30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 192300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 9684 |
| 3 | 20241219 | 192200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 4 | 20241219 | 192100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 5 | 20241219 | 192000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 6 | 20241219 | 191900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 7 | 20241219 | 191800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 8 | 20241219 | 191700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 9 | 20241219 | 191600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 10 | 20241219 | 191500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 11 | 20241219 | 191400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 12 | 20241219 | 191300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 13 | 20241219 | 191200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 14 | 20241219 | 191100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 15 | 20241219 | 191000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 16 | 20241219 | 190900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 17 | 20241219 | 190800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 18 | 20241219 | 190700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 19 | 20241219 | 190600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 20 | 20241219 | 190500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 21 | 20241219 | 190400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 22 | 20241219 | 190300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 23 | 20241219 | 190200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 24 | 20241219 | 190100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 25 | 20241219 | 190000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 26 | 20241219 | 185900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 27 | 20241219 | 185800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 28 | 20241219 | 185700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 29 | 20241219 | 185600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 30 | 20241219 | 185500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 31 | 20241219 | 185400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 32 | 20241219 | 185300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 9684 |
| 33 | 20241219 | 185200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 34 | 20241219 | 185100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 35 | 20241219 | 185000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 36 | 20241219 | 184900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 37 | 20241219 | 184800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 38 | 20241219 | 184700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 39 | 20241219 | 184600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 40 | 20241219 | 184500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 41 | 20241219 | 184400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 42 | 20241219 | 184300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 43 | 20241219 | 184200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 44 | 20241219 | 184100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 45 | 20241219 | 184000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 46 | 20241219 | 183900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 47 | 20241219 | 183800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 48 | 20241219 | 183700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 49 | 20241219 | 183600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 50 | 20241219 | 183500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 51 | 20241219 | 183400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 52 | 20241219 | 183300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 53 | 20241219 | 183200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 54 | 20241219 | 183100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 55 | 20241219 | 183000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 56 | 20241219 | 182900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 57 | 20241219 | 182800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 58 | 20241219 | 182700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 59 | 20241219 | 182600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 60 | 20241219 | 182500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 61 | 20241219 | 182400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 62 | 20241219 | 182300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 9684 |
| 63 | 20241219 | 182200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 64 | 20241219 | 182100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 65 | 20241219 | 182000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 66 | 20241219 | 181900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 67 | 20241219 | 181800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 68 | 20241219 | 181700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 69 | 20241219 | 181600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 70 | 20241219 | 181500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 71 | 20241219 | 181400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 72 | 20241219 | 181300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 73 | 20241219 | 181200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 74 | 20241219 | 181100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 75 | 20241219 | 181000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 76 | 20241219 | 180900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 77 | 20241219 | 180800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 78 | 20241219 | 180700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 79 | 20241219 | 180600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 80 | 20241219 | 180500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 81 | 20241219 | 180400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 82 | 20241219 | 180300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 83 | 20241219 | 180200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 84 | 20241219 | 180100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 85 | 20241219 | 180000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 86 | 20241219 | 175900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 87 | 20241219 | 175800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 88 | 20241219 | 175700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 89 | 20241219 | 175600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 90 | 20241219 | 175500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 91 | 20241219 | 175400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 92 | 20241219 | 175300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 9684 |
| 93 | 20241219 | 175200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 94 | 20241219 | 175100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 95 | 20241219 | 175000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 96 | 20241219 | 174900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 97 | 20241219 | 174800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 98 | 20241219 | 174700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 99 | 20241219 | 174600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 100 | 20241219 | 174500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 101 | 20241219 | 174400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 102 | 20241219 | 174300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 103 | 20241219 | 174200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 104 | 20241219 | 174100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 105 | 20241219 | 174000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 106 | 20241219 | 173900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 107 | 20241219 | 173800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 108 | 20241219 | 173700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 109 | 20241219 | 173600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 110 | 20241219 | 173500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 111 | 20241219 | 173400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 112 | 20241219 | 173300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 113 | 20241219 | 173200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 114 | 20241219 | 173100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 115 | 20241219 | 173000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 116 | 20241219 | 172900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 117 | 20241219 | 172800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 118 | 20241219 | 172700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 119 | 20241219 | 172600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 120 | 20241219 | 172500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 121 | 20241219 | 172400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 122 | 20241219 | 172300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 9684 |
| 123 | 20241219 | 172200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 124 | 20241219 | 172100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 125 | 20241219 | 172000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 126 | 20241219 | 171900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 127 | 20241219 | 171800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 128 | 20241219 | 171700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 129 | 20241219 | 171600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 130 | 20241219 | 171500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 131 | 20241219 | 171400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 132 | 20241219 | 171300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 133 | 20241219 | 171200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 134 | 20241219 | 171100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 135 | 20241219 | 171000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 136 | 20241219 | 170900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 137 | 20241219 | 170800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 138 | 20241219 | 170700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 139 | 20241219 | 170600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 140 | 20241219 | 170500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 141 | 20241219 | 170400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 142 | 20241219 | 170300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 143 | 20241219 | 170200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 144 | 20241219 | 170100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 145 | 20241219 | 170000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 146 | 20241219 | 165900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 147 | 20241219 | 165800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 148 | 20241219 | 165700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 149 | 20241219 | 165600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 150 | 20241219 | 165500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 151 | 20241219 | 165400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 152 | 20241219 | 165300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 9684 |
| 153 | 20241219 | 165200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 154 | 20241219 | 165100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 155 | 20241219 | 165000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 156 | 20241219 | 164900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 157 | 20241219 | 164800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 158 | 20241219 | 164700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 159 | 20241219 | 164600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 160 | 20241219 | 164500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 161 | 20241219 | 164400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 162 | 20241219 | 164300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 163 | 20241219 | 164200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 164 | 20241219 | 164100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 165 | 20241219 | 164000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 166 | 20241219 | 163900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 167 | 20241219 | 163800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 168 | 20241219 | 163700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 169 | 20241219 | 163600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 170 | 20241219 | 163500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 171 | 20241219 | 163400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 172 | 20241219 | 163300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 173 | 20241219 | 163200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 174 | 20241219 | 163100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 175 | 20241219 | 163000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 176 | 20241219 | 162900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 177 | 20241219 | 162800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 178 | 20241219 | 162700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 179 | 20241219 | 162600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 180 | 20241219 | 162500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 181 | 20241219 | 162400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 182 | 20241219 | 162300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 9684 |
| 183 | 20241219 | 162200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 184 | 20241219 | 162100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 185 | 20241219 | 162000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 186 | 20241219 | 161900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 187 | 20241219 | 161800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 188 | 20241219 | 161700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 189 | 20241219 | 161600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 190 | 20241219 | 161500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 191 | 20241219 | 161400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 192 | 20241219 | 161300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 193 | 20241219 | 161200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 194 | 20241219 | 161100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 195 | 20241219 | 161000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 196 | 20241219 | 160900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 197 | 20241219 | 160800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 198 | 20241219 | 160700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 199 | 20241219 | 160600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 200 | 20241219 | 160500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 201 | 20241219 | 160400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 202 | 20241219 | 160300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 203 | 20241219 | 160200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 204 | 20241219 | 160100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 205 | 20241219 | 160000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 206 | 20241219 | 155900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 207 | 20241219 | 155800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 208 | 20241219 | 155700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 209 | 20241219 | 155600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 210 | 20241219 | 155500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 211 | 20241219 | 155400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 212 | 20241219 | 155300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 9684 |
| 213 | 20241219 | 155200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 214 | 20241219 | 155100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 215 | 20241219 | 155000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 216 | 20241219 | 154900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 217 | 20241219 | 154800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 218 | 20241219 | 154700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 219 | 20241219 | 154600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 220 | 20241219 | 154500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 221 | 20241219 | 154400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 222 | 20241219 | 154300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 223 | 20241219 | 154200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 224 | 20241219 | 154100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 225 | 20241219 | 154000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 226 | 20241219 | 153900 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 227 | 20241219 | 153800 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 228 | 20241219 | 153700 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 229 | 20241219 | 153600 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 230 | 20241219 | 153500 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 231 | 20241219 | 153400 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 232 | 20241219 | 153300 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 233 | 20241219 | 153200 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 234 | 20241219 | 153100 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 235 | 20241219 | 153000 | 1421137730 | 3595 | 3595 | 3595 | 3595 | 9684 |
| 236 | 20241219 | 152900 | 1386323750 | 3630 | 3630 | 3630 | 3630 | 0 |
| 237 | 20241219 | 152800 | 1386323750 | 3630 | 3630 | 3630 | 3630 | 0 |
| 238 | 20241219 | 152700 | 1386323750 | 3630 | 3630 | 3630 | 3630 | 0 |
| 239 | 20241219 | 152600 | 1386323750 | 3630 | 3630 | 3630 | 3630 | 0 |
| 240 | 20241219 | 152500 | 1386323750 | 3630 | 3630 | 3630 | 3630 | 0 |
| 241 | 20241219 | 152400 | 1386323750 | 3630 | 3630 | 3630 | 3630 | 0 |
| 242 | 20241219 | 152300 | 1386323750 | 3630 | 3630 | 3630 | 3630 | 0 |
| 243 | 20241219 | 152200 | 1386323750 | 3630 | 3630 | 3630 | 3630 | 0 |
| 244 | 20241219 | 152100 | 1386323750 | 3630 | 3630 | 3630 | 3630 | 0 |
| 245 | 20241219 | 152000 | 1386323750 | 3630 | 3630 | 3630 | 3630 | 0 |
| 246 | 20241219 | 151900 | 1386323750 | 3630 | 3625 | 3630 | 3610 | 3032 |
| 247 | 20241219 | 151800 | 1375370385 | 3625 | 3625 | 3630 | 3625 | 776 |
| 248 | 20241219 | 151700 | 1372557380 | 3630 | 3620 | 3630 | 3620 | 188 |
| 249 | 20241219 | 151600 | 1371876720 | 3630 | 3630 | 3630 | 3620 | 58 |
| 250 | 20241219 | 151500 | 1371666730 | 3610 | 3630 | 3630 | 3610 | 1194 |
| 251 | 20241219 | 151400 | 1367352100 | 3630 | 3630 | 3630 | 3630 | 101 |
| 252 | 20241219 | 151300 | 1366985470 | 3630 | 3630 | 3630 | 3630 | 50 |
| 253 | 20241219 | 151200 | 1366803970 | 3630 | 3625 | 3630 | 3625 | 386 |
| 254 | 20241219 | 151100 | 1365404665 | 3625 | 3620 | 3625 | 3620 | 703 |
| 255 | 20241219 | 151000 | 1362858785 | 3615 | 3610 | 3615 | 3610 | 2455 |
| 256 | 20241219 | 150900 | 1353996030 | 3610 | 3615 | 3620 | 3610 | 1937 |
| 257 | 20241219 | 150800 | 1347000425 | 3625 | 3630 | 3630 | 3625 | 24 |
| 258 | 20241219 | 150700 | 1346913420 | 3630 | 3630 | 3635 | 3610 | 1716 |
| 259 | 20241219 | 150600 | 1340711455 | 3635 | 3630 | 3635 | 3630 | 14 |
| 260 | 20241219 | 150500 | 1340660620 | 3640 | 3630 | 3645 | 3630 | 179 |
| 261 | 20241219 | 150400 | 1340009635 | 3645 | 3640 | 3645 | 3635 | 281 |
| 262 | 20241219 | 150300 | 1338986810 | 3640 | 3635 | 3640 | 3635 | 51 |
| 263 | 20241219 | 150200 | 1338801420 | 3635 | 3630 | 3635 | 3620 | 700 |
| 264 | 20241219 | 150100 | 1336260435 | 3630 | 3625 | 3630 | 3620 | 1196 |
| 265 | 20241219 | 150000 | 1331926430 | 3610 | 3630 | 3630 | 3610 | 398 |
| 266 | 20241219 | 145900 | 1330489450 | 3630 | 3625 | 3630 | 3620 | 337 |
| 267 | 20241219 | 145800 | 1329267740 | 3625 | 3620 | 3625 | 3620 | 372 |
| 268 | 20241219 | 145700 | 1327920790 | 3620 | 3620 | 3620 | 3600 | 396 |
| 269 | 20241219 | 145600 | 1326493330 | 3620 | 3625 | 3625 | 3610 | 420 |
| 270 | 20241219 | 145500 | 1324976885 | 3625 | 3610 | 3625 | 3610 | 104 |
| 271 | 20241219 | 145400 | 1324599900 | 3610 | 3625 | 3625 | 3610 | 118 |
| 272 | 20241219 | 145300 | 1324173620 | 3625 | 3625 | 3625 | 3625 | 100 |
| 273 | 20241219 | 145200 | 1323811120 | 3625 | 3625 | 3625 | 3610 | 69 |
| 274 | 20241219 | 145100 | 1323561010 | 3625 | 3600 | 3625 | 3600 | 139 |
| 275 | 20241219 | 145000 | 1323060400 | 3600 | 3605 | 3630 | 3600 | 673 |
| 276 | 20241219 | 144900 | 1320634645 | 3610 | 3630 | 3630 | 3605 | 404 |
| 277 | 20241219 | 144800 | 1319176555 | 3610 | 3615 | 3630 | 3610 | 455 |
| 278 | 20241219 | 144700 | 1317533935 | 3610 | 3610 | 3610 | 3610 | 30 |
| 279 | 20241219 | 144600 | 1317425635 | 3630 | 3610 | 3630 | 3610 | 64 |
| 280 | 20241219 | 144500 | 1317194230 | 3630 | 3615 | 3630 | 3610 | 1290 |
| 281 | 20241219 | 144400 | 1312534860 | 3630 | 3620 | 3630 | 3610 | 1572 |
| 282 | 20241219 | 144300 | 1306849655 | 3620 | 3625 | 3625 | 3620 | 1839 |
| 283 | 20241219 | 144200 | 1300185025 | 3625 | 3625 | 3625 | 3625 | 193 |
| 284 | 20241219 | 144100 | 1299485400 | 3640 | 3640 | 3640 | 3640 | 0 |
| 285 | 20241219 | 144000 | 1299485400 | 3640 | 3640 | 3640 | 3640 | 1 |
| 286 | 20241219 | 143900 | 1299481760 | 3640 | 3640 | 3640 | 3640 | 22 |
| 287 | 20241219 | 143800 | 1299401680 | 3640 | 3630 | 3640 | 3625 | 15 |
| 288 | 20241219 | 143700 | 1299347240 | 3640 | 3640 | 3640 | 3640 | 1 |
| 289 | 20241219 | 143600 | 1299343600 | 3640 | 3640 | 3640 | 3640 | 0 |
| 290 | 20241219 | 143500 | 1299343600 | 3640 | 3640 | 3640 | 3625 | 288 |
| 291 | 20241219 | 143400 | 1298298315 | 3635 | 3635 | 3635 | 3635 | 0 |
| 292 | 20241219 | 143300 | 1298298315 | 3635 | 3640 | 3640 | 3630 | 113 |
| 293 | 20241219 | 143200 | 1297887865 | 3640 | 3645 | 3645 | 3640 | 23 |
| 294 | 20241219 | 143100 | 1297804035 | 3650 | 3650 | 3650 | 3650 | 526 |
| 295 | 20241219 | 143000 | 1295884135 | 3655 | 3655 | 3655 | 3655 | 0 |
| 296 | 20241219 | 142900 | 1295884135 | 3655 | 3625 | 3655 | 3625 | 2354 |
| 297 | 20241219 | 142800 | 1287310575 | 3625 | 3620 | 3625 | 3620 | 8 |
| 298 | 20241219 | 142700 | 1287281605 | 3620 | 3620 | 3620 | 3620 | 3 |
| 299 | 20241219 | 142600 | 1287270745 | 3625 | 3625 | 3625 | 3625 | 193 |
| 300 | 20241219 | 142500 | 1286571120 | 3620 | 3625 | 3625 | 3620 | 201 |
| 301 | 20241219 | 142400 | 1285842995 | 3625 | 3625 | 3625 | 3625 | 0 |
| 302 | 20241219 | 142300 | 1285842995 | 3625 | 3625 | 3625 | 3625 | 58 |
| 303 | 20241219 | 142200 | 1285632745 | 3625 | 3625 | 3630 | 3625 | 111 |
| 304 | 20241219 | 142100 | 1285230365 | 3625 | 3625 | 3625 | 3625 | 0 |
| 305 | 20241219 | 142000 | 1285230365 | 3625 | 3625 | 3625 | 3625 | 40 |
| 306 | 20241219 | 141900 | 1285085365 | 3625 | 3620 | 3625 | 3620 | 21 |
| 307 | 20241219 | 141800 | 1285009340 | 3630 | 3630 | 3630 | 3630 | 0 |
| 308 | 20241219 | 141700 | 1285009340 | 3630 | 3625 | 3630 | 3620 | 15 |
| 309 | 20241219 | 141600 | 1284954970 | 3625 | 3625 | 3625 | 3625 | 10 |
| 310 | 20241219 | 141500 | 1284918720 | 3630 | 3630 | 3630 | 3630 | 913 |
| 311 | 20241219 | 141400 | 1281604530 | 3640 | 3630 | 3640 | 3610 | 9264 |
| 312 | 20241219 | 141300 | 1248122710 | 3630 | 3630 | 3630 | 3630 | 49 |
| 313 | 20241219 | 141200 | 1247944840 | 3630 | 3620 | 3630 | 3620 | 258 |
| 314 | 20241219 | 141100 | 1247009755 | 3625 | 3620 | 3625 | 3620 | 4 |
| 315 | 20241219 | 141000 | 1246995265 | 3625 | 3625 | 3625 | 3620 | 24 |
| 316 | 20241219 | 140900 | 1246908315 | 3630 | 3620 | 3630 | 3615 | 2268 |
| 317 | 20241219 | 140800 | 1238701310 | 3620 | 3620 | 3630 | 3620 | 503 |
| 318 | 20241219 | 140700 | 1236880440 | 3630 | 3630 | 3630 | 3630 | 4 |
| 319 | 20241219 | 140600 | 1236865920 | 3630 | 3630 | 3630 | 3630 | 132 |
| 320 | 20241219 | 140500 | 1236386760 | 3625 | 3625 | 3625 | 3625 | 130 |
| 321 | 20241219 | 140400 | 1235915510 | 3630 | 3630 | 3630 | 3620 | 202 |
| 322 | 20241219 | 140300 | 1235184220 | 3630 | 3625 | 3630 | 3620 | 303 |
| 323 | 20241219 | 140200 | 1234086745 | 3635 | 3635 | 3635 | 3635 | 0 |
| 324 | 20241219 | 140100 | 1234086745 | 3635 | 3630 | 3635 | 3620 | 1028 |
| 325 | 20241219 | 140000 | 1230362530 | 3630 | 3630 | 3630 | 3625 | 187 |
| 326 | 20241219 | 135900 | 1229684100 | 3640 | 3635 | 3640 | 3635 | 41 |
| 327 | 20241219 | 135800 | 1229535060 | 3620 | 3620 | 3620 | 3620 | 0 |
| 328 | 20241219 | 135700 | 1229535060 | 3620 | 3625 | 3625 | 3620 | 490 |
| 329 | 20241219 | 135600 | 1227761240 | 3635 | 3635 | 3635 | 3635 | 101 |
| 330 | 20241219 | 135500 | 1227394105 | 3640 | 3640 | 3640 | 3640 | 0 |
| 331 | 20241219 | 135400 | 1227394105 | 3640 | 3640 | 3640 | 3640 | 4 |
| 332 | 20241219 | 135300 | 1227379545 | 3640 | 3640 | 3640 | 3640 | 0 |
| 333 | 20241219 | 135200 | 1227379545 | 3640 | 3640 | 3640 | 3620 | 12 |
| 334 | 20241219 | 135100 | 1227335885 | 3620 | 3620 | 3640 | 3620 | 36 |
| 335 | 20241219 | 135000 | 1227204965 | 3620 | 3620 | 3620 | 3620 | 339 |
| 336 | 20241219 | 134900 | 1225977785 | 3620 | 3625 | 3625 | 3620 | 4700 |
| 337 | 20241219 | 134800 | 1208954695 | 3630 | 3625 | 3640 | 3625 | 1330 |
| 338 | 20241219 | 134700 | 1204126855 | 3645 | 3640 | 3645 | 3640 | 102 |
| 339 | 20241219 | 134600 | 1203755195 | 3630 | 3630 | 3630 | 3630 | 1253 |
| 340 | 20241219 | 134500 | 1199206805 | 3630 | 3635 | 3635 | 3630 | 220 |
| 341 | 20241219 | 134400 | 1198407960 | 3640 | 3640 | 3640 | 3640 | 0 |
| 342 | 20241219 | 134300 | 1198407960 | 3640 | 3630 | 3640 | 3630 | 1021 |
| 343 | 20241219 | 134200 | 1194701720 | 3640 | 3635 | 3640 | 3630 | 1183 |
| 344 | 20241219 | 134100 | 1190403225 | 3640 | 3635 | 3640 | 3635 | 802 |
| 345 | 20241219 | 134000 | 1187487950 | 3640 | 3640 | 3640 | 3635 | 1012 |
| 346 | 20241219 | 133900 | 1183804520 | 3650 | 3650 | 3650 | 3645 | 79 |
| 347 | 20241219 | 133800 | 1183516420 | 3655 | 3655 | 3655 | 3655 | 3 |
| 348 | 20241219 | 133700 | 1183505455 | 3655 | 3645 | 3655 | 3640 | 143 |
| 349 | 20241219 | 133600 | 1182983785 | 3645 | 3645 | 3645 | 3645 | 3 |
| 350 | 20241219 | 133500 | 1182972850 | 3640 | 3645 | 3645 | 3640 | 24 |
| 351 | 20241219 | 133400 | 1182885480 | 3640 | 3645 | 3645 | 3640 | 515 |
| 352 | 20241219 | 133300 | 1181008350 | 3645 | 3640 | 3650 | 3640 | 202 |
| 353 | 20241219 | 133200 | 1180273055 | 3640 | 3645 | 3645 | 3640 | 66 |
| 354 | 20241219 | 133100 | 1180032585 | 3645 | 3650 | 3650 | 3645 | 168 |
| 355 | 20241219 | 133000 | 1179419535 | 3655 | 3650 | 3655 | 3645 | 52 |
| 356 | 20241219 | 132900 | 1179229705 | 3650 | 3650 | 3650 | 3650 | 0 |
| 357 | 20241219 | 132800 | 1179229705 | 3650 | 3650 | 3650 | 3650 | 256 |
| 358 | 20241219 | 132700 | 1178295305 | 3650 | 3650 | 3650 | 3650 | 0 |
| 359 | 20241219 | 132600 | 1178295305 | 3650 | 3640 | 3650 | 3640 | 11 |
| 360 | 20241219 | 132500 | 1178255165 | 3650 | 3650 | 3650 | 3650 | 19 |
| 361 | 20241219 | 132400 | 1178185815 | 3650 | 3650 | 3650 | 3650 | 0 |
| 362 | 20241219 | 132300 | 1178185815 | 3650 | 3640 | 3650 | 3635 | 694 |
| 363 | 20241219 | 132200 | 1175662145 | 3640 | 3640 | 3640 | 3640 | 174 |
| 364 | 20241219 | 132100 | 1175028785 | 3650 | 3650 | 3650 | 3640 | 97 |
| 365 | 20241219 | 132000 | 1174675685 | 3650 | 3645 | 3650 | 3645 | 2 |
| 366 | 20241219 | 131900 | 1174668390 | 3635 | 3635 | 3635 | 3635 | 137 |
| 367 | 20241219 | 131800 | 1174170395 | 3650 | 3640 | 3650 | 3635 | 380 |
| 368 | 20241219 | 131700 | 1172787490 | 3650 | 3650 | 3650 | 3650 | 0 |
| 369 | 20241219 | 131600 | 1172787490 | 3650 | 3635 | 3650 | 3635 | 199 |
| 370 | 20241219 | 131500 | 1172064110 | 3650 | 3640 | 3650 | 3630 | 1142 |
| 371 | 20241219 | 131400 | 1167913980 | 3655 | 3655 | 3655 | 3655 | 0 |
| 372 | 20241219 | 131300 | 1167913980 | 3655 | 3655 | 3655 | 3655 | 202 |
| 373 | 20241219 | 131200 | 1167175670 | 3660 | 3660 | 3660 | 3640 | 3 |
| 374 | 20241219 | 131100 | 1167164710 | 3640 | 3660 | 3660 | 3640 | 15 |
| 375 | 20241219 | 131000 | 1167109910 | 3660 | 3660 | 3660 | 3660 | 25 |
| 376 | 20241219 | 130900 | 1167018410 | 3660 | 3655 | 3665 | 3655 | 313 |
| 377 | 20241219 | 130800 | 1165872175 | 3655 | 3640 | 3655 | 3640 | 575 |
| 378 | 20241219 | 130700 | 1163779160 | 3640 | 3640 | 3640 | 3640 | 190 |
| 379 | 20241219 | 130600 | 1163087560 | 3640 | 3640 | 3640 | 3635 | 108 |
| 380 | 20241219 | 130500 | 1162694465 | 3640 | 3640 | 3640 | 3635 | 315 |
| 381 | 20241219 | 130400 | 1161549365 | 3640 | 3650 | 3650 | 3640 | 7118 |
| 382 | 20241219 | 130300 | 1135606420 | 3650 | 3650 | 3650 | 3650 | 30 |
| 383 | 20241219 | 130200 | 1135496920 | 3655 | 3655 | 3655 | 3655 | 95 |
| 384 | 20241219 | 130100 | 1135149695 | 3655 | 3655 | 3655 | 3655 | 10 |
| 385 | 20241219 | 130000 | 1135113145 | 3660 | 3650 | 3660 | 3645 | 171 |
| 386 | 20241219 | 125900 | 1134489430 | 3665 | 3655 | 3665 | 3655 | 40 |
| 387 | 20241219 | 125800 | 1134343080 | 3650 | 3655 | 3655 | 3650 | 96 |
| 388 | 20241219 | 125700 | 1133992675 | 3650 | 3645 | 3650 | 3645 | 476 |
| 389 | 20241219 | 125600 | 1132255315 | 3650 | 3650 | 3650 | 3650 | 49 |
| 390 | 20241219 | 125500 | 1132076465 | 3655 | 3655 | 3655 | 3655 | 0 |
| 391 | 20241219 | 125400 | 1132076465 | 3655 | 3655 | 3655 | 3655 | 0 |
| 392 | 20241219 | 125300 | 1132076465 | 3655 | 3655 | 3655 | 3655 | 20 |
| 393 | 20241219 | 125200 | 1132003365 | 3645 | 3655 | 3655 | 3645 | 3529 |
| 394 | 20241219 | 125100 | 1119120090 | 3660 | 3665 | 3665 | 3660 | 91 |
| 395 | 20241219 | 125000 | 1118786975 | 3665 | 3665 | 3665 | 3665 | 10 |
| 396 | 20241219 | 124900 | 1118750325 | 3665 | 3665 | 3665 | 3665 | 10 |
| 397 | 20241219 | 124800 | 1118713675 | 3665 | 3665 | 3665 | 3665 | 10 |
| 398 | 20241219 | 124700 | 1118677025 | 3665 | 3665 | 3665 | 3660 | 679 |
| 399 | 20241219 | 124600 | 1116189185 | 3665 | 3670 | 3670 | 3665 | 622 |
| 400 | 20241219 | 124500 | 1113907975 | 3665 | 3650 | 3665 | 3650 | 2016 |
| 401 | 20241219 | 124400 | 1106526325 | 3670 | 3670 | 3670 | 3650 | 184 |
| 402 | 20241219 | 124300 | 1105851625 | 3670 | 3650 | 3670 | 3650 | 5472 |
| 403 | 20241219 | 124200 | 1085805645 | 3655 | 3660 | 3665 | 3655 | 1637 |
| 404 | 20241219 | 124100 | 1079810915 | 3665 | 3665 | 3665 | 3665 | 13 |
| 405 | 20241219 | 124000 | 1079763270 | 3665 | 3665 | 3665 | 3665 | 53 |
| 406 | 20241219 | 123900 | 1079569025 | 3665 | 3665 | 3665 | 3665 | 4 |
| 407 | 20241219 | 123800 | 1079554365 | 3665 | 3655 | 3665 | 3655 | 401 |
| 408 | 20241219 | 123700 | 1078085790 | 3655 | 3655 | 3655 | 3655 | 30 |
| 409 | 20241219 | 123600 | 1077976140 | 3660 | 3650 | 3660 | 3640 | 433 |
| 410 | 20241219 | 123500 | 1076397210 | 3665 | 3665 | 3665 | 3665 | 0 |
| 411 | 20241219 | 123400 | 1076397210 | 3665 | 3650 | 3665 | 3650 | 871 |
| 412 | 20241219 | 123300 | 1073218045 | 3665 | 3665 | 3665 | 3665 | 1 |
| 413 | 20241219 | 123200 | 1073214380 | 3660 | 3660 | 3660 | 3660 | 800 |
| 414 | 20241219 | 123100 | 1070286380 | 3660 | 3660 | 3660 | 3660 | 2 |
| 415 | 20241219 | 123000 | 1070279060 | 3660 | 3660 | 3660 | 3660 | 1 |
| 416 | 20241219 | 122900 | 1070275400 | 3650 | 3650 | 3650 | 3650 | 196 |
| 417 | 20241219 | 122800 | 1069560000 | 3650 | 3650 | 3660 | 3650 | 2557 |
| 418 | 20241219 | 122700 | 1060226940 | 3660 | 3645 | 3660 | 3640 | 1343 |
| 419 | 20241219 | 122600 | 1055330190 | 3645 | 3645 | 3645 | 3645 | 42 |
| 420 | 20241219 | 122500 | 1055177100 | 3650 | 3650 | 3650 | 3650 | 14 |
| 421 | 20241219 | 122400 | 1055126000 | 3650 | 3650 | 3650 | 3650 | 85 |
| 422 | 20241219 | 122300 | 1054815750 | 3650 | 3650 | 3650 | 3650 | 347 |
| 423 | 20241219 | 122200 | 1053549200 | 3650 | 3650 | 3650 | 3650 | 415 |
| 424 | 20241219 | 122100 | 1052034450 | 3650 | 3650 | 3650 | 3650 | 75 |
| 425 | 20241219 | 122000 | 1051760700 | 3660 | 3660 | 3660 | 3660 | 16 |
| 426 | 20241219 | 121900 | 1051702140 | 3660 | 3650 | 3660 | 3650 | 3067 |
| 427 | 20241219 | 121800 | 1040507140 | 3655 | 3650 | 3655 | 3650 | 155 |
| 428 | 20241219 | 121700 | 1039941285 | 3650 | 3655 | 3655 | 3650 | 150 |
| 429 | 20241219 | 121600 | 1039393535 | 3655 | 3655 | 3655 | 3655 | 557 |
| 430 | 20241219 | 121500 | 1037357700 | 3655 | 3655 | 3655 | 3650 | 80 |
| 431 | 20241219 | 121400 | 1037065580 | 3655 | 3655 | 3655 | 3650 | 112 |
| 432 | 20241219 | 121300 | 1036656275 | 3655 | 3655 | 3655 | 3655 | 150 |
| 433 | 20241219 | 121200 | 1036108025 | 3655 | 3655 | 3655 | 3655 | 1 |
| 434 | 20241219 | 121100 | 1036104370 | 3655 | 3655 | 3655 | 3650 | 303 |
| 435 | 20241219 | 121000 | 1034998390 | 3655 | 3655 | 3655 | 3650 | 117 |
| 436 | 20241219 | 120900 | 1034570765 | 3655 | 3655 | 3660 | 3655 | 87 |
| 437 | 20241219 | 120800 | 1034252775 | 3660 | 3655 | 3660 | 3655 | 66 |
| 438 | 20241219 | 120700 | 1034011220 | 3660 | 3655 | 3660 | 3655 | 116 |
| 439 | 20241219 | 120600 | 1033586960 | 3660 | 3660 | 3660 | 3660 | 0 |
| 440 | 20241219 | 120500 | 1033586960 | 3660 | 3660 | 3660 | 3660 | 1 |
| 441 | 20241219 | 120400 | 1033583300 | 3660 | 3655 | 3660 | 3655 | 301 |
| 442 | 20241219 | 120300 | 1032483140 | 3665 | 3665 | 3665 | 3665 | 0 |
| 443 | 20241219 | 120200 | 1032483140 | 3665 | 3645 | 3665 | 3645 | 597 |
| 444 | 20241219 | 120100 | 1030307055 | 3665 | 3650 | 3665 | 3650 | 408 |
| 445 | 20241219 | 120000 | 1028817825 | 3665 | 3665 | 3665 | 3665 | 2 |
| 446 | 20241219 | 115900 | 1028810495 | 3665 | 3665 | 3665 | 3665 | 0 |
| 447 | 20241219 | 115800 | 1028810495 | 3665 | 3665 | 3665 | 3665 | 0 |
| 448 | 20241219 | 115700 | 1028810495 | 3665 | 3655 | 3665 | 3650 | 436 |
| 449 | 20241219 | 115600 | 1027217815 | 3665 | 3665 | 3665 | 3665 | 0 |
| 450 | 20241219 | 115500 | 1027217815 | 3665 | 3650 | 3665 | 3650 | 303 |
| 451 | 20241219 | 115400 | 1026110335 | 3665 | 3650 | 3665 | 3650 | 206 |
| 452 | 20241219 | 115300 | 1025358390 | 3650 | 3665 | 3665 | 3650 | 11 |
| 453 | 20241219 | 115200 | 1025318225 | 3650 | 3665 | 3665 | 3650 | 62 |
| 454 | 20241219 | 115100 | 1025091910 | 3650 | 3650 | 3650 | 3650 | 4 |
| 455 | 20241219 | 115000 | 1025077310 | 3650 | 3660 | 3660 | 3645 | 2388 |
| 456 | 20241219 | 114900 | 1016358430 | 3660 | 3660 | 3660 | 3660 | 6 |
| 457 | 20241219 | 114800 | 1016336470 | 3660 | 3660 | 3660 | 3660 | 4 |
| 458 | 20241219 | 114700 | 1016321830 | 3665 | 3665 | 3665 | 3665 | 55 |
| 459 | 20241219 | 114600 | 1016120255 | 3665 | 3660 | 3665 | 3660 | 24 |
| 460 | 20241219 | 114500 | 1016032310 | 3665 | 3660 | 3665 | 3660 | 43 |
| 461 | 20241219 | 114400 | 1015874805 | 3665 | 3665 | 3665 | 3660 | 19 |
| 462 | 20241219 | 114300 | 1015805210 | 3665 | 3665 | 3665 | 3665 | 37 |
| 463 | 20241219 | 114200 | 1015669605 | 3655 | 3655 | 3655 | 3655 | 41 |
| 464 | 20241219 | 114100 | 1015519750 | 3655 | 3655 | 3665 | 3655 | 131 |
| 465 | 20241219 | 114000 | 1015040935 | 3665 | 3660 | 3665 | 3660 | 2 |
| 466 | 20241219 | 113900 | 1015033610 | 3665 | 3660 | 3665 | 3655 | 151 |
| 467 | 20241219 | 113800 | 1014481480 | 3665 | 3660 | 3665 | 3660 | 13 |
| 468 | 20241219 | 113700 | 1014433895 | 3660 | 3660 | 3665 | 3660 | 45 |
| 469 | 20241219 | 113600 | 1014269190 | 3670 | 3660 | 3670 | 3660 | 737 |
| 470 | 20241219 | 113500 | 1011571760 | 3660 | 3665 | 3670 | 3660 | 268 |
| 471 | 20241219 | 113400 | 1010589760 | 3665 | 3665 | 3670 | 3665 | 31 |
| 472 | 20241219 | 113300 | 1010476140 | 3670 | 3665 | 3670 | 3665 | 26 |
| 473 | 20241219 | 113200 | 1010380840 | 3670 | 3665 | 3670 | 3665 | 80 |
| 474 | 20241219 | 113100 | 1010087630 | 3670 | 3670 | 3670 | 3665 | 937 |
| 475 | 20241219 | 113000 | 1006653170 | 3670 | 3670 | 3670 | 3670 | 32 |
| 476 | 20241219 | 112900 | 1006535730 | 3670 | 3665 | 3670 | 3665 | 449 |
| 477 | 20241219 | 112800 | 1004887950 | 3670 | 3665 | 3670 | 3665 | 119 |
| 478 | 20241219 | 112700 | 1004451265 | 3670 | 3665 | 3670 | 3665 | 142 |
| 479 | 20241219 | 112600 | 1003930680 | 3670 | 3665 | 3670 | 3665 | 9 |
| 480 | 20241219 | 112500 | 1003897690 | 3670 | 3665 | 3670 | 3665 | 367 |
| 481 | 20241219 | 112400 | 1002552545 | 3670 | 3665 | 3670 | 3665 | 461 |
| 482 | 20241219 | 112300 | 1000862970 | 3665 | 3670 | 3670 | 3665 | 55 |
| 483 | 20241219 | 112200 | 1000661390 | 3670 | 3670 | 3670 | 3665 | 135 |
| 484 | 20241219 | 112100 | 1000166605 | 3670 | 3670 | 3670 | 3665 | 26 |
| 485 | 20241219 | 112000 | 1000071285 | 3665 | 3660 | 3665 | 3660 | 51 |
| 486 | 20241219 | 111900 | 999884430 | 3665 | 3660 | 3665 | 3655 | 2789 |
| 487 | 20241219 | 111800 | 989665825 | 3660 | 3665 | 3665 | 3660 | 10 |
| 488 | 20241219 | 111700 | 989629220 | 3665 | 3665 | 3665 | 3665 | 2 |
| 489 | 20241219 | 111600 | 989621890 | 3665 | 3665 | 3665 | 3665 | 2 |
| 490 | 20241219 | 111500 | 989614560 | 3665 | 3665 | 3665 | 3665 | 12 |
| 491 | 20241219 | 111400 | 989570580 | 3665 | 3650 | 3665 | 3645 | 3230 |
| 492 | 20241219 | 111300 | 977741655 | 3650 | 3650 | 3650 | 3645 | 703 |
| 493 | 20241219 | 111200 | 975178340 | 3655 | 3655 | 3655 | 3655 | 11 |
| 494 | 20241219 | 111100 | 975138135 | 3650 | 3650 | 3650 | 3650 | 41 |
| 495 | 20241219 | 111000 | 974988485 | 3655 | 3655 | 3655 | 3650 | 788 |
| 496 | 20241219 | 110900 | 972108355 | 3650 | 3655 | 3655 | 3650 | 1303 |
| 497 | 20241219 | 110800 | 967346895 | 3660 | 3655 | 3660 | 3655 | 303 |
| 498 | 20241219 | 110700 | 966238165 | 3660 | 3660 | 3660 | 3655 | 175 |
| 499 | 20241219 | 110600 | 965598525 | 3660 | 3660 | 3660 | 3650 | 333 |
| 500 | 20241219 | 110500 | 964382240 | 3660 | 3660 | 3660 | 3660 | 6 |
| 501 | 20241219 | 110400 | 964360280 | 3660 | 3645 | 3660 | 3645 | 690 |
| 502 | 20241219 | 110300 | 961841900 | 3650 | 3650 | 3650 | 3645 | 8 |
| 503 | 20241219 | 110200 | 961812715 | 3645 | 3650 | 3650 | 3645 | 201 |
| 504 | 20241219 | 110100 | 961080065 | 3640 | 3645 | 3650 | 3640 | 67 |
| 505 | 20241219 | 110000 | 960836145 | 3650 | 3650 | 3660 | 3650 | 1328 |
| 506 | 20241219 | 105900 | 955988935 | 3655 | 3655 | 3655 | 3655 | 921 |
| 507 | 20241219 | 105800 | 952622680 | 3655 | 3655 | 3660 | 3655 | 153 |
| 508 | 20241219 | 105700 | 952063455 | 3660 | 3660 | 3660 | 3660 | 21 |
| 509 | 20241219 | 105600 | 951986595 | 3660 | 3660 | 3660 | 3655 | 328 |
| 510 | 20241219 | 105500 | 950787665 | 3660 | 3660 | 3660 | 3660 | 121 |
| 511 | 20241219 | 105400 | 950344805 | 3655 | 3660 | 3660 | 3655 | 331 |
| 512 | 20241219 | 105300 | 949133995 | 3655 | 3655 | 3655 | 3655 | 587 |
| 513 | 20241219 | 105200 | 946988510 | 3655 | 3655 | 3655 | 3650 | 163 |
| 514 | 20241219 | 105100 | 946392820 | 3650 | 3645 | 3650 | 3645 | 519 |
| 515 | 20241219 | 105000 | 944499415 | 3645 | 3640 | 3645 | 3640 | 250 |
| 516 | 20241219 | 104900 | 943588410 | 3645 | 3645 | 3645 | 3645 | 32 |
| 517 | 20241219 | 104800 | 943471770 | 3645 | 3645 | 3645 | 3645 | 60 |
| 518 | 20241219 | 104700 | 943253070 | 3645 | 3640 | 3645 | 3640 | 241 |
| 519 | 20241219 | 104600 | 942374975 | 3645 | 3650 | 3650 | 3645 | 23 |
| 520 | 20241219 | 104500 | 942291135 | 3650 | 3650 | 3650 | 3650 | 101 |
| 521 | 20241219 | 104400 | 941922485 | 3650 | 3650 | 3650 | 3650 | 220 |
| 522 | 20241219 | 104300 | 941119485 | 3640 | 3640 | 3645 | 3635 | 338 |
| 523 | 20241219 | 104200 | 939890625 | 3635 | 3645 | 3645 | 3635 | 1310 |
| 524 | 20241219 | 104100 | 935128510 | 3650 | 3630 | 3650 | 3630 | 253 |
| 525 | 20241219 | 104000 | 934206705 | 3640 | 3640 | 3640 | 3625 | 11 |
| 526 | 20241219 | 103900 | 934166700 | 3640 | 3635 | 3640 | 3625 | 1313 |
| 527 | 20241219 | 103800 | 929393445 | 3615 | 3635 | 3640 | 3610 | 9085 |
| 528 | 20241219 | 103700 | 896481295 | 3635 | 3640 | 3640 | 3630 | 636 |
| 529 | 20241219 | 103600 | 894170480 | 3635 | 3635 | 3640 | 3630 | 505 |
| 530 | 20241219 | 103500 | 892335480 | 3635 | 3635 | 3640 | 3635 | 647 |
| 531 | 20241219 | 103400 | 889983100 | 3635 | 3650 | 3650 | 3635 | 111 |
| 532 | 20241219 | 103300 | 889578100 | 3650 | 3635 | 3650 | 3630 | 940 |
| 533 | 20241219 | 103200 | 886163235 | 3655 | 3640 | 3655 | 3635 | 208 |
| 534 | 20241219 | 103100 | 885404685 | 3640 | 3630 | 3640 | 3625 | 1821 |
| 535 | 20241219 | 103000 | 878793965 | 3630 | 3635 | 3640 | 3630 | 1428 |
| 536 | 20241219 | 102900 | 873603315 | 3635 | 3645 | 3645 | 3635 | 1637 |
| 537 | 20241219 | 102800 | 867642850 | 3645 | 3650 | 3660 | 3645 | 426 |
| 538 | 20241219 | 102700 | 866088175 | 3660 | 3645 | 3660 | 3645 | 62 |
| 539 | 20241219 | 102600 | 865862165 | 3645 | 3650 | 3660 | 3645 | 5866 |
| 540 | 20241219 | 102500 | 844450335 | 3650 | 3655 | 3660 | 3650 | 463 |
| 541 | 20241219 | 102400 | 842758135 | 3655 | 3660 | 3660 | 3655 | 11 |
| 542 | 20241219 | 102300 | 842717895 | 3665 | 3660 | 3665 | 3660 | 580 |
| 543 | 20241219 | 102200 | 840595075 | 3665 | 3660 | 3665 | 3660 | 298 |
| 544 | 20241219 | 102100 | 839504085 | 3665 | 3660 | 3675 | 3655 | 46 |
| 545 | 20241219 | 102000 | 839335585 | 3655 | 3665 | 3675 | 3655 | 703 |
| 546 | 20241219 | 101900 | 836764140 | 3665 | 3665 | 3675 | 3660 | 76 |
| 547 | 20241219 | 101800 | 836485860 | 3665 | 3675 | 3675 | 3665 | 293 |
| 548 | 20241219 | 101700 | 835412005 | 3655 | 3675 | 3675 | 3655 | 21 |
| 549 | 20241219 | 101600 | 835334850 | 3680 | 3665 | 3680 | 3655 | 572 |
| 550 | 20241219 | 101500 | 833240390 | 3675 | 3655 | 3675 | 3655 | 2827 |
| 551 | 20241219 | 101400 | 822907675 | 3660 | 3670 | 3670 | 3660 | 2093 |
| 552 | 20241219 | 101300 | 815242220 | 3675 | 3675 | 3675 | 3675 | 12 |
| 553 | 20241219 | 101200 | 815198120 | 3675 | 3665 | 3675 | 3665 | 197 |
| 554 | 20241219 | 101100 | 814475680 | 3665 | 3670 | 3675 | 3665 | 393 |
| 555 | 20241219 | 101000 | 813033490 | 3670 | 3675 | 3675 | 3670 | 738 |
| 556 | 20241219 | 100900 | 810322930 | 3680 | 3680 | 3680 | 3680 | 757 |
| 557 | 20241219 | 100800 | 807537170 | 3680 | 3670 | 3680 | 3670 | 1616 |
| 558 | 20241219 | 100700 | 801600685 | 3670 | 3670 | 3670 | 3660 | 384 |
| 559 | 20241219 | 100600 | 800191960 | 3670 | 3655 | 3670 | 3655 | 3769 |
| 560 | 20241219 | 100500 | 786405010 | 3655 | 3660 | 3660 | 3655 | 752 |
| 561 | 20241219 | 100400 | 783652945 | 3655 | 3680 | 3680 | 3655 | 6248 |
| 562 | 20241219 | 100300 | 760729295 | 3680 | 3690 | 3690 | 3670 | 384 |
| 563 | 20241219 | 100200 | 759317940 | 3685 | 3680 | 3690 | 3670 | 2957 |
| 564 | 20241219 | 100100 | 748443980 | 3685 | 3695 | 3695 | 3680 | 1184 |
| 565 | 20241219 | 100000 | 744080935 | 3690 | 3700 | 3700 | 3690 | 143 |
| 566 | 20241219 | 095900 | 743553125 | 3700 | 3680 | 3700 | 3680 | 1295 |
| 567 | 20241219 | 095800 | 738774380 | 3695 | 3690 | 3695 | 3680 | 1875 |
| 568 | 20241219 | 095700 | 731864350 | 3695 | 3700 | 3700 | 3690 | 171 |
| 569 | 20241219 | 095600 | 731232240 | 3700 | 3690 | 3700 | 3680 | 1611 |
| 570 | 20241219 | 095500 | 725298735 | 3700 | 3700 | 3700 | 3690 | 693 |
| 571 | 20241219 | 095400 | 722739575 | 3700 | 3700 | 3705 | 3700 | 2109 |
| 572 | 20241219 | 095300 | 714934610 | 3705 | 3705 | 3705 | 3690 | 2220 |
| 573 | 20241219 | 095200 | 706718790 | 3705 | 3700 | 3715 | 3690 | 3335 |
| 574 | 20241219 | 095100 | 694370750 | 3690 | 3715 | 3720 | 3690 | 3229 |
| 575 | 20241219 | 095000 | 682413420 | 3715 | 3710 | 3720 | 3710 | 133 |
| 576 | 20241219 | 094900 | 681919575 | 3705 | 3730 | 3730 | 3700 | 4709 |
| 577 | 20241219 | 094800 | 664472340 | 3720 | 3730 | 3730 | 3720 | 719 |
| 578 | 20241219 | 094700 | 661796600 | 3730 | 3720 | 3730 | 3710 | 3840 |
| 579 | 20241219 | 094600 | 647534860 | 3720 | 3745 | 3745 | 3720 | 1196 |
| 580 | 20241219 | 094500 | 643077100 | 3745 | 3750 | 3750 | 3745 | 568 |
| 581 | 20241219 | 094400 | 640948130 | 3750 | 3740 | 3750 | 3735 | 1100 |
| 582 | 20241219 | 094300 | 636826650 | 3750 | 3735 | 3750 | 3725 | 2333 |
| 583 | 20241219 | 094200 | 628106870 | 3735 | 3735 | 3735 | 3730 | 793 |
| 584 | 20241219 | 094100 | 625147800 | 3730 | 3735 | 3740 | 3730 | 1166 |
| 585 | 20241219 | 094000 | 620791525 | 3740 | 3745 | 3745 | 3735 | 3444 |
| 586 | 20241219 | 093900 | 607897195 | 3750 | 3755 | 3755 | 3745 | 707 |
| 587 | 20241219 | 093800 | 605245750 | 3765 | 3750 | 3765 | 3750 | 1065 |
| 588 | 20241219 | 093700 | 601251680 | 3745 | 3745 | 3755 | 3745 | 709 |
| 589 | 20241219 | 093600 | 598595745 | 3750 | 3760 | 3765 | 3745 | 3141 |
| 590 | 20241219 | 093500 | 586805985 | 3770 | 3765 | 3775 | 3750 | 891 |
| 591 | 20241219 | 093400 | 583459615 | 3780 | 3760 | 3780 | 3760 | 809 |
| 592 | 20241219 | 093300 | 580406155 | 3780 | 3755 | 3780 | 3750 | 1311 |
| 593 | 20241219 | 093200 | 575480340 | 3760 | 3760 | 3760 | 3750 | 185 |
| 594 | 20241219 | 093100 | 574786000 | 3760 | 3780 | 3780 | 3745 | 5908 |
| 595 | 20241219 | 093000 | 552605665 | 3780 | 3775 | 3785 | 3770 | 7499 |
| 596 | 20241219 | 092900 | 524298215 | 3785 | 3780 | 3790 | 3775 | 1402 |
| 597 | 20241219 | 092800 | 519004965 | 3790 | 3780 | 3795 | 3775 | 3837 |
| 598 | 20241219 | 092700 | 504489340 | 3790 | 3780 | 3790 | 3780 | 2401 |
| 599 | 20241219 | 092600 | 495409620 | 3785 | 3795 | 3795 | 3785 | 1463 |
| 600 | 20241219 | 092500 | 489864305 | 3795 | 3805 | 3805 | 3790 | 895 |
| 601 | 20241219 | 092400 | 486466750 | 3805 | 3805 | 3810 | 3790 | 891 |
| 602 | 20241219 | 092300 | 483083515 | 3810 | 3785 | 3810 | 3785 | 2197 |
| 603 | 20241219 | 092200 | 474753230 | 3790 | 3780 | 3795 | 3780 | 1664 |
| 604 | 20241219 | 092100 | 468447100 | 3790 | 3785 | 3790 | 3785 | 960 |
| 605 | 20241219 | 092000 | 464811910 | 3790 | 3770 | 3790 | 3765 | 7527 |
| 606 | 20241219 | 091900 | 436427335 | 3765 | 3770 | 3770 | 3760 | 3452 |
| 607 | 20241219 | 091800 | 423427225 | 3770 | 3780 | 3780 | 3765 | 3826 |
| 608 | 20241219 | 091700 | 408996545 | 3780 | 3780 | 3780 | 3770 | 1780 |
| 609 | 20241219 | 091600 | 402277480 | 3780 | 3780 | 3790 | 3780 | 495 |
| 610 | 20241219 | 091500 | 400405630 | 3790 | 3785 | 3790 | 3780 | 60 |
| 611 | 20241219 | 091400 | 400178355 | 3790 | 3785 | 3790 | 3780 | 2425 |
| 612 | 20241219 | 091300 | 390998620 | 3790 | 3810 | 3815 | 3790 | 1475 |
| 613 | 20241219 | 091200 | 385396530 | 3815 | 3805 | 3815 | 3800 | 1942 |
| 614 | 20241219 | 091100 | 378011395 | 3805 | 3800 | 3815 | 3800 | 1548 |
| 615 | 20241219 | 091000 | 372118930 | 3800 | 3835 | 3835 | 3800 | 8996 |
| 616 | 20241219 | 090900 | 337835230 | 3825 | 3825 | 3835 | 3825 | 5432 |
| 617 | 20241219 | 090800 | 317039560 | 3825 | 3825 | 3840 | 3810 | 10434 |
| 618 | 20241219 | 090700 | 277183570 | 3825 | 3810 | 3825 | 3805 | 4592 |
| 619 | 20241219 | 090600 | 259678130 | 3810 | 3785 | 3830 | 3785 | 5968 |
| 620 | 20241219 | 090500 | 236921165 | 3775 | 3750 | 3785 | 3750 | 8006 |
| 621 | 20241219 | 090400 | 206744550 | 3760 | 3720 | 3760 | 3720 | 5247 |
| 622 | 20241219 | 090300 | 187109840 | 3715 | 3720 | 3735 | 3705 | 4678 |
| 623 | 20241219 | 090200 | 169692805 | 3700 | 3710 | 3720 | 3685 | 4267 |
| 624 | 20241219 | 090100 | 153891320 | 3705 | 3680 | 3715 | 3650 | 11764 |
| 625 | 20241219 | 090000 | 110656675 | 3680 | 3730 | 3730 | 3675 | 29066 |