 |
| 477 | 20241209 | 112300 | 3139497700 | 12850 | 12850 | 12870 | 12830 | 993 |
| 478 | 20241209 | 112200 | 3126741980 | 12840 | 12870 | 12870 | 12830 | 746 |
| 479 | 20241209 | 112100 | 3117154910 | 12860 | 12880 | 12880 | 12860 | 359 |
| 480 | 20241209 | 112000 | 3112535400 | 12870 | 12870 | 12870 | 12860 | 170 |
| 481 | 20241209 | 111900 | 3110347620 | 12880 | 12860 | 12880 | 12860 | 220 |
| 482 | 20241209 | 111800 | 3107517460 | 12860 | 12860 | 12870 | 12850 | 160 |
| 483 | 20241209 | 111700 | 3105459860 | 12860 | 12860 | 12860 | 12850 | 136 |
| 484 | 20241209 | 111600 | 3103711400 | 12870 | 12850 | 12870 | 12850 | 68 |
| 485 | 20241209 | 111500 | 3102837390 | 12840 | 12820 | 12850 | 12810 | 975 |
| 486 | 20241209 | 111400 | 3090317430 | 12810 | 12820 | 12830 | 12810 | 295 |
| 487 | 20241209 | 111300 | 3086535920 | 12800 | 12800 | 12800 | 12790 | 936 |
| 488 | 20241209 | 111200 | 3074558730 | 12810 | 12830 | 12830 | 12810 | 362 |
| 489 | 20241209 | 111100 | 3069920240 | 12810 | 12810 | 12820 | 12810 | 197 |
| 490 | 20241209 | 111000 | 3067396620 | 12800 | 12810 | 12820 | 12800 | 522 |
| 491 | 20241209 | 110900 | 3060709520 | 12800 | 12820 | 12830 | 12800 | 411 |
| 492 | 20241209 | 110800 | 3055443550 | 12830 | 12830 | 12830 | 12820 | 119 |
| 493 | 20241209 | 110700 | 3053917380 | 12830 | 12830 | 12830 | 12820 | 281 |
| 494 | 20241209 | 110600 | 3050313600 | 12840 | 12850 | 12850 | 12810 | 225 |
| 495 | 20241209 | 110500 | 3047425720 | 12840 | 12840 | 12850 | 12810 | 1067 |
| 496 | 20241209 | 110400 | 3033740540 | 12840 | 12830 | 12850 | 12830 | 441 |
| 497 | 20241209 | 110300 | 3028077610 | 12830 | 12830 | 12840 | 12820 | 267 |
| 498 | 20241209 | 110200 | 3024653550 | 12830 | 12850 | 12850 | 12830 | 602 |
| 499 | 20241209 | 110100 | 3016924460 | 12850 | 12850 | 12850 | 12840 | 175 |
| 500 | 20241209 | 110000 | 3014676210 | 12840 | 12820 | 12860 | 12820 | 726 |
| 501 | 20241209 | 105900 | 3005359840 | 12820 | 12840 | 12870 | 12820 | 135 |
| 502 | 20241209 | 105800 | 3003625390 | 12840 | 12800 | 12870 | 12790 | 1455 |
| 503 | 20241209 | 105700 | 2984973920 | 12790 | 12800 | 12800 | 12780 | 216 |
| 504 | 20241209 | 105600 | 2982210710 | 12790 | 12780 | 12790 | 12750 | 10648 |
| 505 | 20241209 | 105500 | 2846415070 | 12790 | 12770 | 12800 | 12770 | 402 |
| 506 | 20241209 | 105400 | 2841274100 | 12770 | 12780 | 12780 | 12760 | 145 |
| 507 | 20241209 | 105300 | 2839423480 | 12780 | 12760 | 12780 | 12750 | 7510 |
| 508 | 20241209 | 105200 | 2743652100 | 12750 | 12770 | 12780 | 12750 | 6365 |
| 509 | 20241209 | 105100 | 2662411240 | 12760 | 12760 | 12770 | 12760 | 1116 |
| 510 | 20241209 | 105000 | 2648170650 | 12780 | 12810 | 12810 | 12750 | 5542 |
| 511 | 20241209 | 104900 | 2577359430 | 12810 | 12810 | 12820 | 12800 | 916 |
| 512 | 20241209 | 104800 | 2565627460 | 12820 | 12820 | 12830 | 12820 | 709 |
| 513 | 20241209 | 104700 | 2556537670 | 12830 | 12830 | 12830 | 12820 | 374 |
| 514 | 20241209 | 104600 | 2551740290 | 12830 | 12840 | 12850 | 12830 | 107 |
| 515 | 20241209 | 104500 | 2550367410 | 12840 | 12840 | 12840 | 12830 | 408 |
| 516 | 20241209 | 104400 | 2545130740 | 12840 | 12840 | 12860 | 12830 | 1040 |
| 517 | 20241209 | 104300 | 2531777460 | 12850 | 12850 | 12860 | 12840 | 354 |
| 518 | 20241209 | 104200 | 2527230490 | 12850 | 12850 | 12860 | 12840 | 162 |
| 519 | 20241209 | 104100 | 2525149910 | 12840 | 12900 | 12900 | 12830 | 1331 |
| 520 | 20241209 | 104000 | 2508033670 | 12900 | 12870 | 12900 | 12850 | 4918 |
| 521 | 20241209 | 103900 | 2444786390 | 12870 | 12860 | 12890 | 12850 | 1575 |
| 522 | 20241209 | 103800 | 2424537820 | 12860 | 12870 | 12890 | 12860 | 635 |
| 523 | 20241209 | 103700 | 2416366450 | 12880 | 12860 | 12880 | 12840 | 196 |
| 524 | 20241209 | 103600 | 2413847120 | 12880 | 12870 | 12880 | 12820 | 1594 |
| 525 | 20241209 | 103500 | 2393375070 | 12880 | 12850 | 12900 | 12850 | 670 |
| 526 | 20241209 | 103400 | 2384741670 | 12840 | 12880 | 12880 | 12830 | 986 |
| 527 | 20241209 | 103300 | 2372071560 | 12880 | 12880 | 12890 | 12880 | 311 |
| 528 | 20241209 | 103200 | 2368065800 | 12880 | 12890 | 12900 | 12870 | 657 |
| 529 | 20241209 | 103100 | 2359597160 | 12940 | 12860 | 12950 | 12830 | 4901 |
| 530 | 20241209 | 103000 | 2296616570 | 12870 | 12900 | 12960 | 12860 | 881 |
| 531 | 20241209 | 102900 | 2285265830 | 12910 | 12890 | 12970 | 12880 | 821 |
| 532 | 20241209 | 102800 | 2274661540 | 12890 | 12890 | 12980 | 12850 | 1503 |
| 533 | 20241209 | 102700 | 2255263280 | 12890 | 12860 | 12910 | 12860 | 1008 |
| 534 | 20241209 | 102600 | 2242273690 | 12870 | 12900 | 12900 | 12860 | 1705 |
| 535 | 20241209 | 102500 | 2220308990 | 12880 | 12880 | 12910 | 12870 | 371 |
| 536 | 20241209 | 102400 | 2215527900 | 12880 | 12860 | 12890 | 12860 | 324 |
| 537 | 20241209 | 102300 | 2211358490 | 12870 | 12890 | 12890 | 12870 | 157 |
| 538 | 20241209 | 102200 | 2209336290 | 12890 | 12850 | 12900 | 12850 | 205 |
| 539 | 20241209 | 102100 | 2206692390 | 12850 | 12840 | 12870 | 12810 | 872 |
| 540 | 20241209 | 102000 | 2195504570 | 12840 | 12840 | 12880 | 12820 | 3916 |
| 541 | 20241209 | 101900 | 2145173460 | 12840 | 12880 | 12880 | 12830 | 3105 |
| 542 | 20241209 | 101800 | 2105308470 | 12890 | 12880 | 12910 | 12880 | 973 |
| 543 | 20241209 | 101700 | 2092764920 | 12880 | 12870 | 12890 | 12840 | 1480 |
| 544 | 20241209 | 101600 | 2073729920 | 12870 | 12880 | 12880 | 12870 | 266 |
| 545 | 20241209 | 101500 | 2070304690 | 12890 | 12900 | 12900 | 12880 | 825 |
| 546 | 20241209 | 101400 | 2059666580 | 12900 | 12930 | 12950 | 12900 | 1226 |
| 547 | 20241209 | 101300 | 2043827240 | 12930 | 12910 | 12930 | 12910 | 432 |
| 548 | 20241209 | 101200 | 2038247500 | 12900 | 12940 | 12940 | 12900 | 1142 |
| 549 | 20241209 | 101100 | 2023506270 | 12940 | 12940 | 12950 | 12910 | 2615 |
| 550 | 20241209 | 101000 | 1989731340 | 12930 | 12950 | 12960 | 12930 | 1491 |
| 551 | 20241209 | 100900 | 1970437050 | 12940 | 12930 | 12950 | 12930 | 233 |
| 552 | 20241209 | 100800 | 1967422330 | 12930 | 12910 | 12930 | 12910 | 239 |
| 553 | 20241209 | 100700 | 1964335450 | 12900 | 12920 | 12950 | 12900 | 1000 |
| 554 | 20241209 | 100600 | 1951409350 | 12950 | 12890 | 12950 | 12890 | 1884 |
| 555 | 20241209 | 100500 | 1927090770 | 12890 | 12910 | 12920 | 12880 | 3338 |
| 556 | 20241209 | 100400 | 1884045040 | 12900 | 13000 | 13000 | 12900 | 3585 |
| 557 | 20241209 | 100300 | 1837625060 | 13010 | 13010 | 13010 | 13000 | 346 |
| 558 | 20241209 | 100200 | 1833125470 | 13010 | 13050 | 13050 | 13010 | 1301 |
| 559 | 20241209 | 100100 | 1816180800 | 13050 | 13030 | 13060 | 13030 | 36 |
| 560 | 20241209 | 100000 | 1815711570 | 13060 | 13060 | 13070 | 13020 | 1158 |
| 561 | 20241209 | 095900 | 1800603230 | 13050 | 13060 | 13080 | 13050 | 608 |
| 562 | 20241209 | 095800 | 1792666600 | 13060 | 13040 | 13060 | 13030 | 1151 |
| 563 | 20241209 | 095700 | 1777652390 | 13040 | 13080 | 13090 | 13040 | 313 |
| 564 | 20241209 | 095600 | 1773563850 | 13080 | 13030 | 13080 | 13030 | 847 |
| 565 | 20241209 | 095500 | 1762513070 | 13030 | 13000 | 13030 | 12980 | 727 |
| 566 | 20241209 | 095400 | 1753065080 | 13000 | 13000 | 13020 | 12990 | 639 |
| 567 | 20241209 | 095300 | 1744759170 | 13000 | 13060 | 13070 | 13000 | 3444 |
| 568 | 20241209 | 095200 | 1699861840 | 13060 | 13080 | 13080 | 13060 | 156 |
| 569 | 20241209 | 095100 | 1697824360 | 13050 | 13040 | 13060 | 13040 | 432 |
| 570 | 20241209 | 095000 | 1692187940 | 13040 | 13050 | 13060 | 13040 | 686 |
| 571 | 20241209 | 094900 | 1683231800 | 13060 | 13080 | 13080 | 13040 | 2002 |
| 572 | 20241209 | 094800 | 1657089370 | 13070 | 13060 | 13080 | 13060 | 408 |
| 573 | 20241209 | 094700 | 1651758220 | 13060 | 13040 | 13060 | 13040 | 237 |
| 574 | 20241209 | 094600 | 1648664370 | 13050 | 13030 | 13050 | 13020 | 171 |
| 575 | 20241209 | 094500 | 1646435670 | 13040 | 13010 | 13040 | 12990 | 1353 |
| 576 | 20241209 | 094400 | 1628824880 | 13000 | 12980 | 13000 | 12960 | 935 |
| 577 | 20241209 | 094300 | 1616694250 | 12980 | 13020 | 13030 | 12980 | 2269 |
| 578 | 20241209 | 094200 | 1587179570 | 13020 | 13050 | 13060 | 13020 | 1078 |
| 579 | 20241209 | 094100 | 1573119310 | 13060 | 12990 | 13060 | 12980 | 4801 |
| 580 | 20241209 | 094000 | 1510617680 | 12980 | 12940 | 12980 | 12940 | 493 |
| 581 | 20241209 | 093900 | 1504229510 | 12940 | 12920 | 12970 | 12910 | 219 |
| 582 | 20241209 | 093800 | 1501395120 | 12920 | 12950 | 12950 | 12920 | 1393 |
| 583 | 20241209 | 093700 | 1483360840 | 12950 | 12950 | 13000 | 12950 | 2045 |
| 584 | 20241209 | 093600 | 1456822040 | 12950 | 12950 | 13010 | 12950 | 2086 |
| 585 | 20241209 | 093500 | 1429734890 | 12950 | 12920 | 12950 | 12900 | 2602 |
| 586 | 20241209 | 093400 | 1396096220 | 12920 | 12900 | 12930 | 12900 | 1578 |
| 587 | 20241209 | 093300 | 1375713550 | 12890 | 12860 | 12910 | 12850 | 2014 |
| 588 | 20241209 | 093200 | 1349763670 | 12860 | 12860 | 12910 | 12820 | 830 |
| 589 | 20241209 | 093100 | 1339094370 | 12840 | 12850 | 12870 | 12820 | 1590 |
| 590 | 20241209 | 093000 | 1318686980 | 12840 | 12800 | 12840 | 12800 | 173 |
| 591 | 20241209 | 092900 | 1316469540 | 12800 | 12800 | 12840 | 12800 | 1925 |
| 592 | 20241209 | 092800 | 1291816520 | 12790 | 12800 | 12830 | 12790 | 1575 |
| 593 | 20241209 | 092700 | 1271651990 | 12800 | 12790 | 12890 | 12790 | 2891 |
| 594 | 20241209 | 092600 | 1234602540 | 12800 | 12810 | 12850 | 12750 | 4652 |
| 595 | 20241209 | 092500 | 1175115900 | 12840 | 12890 | 12890 | 12810 | 3801 |
| 596 | 20241209 | 092400 | 1126316570 | 12890 | 12920 | 12920 | 12870 | 2224 |
| 597 | 20241209 | 092300 | 1097627740 | 12920 | 12960 | 12990 | 12920 | 3841 |
| 598 | 20241209 | 092200 | 1047886850 | 12960 | 13040 | 13040 | 12960 | 995 |
| 599 | 20241209 | 092100 | 1034968350 | 13050 | 13060 | 13120 | 13050 | 465 |
| 600 | 20241209 | 092000 | 1028891740 | 13070 | 13070 | 13070 | 13050 | 316 |
| 601 | 20241209 | 091900 | 1024764080 | 13080 | 13120 | 13120 | 13070 | 1108 |
| 602 | 20241209 | 091800 | 1010244730 | 13120 | 13080 | 13130 | 13080 | 1100 |
| 603 | 20241209 | 091700 | 995829780 | 13090 | 13070 | 13090 | 13070 | 2847 |
| 604 | 20241209 | 091600 | 958608030 | 13060 | 13030 | 13070 | 13000 | 1180 |
| 605 | 20241209 | 091500 | 943219540 | 13030 | 13000 | 13050 | 12990 | 1159 |
| 606 | 20241209 | 091400 | 928119820 | 13000 | 13000 | 13010 | 12990 | 1596 |
| 607 | 20241209 | 091300 | 907378690 | 13010 | 13050 | 13070 | 13010 | 2814 |
| 608 | 20241209 | 091200 | 870675300 | 13050 | 13040 | 13080 | 13040 | 3032 |
| 609 | 20241209 | 091100 | 831084860 | 13040 | 13030 | 13060 | 13010 | 4198 |
| 610 | 20241209 | 091000 | 776376100 | 13030 | 12990 | 13030 | 12990 | 7283 |
| 611 | 20241209 | 090900 | 681696110 | 12990 | 12980 | 13000 | 12940 | 2025 |
| 612 | 20241209 | 090800 | 655422700 | 12990 | 13040 | 13040 | 12990 | 1796 |
| 613 | 20241209 | 090700 | 632068470 | 13040 | 12950 | 13050 | 12950 | 6266 |
| 614 | 20241209 | 090600 | 550590740 | 12950 | 12940 | 13000 | 12920 | 1656 |
| 615 | 20241209 | 090500 | 529120020 | 12960 | 12970 | 12970 | 12960 | 165 |
| 616 | 20241209 | 090400 | 526980030 | 12970 | 13000 | 13020 | 12950 | 3356 |
| 617 | 20241209 | 090300 | 483357600 | 13030 | 12890 | 13030 | 12890 | 2281 |
| 618 | 20241209 | 090200 | 453761270 | 12900 | 12950 | 12950 | 12800 | 14176 |
| 619 | 20241209 | 090100 | 271228440 | 12960 | 13060 | 13060 | 12940 | 6475 |
| 620 | 20241209 | 090000 | 187204650 | 13000 | 12980 | 13100 | 12970 | 14292 |