32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 190400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 7299 |
| 3 | 20241219 | 190300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 4 | 20241219 | 190200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 5 | 20241219 | 190100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 6 | 20241219 | 190000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 7 | 20241219 | 185900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 8 | 20241219 | 185800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 9 | 20241219 | 185700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 10 | 20241219 | 185600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 11 | 20241219 | 185500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 12 | 20241219 | 185400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 13 | 20241219 | 185300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 14 | 20241219 | 185200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 15 | 20241219 | 185100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 16 | 20241219 | 185000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 17 | 20241219 | 184900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 18 | 20241219 | 184800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 19 | 20241219 | 184700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 20 | 20241219 | 184600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 21 | 20241219 | 184500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 22 | 20241219 | 184400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 23 | 20241219 | 184300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 24 | 20241219 | 184200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 25 | 20241219 | 184100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 26 | 20241219 | 184000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 27 | 20241219 | 183900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 28 | 20241219 | 183800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 29 | 20241219 | 183700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 30 | 20241219 | 183600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 31 | 20241219 | 183500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 32 | 20241219 | 183400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 7299 |
| 33 | 20241219 | 183300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 34 | 20241219 | 183200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 35 | 20241219 | 183100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 36 | 20241219 | 183000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 37 | 20241219 | 182900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 38 | 20241219 | 182800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 39 | 20241219 | 182700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 40 | 20241219 | 182600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 41 | 20241219 | 182500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 42 | 20241219 | 182400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 43 | 20241219 | 182300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 44 | 20241219 | 182200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 45 | 20241219 | 182100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 46 | 20241219 | 182000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 47 | 20241219 | 181900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 48 | 20241219 | 181800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 49 | 20241219 | 181700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 50 | 20241219 | 181600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 51 | 20241219 | 181500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 52 | 20241219 | 181400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 53 | 20241219 | 181300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 54 | 20241219 | 181200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 55 | 20241219 | 181100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 56 | 20241219 | 181000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 57 | 20241219 | 180900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 58 | 20241219 | 180800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 59 | 20241219 | 180700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 60 | 20241219 | 180600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 61 | 20241219 | 180500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 62 | 20241219 | 180400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 7299 |
| 63 | 20241219 | 180300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 64 | 20241219 | 180200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 65 | 20241219 | 180100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 66 | 20241219 | 180000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 67 | 20241219 | 175900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 68 | 20241219 | 175800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 69 | 20241219 | 175700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 70 | 20241219 | 175600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 71 | 20241219 | 175500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 72 | 20241219 | 175400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 73 | 20241219 | 175300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 74 | 20241219 | 175200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 75 | 20241219 | 175100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 76 | 20241219 | 175000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 77 | 20241219 | 174900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 78 | 20241219 | 174800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 79 | 20241219 | 174700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 80 | 20241219 | 174600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 81 | 20241219 | 174500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 82 | 20241219 | 174400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 83 | 20241219 | 174300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 84 | 20241219 | 174200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 85 | 20241219 | 174100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 86 | 20241219 | 174000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 87 | 20241219 | 173900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 88 | 20241219 | 173800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 89 | 20241219 | 173700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 90 | 20241219 | 173600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 91 | 20241219 | 173500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 92 | 20241219 | 173400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 7299 |
| 93 | 20241219 | 173300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 94 | 20241219 | 173200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 95 | 20241219 | 173100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 96 | 20241219 | 173000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 97 | 20241219 | 172900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 98 | 20241219 | 172800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 99 | 20241219 | 172700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 100 | 20241219 | 172600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 101 | 20241219 | 172500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 102 | 20241219 | 172400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 103 | 20241219 | 172300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 104 | 20241219 | 172200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 105 | 20241219 | 172100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 106 | 20241219 | 172000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 107 | 20241219 | 171900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 108 | 20241219 | 171800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 109 | 20241219 | 171700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 110 | 20241219 | 171600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 111 | 20241219 | 171500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 112 | 20241219 | 171400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 113 | 20241219 | 171300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 114 | 20241219 | 171200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 115 | 20241219 | 171100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 116 | 20241219 | 171000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 117 | 20241219 | 170900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 118 | 20241219 | 170800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 119 | 20241219 | 170700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 120 | 20241219 | 170600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 121 | 20241219 | 170500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 122 | 20241219 | 170400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 7299 |
| 123 | 20241219 | 170300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 124 | 20241219 | 170200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 125 | 20241219 | 170100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 126 | 20241219 | 170000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 127 | 20241219 | 165900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 128 | 20241219 | 165800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 129 | 20241219 | 165700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 130 | 20241219 | 165600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 131 | 20241219 | 165500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 132 | 20241219 | 165400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 133 | 20241219 | 165300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 134 | 20241219 | 165200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 135 | 20241219 | 165100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 136 | 20241219 | 165000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 137 | 20241219 | 164900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 138 | 20241219 | 164800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 139 | 20241219 | 164700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 140 | 20241219 | 164600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 141 | 20241219 | 164500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 142 | 20241219 | 164400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 143 | 20241219 | 164300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 144 | 20241219 | 164200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 145 | 20241219 | 164100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 146 | 20241219 | 164000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 147 | 20241219 | 163900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 148 | 20241219 | 163800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 149 | 20241219 | 163700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 150 | 20241219 | 163600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 151 | 20241219 | 163500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 152 | 20241219 | 163400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 7299 |
| 153 | 20241219 | 163300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 154 | 20241219 | 163200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 155 | 20241219 | 163100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 156 | 20241219 | 163000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 157 | 20241219 | 162900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 158 | 20241219 | 162800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 159 | 20241219 | 162700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 160 | 20241219 | 162600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 161 | 20241219 | 162500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 162 | 20241219 | 162400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 163 | 20241219 | 162300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 164 | 20241219 | 162200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 165 | 20241219 | 162100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 166 | 20241219 | 162000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 167 | 20241219 | 161900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 168 | 20241219 | 161800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 169 | 20241219 | 161700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 170 | 20241219 | 161600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 171 | 20241219 | 161500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 172 | 20241219 | 161400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 173 | 20241219 | 161300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 174 | 20241219 | 161200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 175 | 20241219 | 161100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 176 | 20241219 | 161000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 177 | 20241219 | 160900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 178 | 20241219 | 160800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 179 | 20241219 | 160700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 180 | 20241219 | 160600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 181 | 20241219 | 160500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 182 | 20241219 | 160400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 7299 |
| 183 | 20241219 | 160300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 184 | 20241219 | 160200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 185 | 20241219 | 160100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 186 | 20241219 | 160000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 187 | 20241219 | 155900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 188 | 20241219 | 155800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 189 | 20241219 | 155700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 190 | 20241219 | 155600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 191 | 20241219 | 155500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 192 | 20241219 | 155400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 193 | 20241219 | 155300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 194 | 20241219 | 155200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 195 | 20241219 | 155100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 196 | 20241219 | 155000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 197 | 20241219 | 154900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 198 | 20241219 | 154800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 199 | 20241219 | 154700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 200 | 20241219 | 154600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 201 | 20241219 | 154500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 202 | 20241219 | 154400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 203 | 20241219 | 154300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 204 | 20241219 | 154200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 205 | 20241219 | 154100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 206 | 20241219 | 154000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 207 | 20241219 | 153900 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 208 | 20241219 | 153800 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 209 | 20241219 | 153700 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 210 | 20241219 | 153600 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 211 | 20241219 | 153500 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 212 | 20241219 | 153400 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 7299 |
| 213 | 20241219 | 153300 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 214 | 20241219 | 153200 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 215 | 20241219 | 153100 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 0 |
| 216 | 20241219 | 153000 | 12741754750 | 40650 | 40650 | 40650 | 40650 | 7299 |
| 217 | 20241219 | 152900 | 12445050400 | 40650 | 40650 | 40650 | 40650 | 0 |
| 218 | 20241219 | 152800 | 12445050400 | 40650 | 40650 | 40650 | 40650 | 0 |
| 219 | 20241219 | 152700 | 12445050400 | 40650 | 40650 | 40650 | 40650 | 0 |
| 220 | 20241219 | 152600 | 12445050400 | 40650 | 40650 | 40650 | 40650 | 0 |
| 221 | 20241219 | 152500 | 12445050400 | 40650 | 40650 | 40650 | 40650 | 0 |
| 222 | 20241219 | 152400 | 12445050400 | 40650 | 40650 | 40650 | 40650 | 0 |
| 223 | 20241219 | 152300 | 12445050400 | 40650 | 40650 | 40650 | 40650 | 0 |
| 224 | 20241219 | 152200 | 12445050400 | 40650 | 40650 | 40650 | 40650 | 0 |
| 225 | 20241219 | 152100 | 12445050400 | 40650 | 40650 | 40650 | 40650 | 0 |
| 226 | 20241219 | 152000 | 12445050400 | 40650 | 40650 | 40650 | 40650 | 0 |
| 227 | 20241219 | 151900 | 12445050400 | 40650 | 40600 | 40650 | 40600 | 1014 |
| 228 | 20241219 | 151800 | 12403865250 | 40600 | 40600 | 40700 | 40550 | 1416 |
| 229 | 20241219 | 151700 | 12346347800 | 40650 | 40650 | 40700 | 40600 | 1097 |
| 230 | 20241219 | 151600 | 12301748900 | 40650 | 40600 | 40700 | 40500 | 1925 |
| 231 | 20241219 | 151500 | 12223494700 | 40600 | 40600 | 40750 | 40600 | 2446 |
| 232 | 20241219 | 151400 | 12123928050 | 40650 | 40400 | 40650 | 40400 | 4689 |
| 233 | 20241219 | 151300 | 11933914600 | 40400 | 40300 | 40450 | 40300 | 4483 |
| 234 | 20241219 | 151200 | 11752823100 | 40350 | 40300 | 40400 | 40300 | 503 |
| 235 | 20241219 | 151100 | 11732534250 | 40300 | 40350 | 40400 | 40300 | 1892 |
| 236 | 20241219 | 151000 | 11656227650 | 40300 | 40400 | 40400 | 40300 | 707 |
| 237 | 20241219 | 150900 | 11627671900 | 40400 | 40400 | 40400 | 40300 | 1561 |
| 238 | 20241219 | 150800 | 11564690850 | 40350 | 40350 | 40400 | 40350 | 541 |
| 239 | 20241219 | 150700 | 11542847300 | 40350 | 40350 | 40400 | 40350 | 794 |
| 240 | 20241219 | 150600 | 11510806100 | 40350 | 40450 | 40450 | 40350 | 1335 |
| 241 | 20241219 | 150500 | 11456876350 | 40450 | 40500 | 40500 | 40450 | 507 |
| 242 | 20241219 | 150400 | 11436367300 | 40500 | 40450 | 40500 | 40400 | 1102 |
| 243 | 20241219 | 150300 | 11391816650 | 40450 | 40450 | 40500 | 40400 | 834 |
| 244 | 20241219 | 150200 | 11358084850 | 40450 | 40350 | 40450 | 40350 | 674 |
| 245 | 20241219 | 150100 | 11330870600 | 40300 | 40300 | 40350 | 40300 | 656 |
| 246 | 20241219 | 150000 | 11304420050 | 40300 | 40350 | 40350 | 40300 | 1616 |
| 247 | 20241219 | 145900 | 11239294750 | 40350 | 40350 | 40350 | 40300 | 351 |
| 248 | 20241219 | 145800 | 11225139600 | 40350 | 40350 | 40350 | 40300 | 112 |
| 249 | 20241219 | 145700 | 11220622900 | 40350 | 40300 | 40350 | 40300 | 289 |
| 250 | 20241219 | 145600 | 11208974550 | 40350 | 40400 | 40400 | 40300 | 458 |
| 251 | 20241219 | 145500 | 11190496750 | 40400 | 40400 | 40400 | 40400 | 351 |
| 252 | 20241219 | 145400 | 11176316350 | 40400 | 40350 | 40400 | 40300 | 1479 |
| 253 | 20241219 | 145300 | 11116604700 | 40350 | 40350 | 40350 | 40300 | 413 |
| 254 | 20241219 | 145200 | 11099956350 | 40350 | 40300 | 40350 | 40300 | 390 |
| 255 | 20241219 | 145100 | 11084236750 | 40300 | 40300 | 40300 | 40250 | 924 |
| 256 | 20241219 | 145000 | 11047008300 | 40300 | 40300 | 40350 | 40250 | 618 |
| 257 | 20241219 | 144900 | 11022102700 | 40300 | 40300 | 40300 | 40250 | 933 |
| 258 | 20241219 | 144800 | 10984534550 | 40300 | 40300 | 40300 | 40250 | 733 |
| 259 | 20241219 | 144700 | 10955003600 | 40300 | 40300 | 40300 | 40250 | 1056 |
| 260 | 20241219 | 144600 | 10912454850 | 40300 | 40350 | 40350 | 40300 | 1215 |
| 261 | 20241219 | 144500 | 10863479200 | 40300 | 40350 | 40350 | 40300 | 586 |
| 262 | 20241219 | 144400 | 10839856200 | 40350 | 40300 | 40350 | 40300 | 1432 |
| 263 | 20241219 | 144300 | 10782111650 | 40350 | 40350 | 40350 | 40300 | 286 |
| 264 | 20241219 | 144200 | 10770581800 | 40300 | 40350 | 40350 | 40300 | 1087 |
| 265 | 20241219 | 144100 | 10726769450 | 40350 | 40350 | 40400 | 40350 | 1519 |
| 266 | 20241219 | 144000 | 10665476350 | 40400 | 40400 | 40450 | 40350 | 202 |
| 267 | 20241219 | 143900 | 10657318350 | 40400 | 40350 | 40450 | 40350 | 1079 |
| 268 | 20241219 | 143800 | 10613726850 | 40400 | 40400 | 40400 | 40350 | 388 |
| 269 | 20241219 | 143700 | 10598058750 | 40400 | 40400 | 40400 | 40350 | 1550 |
| 270 | 20241219 | 143600 | 10535443750 | 40400 | 40450 | 40450 | 40400 | 213 |
| 271 | 20241219 | 143500 | 10526838200 | 40450 | 40450 | 40450 | 40400 | 239 |
| 272 | 20241219 | 143400 | 10517175400 | 40450 | 40450 | 40450 | 40400 | 344 |
| 273 | 20241219 | 143300 | 10503260900 | 40450 | 40400 | 40450 | 40400 | 134 |
| 274 | 20241219 | 143200 | 10497841950 | 40400 | 40400 | 40450 | 40350 | 1065 |
| 275 | 20241219 | 143100 | 10454836400 | 40400 | 40400 | 40400 | 40350 | 616 |
| 276 | 20241219 | 143000 | 10429950250 | 40400 | 40400 | 40450 | 40350 | 331 |
| 277 | 20241219 | 142900 | 10416578300 | 40450 | 40400 | 40450 | 40400 | 656 |
| 278 | 20241219 | 142800 | 10390075200 | 40400 | 40450 | 40450 | 40400 | 1601 |
| 279 | 20241219 | 142700 | 10325352050 | 40450 | 40450 | 40450 | 40400 | 494 |
| 280 | 20241219 | 142600 | 10305377550 | 40450 | 40400 | 40450 | 40400 | 982 |
| 281 | 20241219 | 142500 | 10265702850 | 40450 | 40550 | 40550 | 40400 | 4207 |
| 282 | 20241219 | 142400 | 10095491800 | 40500 | 40550 | 40550 | 40500 | 720 |
| 283 | 20241219 | 142300 | 10066328200 | 40550 | 40650 | 40650 | 40550 | 1138 |
| 284 | 20241219 | 142200 | 10020177950 | 40650 | 40700 | 40700 | 40550 | 7822 |
| 285 | 20241219 | 142100 | 9702468900 | 40750 | 40750 | 40750 | 40700 | 274 |
| 286 | 20241219 | 142000 | 9691316700 | 40700 | 40700 | 40750 | 40700 | 94 |
| 287 | 20241219 | 141900 | 9687488200 | 40700 | 40700 | 40750 | 40700 | 105 |
| 288 | 20241219 | 141800 | 9683214650 | 40700 | 40750 | 40750 | 40700 | 164 |
| 289 | 20241219 | 141700 | 9676536650 | 40750 | 40750 | 40750 | 40700 | 613 |
| 290 | 20241219 | 141600 | 9651564900 | 40750 | 40750 | 40750 | 40750 | 39 |
| 291 | 20241219 | 141500 | 9649975650 | 40750 | 40700 | 40750 | 40700 | 77 |
| 292 | 20241219 | 141400 | 9646839100 | 40700 | 40750 | 40750 | 40700 | 370 |
| 293 | 20241219 | 141300 | 9631763850 | 40750 | 40750 | 40750 | 40700 | 86 |
| 294 | 20241219 | 141200 | 9628260100 | 40750 | 40700 | 40750 | 40700 | 274 |
| 295 | 20241219 | 141100 | 9617100550 | 40700 | 40750 | 40750 | 40700 | 336 |
| 296 | 20241219 | 141000 | 9603420300 | 40700 | 40700 | 40700 | 40700 | 224 |
| 297 | 20241219 | 140900 | 9594303500 | 40700 | 40750 | 40750 | 40700 | 259 |
| 298 | 20241219 | 140800 | 9583760700 | 40750 | 40750 | 40750 | 40700 | 501 |
| 299 | 20241219 | 140700 | 9563367200 | 40750 | 40750 | 40750 | 40700 | 114 |
| 300 | 20241219 | 140600 | 9558721900 | 40700 | 40700 | 40750 | 40700 | 208 |
| 301 | 20241219 | 140500 | 9550256200 | 40700 | 40750 | 40750 | 40700 | 11 |
| 302 | 20241219 | 140400 | 9549808250 | 40750 | 40700 | 40750 | 40700 | 332 |
| 303 | 20241219 | 140300 | 9536294450 | 40700 | 40700 | 40700 | 40650 | 484 |
| 304 | 20241219 | 140200 | 9516605700 | 40700 | 40750 | 40750 | 40650 | 1125 |
| 305 | 20241219 | 140100 | 9470856250 | 40750 | 40700 | 40750 | 40700 | 958 |
| 306 | 20241219 | 140000 | 9431863000 | 40700 | 40750 | 40750 | 40700 | 121 |
| 307 | 20241219 | 135900 | 9426938150 | 40700 | 40750 | 40750 | 40700 | 176 |
| 308 | 20241219 | 135800 | 9419774650 | 40700 | 40750 | 40750 | 40700 | 238 |
| 309 | 20241219 | 135700 | 9410083150 | 40750 | 40700 | 40750 | 40700 | 61 |
| 310 | 20241219 | 135600 | 9407600050 | 40700 | 40700 | 40700 | 40700 | 42 |
| 311 | 20241219 | 135500 | 9405890650 | 40700 | 40750 | 40750 | 40700 | 176 |
| 312 | 20241219 | 135400 | 9398727000 | 40750 | 40700 | 40750 | 40700 | 371 |
| 313 | 20241219 | 135300 | 9383626800 | 40700 | 40700 | 40750 | 40700 | 340 |
| 314 | 20241219 | 135200 | 9369776300 | 40700 | 40750 | 40750 | 40700 | 27 |
| 315 | 20241219 | 135100 | 9368676950 | 40750 | 40700 | 40750 | 40700 | 401 |
| 316 | 20241219 | 135000 | 9352355550 | 40700 | 40700 | 40700 | 40650 | 85 |
| 317 | 20241219 | 134900 | 9348897850 | 40750 | 40700 | 40750 | 40700 | 138 |
| 318 | 20241219 | 134800 | 9343281150 | 40650 | 40650 | 40700 | 40600 | 870 |
| 319 | 20241219 | 134700 | 9307915500 | 40650 | 40650 | 40700 | 40650 | 1626 |
| 320 | 20241219 | 134600 | 9241818300 | 40700 | 40750 | 40800 | 40700 | 1705 |
| 321 | 20241219 | 134500 | 9172392100 | 40750 | 40750 | 40750 | 40700 | 1304 |
| 322 | 20241219 | 134400 | 9119257250 | 40750 | 40850 | 40850 | 40750 | 2084 |
| 323 | 20241219 | 134300 | 9034199600 | 40850 | 40900 | 40900 | 40850 | 175 |
| 324 | 20241219 | 134200 | 9027050150 | 40850 | 40900 | 40900 | 40850 | 404 |
| 325 | 20241219 | 134100 | 9010545300 | 40900 | 40900 | 40900 | 40900 | 806 |
| 326 | 20241219 | 134000 | 8977579900 | 40900 | 40950 | 40950 | 40900 | 654 |
| 327 | 20241219 | 133900 | 8950830150 | 40950 | 40950 | 40950 | 40900 | 117 |
| 328 | 20241219 | 133800 | 8946039850 | 40950 | 40950 | 40950 | 40900 | 526 |
| 329 | 20241219 | 133700 | 8924500650 | 40900 | 40950 | 40950 | 40900 | 72 |
| 330 | 20241219 | 133600 | 8921555050 | 40950 | 40950 | 40950 | 40900 | 97 |
| 331 | 20241219 | 133500 | 8917587200 | 40900 | 40950 | 40950 | 40900 | 138 |
| 332 | 20241219 | 133400 | 8911941050 | 40950 | 40900 | 40950 | 40900 | 253 |
| 333 | 20241219 | 133300 | 8901592800 | 40950 | 40900 | 40950 | 40900 | 462 |
| 334 | 20241219 | 133200 | 8882696400 | 40950 | 40950 | 40950 | 40900 | 124 |
| 335 | 20241219 | 133100 | 8877624600 | 40950 | 40950 | 40950 | 40900 | 115 |
| 336 | 20241219 | 133000 | 8872920750 | 40900 | 40950 | 40950 | 40900 | 128 |
| 337 | 20241219 | 132900 | 8867684050 | 40950 | 40950 | 40950 | 40950 | 155 |
| 338 | 20241219 | 132800 | 8861336800 | 40900 | 40950 | 40950 | 40900 | 68 |
| 339 | 20241219 | 132700 | 8858552250 | 40950 | 40850 | 40950 | 40850 | 48 |
| 340 | 20241219 | 132600 | 8856589250 | 40850 | 40900 | 40900 | 40850 | 436 |
| 341 | 20241219 | 132500 | 8838768600 | 40850 | 40900 | 40900 | 40850 | 392 |
| 342 | 20241219 | 132400 | 8822750750 | 40900 | 40900 | 40950 | 40900 | 64 |
| 343 | 20241219 | 132300 | 8820133000 | 40900 | 40900 | 40950 | 40900 | 396 |
| 344 | 20241219 | 132200 | 8803936400 | 40900 | 40900 | 40900 | 40900 | 83 |
| 345 | 20241219 | 132100 | 8800541700 | 40900 | 40900 | 40900 | 40850 | 53 |
| 346 | 20241219 | 132000 | 8798374050 | 40900 | 40950 | 40950 | 40900 | 378 |
| 347 | 20241219 | 131900 | 8782913650 | 40900 | 40950 | 40950 | 40900 | 472 |
| 348 | 20241219 | 131800 | 8763605750 | 40950 | 41000 | 41000 | 40950 | 1426 |
| 349 | 20241219 | 131700 | 8705206200 | 41000 | 40950 | 41000 | 40950 | 758 |
| 350 | 20241219 | 131600 | 8674164550 | 40950 | 40950 | 40950 | 40950 | 443 |
| 351 | 20241219 | 131500 | 8656023700 | 41000 | 41000 | 41000 | 40950 | 279 |
| 352 | 20241219 | 131400 | 8644592200 | 41000 | 41000 | 41000 | 40950 | 87 |
| 353 | 20241219 | 131300 | 8641027350 | 41000 | 41000 | 41000 | 41000 | 7 |
| 354 | 20241219 | 131200 | 8640740350 | 41000 | 40950 | 41000 | 40950 | 120 |
| 355 | 20241219 | 131100 | 8635825500 | 41000 | 40950 | 41000 | 40950 | 136 |
| 356 | 20241219 | 131000 | 8630253400 | 40950 | 41000 | 41000 | 40950 | 235 |
| 357 | 20241219 | 130900 | 8620627850 | 41000 | 41000 | 41000 | 41000 | 341 |
| 358 | 20241219 | 130800 | 8606646850 | 41000 | 41000 | 41000 | 41000 | 57 |
| 359 | 20241219 | 130700 | 8604309850 | 41000 | 41000 | 41000 | 41000 | 18 |
| 360 | 20241219 | 130600 | 8603571850 | 41000 | 41000 | 41000 | 41000 | 16 |
| 361 | 20241219 | 130500 | 8602915850 | 41000 | 40950 | 41000 | 40950 | 73 |
| 362 | 20241219 | 130400 | 8599925750 | 41000 | 41000 | 41000 | 41000 | 133 |
| 363 | 20241219 | 130300 | 8594472750 | 41000 | 41000 | 41000 | 41000 | 49 |
| 364 | 20241219 | 130200 | 8592463750 | 41000 | 41000 | 41000 | 40950 | 121 |
| 365 | 20241219 | 130100 | 8587503400 | 41000 | 41050 | 41050 | 41000 | 132 |
| 366 | 20241219 | 130000 | 8582090700 | 41050 | 41000 | 41050 | 41000 | 295 |
| 367 | 20241219 | 125900 | 8569989650 | 41000 | 41000 | 41050 | 41000 | 77 |
| 368 | 20241219 | 125800 | 8566830650 | 41000 | 41000 | 41000 | 40950 | 201 |
| 369 | 20241219 | 125700 | 8558594850 | 41000 | 41000 | 41050 | 40950 | 178 |
| 370 | 20241219 | 125600 | 8551302900 | 41000 | 41000 | 41000 | 41000 | 66 |
| 371 | 20241219 | 125500 | 8548596900 | 41000 | 41000 | 41050 | 41000 | 277 |
| 372 | 20241219 | 125400 | 8537239600 | 41050 | 41000 | 41050 | 41000 | 197 |
| 373 | 20241219 | 125300 | 8529157350 | 41050 | 41050 | 41050 | 41000 | 100 |
| 374 | 20241219 | 125200 | 8525053050 | 41000 | 41050 | 41050 | 41000 | 146 |
| 375 | 20241219 | 125100 | 8519064250 | 41050 | 41000 | 41050 | 41000 | 1236 |
| 376 | 20241219 | 125000 | 8468379650 | 41000 | 41000 | 41000 | 40950 | 85 |
| 377 | 20241219 | 124900 | 8464898050 | 40950 | 40900 | 40950 | 40900 | 725 |
| 378 | 20241219 | 124800 | 8435211150 | 40900 | 40950 | 40950 | 40900 | 275 |
| 379 | 20241219 | 124700 | 8423963500 | 40950 | 40950 | 40950 | 40950 | 6 |
| 380 | 20241219 | 124600 | 8423717800 | 40900 | 40900 | 40900 | 40900 | 124 |
| 381 | 20241219 | 124500 | 8418646200 | 40900 | 40950 | 41000 | 40900 | 108 |
| 382 | 20241219 | 124400 | 8414223700 | 40950 | 40950 | 40950 | 40950 | 542 |
| 383 | 20241219 | 124300 | 8392028800 | 40950 | 40950 | 40950 | 40950 | 368 |
| 384 | 20241219 | 124200 | 8376959200 | 40950 | 40900 | 40950 | 40900 | 171 |
| 385 | 20241219 | 124100 | 8369964850 | 40900 | 40950 | 40950 | 40900 | 166 |
| 386 | 20241219 | 124000 | 8363175400 | 40900 | 40950 | 40950 | 40900 | 189 |
| 387 | 20241219 | 123900 | 8355439000 | 40950 | 40950 | 40950 | 40900 | 50 |
| 388 | 20241219 | 123800 | 8353391550 | 40950 | 40900 | 40950 | 40900 | 82 |
| 389 | 20241219 | 123700 | 8350037200 | 40900 | 40900 | 40900 | 40900 | 50 |
| 390 | 20241219 | 123600 | 8347992200 | 40900 | 40900 | 40900 | 40900 | 99 |
| 391 | 20241219 | 123500 | 8343943100 | 40850 | 40900 | 40900 | 40850 | 32 |
| 392 | 20241219 | 123400 | 8342634400 | 40900 | 40900 | 40900 | 40900 | 28 |
| 393 | 20241219 | 123300 | 8341489200 | 40900 | 40900 | 40900 | 40900 | 187 |
| 394 | 20241219 | 123200 | 8333840900 | 40850 | 40900 | 40900 | 40850 | 155 |
| 395 | 20241219 | 123100 | 8327506400 | 40850 | 40850 | 40900 | 40850 | 160 |
| 396 | 20241219 | 123000 | 8320963950 | 40900 | 40850 | 40900 | 40850 | 99 |
| 397 | 20241219 | 122900 | 8316917350 | 40900 | 40900 | 40900 | 40850 | 225 |
| 398 | 20241219 | 122800 | 8307722350 | 40900 | 40850 | 40900 | 40850 | 238 |
| 399 | 20241219 | 122700 | 8297992450 | 40900 | 40900 | 40900 | 40900 | 103 |
| 400 | 20241219 | 122600 | 8293779750 | 40900 | 40850 | 40900 | 40850 | 96 |
| 401 | 20241219 | 122500 | 8289858100 | 40850 | 40850 | 40850 | 40850 | 655 |
| 402 | 20241219 | 122400 | 8263101350 | 40850 | 40900 | 40900 | 40850 | 280 |
| 403 | 20241219 | 122300 | 8251652200 | 40900 | 40900 | 40950 | 40900 | 220 |
| 404 | 20241219 | 122200 | 8242652200 | 40900 | 40900 | 40900 | 40900 | 21 |
| 405 | 20241219 | 122100 | 8241793300 | 40950 | 41000 | 41000 | 40950 | 234 |
| 406 | 20241219 | 122000 | 8232210900 | 40950 | 40950 | 41000 | 40950 | 276 |
| 407 | 20241219 | 121900 | 8220908350 | 41000 | 41000 | 41000 | 41000 | 56 |
| 408 | 20241219 | 121800 | 8218612350 | 41000 | 40950 | 41000 | 40950 | 62 |
| 409 | 20241219 | 121700 | 8216072900 | 40950 | 40950 | 40950 | 40900 | 123 |
| 410 | 20241219 | 121600 | 8211037050 | 40950 | 40900 | 40950 | 40900 | 388 |
| 411 | 20241219 | 121500 | 8195148550 | 40900 | 40950 | 40950 | 40900 | 634 |
| 412 | 20241219 | 121400 | 8169190100 | 40900 | 40900 | 40950 | 40900 | 164 |
| 413 | 20241219 | 121300 | 8162477050 | 40900 | 40850 | 40950 | 40850 | 782 |
| 414 | 20241219 | 121200 | 8130501500 | 40850 | 40800 | 40900 | 40800 | 232 |
| 415 | 20241219 | 121100 | 8121022300 | 40850 | 40850 | 40850 | 40800 | 356 |
| 416 | 20241219 | 121000 | 8106482800 | 40850 | 40850 | 40850 | 40800 | 429 |
| 417 | 20241219 | 120900 | 8088958400 | 40850 | 40850 | 40900 | 40850 | 181 |
| 418 | 20241219 | 120800 | 8081564000 | 40850 | 40900 | 40900 | 40850 | 289 |
| 419 | 20241219 | 120700 | 8069756250 | 40850 | 40900 | 40950 | 40850 | 234 |
| 420 | 20241219 | 120600 | 8060186400 | 40900 | 40900 | 40900 | 40850 | 371 |
| 421 | 20241219 | 120500 | 8045012600 | 40950 | 40950 | 40950 | 40900 | 27 |
| 422 | 20241219 | 120400 | 8043907050 | 40950 | 40900 | 40950 | 40850 | 159 |
| 423 | 20241219 | 120300 | 8037405150 | 40850 | 40900 | 40900 | 40850 | 171 |
| 424 | 20241219 | 120200 | 8030414300 | 40900 | 41000 | 41000 | 40900 | 320 |
| 425 | 20241219 | 120100 | 8017303800 | 41000 | 40950 | 41000 | 40900 | 470 |
| 426 | 20241219 | 120000 | 7998055250 | 40950 | 40900 | 40950 | 40900 | 646 |
| 427 | 20241219 | 115900 | 7971627000 | 40850 | 40800 | 40850 | 40800 | 610 |
| 428 | 20241219 | 115800 | 7946726100 | 40800 | 40850 | 40850 | 40800 | 84 |
| 429 | 20241219 | 115700 | 7943298850 | 40800 | 40800 | 40800 | 40800 | 469 |
| 430 | 20241219 | 115600 | 7924163650 | 40800 | 40850 | 40850 | 40800 | 181 |
| 431 | 20241219 | 115500 | 7916777850 | 40850 | 40800 | 40850 | 40800 | 119 |
| 432 | 20241219 | 115400 | 7911922300 | 40850 | 40850 | 40850 | 40800 | 401 |
| 433 | 20241219 | 115300 | 7895552550 | 40850 | 40850 | 40850 | 40850 | 169 |
| 434 | 20241219 | 115200 | 7888648900 | 40900 | 40900 | 40900 | 40900 | 152 |
| 435 | 20241219 | 115100 | 7882432100 | 40900 | 40900 | 40900 | 40850 | 70 |
| 436 | 20241219 | 115000 | 7879569200 | 40900 | 40900 | 40900 | 40900 | 87 |
| 437 | 20241219 | 114900 | 7876010900 | 40900 | 40950 | 40950 | 40900 | 366 |
| 438 | 20241219 | 114800 | 7861041350 | 40900 | 40900 | 40900 | 40900 | 291 |
| 439 | 20241219 | 114700 | 7849139450 | 40900 | 40900 | 40900 | 40900 | 140 |
| 440 | 20241219 | 114600 | 7843413450 | 40900 | 40850 | 40900 | 40850 | 261 |
| 441 | 20241219 | 114500 | 7832738800 | 40850 | 40850 | 40850 | 40850 | 42 |
| 442 | 20241219 | 114400 | 7831023100 | 40850 | 40900 | 40900 | 40850 | 140 |
| 443 | 20241219 | 114300 | 7825297750 | 40900 | 40900 | 40900 | 40900 | 190 |
| 444 | 20241219 | 114200 | 7817526750 | 40850 | 40850 | 40850 | 40850 | 0 |
| 445 | 20241219 | 114100 | 7817526750 | 40850 | 40900 | 40900 | 40800 | 131 |
| 446 | 20241219 | 114000 | 7812170050 | 40900 | 40900 | 40950 | 40850 | 1260 |
| 447 | 20241219 | 113900 | 7760662450 | 40900 | 40850 | 40900 | 40850 | 1769 |
| 448 | 20241219 | 113800 | 7688339800 | 40850 | 40850 | 40850 | 40800 | 82 |
| 449 | 20241219 | 113700 | 7684990150 | 40850 | 40850 | 40850 | 40850 | 15 |
| 450 | 20241219 | 113600 | 7684377400 | 40800 | 40800 | 40850 | 40750 | 586 |
| 451 | 20241219 | 113500 | 7660469050 | 40800 | 40800 | 40800 | 40800 | 346 |
| 452 | 20241219 | 113400 | 7646352250 | 40800 | 40700 | 40800 | 40700 | 1762 |
| 453 | 20241219 | 113300 | 7574485000 | 40650 | 40650 | 40650 | 40650 | 67 |
| 454 | 20241219 | 113200 | 7571761450 | 40650 | 40650 | 40700 | 40650 | 21 |
| 455 | 20241219 | 113100 | 7570907150 | 40650 | 40700 | 40700 | 40650 | 243 |
| 456 | 20241219 | 113000 | 7561024750 | 40700 | 40700 | 40700 | 40650 | 250 |
| 457 | 20241219 | 112900 | 7550852950 | 40700 | 40700 | 40700 | 40700 | 55 |
| 458 | 20241219 | 112800 | 7548614450 | 40700 | 40700 | 40700 | 40650 | 808 |
| 459 | 20241219 | 112700 | 7515761900 | 40650 | 40700 | 40700 | 40650 | 421 |
| 460 | 20241219 | 112600 | 7498633700 | 40700 | 40700 | 40750 | 40700 | 83 |
| 461 | 20241219 | 112500 | 7495253050 | 40700 | 40700 | 40700 | 40650 | 76 |
| 462 | 20241219 | 112400 | 7492160100 | 40650 | 40700 | 40700 | 40650 | 737 |
| 463 | 20241219 | 112300 | 7462172650 | 40700 | 40650 | 40700 | 40600 | 148 |
| 464 | 20241219 | 112200 | 7456154000 | 40600 | 40700 | 40700 | 40600 | 269 |
| 465 | 20241219 | 112100 | 7445223200 | 40650 | 40650 | 40650 | 40600 | 144 |
| 466 | 20241219 | 112000 | 7439371050 | 40650 | 40650 | 40650 | 40650 | 110 |
| 467 | 20241219 | 111900 | 7434899550 | 40650 | 40600 | 40650 | 40600 | 369 |
| 468 | 20241219 | 111800 | 7419916950 | 40600 | 40600 | 40650 | 40600 | 160 |
| 469 | 20241219 | 111700 | 7413418500 | 40600 | 40650 | 40650 | 40600 | 370 |
| 470 | 20241219 | 111600 | 7398394550 | 40650 | 40650 | 40650 | 40600 | 106 |
| 471 | 20241219 | 111500 | 7394087150 | 40650 | 40600 | 40650 | 40600 | 249 |
| 472 | 20241219 | 111400 | 7383977500 | 40600 | 40650 | 40650 | 40500 | 1919 |
| 473 | 20241219 | 111300 | 7306158050 | 40650 | 40600 | 40650 | 40550 | 162 |
| 474 | 20241219 | 111200 | 7299581850 | 40550 | 40550 | 40550 | 40500 | 398 |
| 475 | 20241219 | 111100 | 7283443100 | 40550 | 40550 | 40600 | 40550 | 417 |
| 476 | 20241219 | 111000 | 7266532650 | 40550 | 40600 | 40650 | 40550 | 851 |
| 477 | 20241219 | 110900 | 7232015300 | 40600 | 40650 | 40650 | 40600 | 501 |
| 478 | 20241219 | 110800 | 7211670200 | 40650 | 40650 | 40650 | 40600 | 115 |
| 479 | 20241219 | 110700 | 7206997450 | 40650 | 40650 | 40700 | 40600 | 141 |
| 480 | 20241219 | 110600 | 7201264350 | 40650 | 40550 | 40700 | 40550 | 1768 |
| 481 | 20241219 | 110500 | 7129475750 | 40550 | 40550 | 40600 | 40550 | 606 |
| 482 | 20241219 | 110400 | 7104878650 | 40550 | 40600 | 40600 | 40500 | 1846 |
| 483 | 20241219 | 110300 | 7030079250 | 40550 | 40550 | 40600 | 40550 | 354 |
| 484 | 20241219 | 110200 | 7015710750 | 40550 | 40550 | 40600 | 40550 | 244 |
| 485 | 20241219 | 110100 | 7005816400 | 40550 | 40550 | 40600 | 40550 | 550 |
| 486 | 20241219 | 110000 | 6983507850 | 40550 | 40550 | 40550 | 40500 | 512 |
| 487 | 20241219 | 105900 | 6962746350 | 40550 | 40550 | 40600 | 40500 | 1709 |
| 488 | 20241219 | 105800 | 6893452750 | 40550 | 40600 | 40600 | 40550 | 496 |
| 489 | 20241219 | 105700 | 6873334900 | 40550 | 40600 | 40650 | 40550 | 791 |
| 490 | 20241219 | 105600 | 6841228750 | 40650 | 40650 | 40650 | 40600 | 1193 |
| 491 | 20241219 | 105500 | 6792788850 | 40650 | 40650 | 40650 | 40600 | 56 |
| 492 | 20241219 | 105400 | 6790512700 | 40650 | 40650 | 40650 | 40600 | 214 |
| 493 | 20241219 | 105300 | 6781820700 | 40650 | 40600 | 40650 | 40600 | 178 |
| 494 | 20241219 | 105200 | 6774585100 | 40650 | 40650 | 40650 | 40600 | 554 |
| 495 | 20241219 | 105100 | 6752084850 | 40700 | 40600 | 40700 | 40550 | 1027 |
| 496 | 20241219 | 105000 | 6710362700 | 40600 | 40600 | 40650 | 40500 | 1878 |
| 497 | 20241219 | 104900 | 6634176300 | 40600 | 40600 | 40650 | 40550 | 670 |
| 498 | 20241219 | 104800 | 6606988050 | 40600 | 40600 | 40700 | 40600 | 449 |
| 499 | 20241219 | 104700 | 6588757600 | 40650 | 40650 | 40700 | 40500 | 4490 |
| 500 | 20241219 | 104600 | 6406621650 | 40650 | 40650 | 40700 | 40600 | 316 |
| 501 | 20241219 | 104500 | 6393779500 | 40650 | 40700 | 40700 | 40650 | 549 |
| 502 | 20241219 | 104400 | 6371454600 | 40700 | 40700 | 40750 | 40700 | 425 |
| 503 | 20241219 | 104300 | 6354157050 | 40700 | 40700 | 40750 | 40700 | 748 |
| 504 | 20241219 | 104200 | 6323708200 | 40750 | 40800 | 40800 | 40700 | 450 |
| 505 | 20241219 | 104100 | 6305370300 | 40750 | 40800 | 40800 | 40750 | 354 |
| 506 | 20241219 | 104000 | 6290927250 | 40800 | 40800 | 40850 | 40800 | 221 |
| 507 | 20241219 | 103900 | 6281902350 | 40800 | 40850 | 40850 | 40800 | 824 |
| 508 | 20241219 | 103800 | 6248271800 | 40850 | 40850 | 40850 | 40800 | 270 |
| 509 | 20241219 | 103700 | 6237248550 | 40850 | 40850 | 40850 | 40800 | 153 |
| 510 | 20241219 | 103600 | 6231002400 | 40850 | 40800 | 40850 | 40800 | 514 |
| 511 | 20241219 | 103500 | 6210020050 | 40800 | 40800 | 40800 | 40750 | 512 |
| 512 | 20241219 | 103400 | 6189147050 | 40800 | 40800 | 40850 | 40750 | 438 |
| 513 | 20241219 | 103300 | 6171271900 | 40800 | 40700 | 40850 | 40700 | 988 |
| 514 | 20241219 | 103200 | 6130999200 | 40700 | 40600 | 40750 | 40550 | 1565 |
| 515 | 20241219 | 103100 | 6067410650 | 40600 | 40600 | 40650 | 40550 | 1324 |
| 516 | 20241219 | 103000 | 6013677600 | 40600 | 40700 | 40700 | 40600 | 1629 |
| 517 | 20241219 | 102900 | 5947492500 | 40700 | 40800 | 40800 | 40650 | 3655 |
| 518 | 20241219 | 102800 | 5798761150 | 40750 | 40750 | 40800 | 40750 | 861 |
| 519 | 20241219 | 102700 | 5763675100 | 40800 | 40850 | 40850 | 40750 | 3684 |
| 520 | 20241219 | 102600 | 5613426750 | 40850 | 40850 | 40900 | 40800 | 514 |
| 521 | 20241219 | 102500 | 5592426800 | 40900 | 40950 | 40950 | 40850 | 644 |
| 522 | 20241219 | 102400 | 5566114700 | 40900 | 40850 | 40900 | 40850 | 835 |
| 523 | 20241219 | 102300 | 5531993750 | 40850 | 40800 | 40850 | 40800 | 1431 |
| 524 | 20241219 | 102200 | 5473574400 | 40800 | 40850 | 40850 | 40800 | 516 |
| 525 | 20241219 | 102100 | 5452504250 | 40850 | 40850 | 40900 | 40800 | 1040 |
| 526 | 20241219 | 102000 | 5410025450 | 40850 | 40950 | 40950 | 40850 | 2296 |
| 527 | 20241219 | 101900 | 5316182250 | 40950 | 41000 | 41000 | 40900 | 4657 |
| 528 | 20241219 | 101800 | 5125537250 | 41000 | 41000 | 41000 | 40950 | 136 |
| 529 | 20241219 | 101700 | 5119964000 | 41000 | 41000 | 41050 | 41000 | 1312 |
| 530 | 20241219 | 101600 | 5066171700 | 41000 | 41050 | 41050 | 41000 | 957 |
| 531 | 20241219 | 101500 | 5026928500 | 41050 | 41050 | 41050 | 41000 | 707 |
| 532 | 20241219 | 101400 | 4997917100 | 41050 | 41050 | 41100 | 41000 | 831 |
| 533 | 20241219 | 101300 | 4963821350 | 41050 | 41050 | 41050 | 41000 | 72 |
| 534 | 20241219 | 101200 | 4960866250 | 41000 | 41050 | 41050 | 41000 | 1181 |
| 535 | 20241219 | 101100 | 4912408700 | 41050 | 41050 | 41150 | 41050 | 773 |
| 536 | 20241219 | 101000 | 4880654100 | 41050 | 41100 | 41100 | 41050 | 421 |
| 537 | 20241219 | 100900 | 4863370500 | 41100 | 41150 | 41150 | 41050 | 422 |
| 538 | 20241219 | 100800 | 4846033050 | 41150 | 41100 | 41150 | 41050 | 604 |
| 539 | 20241219 | 100700 | 4821207700 | 41150 | 41200 | 41200 | 41100 | 1581 |
| 540 | 20241219 | 100600 | 4756206900 | 41200 | 41200 | 41200 | 41200 | 16 |
| 541 | 20241219 | 100500 | 4755547700 | 41200 | 41200 | 41200 | 41200 | 147 |
| 542 | 20241219 | 100400 | 4749491300 | 41150 | 41150 | 41200 | 41100 | 561 |
| 543 | 20241219 | 100300 | 4726413700 | 41200 | 41200 | 41200 | 41150 | 470 |
| 544 | 20241219 | 100200 | 4707072150 | 41200 | 41150 | 41200 | 41150 | 606 |
| 545 | 20241219 | 100100 | 4682119550 | 41200 | 41150 | 41200 | 41100 | 522 |
| 546 | 20241219 | 100000 | 4660645850 | 41150 | 41150 | 41150 | 41100 | 175 |
| 547 | 20241219 | 095900 | 4653450250 | 41150 | 41150 | 41200 | 41100 | 359 |
| 548 | 20241219 | 095800 | 4638672900 | 41150 | 41100 | 41150 | 41100 | 423 |
| 549 | 20241219 | 095700 | 4621270250 | 41100 | 41100 | 41100 | 41050 | 417 |
| 550 | 20241219 | 095600 | 4604132000 | 41100 | 41100 | 41100 | 41050 | 366 |
| 551 | 20241219 | 095500 | 4589098450 | 41100 | 41100 | 41150 | 41100 | 680 |
| 552 | 20241219 | 095400 | 4561148750 | 41150 | 41150 | 41150 | 41100 | 155 |
| 553 | 20241219 | 095300 | 4554776700 | 41150 | 41100 | 41150 | 41050 | 548 |
| 554 | 20241219 | 095200 | 4532243550 | 41100 | 41150 | 41150 | 41100 | 529 |
| 555 | 20241219 | 095100 | 4510487350 | 41100 | 41100 | 41150 | 41050 | 986 |
| 556 | 20241219 | 095000 | 4469979800 | 41100 | 41150 | 41150 | 41050 | 282 |
| 557 | 20241219 | 094900 | 4458388150 | 41150 | 41000 | 41150 | 41000 | 600 |
| 558 | 20241219 | 094800 | 4433758750 | 41050 | 41050 | 41050 | 41000 | 266 |
| 559 | 20241219 | 094700 | 4422845250 | 41050 | 41200 | 41200 | 41050 | 2538 |
| 560 | 20241219 | 094600 | 4318488600 | 41250 | 41200 | 41250 | 41200 | 92 |
| 561 | 20241219 | 094500 | 4314696650 | 41250 | 41100 | 41250 | 41050 | 2456 |
| 562 | 20241219 | 094400 | 4213653050 | 41050 | 41000 | 41050 | 41000 | 869 |
| 563 | 20241219 | 094300 | 4178001250 | 41000 | 41000 | 41050 | 40950 | 1145 |
| 564 | 20241219 | 094200 | 4131063600 | 41000 | 41000 | 41050 | 40950 | 1424 |
| 565 | 20241219 | 094100 | 4072676550 | 41000 | 41050 | 41050 | 40950 | 3339 |
| 566 | 20241219 | 094000 | 3935770150 | 41050 | 41000 | 41100 | 41000 | 4022 |
| 567 | 20241219 | 093900 | 3770789800 | 41050 | 41100 | 41100 | 41000 | 2148 |
| 568 | 20241219 | 093800 | 3682642900 | 41050 | 41050 | 41100 | 41000 | 4671 |
| 569 | 20241219 | 093700 | 3490955850 | 41050 | 41150 | 41200 | 41050 | 4634 |
| 570 | 20241219 | 093600 | 3300528900 | 41200 | 41200 | 41200 | 41150 | 1849 |
| 571 | 20241219 | 093500 | 3224377800 | 41200 | 41250 | 41250 | 41200 | 2189 |
| 572 | 20241219 | 093400 | 3134178050 | 41250 | 41300 | 41300 | 41250 | 1785 |
| 573 | 20241219 | 093300 | 3060542950 | 41300 | 41250 | 41300 | 41200 | 3460 |
| 574 | 20241219 | 093200 | 2917878550 | 41250 | 41400 | 41500 | 41250 | 5817 |
| 575 | 20241219 | 093100 | 2677561500 | 41400 | 41500 | 41500 | 41400 | 2842 |
| 576 | 20241219 | 093000 | 2559841400 | 41500 | 41500 | 41550 | 41450 | 831 |
| 577 | 20241219 | 092900 | 2525356300 | 41550 | 41500 | 41550 | 41450 | 1460 |
| 578 | 20241219 | 092800 | 2464813550 | 41500 | 41500 | 41550 | 41500 | 615 |
| 579 | 20241219 | 092700 | 2439284000 | 41400 | 41450 | 41450 | 41400 | 2640 |
| 580 | 20241219 | 092600 | 2329971000 | 41450 | 41650 | 41650 | 41400 | 5217 |
| 581 | 20241219 | 092500 | 2113382450 | 41650 | 41600 | 41750 | 41600 | 169 |
| 582 | 20241219 | 092400 | 2106338800 | 41600 | 41600 | 41850 | 41600 | 607 |
| 583 | 20241219 | 092300 | 2081028400 | 41600 | 41550 | 41650 | 41500 | 911 |
| 584 | 20241219 | 092200 | 2043163950 | 41550 | 41750 | 41750 | 41500 | 3328 |
| 585 | 20241219 | 092100 | 1904730200 | 41750 | 41850 | 41900 | 41650 | 1048 |
| 586 | 20241219 | 092000 | 1860974500 | 41850 | 41900 | 41900 | 41800 | 979 |
| 587 | 20241219 | 091900 | 1820003500 | 41850 | 42000 | 42050 | 41850 | 897 |
| 588 | 20241219 | 091800 | 1782376200 | 42000 | 41800 | 42000 | 41800 | 1368 |
| 589 | 20241219 | 091700 | 1725006800 | 41850 | 41700 | 41900 | 41650 | 2099 |
| 590 | 20241219 | 091600 | 1637279100 | 41650 | 41600 | 41650 | 41600 | 403 |
| 591 | 20241219 | 091500 | 1620503700 | 41600 | 41700 | 41700 | 41550 | 2371 |
| 592 | 20241219 | 091400 | 1521846250 | 41650 | 41700 | 41750 | 41650 | 916 |
| 593 | 20241219 | 091300 | 1483653000 | 41700 | 41700 | 41700 | 41650 | 552 |
| 594 | 20241219 | 091200 | 1460637600 | 41700 | 41700 | 41750 | 41600 | 432 |
| 595 | 20241219 | 091100 | 1442629900 | 41650 | 41650 | 41700 | 41600 | 503 |
| 596 | 20241219 | 091000 | 1421675600 | 41650 | 41650 | 41650 | 41600 | 913 |
| 597 | 20241219 | 090900 | 1383684800 | 41650 | 41550 | 41650 | 41500 | 1526 |
| 598 | 20241219 | 090800 | 1320281050 | 41550 | 41500 | 41600 | 41350 | 1048 |
| 599 | 20241219 | 090700 | 1276839650 | 41500 | 41700 | 41700 | 41450 | 3572 |
| 600 | 20241219 | 090600 | 1128411150 | 41700 | 41650 | 42000 | 41650 | 699 |
| 601 | 20241219 | 090500 | 1099204050 | 41650 | 41750 | 41800 | 41550 | 2186 |
| 602 | 20241219 | 090400 | 1008166950 | 41750 | 41600 | 41800 | 41600 | 2070 |
| 603 | 20241219 | 090300 | 921759400 | 41750 | 41450 | 41750 | 41300 | 3846 |
| 604 | 20241219 | 090200 | 762118350 | 41450 | 41300 | 41500 | 41200 | 2999 |
| 605 | 20241219 | 090100 | 638266550 | 41300 | 41550 | 41550 | 41200 | 4740 |
| 606 | 20241219 | 090000 | 442521150 | 41500 | 41300 | 42000 | 41300 | 10676 |