31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 31628 |
| 3 | 20241209 | 192000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 4 | 20241209 | 191900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 5 | 20241209 | 191800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 6 | 20241209 | 191700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 7 | 20241209 | 191600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 8 | 20241209 | 191500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 9 | 20241209 | 191400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 10 | 20241209 | 191300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 11 | 20241209 | 191200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 12 | 20241209 | 191100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 13 | 20241209 | 191000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 14 | 20241209 | 190900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 15 | 20241209 | 190800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 16 | 20241209 | 190700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 17 | 20241209 | 190600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 18 | 20241209 | 190500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 19 | 20241209 | 190400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 20 | 20241209 | 190300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 21 | 20241209 | 190200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 22 | 20241209 | 190100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 23 | 20241209 | 190000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 24 | 20241209 | 185900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 25 | 20241209 | 185800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 26 | 20241209 | 185700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 27 | 20241209 | 185600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 28 | 20241209 | 185500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 29 | 20241209 | 185400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 30 | 20241209 | 185300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 31 | 20241209 | 185200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 32 | 20241209 | 185100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 31628 |
| 33 | 20241209 | 185000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 34 | 20241209 | 184900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 35 | 20241209 | 184800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 36 | 20241209 | 184700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 37 | 20241209 | 184600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 38 | 20241209 | 184500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 39 | 20241209 | 184400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 40 | 20241209 | 184300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 41 | 20241209 | 184200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 42 | 20241209 | 184100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 43 | 20241209 | 184000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 44 | 20241209 | 183900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 45 | 20241209 | 183800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 46 | 20241209 | 183700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 47 | 20241209 | 183600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 48 | 20241209 | 183500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 49 | 20241209 | 183400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 50 | 20241209 | 183300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 51 | 20241209 | 183200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 52 | 20241209 | 183100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 53 | 20241209 | 183000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 54 | 20241209 | 182900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 55 | 20241209 | 182800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 56 | 20241209 | 182700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 57 | 20241209 | 182600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 58 | 20241209 | 182500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 59 | 20241209 | 182400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 60 | 20241209 | 182300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 61 | 20241209 | 182200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 62 | 20241209 | 182100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 31628 |
| 63 | 20241209 | 182000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 64 | 20241209 | 181900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 65 | 20241209 | 181800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 66 | 20241209 | 181700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 67 | 20241209 | 181600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 68 | 20241209 | 181500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 69 | 20241209 | 181400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 70 | 20241209 | 181300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 71 | 20241209 | 181200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 72 | 20241209 | 181100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 73 | 20241209 | 181000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 74 | 20241209 | 180900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 75 | 20241209 | 180800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 76 | 20241209 | 180700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 77 | 20241209 | 180600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 78 | 20241209 | 180500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 79 | 20241209 | 180400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 80 | 20241209 | 180300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 81 | 20241209 | 180200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 82 | 20241209 | 180100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 83 | 20241209 | 180000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 84 | 20241209 | 175900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 85 | 20241209 | 175800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 86 | 20241209 | 175700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 87 | 20241209 | 175600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 88 | 20241209 | 175500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 89 | 20241209 | 175400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 90 | 20241209 | 175300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 91 | 20241209 | 175200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 92 | 20241209 | 175100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 31628 |
| 93 | 20241209 | 175000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 94 | 20241209 | 174900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 95 | 20241209 | 174800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 96 | 20241209 | 174700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 97 | 20241209 | 174600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 98 | 20241209 | 174500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 99 | 20241209 | 174400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 100 | 20241209 | 174300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 101 | 20241209 | 174200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 102 | 20241209 | 174100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 103 | 20241209 | 174000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 104 | 20241209 | 173900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 105 | 20241209 | 173800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 106 | 20241209 | 173700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 107 | 20241209 | 173600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 108 | 20241209 | 173500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 109 | 20241209 | 173400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 110 | 20241209 | 173300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 111 | 20241209 | 173200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 112 | 20241209 | 173100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 113 | 20241209 | 173000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 114 | 20241209 | 172900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 115 | 20241209 | 172800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 116 | 20241209 | 172700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 117 | 20241209 | 172600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 118 | 20241209 | 172500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 119 | 20241209 | 172400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 120 | 20241209 | 172300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 121 | 20241209 | 172200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 122 | 20241209 | 172100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 31628 |
| 123 | 20241209 | 172000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 124 | 20241209 | 171900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 125 | 20241209 | 171800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 126 | 20241209 | 171700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 127 | 20241209 | 171600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 128 | 20241209 | 171500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 129 | 20241209 | 171400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 130 | 20241209 | 171300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 131 | 20241209 | 171200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 132 | 20241209 | 171100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 133 | 20241209 | 171000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 134 | 20241209 | 170900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 135 | 20241209 | 170800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 136 | 20241209 | 170700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 137 | 20241209 | 170600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 138 | 20241209 | 170500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 139 | 20241209 | 170400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 140 | 20241209 | 170300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 141 | 20241209 | 170200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 142 | 20241209 | 170100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 143 | 20241209 | 170000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 144 | 20241209 | 165900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 145 | 20241209 | 165800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 146 | 20241209 | 165700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 147 | 20241209 | 165600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 148 | 20241209 | 165500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 149 | 20241209 | 165400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 150 | 20241209 | 165300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 151 | 20241209 | 165200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 152 | 20241209 | 165100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 31628 |
| 153 | 20241209 | 165000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 154 | 20241209 | 164900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 155 | 20241209 | 164800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 156 | 20241209 | 164700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 157 | 20241209 | 164600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 158 | 20241209 | 164500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 159 | 20241209 | 164400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 160 | 20241209 | 164300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 161 | 20241209 | 164200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 162 | 20241209 | 164100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 163 | 20241209 | 164000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 164 | 20241209 | 163900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 165 | 20241209 | 163800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 166 | 20241209 | 163700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 167 | 20241209 | 163600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 168 | 20241209 | 163500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 169 | 20241209 | 163400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 170 | 20241209 | 163300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 171 | 20241209 | 163200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 172 | 20241209 | 163100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 173 | 20241209 | 163000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 174 | 20241209 | 162900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 175 | 20241209 | 162800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 176 | 20241209 | 162700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 177 | 20241209 | 162600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 178 | 20241209 | 162500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 179 | 20241209 | 162400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 180 | 20241209 | 162300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 181 | 20241209 | 162200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 182 | 20241209 | 162100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 31628 |
| 183 | 20241209 | 162000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 184 | 20241209 | 161900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 185 | 20241209 | 161800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 186 | 20241209 | 161700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 187 | 20241209 | 161600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 188 | 20241209 | 161500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 189 | 20241209 | 161400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20241209 | 161300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20241209 | 161200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20241209 | 161100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20241209 | 161000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20241209 | 160900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20241209 | 160800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20241209 | 160700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20241209 | 160600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20241209 | 160500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20241209 | 160400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 200 | 20241209 | 160300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 201 | 20241209 | 160200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 202 | 20241209 | 160100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 203 | 20241209 | 160000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 204 | 20241209 | 155900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 205 | 20241209 | 155800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 206 | 20241209 | 155700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 207 | 20241209 | 155600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 208 | 20241209 | 155500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 209 | 20241209 | 155400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 210 | 20241209 | 155300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 211 | 20241209 | 155200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 212 | 20241209 | 155100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 31628 |
| 213 | 20241209 | 155000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 214 | 20241209 | 154900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 215 | 20241209 | 154800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 216 | 20241209 | 154700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 217 | 20241209 | 154600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 218 | 20241209 | 154500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 219 | 20241209 | 154400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 220 | 20241209 | 154300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 221 | 20241209 | 154200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 222 | 20241209 | 154100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 223 | 20241209 | 154000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 224 | 20241209 | 153900 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 225 | 20241209 | 153800 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 226 | 20241209 | 153700 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 227 | 20241209 | 153600 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 228 | 20241209 | 153500 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 229 | 20241209 | 153400 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 230 | 20241209 | 153300 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 231 | 20241209 | 153200 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 232 | 20241209 | 153100 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 0 |
| 233 | 20241209 | 153000 | 2450590125 | 2820 | 2820 | 2820 | 2820 | 31628 |
| 234 | 20241209 | 152900 | 2361399165 | 2820 | 2820 | 2820 | 2820 | 0 |
| 235 | 20241209 | 152800 | 2361399165 | 2820 | 2820 | 2820 | 2820 | 0 |
| 236 | 20241209 | 152700 | 2361399165 | 2820 | 2820 | 2820 | 2820 | 0 |
| 237 | 20241209 | 152600 | 2361399165 | 2820 | 2820 | 2820 | 2820 | 0 |
| 238 | 20241209 | 152500 | 2361399165 | 2820 | 2820 | 2820 | 2820 | 0 |
| 239 | 20241209 | 152400 | 2361399165 | 2820 | 2820 | 2820 | 2820 | 0 |
| 240 | 20241209 | 152300 | 2361399165 | 2820 | 2820 | 2820 | 2820 | 0 |
| 241 | 20241209 | 152200 | 2361399165 | 2820 | 2820 | 2820 | 2820 | 0 |
| 242 | 20241209 | 152100 | 2361399165 | 2820 | 2820 | 2820 | 2820 | 0 |
| 243 | 20241209 | 152000 | 2361399165 | 2820 | 2820 | 2820 | 2820 | 0 |
| 244 | 20241209 | 151900 | 2361399165 | 2820 | 2840 | 2840 | 2820 | 5929 |
| 245 | 20241209 | 151800 | 2344623680 | 2840 | 2830 | 2840 | 2820 | 3511 |
| 246 | 20241209 | 151700 | 2334686285 | 2830 | 2825 | 2830 | 2825 | 1401 |
| 247 | 20241209 | 151600 | 2330724520 | 2830 | 2835 | 2835 | 2825 | 4583 |
| 248 | 20241209 | 151500 | 2317755145 | 2830 | 2835 | 2835 | 2830 | 3443 |
| 249 | 20241209 | 151400 | 2307999790 | 2840 | 2840 | 2840 | 2835 | 1896 |
| 250 | 20241209 | 151300 | 2302624330 | 2835 | 2840 | 2840 | 2835 | 992 |
| 251 | 20241209 | 151200 | 2299808260 | 2840 | 2835 | 2850 | 2835 | 1072 |
| 252 | 20241209 | 151100 | 2296760630 | 2840 | 2845 | 2845 | 2840 | 6524 |
| 253 | 20241209 | 151000 | 2278206130 | 2845 | 2845 | 2850 | 2845 | 448 |
| 254 | 20241209 | 150900 | 2276931000 | 2850 | 2845 | 2850 | 2845 | 471 |
| 255 | 20241209 | 150800 | 2275590630 | 2845 | 2850 | 2855 | 2845 | 994 |
| 256 | 20241209 | 150700 | 2272761000 | 2855 | 2850 | 2855 | 2845 | 667 |
| 257 | 20241209 | 150600 | 2270859305 | 2855 | 2855 | 2860 | 2845 | 9583 |
| 258 | 20241209 | 150500 | 2243542870 | 2855 | 2855 | 2860 | 2855 | 4844 |
| 259 | 20241209 | 150400 | 2229703250 | 2860 | 2855 | 2860 | 2850 | 690 |
| 260 | 20241209 | 150300 | 2227731525 | 2860 | 2860 | 2865 | 2850 | 3340 |
| 261 | 20241209 | 150200 | 2218196755 | 2865 | 2870 | 2870 | 2860 | 5033 |
| 262 | 20241209 | 150100 | 2203762885 | 2870 | 2860 | 2870 | 2855 | 7027 |
| 263 | 20241209 | 150000 | 2183635965 | 2860 | 2845 | 2865 | 2845 | 6258 |
| 264 | 20241209 | 145900 | 2165763840 | 2850 | 2850 | 2850 | 2850 | 213 |
| 265 | 20241209 | 145800 | 2165156790 | 2850 | 2850 | 2855 | 2845 | 5622 |
| 266 | 20241209 | 145700 | 2149142960 | 2850 | 2850 | 2855 | 2850 | 1881 |
| 267 | 20241209 | 145600 | 2143775905 | 2850 | 2855 | 2855 | 2850 | 1183 |
| 268 | 20241209 | 145500 | 2140403610 | 2855 | 2860 | 2860 | 2855 | 537 |
| 269 | 20241209 | 145400 | 2138869600 | 2860 | 2855 | 2860 | 2850 | 1507 |
| 270 | 20241209 | 145300 | 2134566090 | 2855 | 2855 | 2855 | 2850 | 636 |
| 271 | 20241209 | 145200 | 2132751060 | 2855 | 2850 | 2855 | 2845 | 3133 |
| 272 | 20241209 | 145100 | 2123816745 | 2850 | 2845 | 2850 | 2845 | 1123 |
| 273 | 20241209 | 145000 | 2120621210 | 2845 | 2850 | 2855 | 2845 | 6334 |
| 274 | 20241209 | 144900 | 2102569760 | 2850 | 2850 | 2850 | 2850 | 1222 |
| 275 | 20241209 | 144800 | 2099087060 | 2850 | 2855 | 2855 | 2850 | 1624 |
| 276 | 20241209 | 144700 | 2094458070 | 2855 | 2855 | 2855 | 2855 | 1049 |
| 277 | 20241209 | 144600 | 2091463175 | 2860 | 2855 | 2860 | 2850 | 579 |
| 278 | 20241209 | 144500 | 2089812020 | 2860 | 2860 | 2860 | 2860 | 0 |
| 279 | 20241209 | 144400 | 2089812020 | 2860 | 2860 | 2860 | 2855 | 1941 |
| 280 | 20241209 | 144300 | 2084261800 | 2860 | 2865 | 2865 | 2860 | 55 |
| 281 | 20241209 | 144200 | 2084104300 | 2860 | 2865 | 2865 | 2860 | 309 |
| 282 | 20241209 | 144100 | 2083220360 | 2860 | 2860 | 2865 | 2860 | 1069 |
| 283 | 20241209 | 144000 | 2080161175 | 2865 | 2860 | 2865 | 2850 | 6820 |
| 284 | 20241209 | 143900 | 2060669525 | 2860 | 2855 | 2860 | 2855 | 1265 |
| 285 | 20241209 | 143800 | 2057052985 | 2855 | 2850 | 2860 | 2845 | 8725 |
| 286 | 20241209 | 143700 | 2032158065 | 2855 | 2860 | 2860 | 2850 | 3866 |
| 287 | 20241209 | 143600 | 2021129990 | 2860 | 2860 | 2860 | 2860 | 504 |
| 288 | 20241209 | 143500 | 2019688550 | 2860 | 2865 | 2865 | 2860 | 793 |
| 289 | 20241209 | 143400 | 2017420070 | 2865 | 2860 | 2865 | 2855 | 3182 |
| 290 | 20241209 | 143300 | 2008316295 | 2860 | 2865 | 2865 | 2850 | 7450 |
| 291 | 20241209 | 143200 | 1987016670 | 2860 | 2855 | 2865 | 2850 | 4554 |
| 292 | 20241209 | 143100 | 1973992015 | 2855 | 2860 | 2860 | 2850 | 8212 |
| 293 | 20241209 | 143000 | 1950582000 | 2860 | 2860 | 2860 | 2850 | 1156 |
| 294 | 20241209 | 142900 | 1947281380 | 2860 | 2860 | 2865 | 2860 | 1769 |
| 295 | 20241209 | 142800 | 1942220345 | 2860 | 2870 | 2870 | 2860 | 1132 |
| 296 | 20241209 | 142700 | 1938974040 | 2865 | 2865 | 2870 | 2860 | 4647 |
| 297 | 20241209 | 142600 | 1925645690 | 2865 | 2865 | 2870 | 2865 | 604 |
| 298 | 20241209 | 142500 | 1923912670 | 2865 | 2870 | 2870 | 2865 | 661 |
| 299 | 20241209 | 142400 | 1922015750 | 2865 | 2865 | 2870 | 2865 | 1313 |
| 300 | 20241209 | 142300 | 1918247660 | 2860 | 2860 | 2865 | 2860 | 2139 |
| 301 | 20241209 | 142200 | 1912122555 | 2860 | 2865 | 2865 | 2855 | 2254 |
| 302 | 20241209 | 142100 | 1905681640 | 2865 | 2860 | 2865 | 2860 | 3185 |
| 303 | 20241209 | 142000 | 1896564175 | 2860 | 2860 | 2860 | 2860 | 50 |
| 304 | 20241209 | 141900 | 1896421175 | 2860 | 2860 | 2860 | 2860 | 39 |
| 305 | 20241209 | 141800 | 1896309635 | 2845 | 2855 | 2855 | 2845 | 6030 |
| 306 | 20241209 | 141700 | 1879115375 | 2860 | 2860 | 2860 | 2855 | 634 |
| 307 | 20241209 | 141600 | 1877304950 | 2860 | 2860 | 2860 | 2860 | 67 |
| 308 | 20241209 | 141500 | 1877113330 | 2860 | 2860 | 2860 | 2860 | 40 |
| 309 | 20241209 | 141400 | 1876998930 | 2855 | 2860 | 2860 | 2855 | 2804 |
| 310 | 20241209 | 141300 | 1868981155 | 2860 | 2855 | 2860 | 2855 | 2339 |
| 311 | 20241209 | 141200 | 1862299360 | 2860 | 2860 | 2860 | 2860 | 90 |
| 312 | 20241209 | 141100 | 1862041960 | 2855 | 2855 | 2855 | 2855 | 2199 |
| 313 | 20241209 | 141000 | 1855763815 | 2850 | 2855 | 2855 | 2840 | 2216 |
| 314 | 20241209 | 140900 | 1849457095 | 2850 | 2845 | 2850 | 2845 | 1848 |
| 315 | 20241209 | 140800 | 1844192470 | 2850 | 2850 | 2850 | 2850 | 42 |
| 316 | 20241209 | 140700 | 1844072770 | 2850 | 2850 | 2850 | 2850 | 51 |
| 317 | 20241209 | 140600 | 1843927420 | 2845 | 2850 | 2850 | 2845 | 193 |
| 318 | 20241209 | 140500 | 1843377635 | 2850 | 2845 | 2850 | 2845 | 402 |
| 319 | 20241209 | 140400 | 1842233745 | 2845 | 2845 | 2845 | 2845 | 84 |
| 320 | 20241209 | 140300 | 1841994765 | 2845 | 2850 | 2850 | 2845 | 176 |
| 321 | 20241209 | 140200 | 1841493850 | 2850 | 2850 | 2850 | 2850 | 65 |
| 322 | 20241209 | 140100 | 1841308600 | 2845 | 2845 | 2850 | 2845 | 53 |
| 323 | 20241209 | 140000 | 1841157740 | 2840 | 2850 | 2850 | 2840 | 2732 |
| 324 | 20241209 | 135900 | 1833384885 | 2845 | 2845 | 2850 | 2840 | 1885 |
| 325 | 20241209 | 135800 | 1828022100 | 2845 | 2850 | 2850 | 2845 | 1000 |
| 326 | 20241209 | 135700 | 1825176905 | 2850 | 2850 | 2850 | 2850 | 50 |
| 327 | 20241209 | 135600 | 1825034405 | 2850 | 2860 | 2860 | 2845 | 2064 |
| 328 | 20241209 | 135500 | 1819148275 | 2855 | 2865 | 2865 | 2855 | 1028 |
| 329 | 20241209 | 135400 | 1816206815 | 2865 | 2860 | 2865 | 2860 | 195 |
| 330 | 20241209 | 135300 | 1815648520 | 2855 | 2845 | 2860 | 2840 | 2884 |
| 331 | 20241209 | 135200 | 1807428330 | 2840 | 2845 | 2845 | 2840 | 915 |
| 332 | 20241209 | 135100 | 1804826830 | 2845 | 2845 | 2845 | 2840 | 268 |
| 333 | 20241209 | 135000 | 1804064470 | 2845 | 2845 | 2845 | 2845 | 292 |
| 334 | 20241209 | 134900 | 1803233730 | 2850 | 2845 | 2850 | 2845 | 300 |
| 335 | 20241209 | 134800 | 1802378935 | 2845 | 2845 | 2850 | 2840 | 458 |
| 336 | 20241209 | 134700 | 1801073990 | 2845 | 2845 | 2845 | 2840 | 242 |
| 337 | 20241209 | 134600 | 1800386500 | 2845 | 2840 | 2845 | 2840 | 486 |
| 338 | 20241209 | 134500 | 1799004090 | 2840 | 2840 | 2840 | 2840 | 1432 |
| 339 | 20241209 | 134400 | 1794937210 | 2840 | 2840 | 2840 | 2835 | 679 |
| 340 | 20241209 | 134300 | 1793009070 | 2835 | 2840 | 2840 | 2835 | 600 |
| 341 | 20241209 | 134200 | 1791306570 | 2840 | 2840 | 2840 | 2835 | 1745 |
| 342 | 20241209 | 134100 | 1786352820 | 2845 | 2840 | 2845 | 2840 | 512 |
| 343 | 20241209 | 134000 | 1784898530 | 2840 | 2840 | 2840 | 2840 | 50 |
| 344 | 20241209 | 133900 | 1784756530 | 2835 | 2845 | 2845 | 2835 | 2200 |
| 345 | 20241209 | 133800 | 1778508260 | 2845 | 2845 | 2845 | 2845 | 41 |
| 346 | 20241209 | 133700 | 1778391615 | 2845 | 2845 | 2845 | 2840 | 231 |
| 347 | 20241209 | 133600 | 1777735360 | 2845 | 2845 | 2845 | 2845 | 39 |
| 348 | 20241209 | 133500 | 1777624405 | 2845 | 2845 | 2845 | 2845 | 92 |
| 349 | 20241209 | 133400 | 1777362665 | 2845 | 2840 | 2845 | 2840 | 288 |
| 350 | 20241209 | 133300 | 1776544355 | 2845 | 2845 | 2845 | 2845 | 41 |
| 351 | 20241209 | 133200 | 1776427710 | 2845 | 2845 | 2845 | 2845 | 44 |
| 352 | 20241209 | 133100 | 1776302530 | 2845 | 2845 | 2845 | 2845 | 40 |
| 353 | 20241209 | 133000 | 1776188730 | 2845 | 2845 | 2845 | 2845 | 600 |
| 354 | 20241209 | 132900 | 1774481730 | 2845 | 2835 | 2845 | 2835 | 1069 |
| 355 | 20241209 | 132800 | 1771447390 | 2835 | 2840 | 2845 | 2835 | 668 |
| 356 | 20241209 | 132700 | 1769550980 | 2845 | 2845 | 2845 | 2845 | 403 |
| 357 | 20241209 | 132600 | 1768404445 | 2840 | 2835 | 2840 | 2835 | 696 |
| 358 | 20241209 | 132500 | 1766427955 | 2835 | 2835 | 2840 | 2835 | 2661 |
| 359 | 20241209 | 132400 | 1758874830 | 2835 | 2840 | 2840 | 2835 | 1210 |
| 360 | 20241209 | 132300 | 1755444275 | 2840 | 2840 | 2840 | 2840 | 175 |
| 361 | 20241209 | 132200 | 1754947275 | 2840 | 2835 | 2840 | 2835 | 844 |
| 362 | 20241209 | 132100 | 1752551230 | 2835 | 2845 | 2845 | 2835 | 1112 |
| 363 | 20241209 | 132000 | 1749393840 | 2845 | 2845 | 2850 | 2845 | 300 |
| 364 | 20241209 | 131900 | 1748540140 | 2845 | 2845 | 2845 | 2845 | 29 |
| 365 | 20241209 | 131800 | 1748457635 | 2845 | 2840 | 2845 | 2835 | 1850 |
| 366 | 20241209 | 131700 | 1743202950 | 2840 | 2845 | 2845 | 2835 | 1200 |
| 367 | 20241209 | 131600 | 1739795015 | 2845 | 2845 | 2850 | 2840 | 1163 |
| 368 | 20241209 | 131500 | 1736486025 | 2860 | 2850 | 2860 | 2850 | 3245 |
| 369 | 20241209 | 131400 | 1727228405 | 2845 | 2845 | 2845 | 2830 | 885 |
| 370 | 20241209 | 131300 | 1724713130 | 2840 | 2850 | 2850 | 2840 | 3099 |
| 371 | 20241209 | 131200 | 1715905460 | 2850 | 2845 | 2850 | 2845 | 825 |
| 372 | 20241209 | 131100 | 1713557960 | 2850 | 2840 | 2850 | 2840 | 1247 |
| 373 | 20241209 | 131000 | 1710012560 | 2835 | 2835 | 2840 | 2835 | 53 |
| 374 | 20241209 | 130900 | 1709862100 | 2835 | 2840 | 2845 | 2835 | 3287 |
| 375 | 20241209 | 130800 | 1700523530 | 2845 | 2845 | 2850 | 2845 | 2251 |
| 376 | 20241209 | 130700 | 1694119335 | 2850 | 2850 | 2855 | 2840 | 19135 |
| 377 | 20241209 | 130600 | 1639589660 | 2845 | 2845 | 2850 | 2845 | 1296 |
| 378 | 20241209 | 130500 | 1635898440 | 2845 | 2845 | 2845 | 2845 | 216 |
| 379 | 20241209 | 130400 | 1635283920 | 2850 | 2850 | 2850 | 2845 | 3068 |
| 380 | 20241209 | 130300 | 1626541680 | 2855 | 2845 | 2855 | 2845 | 651 |
| 381 | 20241209 | 130200 | 1624685575 | 2855 | 2845 | 2855 | 2840 | 5000 |
| 382 | 20241209 | 130100 | 1610454285 | 2845 | 2850 | 2850 | 2845 | 2798 |
| 383 | 20241209 | 130000 | 1602483515 | 2850 | 2850 | 2850 | 2850 | 107 |
| 384 | 20241209 | 125900 | 1602178565 | 2845 | 2850 | 2850 | 2845 | 1602 |
| 385 | 20241209 | 125800 | 1597618275 | 2850 | 2850 | 2855 | 2845 | 708 |
| 386 | 20241209 | 125700 | 1595600360 | 2850 | 2825 | 2850 | 2825 | 8132 |
| 387 | 20241209 | 125600 | 1572592005 | 2825 | 2825 | 2840 | 2825 | 13840 |
| 388 | 20241209 | 125500 | 1533424420 | 2825 | 2840 | 2840 | 2820 | 22051 |
| 389 | 20241209 | 125400 | 1470985175 | 2840 | 2850 | 2855 | 2840 | 11148 |
| 390 | 20241209 | 125300 | 1439212610 | 2855 | 2860 | 2865 | 2850 | 10927 |
| 391 | 20241209 | 125200 | 1407978995 | 2860 | 2875 | 2875 | 2860 | 1082 |
| 392 | 20241209 | 125100 | 1404876455 | 2870 | 2875 | 2875 | 2870 | 3189 |
| 393 | 20241209 | 125000 | 1395718625 | 2875 | 2875 | 2875 | 2865 | 1741 |
| 394 | 20241209 | 124900 | 1390715210 | 2870 | 2865 | 2875 | 2865 | 1308 |
| 395 | 20241209 | 124800 | 1386967490 | 2865 | 2875 | 2875 | 2865 | 24762 |
| 396 | 20241209 | 124700 | 1315952660 | 2875 | 2885 | 2885 | 2875 | 2361 |
| 397 | 20241209 | 124600 | 1309151880 | 2880 | 2885 | 2890 | 2880 | 4417 |
| 398 | 20241209 | 124500 | 1296408840 | 2890 | 2890 | 2890 | 2885 | 249 |
| 399 | 20241209 | 124400 | 1295690250 | 2890 | 2890 | 2890 | 2885 | 228 |
| 400 | 20241209 | 124300 | 1295032095 | 2890 | 2890 | 2890 | 2890 | 916 |
| 401 | 20241209 | 124200 | 1292384855 | 2890 | 2905 | 2905 | 2890 | 3282 |
| 402 | 20241209 | 124100 | 1282877675 | 2900 | 2895 | 2900 | 2895 | 1784 |
| 403 | 20241209 | 124000 | 1277710240 | 2895 | 2890 | 2895 | 2890 | 2061 |
| 404 | 20241209 | 123900 | 1271753100 | 2890 | 2890 | 2890 | 2890 | 120 |
| 405 | 20241209 | 123800 | 1271406300 | 2885 | 2890 | 2890 | 2885 | 41 |
| 406 | 20241209 | 123700 | 1271287815 | 2885 | 2885 | 2885 | 2880 | 1606 |
| 407 | 20241209 | 123600 | 1266659785 | 2885 | 2885 | 2885 | 2885 | 768 |
| 408 | 20241209 | 123500 | 1264444105 | 2880 | 2890 | 2890 | 2880 | 1129 |
| 409 | 20241209 | 123400 | 1261186685 | 2885 | 2885 | 2890 | 2885 | 91 |
| 410 | 20241209 | 123300 | 1260924145 | 2890 | 2885 | 2890 | 2885 | 1320 |
| 411 | 20241209 | 123200 | 1257115750 | 2890 | 2885 | 2890 | 2880 | 1631 |
| 412 | 20241209 | 123100 | 1252410270 | 2890 | 2890 | 2890 | 2890 | 51 |
| 413 | 20241209 | 123000 | 1252262880 | 2890 | 2885 | 2890 | 2885 | 182 |
| 414 | 20241209 | 122900 | 1251737615 | 2885 | 2885 | 2885 | 2880 | 522 |
| 415 | 20241209 | 122800 | 1250231805 | 2885 | 2890 | 2890 | 2885 | 572 |
| 416 | 20241209 | 122700 | 1248581385 | 2890 | 2885 | 2890 | 2880 | 2644 |
| 417 | 20241209 | 122600 | 1240960680 | 2880 | 2880 | 2885 | 2880 | 190 |
| 418 | 20241209 | 122500 | 1240413280 | 2880 | 2885 | 2885 | 2880 | 1489 |
| 419 | 20241209 | 122400 | 1236124730 | 2880 | 2885 | 2885 | 2880 | 888 |
| 420 | 20241209 | 122300 | 1233564295 | 2880 | 2885 | 2885 | 2880 | 65 |
| 421 | 20241209 | 122200 | 1233376870 | 2885 | 2885 | 2885 | 2885 | 41 |
| 422 | 20241209 | 122100 | 1233258585 | 2880 | 2890 | 2890 | 2880 | 4720 |
| 423 | 20241209 | 122000 | 1219640775 | 2890 | 2885 | 2890 | 2885 | 362 |
| 424 | 20241209 | 121900 | 1218595260 | 2890 | 2890 | 2890 | 2890 | 66 |
| 425 | 20241209 | 121800 | 1218404520 | 2890 | 2885 | 2890 | 2885 | 140 |
| 426 | 20241209 | 121700 | 1218000420 | 2885 | 2890 | 2890 | 2885 | 1019 |
| 427 | 20241209 | 121600 | 1215055710 | 2895 | 2895 | 2895 | 2890 | 223 |
| 428 | 20241209 | 121500 | 1214411205 | 2895 | 2895 | 2895 | 2890 | 110 |
| 429 | 20241209 | 121400 | 1214092885 | 2895 | 2895 | 2895 | 2895 | 363 |
| 430 | 20241209 | 121300 | 1213042000 | 2900 | 2900 | 2900 | 2900 | 40 |
| 431 | 20241209 | 121200 | 1212926000 | 2900 | 2895 | 2900 | 2895 | 431 |
| 432 | 20241209 | 121100 | 1211678060 | 2885 | 2885 | 2895 | 2885 | 2607 |
| 433 | 20241209 | 121000 | 1204150585 | 2890 | 2890 | 2890 | 2890 | 115 |
| 434 | 20241209 | 120900 | 1203818235 | 2885 | 2895 | 2895 | 2885 | 666 |
| 435 | 20241209 | 120800 | 1201890585 | 2895 | 2890 | 2895 | 2890 | 573 |
| 436 | 20241209 | 120700 | 1200232170 | 2890 | 2890 | 2895 | 2890 | 589 |
| 437 | 20241209 | 120600 | 1198528950 | 2890 | 2895 | 2895 | 2890 | 163 |
| 438 | 20241209 | 120500 | 1198057680 | 2890 | 2890 | 2895 | 2890 | 1119 |
| 439 | 20241209 | 120400 | 1194823570 | 2895 | 2885 | 2895 | 2885 | 1002 |
| 440 | 20241209 | 120300 | 1191927135 | 2885 | 2890 | 2890 | 2885 | 41 |
| 441 | 20241209 | 120200 | 1191808650 | 2885 | 2885 | 2890 | 2885 | 310 |
| 442 | 20241209 | 120100 | 1190914100 | 2885 | 2900 | 2900 | 2885 | 507 |
| 443 | 20241209 | 120000 | 1189448695 | 2895 | 2900 | 2900 | 2890 | 1086 |
| 444 | 20241209 | 115900 | 1186304665 | 2900 | 2900 | 2900 | 2900 | 59 |
| 445 | 20241209 | 115800 | 1186133565 | 2900 | 2900 | 2910 | 2895 | 5343 |
| 446 | 20241209 | 115700 | 1170642160 | 2895 | 2900 | 2900 | 2895 | 255 |
| 447 | 20241209 | 115600 | 1169903235 | 2900 | 2900 | 2900 | 2895 | 1071 |
| 448 | 20241209 | 115500 | 1166797510 | 2900 | 2905 | 2905 | 2895 | 995 |
| 449 | 20241209 | 115400 | 1163913345 | 2905 | 2900 | 2905 | 2895 | 3072 |
| 450 | 20241209 | 115300 | 1155006055 | 2900 | 2895 | 2905 | 2895 | 2373 |
| 451 | 20241209 | 115200 | 1148128400 | 2895 | 2890 | 2895 | 2890 | 137 |
| 452 | 20241209 | 115100 | 1147732275 | 2895 | 2885 | 2895 | 2885 | 1002 |
| 453 | 20241209 | 115000 | 1144839075 | 2890 | 2890 | 2890 | 2890 | 113 |
| 454 | 20241209 | 114900 | 1144512505 | 2895 | 2890 | 2895 | 2890 | 462 |
| 455 | 20241209 | 114800 | 1143177175 | 2885 | 2890 | 2890 | 2885 | 202 |
| 456 | 20241209 | 114700 | 1142593585 | 2895 | 2895 | 2895 | 2890 | 45 |
| 457 | 20241209 | 114600 | 1142463315 | 2890 | 2895 | 2900 | 2890 | 381 |
| 458 | 20241209 | 114500 | 1141359675 | 2900 | 2900 | 2900 | 2895 | 185 |
| 459 | 20241209 | 114400 | 1140823585 | 2905 | 2890 | 2905 | 2885 | 11955 |
| 460 | 20241209 | 114300 | 1106208755 | 2890 | 2895 | 2895 | 2890 | 727 |
| 461 | 20241209 | 114200 | 1104107200 | 2895 | 2885 | 2895 | 2880 | 8331 |
| 462 | 20241209 | 114100 | 1080072290 | 2895 | 2895 | 2895 | 2885 | 1850 |
| 463 | 20241209 | 114000 | 1074719815 | 2900 | 2900 | 2900 | 2895 | 1165 |
| 464 | 20241209 | 113900 | 1071342185 | 2900 | 2900 | 2900 | 2900 | 47 |
| 465 | 20241209 | 113800 | 1071205885 | 2900 | 2900 | 2900 | 2900 | 70 |
| 466 | 20241209 | 113700 | 1071002885 | 2900 | 2895 | 2900 | 2895 | 108 |
| 467 | 20241209 | 113600 | 1070690030 | 2900 | 2900 | 2905 | 2895 | 504 |
| 468 | 20241209 | 113500 | 1069229565 | 2900 | 2895 | 2905 | 2895 | 671 |
| 469 | 20241209 | 113400 | 1067284045 | 2895 | 2900 | 2900 | 2895 | 852 |
| 470 | 20241209 | 113300 | 1064815650 | 2900 | 2905 | 2905 | 2895 | 647 |
| 471 | 20241209 | 113200 | 1062939990 | 2910 | 2905 | 2910 | 2905 | 89 |
| 472 | 20241209 | 113100 | 1062681245 | 2905 | 2905 | 2905 | 2900 | 904 |
| 473 | 20241209 | 113000 | 1060055340 | 2905 | 2905 | 2905 | 2900 | 631 |
| 474 | 20241209 | 112900 | 1058223040 | 2905 | 2905 | 2905 | 2900 | 309 |
| 475 | 20241209 | 112800 | 1057325615 | 2905 | 2905 | 2910 | 2905 | 1037 |
| 476 | 20241209 | 112700 | 1054312930 | 2900 | 2900 | 2905 | 2900 | 695 |
| 477 | 20241209 | 112600 | 1052294295 | 2905 | 2900 | 2905 | 2895 | 1057 |
| 478 | 20241209 | 112500 | 1049229110 | 2900 | 2900 | 2905 | 2900 | 477 |
| 479 | 20241209 | 112400 | 1047844810 | 2895 | 2900 | 2900 | 2895 | 819 |
| 480 | 20241209 | 112300 | 1045469940 | 2900 | 2910 | 2910 | 2900 | 330 |
| 481 | 20241209 | 112200 | 1044511875 | 2905 | 2910 | 2910 | 2905 | 115 |
| 482 | 20241209 | 112100 | 1044177525 | 2900 | 2910 | 2910 | 2900 | 412 |
| 483 | 20241209 | 112000 | 1042980585 | 2910 | 2915 | 2915 | 2910 | 97 |
| 484 | 20241209 | 111900 | 1042697865 | 2915 | 2910 | 2915 | 2910 | 684 |
| 485 | 20241209 | 111800 | 1040704585 | 2910 | 2910 | 2915 | 2910 | 1099 |
| 486 | 20241209 | 111700 | 1037504000 | 2905 | 2915 | 2915 | 2905 | 1442 |
| 487 | 20241209 | 111600 | 1033303420 | 2915 | 2915 | 2915 | 2910 | 273 |
| 488 | 20241209 | 111500 | 1032508630 | 2910 | 2915 | 2915 | 2910 | 916 |
| 489 | 20241209 | 111400 | 1029839110 | 2910 | 2910 | 2915 | 2910 | 1006 |
| 490 | 20241209 | 111300 | 1026911500 | 2910 | 2905 | 2910 | 2900 | 190 |
| 491 | 20241209 | 111200 | 1026359575 | 2910 | 2915 | 2915 | 2910 | 537 |
| 492 | 20241209 | 111100 | 1024796900 | 2915 | 2915 | 2915 | 2910 | 345 |
| 493 | 20241209 | 111000 | 1023791360 | 2915 | 2910 | 2915 | 2900 | 858 |
| 494 | 20241209 | 110900 | 1021297275 | 2915 | 2910 | 2915 | 2910 | 520 |
| 495 | 20241209 | 110800 | 1019782855 | 2910 | 2910 | 2910 | 2910 | 275 |
| 496 | 20241209 | 110700 | 1018982605 | 2915 | 2910 | 2915 | 2910 | 203 |
| 497 | 20241209 | 110600 | 1018391865 | 2915 | 2905 | 2920 | 2900 | 2539 |
| 498 | 20241209 | 110500 | 1011011420 | 2910 | 2910 | 2910 | 2910 | 100 |
| 499 | 20241209 | 110400 | 1010720420 | 2910 | 2910 | 2910 | 2910 | 72 |
| 500 | 20241209 | 110300 | 1010510900 | 2910 | 2910 | 2910 | 2905 | 154 |
| 501 | 20241209 | 110200 | 1010062875 | 2910 | 2915 | 2915 | 2910 | 298 |
| 502 | 20241209 | 110100 | 1009195670 | 2915 | 2910 | 2935 | 2905 | 2841 |
| 503 | 20241209 | 110000 | 1000888825 | 2915 | 2915 | 2915 | 2915 | 522 |
| 504 | 20241209 | 105900 | 999367195 | 2915 | 2915 | 2915 | 2910 | 2425 |
| 505 | 20241209 | 105800 | 992298880 | 2910 | 2905 | 2910 | 2895 | 5925 |
| 506 | 20241209 | 105700 | 975126155 | 2910 | 2910 | 2910 | 2910 | 118 |
| 507 | 20241209 | 105600 | 974782775 | 2910 | 2910 | 2910 | 2910 | 352 |
| 508 | 20241209 | 105500 | 973758455 | 2905 | 2905 | 2905 | 2905 | 10 |
| 509 | 20241209 | 105400 | 973729405 | 2905 | 2900 | 2905 | 2900 | 1661 |
| 510 | 20241209 | 105300 | 968907280 | 2900 | 2905 | 2905 | 2900 | 3651 |
| 511 | 20241209 | 105200 | 958316680 | 2905 | 2905 | 2905 | 2905 | 462 |
| 512 | 20241209 | 105100 | 956974570 | 2905 | 2905 | 2905 | 2900 | 4632 |
| 513 | 20241209 | 105000 | 943519165 | 2915 | 2905 | 2915 | 2905 | 799 |
| 514 | 20241209 | 104900 | 941195050 | 2905 | 2920 | 2920 | 2905 | 532 |
| 515 | 20241209 | 104800 | 939644660 | 2920 | 2920 | 2920 | 2920 | 73 |
| 516 | 20241209 | 104700 | 939431500 | 2930 | 2935 | 2935 | 2925 | 1214 |
| 517 | 20241209 | 104600 | 935874590 | 2930 | 2930 | 2930 | 2930 | 0 |
| 518 | 20241209 | 104500 | 935874590 | 2930 | 2930 | 2930 | 2930 | 0 |
| 519 | 20241209 | 104400 | 935874590 | 2930 | 2940 | 2940 | 2930 | 4708 |
| 520 | 20241209 | 104300 | 922056735 | 2935 | 2940 | 2940 | 2935 | 165 |
| 521 | 20241209 | 104200 | 921571920 | 2940 | 2940 | 2940 | 2940 | 380 |
| 522 | 20241209 | 104100 | 920454720 | 2935 | 2935 | 2935 | 2935 | 0 |
| 523 | 20241209 | 104000 | 920454720 | 2935 | 2950 | 2950 | 2935 | 2785 |
| 524 | 20241209 | 103900 | 912252945 | 2945 | 2945 | 2950 | 2940 | 935 |
| 525 | 20241209 | 103800 | 909497965 | 2945 | 2945 | 2945 | 2945 | 102 |
| 526 | 20241209 | 103700 | 909197575 | 2945 | 2945 | 2945 | 2935 | 1102 |
| 527 | 20241209 | 103600 | 905956285 | 2940 | 2940 | 2950 | 2940 | 531 |
| 528 | 20241209 | 103500 | 904394145 | 2945 | 2945 | 2950 | 2940 | 5406 |
| 529 | 20241209 | 103400 | 888451110 | 2945 | 2940 | 2950 | 2935 | 3719 |
| 530 | 20241209 | 103300 | 877500755 | 2940 | 2935 | 2945 | 2930 | 4651 |
| 531 | 20241209 | 103200 | 863819870 | 2935 | 2935 | 2935 | 2925 | 815 |
| 532 | 20241209 | 103100 | 861430385 | 2935 | 2930 | 2935 | 2925 | 1631 |
| 533 | 20241209 | 103000 | 856648335 | 2930 | 2930 | 2930 | 2925 | 167 |
| 534 | 20241209 | 102900 | 856159300 | 2930 | 2920 | 2930 | 2915 | 681 |
| 535 | 20241209 | 102800 | 854170220 | 2920 | 2925 | 2925 | 2920 | 10 |
| 536 | 20241209 | 102700 | 854140995 | 2925 | 2925 | 2925 | 2920 | 691 |
| 537 | 20241209 | 102600 | 852120340 | 2925 | 2925 | 2930 | 2915 | 371 |
| 538 | 20241209 | 102500 | 851036510 | 2930 | 2925 | 2935 | 2920 | 890 |
| 539 | 20241209 | 102400 | 848430420 | 2925 | 2925 | 2925 | 2920 | 1533 |
| 540 | 20241209 | 102300 | 843946560 | 2925 | 2910 | 2925 | 2910 | 2260 |
| 541 | 20241209 | 102200 | 837350365 | 2910 | 2915 | 2920 | 2910 | 2476 |
| 542 | 20241209 | 102100 | 830138145 | 2910 | 2915 | 2915 | 2910 | 409 |
| 543 | 20241209 | 102000 | 828947270 | 2915 | 2910 | 2920 | 2910 | 1750 |
| 544 | 20241209 | 101900 | 823847520 | 2910 | 2910 | 2915 | 2910 | 415 |
| 545 | 20241209 | 101800 | 822638930 | 2910 | 2920 | 2920 | 2910 | 227 |
| 546 | 20241209 | 101700 | 821976360 | 2920 | 2915 | 2920 | 2905 | 533 |
| 547 | 20241209 | 101600 | 820423645 | 2915 | 2915 | 2920 | 2915 | 673 |
| 548 | 20241209 | 101500 | 818461845 | 2915 | 2905 | 2920 | 2905 | 1911 |
| 549 | 20241209 | 101400 | 812895575 | 2905 | 2905 | 2905 | 2905 | 114 |
| 550 | 20241209 | 101300 | 812564405 | 2910 | 2905 | 2910 | 2905 | 601 |
| 551 | 20241209 | 101200 | 810818345 | 2905 | 2910 | 2910 | 2905 | 71 |
| 552 | 20241209 | 101100 | 810612065 | 2910 | 2905 | 2910 | 2900 | 1293 |
| 553 | 20241209 | 101000 | 806855920 | 2910 | 2910 | 2910 | 2905 | 137 |
| 554 | 20241209 | 100900 | 806457870 | 2910 | 2905 | 2910 | 2905 | 89 |
| 555 | 20241209 | 100800 | 806199175 | 2905 | 2905 | 2910 | 2905 | 265 |
| 556 | 20241209 | 100700 | 805428635 | 2910 | 2910 | 2910 | 2910 | 154 |
| 557 | 20241209 | 100600 | 804980495 | 2910 | 2915 | 2920 | 2910 | 1095 |
| 558 | 20241209 | 100500 | 801786705 | 2915 | 2905 | 2915 | 2905 | 1833 |
| 559 | 20241209 | 100400 | 796451185 | 2910 | 2910 | 2910 | 2905 | 858 |
| 560 | 20241209 | 100300 | 793954665 | 2915 | 2915 | 2915 | 2915 | 7 |
| 561 | 20241209 | 100200 | 793934260 | 2915 | 2915 | 2915 | 2915 | 6 |
| 562 | 20241209 | 100100 | 793916770 | 2915 | 2905 | 2915 | 2905 | 3486 |
| 563 | 20241209 | 100000 | 783773670 | 2905 | 2905 | 2910 | 2905 | 133 |
| 564 | 20241209 | 095900 | 783386880 | 2910 | 2915 | 2915 | 2905 | 850 |
| 565 | 20241209 | 095800 | 780913695 | 2910 | 2910 | 2915 | 2910 | 980 |
| 566 | 20241209 | 095700 | 778061885 | 2910 | 2905 | 2910 | 2890 | 9817 |
| 567 | 20241209 | 095600 | 749576085 | 2905 | 2900 | 2910 | 2885 | 17401 |
| 568 | 20241209 | 095500 | 699161210 | 2910 | 2895 | 2910 | 2890 | 2245 |
| 569 | 20241209 | 095400 | 692646265 | 2895 | 2890 | 2900 | 2890 | 77 |
| 570 | 20241209 | 095300 | 692423625 | 2890 | 2915 | 2915 | 2890 | 5874 |
| 571 | 20241209 | 095200 | 675391665 | 2910 | 2910 | 2910 | 2910 | 737 |
| 572 | 20241209 | 095100 | 673246995 | 2900 | 2905 | 2910 | 2895 | 10283 |
| 573 | 20241209 | 095000 | 643421320 | 2905 | 2920 | 2920 | 2905 | 930 |
| 574 | 20241209 | 094900 | 640712280 | 2920 | 2910 | 2920 | 2910 | 63 |
| 575 | 20241209 | 094800 | 640528330 | 2910 | 2910 | 2920 | 2905 | 14366 |
| 576 | 20241209 | 094700 | 598726760 | 2910 | 2910 | 2910 | 2910 | 778 |
| 577 | 20241209 | 094600 | 596462780 | 2910 | 2885 | 2910 | 2885 | 5094 |
| 578 | 20241209 | 094500 | 581689810 | 2885 | 2895 | 2895 | 2885 | 11990 |
| 579 | 20241209 | 094400 | 546991950 | 2895 | 2890 | 2900 | 2885 | 2245 |
| 580 | 20241209 | 094300 | 540501205 | 2895 | 2890 | 2895 | 2885 | 1395 |
| 581 | 20241209 | 094200 | 536468480 | 2890 | 2895 | 2895 | 2890 | 1319 |
| 582 | 20241209 | 094100 | 532655285 | 2890 | 2895 | 2895 | 2890 | 346 |
| 583 | 20241209 | 094000 | 531655240 | 2890 | 2890 | 2890 | 2885 | 190 |
| 584 | 20241209 | 093900 | 531106335 | 2895 | 2890 | 2895 | 2880 | 1488 |
| 585 | 20241209 | 093800 | 526805770 | 2890 | 2880 | 2890 | 2880 | 474 |
| 586 | 20241209 | 093700 | 525439305 | 2890 | 2880 | 2890 | 2875 | 568 |
| 587 | 20241209 | 093600 | 523803040 | 2880 | 2890 | 2890 | 2875 | 3443 |
| 588 | 20241209 | 093500 | 513883225 | 2880 | 2885 | 2885 | 2880 | 2300 |
| 589 | 20241209 | 093400 | 507252285 | 2885 | 2890 | 2900 | 2885 | 4296 |
| 590 | 20241209 | 093300 | 494825440 | 2900 | 2900 | 2900 | 2895 | 1517 |
| 591 | 20241209 | 093200 | 490429045 | 2900 | 2890 | 2900 | 2885 | 1813 |
| 592 | 20241209 | 093100 | 485186630 | 2885 | 2880 | 2885 | 2870 | 4999 |
| 593 | 20241209 | 093000 | 470795735 | 2875 | 2870 | 2875 | 2865 | 2446 |
| 594 | 20241209 | 092900 | 463775505 | 2865 | 2875 | 2880 | 2865 | 7045 |
| 595 | 20241209 | 092800 | 443531280 | 2880 | 2885 | 2890 | 2875 | 3061 |
| 596 | 20241209 | 092700 | 434715600 | 2885 | 2870 | 2890 | 2870 | 4149 |
| 597 | 20241209 | 092600 | 422777480 | 2865 | 2870 | 2870 | 2865 | 4636 |
| 598 | 20241209 | 092500 | 409482930 | 2880 | 2890 | 2890 | 2870 | 4062 |
| 599 | 20241209 | 092400 | 397787110 | 2885 | 2890 | 2890 | 2885 | 555 |
| 600 | 20241209 | 092300 | 396184400 | 2890 | 2900 | 2900 | 2885 | 11826 |
| 601 | 20241209 | 092200 | 361988145 | 2900 | 2900 | 2905 | 2900 | 1991 |
| 602 | 20241209 | 092100 | 356212875 | 2895 | 2900 | 2905 | 2890 | 12936 |
| 603 | 20241209 | 092000 | 318754445 | 2900 | 2910 | 2910 | 2895 | 1831 |
| 604 | 20241209 | 091900 | 313445110 | 2910 | 2900 | 2910 | 2900 | 3312 |
| 605 | 20241209 | 091800 | 303826065 | 2900 | 2915 | 2915 | 2900 | 21226 |
| 606 | 20241209 | 091700 | 242087600 | 2915 | 2915 | 2925 | 2910 | 2705 |
| 607 | 20241209 | 091600 | 234201835 | 2925 | 2920 | 2925 | 2915 | 1276 |
| 608 | 20241209 | 091500 | 230481220 | 2920 | 2925 | 2925 | 2920 | 1577 |
| 609 | 20241209 | 091400 | 225874115 | 2915 | 2925 | 2925 | 2915 | 513 |
| 610 | 20241209 | 091300 | 224375875 | 2925 | 2935 | 2935 | 2915 | 3630 |
| 611 | 20241209 | 091200 | 213753145 | 2935 | 2930 | 2945 | 2930 | 1653 |
| 612 | 20241209 | 091100 | 208899395 | 2935 | 2930 | 2935 | 2925 | 1644 |
| 613 | 20241209 | 091000 | 204081675 | 2920 | 2935 | 2935 | 2915 | 3303 |
| 614 | 20241209 | 090900 | 194433645 | 2935 | 2935 | 2945 | 2930 | 2341 |
| 615 | 20241209 | 090800 | 187560480 | 2930 | 2945 | 2945 | 2930 | 4249 |
| 616 | 20241209 | 090700 | 175065910 | 2935 | 2925 | 2935 | 2920 | 17642 |
| 617 | 20241209 | 090600 | 123386685 | 2920 | 2910 | 2920 | 2910 | 1892 |
| 618 | 20241209 | 090500 | 117875175 | 2910 | 2925 | 2940 | 2910 | 5415 |
| 619 | 20241209 | 090400 | 102048690 | 2925 | 2945 | 2950 | 2920 | 7733 |
| 620 | 20241209 | 090300 | 79340070 | 2945 | 2950 | 2955 | 2940 | 4287 |
| 621 | 20241209 | 090200 | 66699115 | 2945 | 2970 | 2970 | 2945 | 4735 |
| 622 | 20241209 | 090100 | 52720400 | 2970 | 2985 | 2985 | 2960 | 3888 |
| 623 | 20241209 | 090000 | 41159210 | 2985 | 3020 | 3020 | 2965 | 13684 |