33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 192400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 2187 |
| 3 | 20241219 | 192300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 4 | 20241219 | 192200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 5 | 20241219 | 192100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 6 | 20241219 | 192000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 7 | 20241219 | 191900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 8 | 20241219 | 191800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 9 | 20241219 | 191700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 10 | 20241219 | 191600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 11 | 20241219 | 191500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 12 | 20241219 | 191400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 13 | 20241219 | 191300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 14 | 20241219 | 191200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 15 | 20241219 | 191100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 16 | 20241219 | 191000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 17 | 20241219 | 190900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 18 | 20241219 | 190800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 19 | 20241219 | 190700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 20 | 20241219 | 190600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 21 | 20241219 | 190500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 22 | 20241219 | 190400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 23 | 20241219 | 190300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 24 | 20241219 | 190200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 25 | 20241219 | 190100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 26 | 20241219 | 190000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 27 | 20241219 | 185900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 28 | 20241219 | 185800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 29 | 20241219 | 185700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 30 | 20241219 | 185600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 31 | 20241219 | 185500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 32 | 20241219 | 185400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 2187 |
| 33 | 20241219 | 185300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 34 | 20241219 | 185200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 35 | 20241219 | 185100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 36 | 20241219 | 185000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 37 | 20241219 | 184900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 38 | 20241219 | 184800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 39 | 20241219 | 184700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 40 | 20241219 | 184600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 41 | 20241219 | 184500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 42 | 20241219 | 184400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 43 | 20241219 | 184300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 44 | 20241219 | 184200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 45 | 20241219 | 184100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 46 | 20241219 | 184000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 47 | 20241219 | 183900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 48 | 20241219 | 183800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 49 | 20241219 | 183700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 50 | 20241219 | 183600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 51 | 20241219 | 183500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 52 | 20241219 | 183400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 53 | 20241219 | 183300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 54 | 20241219 | 183200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 55 | 20241219 | 183100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 56 | 20241219 | 183000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 57 | 20241219 | 182900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 58 | 20241219 | 182800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 59 | 20241219 | 182700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 60 | 20241219 | 182600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 61 | 20241219 | 182500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 62 | 20241219 | 182400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 2187 |
| 63 | 20241219 | 182300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 64 | 20241219 | 182200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 65 | 20241219 | 182100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 66 | 20241219 | 182000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 67 | 20241219 | 181900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 68 | 20241219 | 181800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 69 | 20241219 | 181700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 70 | 20241219 | 181600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 71 | 20241219 | 181500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 72 | 20241219 | 181400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 73 | 20241219 | 181300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 74 | 20241219 | 181200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 75 | 20241219 | 181100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 76 | 20241219 | 181000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 77 | 20241219 | 180900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 78 | 20241219 | 180800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 79 | 20241219 | 180700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 80 | 20241219 | 180600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 81 | 20241219 | 180500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 82 | 20241219 | 180400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 83 | 20241219 | 180300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 84 | 20241219 | 180200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 85 | 20241219 | 180100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 86 | 20241219 | 180000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 87 | 20241219 | 175900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 88 | 20241219 | 175800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 89 | 20241219 | 175700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 90 | 20241219 | 175600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 91 | 20241219 | 175500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 92 | 20241219 | 175400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 2187 |
| 93 | 20241219 | 175300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 94 | 20241219 | 175200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 95 | 20241219 | 175100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 96 | 20241219 | 175000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 97 | 20241219 | 174900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 98 | 20241219 | 174800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 99 | 20241219 | 174700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 100 | 20241219 | 174600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 101 | 20241219 | 174500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 102 | 20241219 | 174400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 103 | 20241219 | 174300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 104 | 20241219 | 174200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 105 | 20241219 | 174100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 106 | 20241219 | 174000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 107 | 20241219 | 173900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 108 | 20241219 | 173800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 109 | 20241219 | 173700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 110 | 20241219 | 173600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 111 | 20241219 | 173500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 112 | 20241219 | 173400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 113 | 20241219 | 173300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 114 | 20241219 | 173200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 115 | 20241219 | 173100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 116 | 20241219 | 173000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 117 | 20241219 | 172900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 118 | 20241219 | 172800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 119 | 20241219 | 172700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 120 | 20241219 | 172600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 121 | 20241219 | 172500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 122 | 20241219 | 172400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 2187 |
| 123 | 20241219 | 172300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 124 | 20241219 | 172200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 125 | 20241219 | 172100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 126 | 20241219 | 172000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 127 | 20241219 | 171900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 128 | 20241219 | 171800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 129 | 20241219 | 171700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 130 | 20241219 | 171600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 131 | 20241219 | 171500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 132 | 20241219 | 171400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 133 | 20241219 | 171300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 134 | 20241219 | 171200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 135 | 20241219 | 171100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 136 | 20241219 | 171000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 137 | 20241219 | 170900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 138 | 20241219 | 170800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 139 | 20241219 | 170700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 140 | 20241219 | 170600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 141 | 20241219 | 170500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 142 | 20241219 | 170400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 143 | 20241219 | 170300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 144 | 20241219 | 170200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 145 | 20241219 | 170100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 146 | 20241219 | 170000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 147 | 20241219 | 165900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 148 | 20241219 | 165800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 149 | 20241219 | 165700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 150 | 20241219 | 165600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 151 | 20241219 | 165500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 152 | 20241219 | 165400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 2187 |
| 153 | 20241219 | 165300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 154 | 20241219 | 165200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 155 | 20241219 | 165100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 156 | 20241219 | 165000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 157 | 20241219 | 164900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 158 | 20241219 | 164800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 159 | 20241219 | 164700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 160 | 20241219 | 164600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 161 | 20241219 | 164500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 162 | 20241219 | 164400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 163 | 20241219 | 164300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 164 | 20241219 | 164200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 165 | 20241219 | 164100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 166 | 20241219 | 164000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 167 | 20241219 | 163900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 168 | 20241219 | 163800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 169 | 20241219 | 163700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 170 | 20241219 | 163600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 171 | 20241219 | 163500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 172 | 20241219 | 163400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 173 | 20241219 | 163300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 174 | 20241219 | 163200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 175 | 20241219 | 163100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 176 | 20241219 | 163000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 177 | 20241219 | 162900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 178 | 20241219 | 162800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 179 | 20241219 | 162700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 180 | 20241219 | 162600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 181 | 20241219 | 162500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 182 | 20241219 | 162400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 2187 |
| 183 | 20241219 | 162300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 184 | 20241219 | 162200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 185 | 20241219 | 162100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 186 | 20241219 | 162000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 187 | 20241219 | 161900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 188 | 20241219 | 161800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 189 | 20241219 | 161700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 190 | 20241219 | 161600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 191 | 20241219 | 161500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 192 | 20241219 | 161400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 193 | 20241219 | 161300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 194 | 20241219 | 161200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 195 | 20241219 | 161100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 196 | 20241219 | 161000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 197 | 20241219 | 160900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 198 | 20241219 | 160800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 199 | 20241219 | 160700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 200 | 20241219 | 160600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 201 | 20241219 | 160500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 202 | 20241219 | 160400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 203 | 20241219 | 160300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 204 | 20241219 | 160200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 205 | 20241219 | 160100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 206 | 20241219 | 160000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 207 | 20241219 | 155900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 208 | 20241219 | 155800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 209 | 20241219 | 155700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 210 | 20241219 | 155600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 211 | 20241219 | 155500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 212 | 20241219 | 155400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 2187 |
| 213 | 20241219 | 155300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 214 | 20241219 | 155200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 215 | 20241219 | 155100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 216 | 20241219 | 155000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 217 | 20241219 | 154900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 218 | 20241219 | 154800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 219 | 20241219 | 154700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 220 | 20241219 | 154600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 221 | 20241219 | 154500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 222 | 20241219 | 154400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 223 | 20241219 | 154300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 224 | 20241219 | 154200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 225 | 20241219 | 154100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 226 | 20241219 | 154000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 227 | 20241219 | 153900 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 228 | 20241219 | 153800 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 229 | 20241219 | 153700 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 230 | 20241219 | 153600 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 231 | 20241219 | 153500 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 232 | 20241219 | 153400 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 233 | 20241219 | 153300 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 234 | 20241219 | 153200 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 235 | 20241219 | 153100 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 236 | 20241219 | 153000 | 3405707740 | 16760 | 16760 | 16760 | 16760 | 2187 |
| 237 | 20241219 | 152900 | 3369053620 | 16760 | 16760 | 16760 | 16760 | 0 |
| 238 | 20241219 | 152800 | 3369053620 | 16760 | 16760 | 16760 | 16760 | 0 |
| 239 | 20241219 | 152700 | 3369053620 | 16760 | 16760 | 16760 | 16760 | 0 |
| 240 | 20241219 | 152600 | 3369053620 | 16760 | 16760 | 16760 | 16760 | 0 |
| 241 | 20241219 | 152500 | 3369053620 | 16760 | 16760 | 16760 | 16760 | 0 |
| 242 | 20241219 | 152400 | 3369053620 | 16760 | 16760 | 16760 | 16760 | 0 |
| 243 | 20241219 | 152300 | 3369053620 | 16760 | 16760 | 16760 | 16760 | 0 |
| 244 | 20241219 | 152200 | 3369053620 | 16760 | 16760 | 16760 | 16760 | 0 |
| 245 | 20241219 | 152100 | 3369053620 | 16760 | 16760 | 16760 | 16760 | 0 |
| 246 | 20241219 | 152000 | 3369053620 | 16760 | 16760 | 16760 | 16760 | 0 |
| 247 | 20241219 | 151900 | 3369053620 | 16760 | 16700 | 16760 | 16700 | 151 |
| 248 | 20241219 | 151800 | 3366528500 | 16730 | 16700 | 16730 | 16690 | 1513 |
| 249 | 20241219 | 151700 | 3341241980 | 16700 | 16690 | 16720 | 16680 | 1020 |
| 250 | 20241219 | 151600 | 3324199660 | 16680 | 16690 | 16700 | 16680 | 387 |
| 251 | 20241219 | 151500 | 3317741080 | 16680 | 16680 | 16700 | 16680 | 423 |
| 252 | 20241219 | 151400 | 3310683820 | 16680 | 16690 | 16700 | 16680 | 197 |
| 253 | 20241219 | 151300 | 3307395770 | 16700 | 16710 | 16720 | 16700 | 286 |
| 254 | 20241219 | 151200 | 3302618550 | 16700 | 16720 | 16730 | 16700 | 482 |
| 255 | 20241219 | 151100 | 3294561130 | 16730 | 16700 | 16740 | 16700 | 188 |
| 256 | 20241219 | 151000 | 3291418060 | 16710 | 16790 | 16790 | 16710 | 1118 |
| 257 | 20241219 | 150900 | 3272713090 | 16770 | 16820 | 16840 | 16770 | 1967 |
| 258 | 20241219 | 150800 | 3239638890 | 16820 | 16850 | 16850 | 16820 | 294 |
| 259 | 20241219 | 150700 | 3234689140 | 16850 | 16850 | 16850 | 16840 | 105 |
| 260 | 20241219 | 150600 | 3232919900 | 16850 | 16850 | 16850 | 16830 | 84 |
| 261 | 20241219 | 150500 | 3231505800 | 16850 | 16860 | 16860 | 16850 | 113 |
| 262 | 20241219 | 150400 | 3229601630 | 16870 | 16870 | 16870 | 16870 | 12 |
| 263 | 20241219 | 150300 | 3229399190 | 16870 | 16880 | 16880 | 16870 | 70 |
| 264 | 20241219 | 150200 | 3228218260 | 16880 | 16890 | 16890 | 16880 | 27 |
| 265 | 20241219 | 150100 | 3227762290 | 16890 | 16890 | 16890 | 16890 | 35 |
| 266 | 20241219 | 150000 | 3227171140 | 16890 | 16900 | 16900 | 16880 | 72 |
| 267 | 20241219 | 145900 | 3225955530 | 16900 | 16900 | 16900 | 16850 | 1471 |
| 268 | 20241219 | 145800 | 3201106130 | 16900 | 16890 | 16900 | 16890 | 5 |
| 269 | 20241219 | 145700 | 3201021640 | 16900 | 16890 | 16900 | 16870 | 1383 |
| 270 | 20241219 | 145600 | 3177656060 | 16900 | 16890 | 16900 | 16880 | 194 |
| 271 | 20241219 | 145500 | 3174380190 | 16880 | 16890 | 16900 | 16870 | 1183 |
| 272 | 20241219 | 145400 | 3154394950 | 16860 | 16900 | 16900 | 16860 | 184 |
| 273 | 20241219 | 145300 | 3151290000 | 16860 | 16890 | 16900 | 16860 | 1731 |
| 274 | 20241219 | 145200 | 3122044800 | 16890 | 16900 | 16900 | 16890 | 1188 |
| 275 | 20241219 | 145100 | 3101967610 | 16900 | 16890 | 16900 | 16890 | 224 |
| 276 | 20241219 | 145000 | 3098183050 | 16880 | 16880 | 16910 | 16880 | 1362 |
| 277 | 20241219 | 144900 | 3075169110 | 16900 | 16900 | 16900 | 16880 | 365 |
| 278 | 20241219 | 144800 | 3069002650 | 16880 | 16900 | 16900 | 16880 | 381 |
| 279 | 20241219 | 144700 | 3062567700 | 16900 | 16900 | 16910 | 16890 | 1801 |
| 280 | 20241219 | 144600 | 3032129950 | 16900 | 16900 | 16900 | 16890 | 521 |
| 281 | 20241219 | 144500 | 3023326050 | 16910 | 16900 | 16910 | 16880 | 2957 |
| 282 | 20241219 | 144400 | 2973352680 | 16900 | 16900 | 16900 | 16850 | 1122 |
| 283 | 20241219 | 144300 | 2954406350 | 16910 | 16910 | 16920 | 16890 | 1533 |
| 284 | 20241219 | 144200 | 2928496780 | 16910 | 16920 | 16930 | 16900 | 77 |
| 285 | 20241219 | 144100 | 2927194730 | 16920 | 16900 | 16930 | 16890 | 403 |
| 286 | 20241219 | 144000 | 2920383510 | 16930 | 16890 | 16930 | 16860 | 2611 |
| 287 | 20241219 | 143900 | 2876259300 | 16890 | 16900 | 16910 | 16840 | 5189 |
| 288 | 20241219 | 143800 | 2788670770 | 16900 | 16900 | 16910 | 16900 | 185 |
| 289 | 20241219 | 143700 | 2785544260 | 16900 | 16900 | 16930 | 16900 | 636 |
| 290 | 20241219 | 143600 | 2774790920 | 16900 | 16920 | 16940 | 16900 | 188 |
| 291 | 20241219 | 143500 | 2771611960 | 16950 | 16920 | 16950 | 16920 | 203 |
| 292 | 20241219 | 143400 | 2768175910 | 16950 | 16940 | 16960 | 16930 | 384 |
| 293 | 20241219 | 143300 | 2761667600 | 16940 | 16940 | 16940 | 16940 | 55 |
| 294 | 20241219 | 143200 | 2760735900 | 16940 | 16940 | 16940 | 16940 | 154 |
| 295 | 20241219 | 143100 | 2758127140 | 16940 | 16940 | 16940 | 16930 | 155 |
| 296 | 20241219 | 143000 | 2755502860 | 16940 | 16940 | 16940 | 16940 | 243 |
| 297 | 20241219 | 142900 | 2751386440 | 16930 | 16930 | 16930 | 16930 | 3 |
| 298 | 20241219 | 142800 | 2751335650 | 16940 | 16900 | 16940 | 16900 | 489 |
| 299 | 20241219 | 142700 | 2743063430 | 16900 | 16900 | 16940 | 16890 | 550 |
| 300 | 20241219 | 142600 | 2733766920 | 16900 | 16910 | 16910 | 16890 | 917 |
| 301 | 20241219 | 142500 | 2718269540 | 16900 | 16900 | 16920 | 16900 | 550 |
| 302 | 20241219 | 142400 | 2708970810 | 16900 | 16900 | 16920 | 16900 | 101 |
| 303 | 20241219 | 142300 | 2707263140 | 16900 | 16920 | 16920 | 16890 | 1871 |
| 304 | 20241219 | 142200 | 2675642150 | 16910 | 16930 | 16950 | 16910 | 359 |
| 305 | 20241219 | 142100 | 2669567330 | 16960 | 16950 | 16960 | 16950 | 1068 |
| 306 | 20241219 | 142000 | 2651455350 | 16930 | 16930 | 16950 | 16930 | 282 |
| 307 | 20241219 | 141900 | 2646679270 | 16930 | 16960 | 16960 | 16920 | 713 |
| 308 | 20241219 | 141800 | 2634603850 | 16960 | 16950 | 16960 | 16940 | 475 |
| 309 | 20241219 | 141700 | 2626548720 | 16950 | 16960 | 16960 | 16950 | 224 |
| 310 | 20241219 | 141600 | 2622750870 | 16960 | 16960 | 16960 | 16960 | 110 |
| 311 | 20241219 | 141500 | 2620885270 | 16990 | 16950 | 16990 | 16950 | 146 |
| 312 | 20241219 | 141400 | 2618404810 | 16950 | 16990 | 16990 | 16950 | 124 |
| 313 | 20241219 | 141300 | 2616301670 | 16950 | 17000 | 17000 | 16940 | 1469 |
| 314 | 20241219 | 141200 | 2591388780 | 16990 | 17030 | 17030 | 16990 | 248 |
| 315 | 20241219 | 141100 | 2587172930 | 17000 | 17000 | 17000 | 17000 | 90 |
| 316 | 20241219 | 141000 | 2585642930 | 17030 | 17030 | 17030 | 17030 | 1 |
| 317 | 20241219 | 140900 | 2585625900 | 16990 | 17010 | 17030 | 16990 | 371 |
| 318 | 20241219 | 140800 | 2579312960 | 17010 | 17010 | 17020 | 17010 | 36 |
| 319 | 20241219 | 140700 | 2578700590 | 17010 | 17000 | 17010 | 17000 | 123 |
| 320 | 20241219 | 140600 | 2576608820 | 17000 | 16990 | 17010 | 16990 | 160 |
| 321 | 20241219 | 140500 | 2573888970 | 16990 | 16970 | 16990 | 16970 | 95 |
| 322 | 20241219 | 140400 | 2572276320 | 16970 | 16960 | 16970 | 16960 | 56 |
| 323 | 20241219 | 140300 | 2571326120 | 16960 | 16960 | 17010 | 16960 | 201 |
| 324 | 20241219 | 140200 | 2567909860 | 16960 | 16970 | 17020 | 16960 | 233 |
| 325 | 20241219 | 140100 | 2563957090 | 17030 | 17030 | 17030 | 17030 | 0 |
| 326 | 20241219 | 140000 | 2563957090 | 17030 | 17030 | 17030 | 17030 | 134 |
| 327 | 20241219 | 135900 | 2561675070 | 16950 | 16950 | 17000 | 16950 | 652 |
| 328 | 20241219 | 135800 | 2550616620 | 16950 | 16950 | 17000 | 16930 | 3411 |
| 329 | 20241219 | 135700 | 2492733670 | 16950 | 16950 | 16950 | 16940 | 227 |
| 330 | 20241219 | 135600 | 2488886130 | 16950 | 16940 | 16950 | 16930 | 124 |
| 331 | 20241219 | 135500 | 2486785380 | 16930 | 16930 | 16930 | 16930 | 10 |
| 332 | 20241219 | 135400 | 2486616080 | 16940 | 16920 | 16950 | 16920 | 501 |
| 333 | 20241219 | 135300 | 2478138360 | 16920 | 16900 | 16920 | 16900 | 502 |
| 334 | 20241219 | 135200 | 2469647740 | 16900 | 16920 | 16920 | 16900 | 884 |
| 335 | 20241219 | 135100 | 2454707520 | 16920 | 16900 | 16920 | 16900 | 458 |
| 336 | 20241219 | 135000 | 2446965120 | 16900 | 16900 | 16910 | 16900 | 448 |
| 337 | 20241219 | 134900 | 2439391060 | 16900 | 16900 | 16910 | 16900 | 668 |
| 338 | 20241219 | 134800 | 2428101750 | 16900 | 16910 | 16910 | 16890 | 973 |
| 339 | 20241219 | 134700 | 2411658240 | 16900 | 16920 | 16920 | 16900 | 291 |
| 340 | 20241219 | 134600 | 2406737440 | 16920 | 16920 | 16930 | 16920 | 70 |
| 341 | 20241219 | 134500 | 2405553020 | 16930 | 16900 | 16940 | 16890 | 1016 |
| 342 | 20241219 | 134400 | 2388380490 | 16930 | 16870 | 16930 | 16870 | 604 |
| 343 | 20241219 | 134300 | 2378172470 | 16870 | 16910 | 16910 | 16870 | 828 |
| 344 | 20241219 | 134200 | 2364182460 | 16910 | 16960 | 16960 | 16890 | 6665 |
| 345 | 20241219 | 134100 | 2251300580 | 16960 | 16960 | 16970 | 16950 | 761 |
| 346 | 20241219 | 134000 | 2238393920 | 16970 | 16980 | 16980 | 16970 | 524 |
| 347 | 20241219 | 133900 | 2229497790 | 16990 | 16980 | 16990 | 16980 | 136 |
| 348 | 20241219 | 133800 | 2227187470 | 16990 | 16980 | 16990 | 16980 | 147 |
| 349 | 20241219 | 133700 | 2224689990 | 16980 | 16990 | 16990 | 16970 | 401 |
| 350 | 20241219 | 133600 | 2217883800 | 16980 | 16990 | 16990 | 16980 | 160 |
| 351 | 20241219 | 133500 | 2215166070 | 16990 | 16990 | 16990 | 16990 | 158 |
| 352 | 20241219 | 133400 | 2212481650 | 16980 | 16970 | 16980 | 16970 | 37 |
| 353 | 20241219 | 133300 | 2211853590 | 16980 | 16980 | 16980 | 16980 | 30 |
| 354 | 20241219 | 133200 | 2211344190 | 16980 | 16990 | 16990 | 16980 | 202 |
| 355 | 20241219 | 133100 | 2207912820 | 16970 | 16990 | 16990 | 16970 | 346 |
| 356 | 20241219 | 133000 | 2202039910 | 16990 | 16980 | 16990 | 16980 | 50 |
| 357 | 20241219 | 132900 | 2201190560 | 16990 | 17000 | 17000 | 16990 | 230 |
| 358 | 20241219 | 132800 | 2197281470 | 16980 | 16980 | 16980 | 16980 | 18 |
| 359 | 20241219 | 132700 | 2196975830 | 16990 | 16990 | 16990 | 16990 | 90 |
| 360 | 20241219 | 132600 | 2195446730 | 16990 | 16990 | 16990 | 16990 | 0 |
| 361 | 20241219 | 132500 | 2195446730 | 16990 | 16970 | 16990 | 16970 | 204 |
| 362 | 20241219 | 132400 | 2191981570 | 16990 | 16990 | 16990 | 16970 | 419 |
| 363 | 20241219 | 132300 | 2184867340 | 16970 | 16990 | 16990 | 16970 | 142 |
| 364 | 20241219 | 132200 | 2182456290 | 16990 | 16980 | 16990 | 16980 | 253 |
| 365 | 20241219 | 132100 | 2178158950 | 16970 | 16980 | 16980 | 16970 | 1065 |
| 366 | 20241219 | 132000 | 2160084490 | 16990 | 16990 | 16990 | 16990 | 90 |
| 367 | 20241219 | 131900 | 2158555390 | 16990 | 16990 | 16990 | 16990 | 168 |
| 368 | 20241219 | 131800 | 2155701070 | 16990 | 17000 | 17000 | 16990 | 95 |
| 369 | 20241219 | 131700 | 2154086120 | 16990 | 16990 | 16990 | 16990 | 55 |
| 370 | 20241219 | 131600 | 2153151670 | 16990 | 16980 | 16990 | 16980 | 75 |
| 371 | 20241219 | 131500 | 2151877800 | 16970 | 16980 | 16980 | 16970 | 61 |
| 372 | 20241219 | 131400 | 2150842420 | 17000 | 17000 | 17010 | 17000 | 324 |
| 373 | 20241219 | 131300 | 2145333520 | 17000 | 16990 | 17000 | 16980 | 224 |
| 374 | 20241219 | 131200 | 2141526620 | 16980 | 16990 | 16990 | 16980 | 56 |
| 375 | 20241219 | 131100 | 2140575670 | 16990 | 16970 | 16990 | 16970 | 107 |
| 376 | 20241219 | 131000 | 2138758020 | 16970 | 16990 | 16990 | 16970 | 159 |
| 377 | 20241219 | 130900 | 2136056980 | 16990 | 16990 | 16990 | 16980 | 221 |
| 378 | 20241219 | 130800 | 2132302370 | 16990 | 16990 | 17010 | 16990 | 405 |
| 379 | 20241219 | 130700 | 2125417890 | 16990 | 16980 | 17000 | 16980 | 158 |
| 380 | 20241219 | 130600 | 2122732710 | 16980 | 17000 | 17000 | 16970 | 1501 |
| 381 | 20241219 | 130500 | 2097248220 | 16990 | 16990 | 16990 | 16990 | 90 |
| 382 | 20241219 | 130400 | 2095719120 | 16990 | 16990 | 17000 | 16990 | 231 |
| 383 | 20241219 | 130300 | 2091793530 | 17000 | 16990 | 17000 | 16980 | 927 |
| 384 | 20241219 | 130200 | 2076049660 | 16990 | 17000 | 17000 | 16990 | 301 |
| 385 | 20241219 | 130100 | 2070933230 | 17000 | 17020 | 17050 | 17000 | 230 |
| 386 | 20241219 | 130000 | 2067017830 | 17010 | 17010 | 17020 | 17010 | 149 |
| 387 | 20241219 | 125900 | 2064482440 | 17020 | 17010 | 17020 | 17010 | 55 |
| 388 | 20241219 | 125800 | 2063546650 | 17010 | 17010 | 17010 | 17010 | 100 |
| 389 | 20241219 | 125700 | 2061845650 | 17010 | 17000 | 17010 | 17000 | 105 |
| 390 | 20241219 | 125600 | 2060060240 | 17020 | 17020 | 17020 | 17020 | 0 |
| 391 | 20241219 | 125500 | 2060060240 | 17020 | 17000 | 17030 | 17000 | 158 |
| 392 | 20241219 | 125400 | 2057372260 | 16980 | 16990 | 17000 | 16980 | 259 |
| 393 | 20241219 | 125300 | 2052970770 | 17000 | 17020 | 17030 | 17000 | 652 |
| 394 | 20241219 | 125200 | 2041883920 | 17010 | 17030 | 17030 | 17010 | 101 |
| 395 | 20241219 | 125100 | 2040164040 | 17030 | 17030 | 17030 | 17020 | 237 |
| 396 | 20241219 | 125000 | 2036128040 | 17040 | 17030 | 17040 | 17030 | 92 |
| 397 | 20241219 | 124900 | 2034560380 | 17050 | 17050 | 17050 | 17040 | 15 |
| 398 | 20241219 | 124800 | 2034304730 | 17050 | 17030 | 17050 | 17030 | 175 |
| 399 | 20241219 | 124700 | 2031321090 | 17040 | 17040 | 17040 | 17040 | 80 |
| 400 | 20241219 | 124600 | 2029957890 | 17040 | 17040 | 17040 | 17040 | 11 |
| 401 | 20241219 | 124500 | 2029770450 | 17030 | 17040 | 17050 | 17030 | 307 |
| 402 | 20241219 | 124400 | 2024538740 | 17040 | 17040 | 17050 | 17030 | 144 |
| 403 | 20241219 | 124300 | 2022084990 | 17050 | 17050 | 17050 | 17050 | 90 |
| 404 | 20241219 | 124200 | 2020550490 | 17070 | 17030 | 17070 | 17030 | 194 |
| 405 | 20241219 | 124100 | 2017242510 | 17050 | 17040 | 17050 | 17040 | 2 |
| 406 | 20241219 | 124000 | 2017208420 | 17040 | 17050 | 17050 | 17040 | 11 |
| 407 | 20241219 | 123900 | 2017020970 | 17040 | 17030 | 17040 | 17030 | 282 |
| 408 | 20241219 | 123800 | 2012218070 | 17030 | 17030 | 17030 | 17010 | 103 |
| 409 | 20241219 | 123700 | 2010464980 | 17030 | 17020 | 17030 | 17010 | 86 |
| 410 | 20241219 | 123600 | 2009001670 | 17020 | 17020 | 17030 | 17020 | 292 |
| 411 | 20241219 | 123500 | 2004029470 | 17030 | 17030 | 17030 | 17030 | 0 |
| 412 | 20241219 | 123400 | 2004029470 | 17030 | 17030 | 17030 | 17030 | 0 |
| 413 | 20241219 | 123300 | 2004029470 | 17030 | 17030 | 17030 | 17030 | 137 |
| 414 | 20241219 | 123200 | 2001696360 | 17020 | 17020 | 17020 | 17020 | 89 |
| 415 | 20241219 | 123100 | 2000181580 | 17010 | 17010 | 17010 | 17010 | 270 |
| 416 | 20241219 | 123000 | 1995588880 | 17040 | 17040 | 17060 | 17040 | 115 |
| 417 | 20241219 | 122900 | 1993628340 | 17040 | 17010 | 17040 | 17010 | 133 |
| 418 | 20241219 | 122800 | 1991362410 | 17000 | 17010 | 17010 | 17000 | 40 |
| 419 | 20241219 | 122700 | 1990682120 | 17010 | 17010 | 17040 | 17000 | 186 |
| 420 | 20241219 | 122600 | 1987518040 | 17050 | 17050 | 17050 | 17050 | 137 |
| 421 | 20241219 | 122500 | 1985182190 | 17010 | 17040 | 17040 | 17010 | 475 |
| 422 | 20241219 | 122400 | 1977094500 | 17050 | 17060 | 17060 | 17050 | 226 |
| 423 | 20241219 | 122300 | 1973240360 | 17060 | 17050 | 17060 | 17050 | 48 |
| 424 | 20241219 | 122200 | 1972421850 | 17050 | 17050 | 17050 | 17050 | 89 |
| 425 | 20241219 | 122100 | 1970904400 | 17050 | 17070 | 17070 | 17050 | 52 |
| 426 | 20241219 | 122000 | 1970016800 | 17070 | 17060 | 17070 | 17050 | 432 |
| 427 | 20241219 | 121900 | 1962647680 | 17080 | 17070 | 17080 | 17070 | 98 |
| 428 | 20241219 | 121800 | 1960974800 | 17080 | 17070 | 17080 | 17070 | 141 |
| 429 | 20241219 | 121700 | 1958567040 | 17070 | 17080 | 17080 | 17070 | 26 |
| 430 | 20241219 | 121600 | 1958123070 | 17080 | 17080 | 17080 | 17080 | 5 |
| 431 | 20241219 | 121500 | 1958037670 | 17080 | 17090 | 17090 | 17080 | 455 |
| 432 | 20241219 | 121400 | 1950266260 | 17070 | 17070 | 17090 | 17070 | 190 |
| 433 | 20241219 | 121300 | 1947022930 | 17070 | 17030 | 17070 | 17030 | 2008 |
| 434 | 20241219 | 121200 | 1912787000 | 17030 | 17030 | 17040 | 17030 | 121 |
| 435 | 20241219 | 121100 | 1910726260 | 17040 | 17040 | 17070 | 17040 | 1242 |
| 436 | 20241219 | 121000 | 1889541040 | 17040 | 17040 | 17040 | 17040 | 99 |
| 437 | 20241219 | 120900 | 1887854080 | 17060 | 17060 | 17060 | 17060 | 22 |
| 438 | 20241219 | 120800 | 1887478760 | 17040 | 17090 | 17090 | 17040 | 988 |
| 439 | 20241219 | 120700 | 1870624530 | 17060 | 17090 | 17090 | 17060 | 116 |
| 440 | 20241219 | 120600 | 1868644370 | 17090 | 17090 | 17090 | 17090 | 192 |
| 441 | 20241219 | 120500 | 1865363090 | 17090 | 17100 | 17100 | 17090 | 151 |
| 442 | 20241219 | 120400 | 1862781050 | 17090 | 17090 | 17100 | 17090 | 202 |
| 443 | 20241219 | 120300 | 1859326970 | 17090 | 17080 | 17090 | 17080 | 47 |
| 444 | 20241219 | 120200 | 1858524140 | 17080 | 17080 | 17080 | 17070 | 84 |
| 445 | 20241219 | 120100 | 1857089810 | 17100 | 17070 | 17100 | 17070 | 622 |
| 446 | 20241219 | 120000 | 1846458730 | 17090 | 17060 | 17090 | 17060 | 148 |
| 447 | 20241219 | 115900 | 1843933790 | 17060 | 17070 | 17090 | 17060 | 435 |
| 448 | 20241219 | 115800 | 1836509270 | 17070 | 17060 | 17070 | 17060 | 163 |
| 449 | 20241219 | 115700 | 1833727000 | 17040 | 17020 | 17040 | 17020 | 355 |
| 450 | 20241219 | 115600 | 1827680570 | 17020 | 17020 | 17030 | 17020 | 33 |
| 451 | 20241219 | 115500 | 1827118900 | 17020 | 17050 | 17050 | 17010 | 794 |
| 452 | 20241219 | 115400 | 1813597120 | 17050 | 17040 | 17060 | 17040 | 1011 |
| 453 | 20241219 | 115300 | 1796359580 | 17040 | 17040 | 17050 | 17040 | 142 |
| 454 | 20241219 | 115200 | 1793939000 | 17040 | 17030 | 17050 | 17030 | 226 |
| 455 | 20241219 | 115100 | 1790086550 | 17030 | 17030 | 17050 | 17030 | 47 |
| 456 | 20241219 | 115000 | 1789286120 | 17030 | 17060 | 17060 | 17030 | 270 |
| 457 | 20241219 | 114900 | 1784683950 | 17080 | 17080 | 17080 | 17080 | 134 |
| 458 | 20241219 | 114800 | 1782395230 | 17080 | 17030 | 17090 | 17020 | 706 |
| 459 | 20241219 | 114700 | 1770334800 | 17020 | 16980 | 17020 | 16980 | 2016 |
| 460 | 20241219 | 114600 | 1736065770 | 16990 | 16990 | 16990 | 16980 | 493 |
| 461 | 20241219 | 114500 | 1727689760 | 17000 | 17060 | 17060 | 17000 | 1820 |
| 462 | 20241219 | 114400 | 1696709530 | 17060 | 17090 | 17090 | 17040 | 47 |
| 463 | 20241219 | 114300 | 1695907590 | 17040 | 17080 | 17090 | 17030 | 233 |
| 464 | 20241219 | 114200 | 1691927570 | 17060 | 17050 | 17060 | 17050 | 67 |
| 465 | 20241219 | 114100 | 1690785080 | 17050 | 17030 | 17050 | 17030 | 319 |
| 466 | 20241219 | 114000 | 1685348740 | 17030 | 17040 | 17050 | 17030 | 347 |
| 467 | 20241219 | 113900 | 1679434690 | 17040 | 17030 | 17040 | 17030 | 2089 |
| 468 | 20241219 | 113800 | 1643839810 | 17020 | 17030 | 17030 | 17020 | 103 |
| 469 | 20241219 | 113700 | 1642085840 | 17020 | 17000 | 17020 | 17000 | 360 |
| 470 | 20241219 | 113600 | 1635960220 | 16990 | 16970 | 16990 | 16970 | 20 |
| 471 | 20241219 | 113500 | 1635620570 | 16990 | 16990 | 16990 | 16990 | 1 |
| 472 | 20241219 | 113400 | 1635603580 | 16960 | 16990 | 16990 | 16950 | 18 |
| 473 | 20241219 | 113300 | 1635297980 | 16990 | 16980 | 16990 | 16970 | 283 |
| 474 | 20241219 | 113200 | 1630491300 | 16980 | 17010 | 17010 | 16980 | 724 |
| 475 | 20241219 | 113100 | 1618189140 | 17030 | 17030 | 17030 | 17030 | 0 |
| 476 | 20241219 | 113000 | 1618189140 | 17030 | 17010 | 17030 | 17000 | 500 |
| 477 | 20241219 | 112900 | 1609679360 | 17010 | 17020 | 17020 | 17010 | 527 |
| 478 | 20241219 | 112800 | 1600709830 | 17020 | 16960 | 17020 | 16960 | 159 |
| 479 | 20241219 | 112700 | 1598006270 | 16960 | 16900 | 16970 | 16900 | 1419 |
| 480 | 20241219 | 112600 | 1573982350 | 16900 | 16900 | 16900 | 16880 | 44 |
| 481 | 20241219 | 112500 | 1573238840 | 16900 | 16900 | 16910 | 16890 | 2155 |
| 482 | 20241219 | 112400 | 1536817270 | 16900 | 16900 | 16900 | 16890 | 304 |
| 483 | 20241219 | 112300 | 1531679680 | 16900 | 16890 | 16900 | 16890 | 1562 |
| 484 | 20241219 | 112200 | 1505282610 | 16900 | 16900 | 16900 | 16880 | 2256 |
| 485 | 20241219 | 112100 | 1467158350 | 16910 | 16950 | 16950 | 16910 | 1105 |
| 486 | 20241219 | 112000 | 1448452460 | 16950 | 16950 | 16950 | 16950 | 379 |
| 487 | 20241219 | 111900 | 1442028410 | 16970 | 16970 | 16970 | 16970 | 0 |
| 488 | 20241219 | 111800 | 1442028410 | 16970 | 17000 | 17040 | 16970 | 2490 |
| 489 | 20241219 | 111700 | 1399749970 | 17000 | 16970 | 17000 | 16970 | 655 |
| 490 | 20241219 | 111600 | 1388623580 | 16950 | 16950 | 16980 | 16950 | 381 |
| 491 | 20241219 | 111500 | 1382165420 | 16950 | 16970 | 16980 | 16950 | 596 |
| 492 | 20241219 | 111400 | 1372050030 | 16950 | 17010 | 17050 | 16950 | 328 |
| 493 | 20241219 | 111300 | 1366471030 | 17010 | 17090 | 17100 | 17010 | 157 |
| 494 | 20241219 | 111200 | 1363792200 | 17090 | 16880 | 17090 | 16880 | 11300 |
| 495 | 20241219 | 111100 | 1172037230 | 16850 | 16850 | 16850 | 16840 | 511 |
| 496 | 20241219 | 111000 | 1163426990 | 16880 | 16870 | 16880 | 16840 | 258 |
| 497 | 20241219 | 110900 | 1159074400 | 16880 | 16880 | 16880 | 16830 | 1051 |
| 498 | 20241219 | 110800 | 1141350120 | 16900 | 16890 | 16900 | 16880 | 715 |
| 499 | 20241219 | 110700 | 1129271020 | 16890 | 16880 | 16910 | 16870 | 286 |
| 500 | 20241219 | 110600 | 1124440930 | 16890 | 16920 | 16930 | 16890 | 981 |
| 501 | 20241219 | 110500 | 1107841310 | 16930 | 16860 | 16930 | 16860 | 1965 |
| 502 | 20241219 | 110400 | 1074655350 | 16830 | 16840 | 16860 | 16830 | 402 |
| 503 | 20241219 | 110300 | 1067883710 | 16830 | 16870 | 16880 | 16830 | 1041 |
| 504 | 20241219 | 110200 | 1050330060 | 16870 | 16830 | 16870 | 16810 | 2562 |
| 505 | 20241219 | 110100 | 1007203710 | 16840 | 16730 | 16840 | 16730 | 1408 |
| 506 | 20241219 | 110000 | 983566710 | 16730 | 16740 | 16750 | 16720 | 305 |
| 507 | 20241219 | 105900 | 978461100 | 16730 | 16760 | 16760 | 16730 | 523 |
| 508 | 20241219 | 105800 | 969699140 | 16750 | 16710 | 16760 | 16710 | 310 |
| 509 | 20241219 | 105700 | 964507870 | 16710 | 16700 | 16720 | 16690 | 451 |
| 510 | 20241219 | 105600 | 956974050 | 16700 | 16730 | 16740 | 16690 | 481 |
| 511 | 20241219 | 105500 | 948932280 | 16730 | 16750 | 16750 | 16730 | 52 |
| 512 | 20241219 | 105400 | 948061660 | 16730 | 16750 | 16750 | 16730 | 82 |
| 513 | 20241219 | 105300 | 946688520 | 16740 | 16760 | 16760 | 16710 | 346 |
| 514 | 20241219 | 105200 | 940893710 | 16760 | 16760 | 16760 | 16760 | 23 |
| 515 | 20241219 | 105100 | 940508230 | 16760 | 16750 | 16760 | 16750 | 13 |
| 516 | 20241219 | 105000 | 940290460 | 16760 | 16750 | 16760 | 16720 | 377 |
| 517 | 20241219 | 104900 | 933976970 | 16750 | 16740 | 16750 | 16740 | 113 |
| 518 | 20241219 | 104800 | 932085340 | 16740 | 16750 | 16750 | 16740 | 9 |
| 519 | 20241219 | 104700 | 931934610 | 16750 | 16740 | 16810 | 16740 | 515 |
| 520 | 20241219 | 104600 | 923309100 | 16700 | 16720 | 16740 | 16700 | 1250 |
| 521 | 20241219 | 104500 | 902428500 | 16720 | 16720 | 16730 | 16720 | 8 |
| 522 | 20241219 | 104400 | 902294700 | 16730 | 16700 | 16730 | 16700 | 1620 |
| 523 | 20241219 | 104300 | 875240140 | 16700 | 16730 | 16730 | 16680 | 1039 |
| 524 | 20241219 | 104200 | 857889060 | 16730 | 16740 | 16750 | 16650 | 364 |
| 525 | 20241219 | 104100 | 851811390 | 16770 | 16800 | 16810 | 16750 | 493 |
| 526 | 20241219 | 104000 | 843543980 | 16810 | 16720 | 16810 | 16720 | 338 |
| 527 | 20241219 | 103900 | 837866580 | 16810 | 16790 | 16810 | 16790 | 353 |
| 528 | 20241219 | 103800 | 831935360 | 16790 | 16800 | 16800 | 16790 | 16 |
| 529 | 20241219 | 103700 | 831666710 | 16800 | 16750 | 16810 | 16750 | 909 |
| 530 | 20241219 | 103600 | 816395350 | 16760 | 16720 | 16760 | 16720 | 709 |
| 531 | 20241219 | 103500 | 804530060 | 16730 | 16680 | 16730 | 16670 | 514 |
| 532 | 20241219 | 103400 | 795953300 | 16680 | 16640 | 16680 | 16640 | 513 |
| 533 | 20241219 | 103300 | 787414110 | 16640 | 16630 | 16640 | 16630 | 62 |
| 534 | 20241219 | 103200 | 786382600 | 16630 | 16640 | 16650 | 16630 | 165 |
| 535 | 20241219 | 103100 | 783635720 | 16620 | 16570 | 16620 | 16570 | 513 |
| 536 | 20241219 | 103000 | 775123290 | 16550 | 16550 | 16550 | 16540 | 86 |
| 537 | 20241219 | 102900 | 773700590 | 16570 | 16580 | 16580 | 16570 | 57 |
| 538 | 20241219 | 102800 | 772756090 | 16580 | 16550 | 16590 | 16540 | 420 |
| 539 | 20241219 | 102700 | 765793330 | 16550 | 16550 | 16590 | 16540 | 204 |
| 540 | 20241219 | 102600 | 762418850 | 16540 | 16560 | 16590 | 16540 | 177 |
| 541 | 20241219 | 102500 | 759490290 | 16610 | 16610 | 16610 | 16570 | 366 |
| 542 | 20241219 | 102400 | 753412870 | 16610 | 16610 | 16610 | 16610 | 50 |
| 543 | 20241219 | 102300 | 752582370 | 16580 | 16570 | 16580 | 16570 | 50 |
| 544 | 20241219 | 102200 | 751753820 | 16570 | 16590 | 16630 | 16570 | 341 |
| 545 | 20241219 | 102100 | 746086000 | 16580 | 16570 | 16620 | 16570 | 94 |
| 546 | 20241219 | 102000 | 744524620 | 16570 | 16550 | 16570 | 16520 | 201 |
| 547 | 20241219 | 101900 | 741203550 | 16570 | 16530 | 16570 | 16520 | 481 |
| 548 | 20241219 | 101800 | 733247920 | 16530 | 16590 | 16590 | 16530 | 269 |
| 549 | 20241219 | 101700 | 728798450 | 16590 | 16640 | 16640 | 16580 | 87 |
| 550 | 20241219 | 101600 | 727355090 | 16650 | 16650 | 16660 | 16580 | 198 |
| 551 | 20241219 | 101500 | 724060880 | 16650 | 16670 | 16670 | 16620 | 166 |
| 552 | 20241219 | 101400 | 721296980 | 16600 | 16640 | 16670 | 16600 | 64 |
| 553 | 20241219 | 101300 | 720231850 | 16640 | 16640 | 16640 | 16630 | 44 |
| 554 | 20241219 | 101200 | 719499780 | 16640 | 16580 | 16650 | 16580 | 465 |
| 555 | 20241219 | 101100 | 711769880 | 16670 | 16680 | 16680 | 16670 | 3 |
| 556 | 20241219 | 101000 | 711719850 | 16550 | 16720 | 16720 | 16550 | 409 |
| 557 | 20241219 | 100900 | 704911620 | 16720 | 16680 | 16720 | 16670 | 137 |
| 558 | 20241219 | 100800 | 702623320 | 16680 | 16710 | 16710 | 16680 | 7 |
| 559 | 20241219 | 100700 | 702506470 | 16700 | 16710 | 16710 | 16700 | 246 |
| 560 | 20241219 | 100600 | 698398050 | 16700 | 16700 | 16700 | 16680 | 710 |
| 561 | 20241219 | 100500 | 686544730 | 16710 | 16710 | 16710 | 16710 | 11 |
| 562 | 20241219 | 100400 | 686360920 | 16720 | 16700 | 16730 | 16700 | 29 |
| 563 | 20241219 | 100300 | 685875950 | 16700 | 16740 | 16740 | 16700 | 374 |
| 564 | 20241219 | 100200 | 679618340 | 16740 | 16740 | 16740 | 16730 | 241 |
| 565 | 20241219 | 100100 | 675584790 | 16740 | 16740 | 16740 | 16730 | 32 |
| 566 | 20241219 | 100000 | 675049140 | 16740 | 16720 | 16740 | 16700 | 353 |
| 567 | 20241219 | 095900 | 669145730 | 16720 | 16700 | 16720 | 16700 | 36 |
| 568 | 20241219 | 095800 | 668544290 | 16700 | 16690 | 16730 | 16690 | 176 |
| 569 | 20241219 | 095700 | 665605060 | 16700 | 16680 | 16700 | 16680 | 145 |
| 570 | 20241219 | 095600 | 663184600 | 16680 | 16640 | 16680 | 16610 | 194 |
| 571 | 20241219 | 095500 | 659961760 | 16610 | 16690 | 16690 | 16530 | 479 |
| 572 | 20241219 | 095400 | 651995200 | 16690 | 16600 | 16690 | 16600 | 1320 |
| 573 | 20241219 | 095300 | 630026320 | 16580 | 16530 | 16580 | 16520 | 918 |
| 574 | 20241219 | 095200 | 614827020 | 16530 | 16560 | 16570 | 16530 | 190 |
| 575 | 20241219 | 095100 | 611683690 | 16560 | 16540 | 16560 | 16530 | 338 |
| 576 | 20241219 | 095000 | 606093710 | 16530 | 16540 | 16540 | 16530 | 142 |
| 577 | 20241219 | 094900 | 603746250 | 16540 | 16540 | 16540 | 16510 | 273 |
| 578 | 20241219 | 094800 | 599237600 | 16580 | 16610 | 16610 | 16580 | 240 |
| 579 | 20241219 | 094700 | 595254030 | 16590 | 16580 | 16610 | 16540 | 550 |
| 580 | 20241219 | 094600 | 586146330 | 16580 | 16620 | 16620 | 16580 | 207 |
| 581 | 20241219 | 094500 | 582706150 | 16540 | 16640 | 16640 | 16530 | 1329 |
| 582 | 20241219 | 094400 | 560701420 | 16590 | 16620 | 16640 | 16590 | 964 |
| 583 | 20241219 | 094300 | 544686270 | 16620 | 16620 | 16620 | 16620 | 107 |
| 584 | 20241219 | 094200 | 542907930 | 16620 | 16600 | 16620 | 16600 | 39 |
| 585 | 20241219 | 094100 | 542260070 | 16620 | 16550 | 16620 | 16550 | 680 |
| 586 | 20241219 | 094000 | 530968870 | 16550 | 16550 | 16550 | 16550 | 53 |
| 587 | 20241219 | 093900 | 530091720 | 16540 | 16560 | 16560 | 16520 | 146 |
| 588 | 20241219 | 093800 | 527677020 | 16560 | 16600 | 16640 | 16560 | 137 |
| 589 | 20241219 | 093700 | 525404620 | 16580 | 16690 | 16690 | 16580 | 716 |
| 590 | 20241219 | 093600 | 513507320 | 16680 | 16770 | 16770 | 16660 | 233 |
| 591 | 20241219 | 093500 | 509620170 | 16720 | 16760 | 16790 | 16720 | 57 |
| 592 | 20241219 | 093400 | 508666270 | 16810 | 16750 | 16810 | 16750 | 46 |
| 593 | 20241219 | 093300 | 507895710 | 16750 | 16780 | 16790 | 16750 | 392 |
| 594 | 20241219 | 093200 | 501326480 | 16790 | 16780 | 16790 | 16770 | 589 |
| 595 | 20241219 | 093100 | 491444290 | 16790 | 16810 | 16830 | 16780 | 947 |
| 596 | 20241219 | 093000 | 475525990 | 16810 | 16820 | 16840 | 16770 | 1261 |
| 597 | 20241219 | 092900 | 454318330 | 16830 | 16840 | 16840 | 16830 | 557 |
| 598 | 20241219 | 092800 | 444938590 | 16840 | 16800 | 16840 | 16800 | 300 |
| 599 | 20241219 | 092700 | 439894130 | 16800 | 16760 | 16850 | 16760 | 971 |
| 600 | 20241219 | 092600 | 423596840 | 16740 | 16770 | 16770 | 16730 | 334 |
| 601 | 20241219 | 092500 | 418000640 | 16770 | 16720 | 16770 | 16720 | 690 |
| 602 | 20241219 | 092400 | 406456960 | 16710 | 16650 | 16710 | 16650 | 265 |
| 603 | 20241219 | 092300 | 402042820 | 16650 | 16600 | 16660 | 16600 | 1007 |
| 604 | 20241219 | 092200 | 385307990 | 16600 | 16500 | 16600 | 16500 | 773 |
| 605 | 20241219 | 092100 | 372519300 | 16500 | 16460 | 16500 | 16460 | 289 |
| 606 | 20241219 | 092000 | 367753940 | 16490 | 16470 | 16500 | 16400 | 988 |
| 607 | 20241219 | 091900 | 351503780 | 16440 | 16500 | 16500 | 16420 | 106 |
| 608 | 20241219 | 091800 | 349761540 | 16440 | 16460 | 16470 | 16440 | 144 |
| 609 | 20241219 | 091700 | 347391870 | 16460 | 16480 | 16500 | 16460 | 152 |
| 610 | 20241219 | 091600 | 344887710 | 16500 | 16500 | 16500 | 16490 | 203 |
| 611 | 20241219 | 091500 | 341538220 | 16540 | 16420 | 16540 | 16400 | 863 |
| 612 | 20241219 | 091400 | 327317730 | 16450 | 16440 | 16460 | 16440 | 354 |
| 613 | 20241219 | 091300 | 321492450 | 16420 | 16380 | 16420 | 16370 | 690 |
| 614 | 20241219 | 091200 | 310183450 | 16370 | 16360 | 16370 | 16340 | 360 |
| 615 | 20241219 | 091100 | 304294880 | 16360 | 16340 | 16360 | 16340 | 37 |
| 616 | 20241219 | 091000 | 303689660 | 16360 | 16350 | 16360 | 16340 | 410 |
| 617 | 20241219 | 090900 | 296988980 | 16350 | 16310 | 16350 | 16310 | 151 |
| 618 | 20241219 | 090800 | 294520570 | 16300 | 16340 | 16340 | 16300 | 1779 |
| 619 | 20241219 | 090700 | 265483840 | 16350 | 16360 | 16410 | 16340 | 2504 |
| 620 | 20241219 | 090600 | 224468740 | 16400 | 16390 | 16400 | 16340 | 1353 |
| 621 | 20241219 | 090500 | 202321700 | 16390 | 16400 | 16400 | 16390 | 23 |
| 622 | 20241219 | 090400 | 201944520 | 16410 | 16370 | 16410 | 16330 | 914 |
| 623 | 20241219 | 090300 | 186982400 | 16360 | 16310 | 16360 | 16250 | 2417 |
| 624 | 20241219 | 090200 | 147490680 | 16280 | 16280 | 16310 | 16230 | 113 |
| 625 | 20241219 | 090100 | 145652050 | 16220 | 16220 | 16370 | 16160 | 2247 |
| 626 | 20241219 | 090000 | 109078980 | 16300 | 16280 | 16300 | 16170 | 6704 |