29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 185300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 7825 |
| 3 | 20241213 | 185200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 4 | 20241213 | 185100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 5 | 20241213 | 185000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 6 | 20241213 | 184900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 7 | 20241213 | 184800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 8 | 20241213 | 184700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 9 | 20241213 | 184600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 10 | 20241213 | 184500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 11 | 20241213 | 184400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 12 | 20241213 | 184300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 13 | 20241213 | 184200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 14 | 20241213 | 184100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 15 | 20241213 | 184000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 16 | 20241213 | 183900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 17 | 20241213 | 183800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 18 | 20241213 | 183700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 19 | 20241213 | 183600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 20 | 20241213 | 183500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 21 | 20241213 | 183400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 22 | 20241213 | 183300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 23 | 20241213 | 183200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 24 | 20241213 | 183100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 25 | 20241213 | 183000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 26 | 20241213 | 182900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 27 | 20241213 | 182800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 28 | 20241213 | 182700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 29 | 20241213 | 182600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 30 | 20241213 | 182500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 31 | 20241213 | 182400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 32 | 20241213 | 182300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 7825 |
| 33 | 20241213 | 182200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 34 | 20241213 | 182100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 35 | 20241213 | 182000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 36 | 20241213 | 181900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 37 | 20241213 | 181800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 38 | 20241213 | 181700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 39 | 20241213 | 181600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 40 | 20241213 | 181500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 41 | 20241213 | 181400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 42 | 20241213 | 181300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 43 | 20241213 | 181200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 44 | 20241213 | 181100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 45 | 20241213 | 181000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 46 | 20241213 | 180900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 47 | 20241213 | 180800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 48 | 20241213 | 180700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 49 | 20241213 | 180600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 50 | 20241213 | 180500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 51 | 20241213 | 180400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 52 | 20241213 | 180300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 53 | 20241213 | 180200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 54 | 20241213 | 180100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 55 | 20241213 | 180000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 56 | 20241213 | 175900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 57 | 20241213 | 175800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 58 | 20241213 | 175700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 59 | 20241213 | 175600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 60 | 20241213 | 175500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 61 | 20241213 | 175400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 62 | 20241213 | 175300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 7825 |
| 63 | 20241213 | 175200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 64 | 20241213 | 175100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 65 | 20241213 | 175000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 66 | 20241213 | 174900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 67 | 20241213 | 174800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 68 | 20241213 | 174700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 69 | 20241213 | 174600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 70 | 20241213 | 174500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 71 | 20241213 | 174400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 72 | 20241213 | 174300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 73 | 20241213 | 174200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 74 | 20241213 | 174100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 75 | 20241213 | 174000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 76 | 20241213 | 173900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 77 | 20241213 | 173800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 78 | 20241213 | 173700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 79 | 20241213 | 173600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 80 | 20241213 | 173500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 81 | 20241213 | 173400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 82 | 20241213 | 173300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 83 | 20241213 | 173200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 84 | 20241213 | 173100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 85 | 20241213 | 173000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 86 | 20241213 | 172900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 87 | 20241213 | 172800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 88 | 20241213 | 172700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 89 | 20241213 | 172600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 90 | 20241213 | 172500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 91 | 20241213 | 172400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 92 | 20241213 | 172300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 7825 |
| 93 | 20241213 | 172200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 94 | 20241213 | 172100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 95 | 20241213 | 172000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 96 | 20241213 | 171900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 97 | 20241213 | 171800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 98 | 20241213 | 171700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 99 | 20241213 | 171600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 100 | 20241213 | 171500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 101 | 20241213 | 171400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 102 | 20241213 | 171300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 103 | 20241213 | 171200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 104 | 20241213 | 171100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 105 | 20241213 | 171000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 106 | 20241213 | 170900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 107 | 20241213 | 170800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 108 | 20241213 | 170700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 109 | 20241213 | 170600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 110 | 20241213 | 170500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 111 | 20241213 | 170400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 112 | 20241213 | 170300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 113 | 20241213 | 170200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 114 | 20241213 | 170100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 115 | 20241213 | 170000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 116 | 20241213 | 165900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 117 | 20241213 | 165800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 118 | 20241213 | 165700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 119 | 20241213 | 165600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 120 | 20241213 | 165500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 121 | 20241213 | 165400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 122 | 20241213 | 165300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 7825 |
| 123 | 20241213 | 165200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 124 | 20241213 | 165100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 125 | 20241213 | 165000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 126 | 20241213 | 164900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 127 | 20241213 | 164800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 128 | 20241213 | 164700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 129 | 20241213 | 164600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 130 | 20241213 | 164500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 131 | 20241213 | 164400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 132 | 20241213 | 164300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 133 | 20241213 | 164200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 134 | 20241213 | 164100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 135 | 20241213 | 164000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 136 | 20241213 | 163900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 137 | 20241213 | 163800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 138 | 20241213 | 163700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 139 | 20241213 | 163600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 140 | 20241213 | 163500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 141 | 20241213 | 163400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 142 | 20241213 | 163300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 143 | 20241213 | 163200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 144 | 20241213 | 163100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 145 | 20241213 | 163000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 146 | 20241213 | 162900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 147 | 20241213 | 162800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 148 | 20241213 | 162700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 149 | 20241213 | 162600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 150 | 20241213 | 162500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 151 | 20241213 | 162400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 152 | 20241213 | 162300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 7825 |
| 153 | 20241213 | 162200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 154 | 20241213 | 162100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 155 | 20241213 | 162000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 156 | 20241213 | 161900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 157 | 20241213 | 161800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 158 | 20241213 | 161700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 159 | 20241213 | 161600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 160 | 20241213 | 161500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 161 | 20241213 | 161400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 162 | 20241213 | 161300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 163 | 20241213 | 161200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 164 | 20241213 | 161100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 165 | 20241213 | 161000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 166 | 20241213 | 160900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 167 | 20241213 | 160800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 168 | 20241213 | 160700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 169 | 20241213 | 160600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 170 | 20241213 | 160500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 171 | 20241213 | 160400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 172 | 20241213 | 160300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 173 | 20241213 | 160200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 174 | 20241213 | 160100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 175 | 20241213 | 160000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 176 | 20241213 | 155900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 177 | 20241213 | 155800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 178 | 20241213 | 155700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 179 | 20241213 | 155600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 180 | 20241213 | 155500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 181 | 20241213 | 155400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 182 | 20241213 | 155300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 7825 |
| 183 | 20241213 | 155200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 184 | 20241213 | 155100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 185 | 20241213 | 155000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 186 | 20241213 | 154900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 187 | 20241213 | 154800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 188 | 20241213 | 154700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 189 | 20241213 | 154600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 190 | 20241213 | 154500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 191 | 20241213 | 154400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 192 | 20241213 | 154300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 193 | 20241213 | 154200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 194 | 20241213 | 154100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 195 | 20241213 | 154000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 196 | 20241213 | 153900 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 197 | 20241213 | 153800 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 198 | 20241213 | 153700 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 199 | 20241213 | 153600 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 200 | 20241213 | 153500 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 201 | 20241213 | 153400 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 202 | 20241213 | 153300 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 203 | 20241213 | 153200 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 204 | 20241213 | 153100 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 0 |
| 205 | 20241213 | 153000 | 1569681010 | 2735 | 2735 | 2735 | 2735 | 7825 |
| 206 | 20241213 | 152900 | 1548279635 | 2750 | 2750 | 2750 | 2750 | 0 |
| 207 | 20241213 | 152800 | 1548279635 | 2750 | 2750 | 2750 | 2750 | 0 |
| 208 | 20241213 | 152700 | 1548279635 | 2750 | 2750 | 2750 | 2750 | 0 |
| 209 | 20241213 | 152600 | 1548279635 | 2750 | 2750 | 2750 | 2750 | 0 |
| 210 | 20241213 | 152500 | 1548279635 | 2750 | 2750 | 2750 | 2750 | 0 |
| 211 | 20241213 | 152400 | 1548279635 | 2750 | 2750 | 2750 | 2750 | 0 |
| 212 | 20241213 | 152300 | 1548279635 | 2750 | 2750 | 2750 | 2750 | 0 |
| 213 | 20241213 | 152200 | 1548279635 | 2750 | 2750 | 2750 | 2750 | 0 |
| 214 | 20241213 | 152100 | 1548279635 | 2750 | 2750 | 2750 | 2750 | 0 |
| 215 | 20241213 | 152000 | 1548279635 | 2750 | 2750 | 2750 | 2750 | 0 |
| 216 | 20241213 | 151900 | 1548279635 | 2750 | 2770 | 2770 | 2750 | 725 |
| 217 | 20241213 | 151800 | 1546283785 | 2775 | 2775 | 2775 | 2745 | 1163 |
| 218 | 20241213 | 151700 | 1543083280 | 2775 | 2775 | 2775 | 2775 | 1203 |
| 219 | 20241213 | 151600 | 1539744955 | 2775 | 2775 | 2775 | 2775 | 162 |
| 220 | 20241213 | 151500 | 1539295405 | 2750 | 2790 | 2790 | 2750 | 476 |
| 221 | 20241213 | 151400 | 1537980895 | 2765 | 2780 | 2790 | 2765 | 39 |
| 222 | 20241213 | 151300 | 1537872495 | 2750 | 2765 | 2770 | 2750 | 2066 |
| 223 | 20241213 | 151200 | 1532159275 | 2765 | 2770 | 2770 | 2765 | 251 |
| 224 | 20241213 | 151100 | 1531464055 | 2775 | 2775 | 2775 | 2775 | 3 |
| 225 | 20241213 | 151000 | 1531455730 | 2770 | 2770 | 2770 | 2770 | 19 |
| 226 | 20241213 | 150900 | 1531403100 | 2770 | 2770 | 2770 | 2770 | 283 |
| 227 | 20241213 | 150800 | 1530619190 | 2770 | 2770 | 2770 | 2770 | 30 |
| 228 | 20241213 | 150700 | 1530536090 | 2770 | 2770 | 2770 | 2770 | 256 |
| 229 | 20241213 | 150600 | 1529826970 | 2795 | 2795 | 2795 | 2795 | 0 |
| 230 | 20241213 | 150500 | 1529826970 | 2795 | 2795 | 2795 | 2795 | 0 |
| 231 | 20241213 | 150400 | 1529826970 | 2795 | 2780 | 2795 | 2780 | 350 |
| 232 | 20241213 | 150300 | 1528852070 | 2780 | 2780 | 2780 | 2780 | 20 |
| 233 | 20241213 | 150200 | 1528796470 | 2785 | 2785 | 2785 | 2785 | 0 |
| 234 | 20241213 | 150100 | 1528796470 | 2785 | 2780 | 2785 | 2770 | 463 |
| 235 | 20241213 | 150000 | 1527508550 | 2770 | 2770 | 2775 | 2770 | 1042 |
| 236 | 20241213 | 145900 | 1524619720 | 2780 | 2775 | 2785 | 2775 | 87 |
| 237 | 20241213 | 145800 | 1524378095 | 2785 | 2785 | 2785 | 2785 | 0 |
| 238 | 20241213 | 145700 | 1524378095 | 2785 | 2785 | 2785 | 2785 | 7 |
| 239 | 20241213 | 145600 | 1524358600 | 2785 | 2770 | 2785 | 2770 | 309 |
| 240 | 20241213 | 145500 | 1523502655 | 2770 | 2760 | 2770 | 2760 | 249 |
| 241 | 20241213 | 145400 | 1522814160 | 2770 | 2770 | 2770 | 2760 | 6 |
| 242 | 20241213 | 145300 | 1522797550 | 2755 | 2780 | 2780 | 2755 | 11438 |
| 243 | 20241213 | 145200 | 1491203405 | 2800 | 2800 | 2800 | 2800 | 0 |
| 244 | 20241213 | 145100 | 1491203405 | 2800 | 2800 | 2800 | 2800 | 0 |
| 245 | 20241213 | 145000 | 1491203405 | 2800 | 2800 | 2800 | 2800 | 823 |
| 246 | 20241213 | 144900 | 1488899005 | 2800 | 2800 | 2800 | 2795 | 22 |
| 247 | 20241213 | 144800 | 1488837505 | 2795 | 2780 | 2795 | 2780 | 1211 |
| 248 | 20241213 | 144700 | 1485452910 | 2800 | 2800 | 2800 | 2800 | 1 |
| 249 | 20241213 | 144600 | 1485450110 | 2775 | 2800 | 2800 | 2775 | 219 |
| 250 | 20241213 | 144500 | 1484841595 | 2790 | 2790 | 2790 | 2785 | 302 |
| 251 | 20241213 | 144400 | 1484000145 | 2790 | 2790 | 2790 | 2790 | 110 |
| 252 | 20241213 | 144300 | 1483693245 | 2800 | 2785 | 2800 | 2785 | 938 |
| 253 | 20241213 | 144200 | 1481080885 | 2805 | 2800 | 2805 | 2800 | 36 |
| 254 | 20241213 | 144100 | 1480980005 | 2805 | 2805 | 2805 | 2805 | 200 |
| 255 | 20241213 | 144000 | 1480419005 | 2810 | 2800 | 2810 | 2800 | 123 |
| 256 | 20241213 | 143900 | 1480073600 | 2805 | 2780 | 2805 | 2780 | 339 |
| 257 | 20241213 | 143800 | 1479128075 | 2775 | 2780 | 2780 | 2775 | 1269 |
| 258 | 20241213 | 143700 | 1475605470 | 2780 | 2790 | 2800 | 2780 | 174 |
| 259 | 20241213 | 143600 | 1475119860 | 2770 | 2770 | 2770 | 2765 | 802 |
| 260 | 20241213 | 143500 | 1472898370 | 2795 | 2795 | 2795 | 2765 | 623 |
| 261 | 20241213 | 143400 | 1471168580 | 2795 | 2780 | 2795 | 2775 | 78 |
| 262 | 20241213 | 143300 | 1470951675 | 2805 | 2775 | 2940 | 2740 | 22391 |
| 263 | 20241213 | 143200 | 1407917830 | 2780 | 2780 | 2780 | 2780 | 30 |
| 264 | 20241213 | 143100 | 1407834430 | 2780 | 2775 | 2780 | 2775 | 377 |
| 265 | 20241213 | 143000 | 1406787555 | 2775 | 2765 | 2775 | 2750 | 946 |
| 266 | 20241213 | 142900 | 1404178110 | 2765 | 2770 | 2790 | 2740 | 2058 |
| 267 | 20241213 | 142800 | 1398514975 | 2795 | 2795 | 2795 | 2795 | 0 |
| 268 | 20241213 | 142700 | 1398514975 | 2795 | 2770 | 2795 | 2770 | 8 |
| 269 | 20241213 | 142600 | 1398492790 | 2800 | 2795 | 2800 | 2750 | 5065 |
| 270 | 20241213 | 142500 | 1384467805 | 2815 | 2800 | 2815 | 2795 | 130 |
| 271 | 20241213 | 142400 | 1384103825 | 2820 | 2820 | 2820 | 2820 | 0 |
| 272 | 20241213 | 142300 | 1384103825 | 2820 | 2810 | 2820 | 2810 | 201 |
| 273 | 20241213 | 142200 | 1383538050 | 2815 | 2815 | 2815 | 2815 | 0 |
| 274 | 20241213 | 142100 | 1383538050 | 2815 | 2810 | 2815 | 2795 | 648 |
| 275 | 20241213 | 142000 | 1381718895 | 2810 | 2815 | 2815 | 2810 | 11 |
| 276 | 20241213 | 141900 | 1381687980 | 2815 | 2815 | 2815 | 2815 | 1 |
| 277 | 20241213 | 141800 | 1381685165 | 2815 | 2800 | 2815 | 2800 | 980 |
| 278 | 20241213 | 141700 | 1378936455 | 2810 | 2810 | 2810 | 2810 | 3 |
| 279 | 20241213 | 141600 | 1378928025 | 2810 | 2805 | 2810 | 2805 | 297 |
| 280 | 20241213 | 141500 | 1378094425 | 2810 | 2815 | 2815 | 2810 | 846 |
| 281 | 20241213 | 141400 | 1375716040 | 2815 | 2815 | 2815 | 2815 | 219 |
| 282 | 20241213 | 141300 | 1375099555 | 2815 | 2815 | 2815 | 2815 | 5 |
| 283 | 20241213 | 141200 | 1375085480 | 2820 | 2820 | 2820 | 2820 | 0 |
| 284 | 20241213 | 141100 | 1375085480 | 2820 | 2820 | 2820 | 2820 | 8 |
| 285 | 20241213 | 141000 | 1375062920 | 2820 | 2820 | 2820 | 2820 | 213 |
| 286 | 20241213 | 140900 | 1374462260 | 2820 | 2810 | 2820 | 2810 | 378 |
| 287 | 20241213 | 140800 | 1373396490 | 2810 | 2820 | 2820 | 2810 | 579 |
| 288 | 20241213 | 140700 | 1371769400 | 2820 | 2820 | 2820 | 2820 | 298 |
| 289 | 20241213 | 140600 | 1370929040 | 2820 | 2815 | 2820 | 2800 | 516 |
| 290 | 20241213 | 140500 | 1369482935 | 2820 | 2820 | 2820 | 2805 | 293 |
| 291 | 20241213 | 140400 | 1368661040 | 2805 | 2820 | 2820 | 2805 | 315 |
| 292 | 20241213 | 140300 | 1367775740 | 2820 | 2825 | 2825 | 2800 | 306 |
| 293 | 20241213 | 140200 | 1366915575 | 2825 | 2825 | 2825 | 2795 | 383 |
| 294 | 20241213 | 140100 | 1365840950 | 2795 | 2790 | 2825 | 2790 | 153 |
| 295 | 20241213 | 140000 | 1365413830 | 2785 | 2800 | 2825 | 2780 | 3141 |
| 296 | 20241213 | 135900 | 1356634300 | 2785 | 2795 | 2800 | 2780 | 7873 |
| 297 | 20241213 | 135800 | 1334618385 | 2800 | 2820 | 2825 | 2790 | 9573 |
| 298 | 20241213 | 135700 | 1307770900 | 2825 | 2835 | 2845 | 2825 | 250 |
| 299 | 20241213 | 135600 | 1307061970 | 2845 | 2830 | 2845 | 2810 | 1009 |
| 300 | 20241213 | 135500 | 1304221895 | 2835 | 2840 | 2850 | 2835 | 1479 |
| 301 | 20241213 | 135400 | 1300021080 | 2850 | 2845 | 2850 | 2835 | 4828 |
| 302 | 20241213 | 135300 | 1286322860 | 2845 | 2855 | 2865 | 2845 | 3845 |
| 303 | 20241213 | 135200 | 1275364460 | 2850 | 2890 | 2890 | 2850 | 2367 |
| 304 | 20241213 | 135100 | 1268589130 | 2875 | 2885 | 2885 | 2875 | 1157 |
| 305 | 20241213 | 135000 | 1265260765 | 2890 | 2895 | 2895 | 2890 | 193 |
| 306 | 20241213 | 134900 | 1264702990 | 2915 | 2895 | 2915 | 2890 | 1074 |
| 307 | 20241213 | 134800 | 1261598870 | 2895 | 2900 | 2900 | 2895 | 726 |
| 308 | 20241213 | 134700 | 1259496660 | 2900 | 2910 | 2910 | 2900 | 592 |
| 309 | 20241213 | 134600 | 1257779090 | 2910 | 2915 | 2915 | 2910 | 2765 |
| 310 | 20241213 | 134500 | 1249729840 | 2920 | 2925 | 2925 | 2920 | 125 |
| 311 | 20241213 | 134400 | 1249364810 | 2925 | 2930 | 2930 | 2925 | 62 |
| 312 | 20241213 | 134300 | 1249183410 | 2935 | 2935 | 2940 | 2920 | 594 |
| 313 | 20241213 | 134200 | 1247442500 | 2940 | 2940 | 2950 | 2940 | 19117 |
| 314 | 20241213 | 134100 | 1191232885 | 2940 | 2935 | 2940 | 2935 | 1734 |
| 315 | 20241213 | 134000 | 1186143590 | 2935 | 2930 | 2935 | 2930 | 322 |
| 316 | 20241213 | 133900 | 1185199815 | 2930 | 2935 | 2935 | 2915 | 1827 |
| 317 | 20241213 | 133800 | 1179853110 | 2935 | 2940 | 2940 | 2935 | 273 |
| 318 | 20241213 | 133700 | 1179051340 | 2945 | 2910 | 2945 | 2910 | 2433 |
| 319 | 20241213 | 133600 | 1171904690 | 2930 | 2925 | 2930 | 2910 | 2181 |
| 320 | 20241213 | 133500 | 1165526420 | 2925 | 2930 | 2930 | 2910 | 2316 |
| 321 | 20241213 | 133400 | 1158778345 | 2930 | 2920 | 2930 | 2920 | 685 |
| 322 | 20241213 | 133300 | 1156777040 | 2920 | 2915 | 2920 | 2910 | 3309 |
| 323 | 20241213 | 133200 | 1147128060 | 2915 | 2905 | 2915 | 2905 | 3728 |
| 324 | 20241213 | 133100 | 1136261020 | 2910 | 2900 | 2910 | 2900 | 3104 |
| 325 | 20241213 | 133000 | 1127233450 | 2900 | 2900 | 2900 | 2895 | 2034 |
| 326 | 20241213 | 132900 | 1121334860 | 2900 | 2905 | 2905 | 2900 | 131 |
| 327 | 20241213 | 132800 | 1120954955 | 2900 | 2900 | 2905 | 2895 | 146 |
| 328 | 20241213 | 132700 | 1120531090 | 2895 | 2895 | 2905 | 2890 | 5864 |
| 329 | 20241213 | 132600 | 1103527625 | 2895 | 2870 | 2895 | 2865 | 2829 |
| 330 | 20241213 | 132500 | 1095362100 | 2880 | 2870 | 2880 | 2865 | 5701 |
| 331 | 20241213 | 132400 | 1079026490 | 2880 | 2880 | 2880 | 2880 | 420 |
| 332 | 20241213 | 132300 | 1077816890 | 2885 | 2895 | 2895 | 2885 | 314 |
| 333 | 20241213 | 132200 | 1076910810 | 2895 | 2895 | 2895 | 2895 | 24 |
| 334 | 20241213 | 132100 | 1076841330 | 2895 | 2890 | 2895 | 2890 | 350 |
| 335 | 20241213 | 132000 | 1075829750 | 2890 | 2885 | 2890 | 2880 | 186 |
| 336 | 20241213 | 131900 | 1075292790 | 2880 | 2880 | 2880 | 2880 | 115 |
| 337 | 20241213 | 131800 | 1074961590 | 2880 | 2855 | 2880 | 2855 | 491 |
| 338 | 20241213 | 131700 | 1073555760 | 2855 | 2865 | 2865 | 2855 | 1930 |
| 339 | 20241213 | 131600 | 1068042760 | 2865 | 2865 | 2865 | 2865 | 221 |
| 340 | 20241213 | 131500 | 1067409595 | 2865 | 2870 | 2870 | 2855 | 354 |
| 341 | 20241213 | 131400 | 1066395385 | 2855 | 2870 | 2870 | 2855 | 418 |
| 342 | 20241213 | 131300 | 1065200125 | 2870 | 2870 | 2870 | 2870 | 458 |
| 343 | 20241213 | 131200 | 1063885665 | 2880 | 2880 | 2880 | 2880 | 15 |
| 344 | 20241213 | 131100 | 1063842465 | 2885 | 2885 | 2885 | 2885 | 44 |
| 345 | 20241213 | 131000 | 1063715525 | 2885 | 2885 | 2885 | 2885 | 500 |
| 346 | 20241213 | 130900 | 1062273025 | 2885 | 2865 | 2885 | 2865 | 188 |
| 347 | 20241213 | 130800 | 1061732635 | 2860 | 2870 | 2870 | 2860 | 642 |
| 348 | 20241213 | 130700 | 1059890135 | 2875 | 2875 | 2875 | 2870 | 247 |
| 349 | 20241213 | 130600 | 1059181230 | 2870 | 2885 | 2885 | 2870 | 315 |
| 350 | 20241213 | 130500 | 1058277165 | 2885 | 2885 | 2890 | 2870 | 751 |
| 351 | 20241213 | 130400 | 1056110805 | 2885 | 2885 | 2885 | 2860 | 2061 |
| 352 | 20241213 | 130300 | 1050194475 | 2885 | 2900 | 2900 | 2855 | 5476 |
| 353 | 20241213 | 130200 | 1034478615 | 2895 | 2895 | 2900 | 2895 | 1851 |
| 354 | 20241213 | 130100 | 1029118625 | 2895 | 2875 | 2895 | 2875 | 1143 |
| 355 | 20241213 | 130000 | 1025827895 | 2875 | 2875 | 2875 | 2875 | 168 |
| 356 | 20241213 | 125900 | 1025344895 | 2880 | 2855 | 2880 | 2855 | 379 |
| 357 | 20241213 | 125800 | 1024258280 | 2855 | 2860 | 2875 | 2855 | 1653 |
| 358 | 20241213 | 125700 | 1019531240 | 2860 | 2875 | 2875 | 2860 | 1385 |
| 359 | 20241213 | 125600 | 1015560735 | 2875 | 2870 | 2880 | 2870 | 1498 |
| 360 | 20241213 | 125500 | 1011255260 | 2875 | 2870 | 2875 | 2860 | 333 |
| 361 | 20241213 | 125400 | 1010299415 | 2875 | 2875 | 2875 | 2875 | 20 |
| 362 | 20241213 | 125300 | 1010241915 | 2860 | 2865 | 2880 | 2860 | 1821 |
| 363 | 20241213 | 125200 | 1005031710 | 2865 | 2875 | 2880 | 2865 | 442 |
| 364 | 20241213 | 125100 | 1003762495 | 2880 | 2880 | 2880 | 2875 | 946 |
| 365 | 20241213 | 125000 | 1001038205 | 2880 | 2865 | 2915 | 2865 | 3145 |
| 366 | 20241213 | 124900 | 991936820 | 2865 | 2865 | 2885 | 2865 | 1175 |
| 367 | 20241213 | 124800 | 988564595 | 2890 | 2900 | 2910 | 2865 | 7587 |
| 368 | 20241213 | 124700 | 966564115 | 2890 | 2895 | 2915 | 2890 | 4128 |
| 369 | 20241213 | 124600 | 954622390 | 2895 | 2890 | 2895 | 2885 | 563 |
| 370 | 20241213 | 124500 | 952995705 | 2865 | 2860 | 2895 | 2855 | 3042 |
| 371 | 20241213 | 124400 | 944286955 | 2870 | 2880 | 2880 | 2870 | 3219 |
| 372 | 20241213 | 124300 | 935038105 | 2880 | 2895 | 2895 | 2875 | 2360 |
| 373 | 20241213 | 124200 | 928229280 | 2895 | 2920 | 2920 | 2895 | 2748 |
| 374 | 20241213 | 124100 | 920261205 | 2920 | 2900 | 2920 | 2900 | 5851 |
| 375 | 20241213 | 124000 | 903255775 | 2895 | 2900 | 2910 | 2895 | 8667 |
| 376 | 20241213 | 123900 | 878125975 | 2900 | 2885 | 2900 | 2875 | 736 |
| 377 | 20241213 | 123800 | 876006650 | 2900 | 2880 | 2900 | 2870 | 5262 |
| 378 | 20241213 | 123700 | 860857440 | 2880 | 2925 | 2925 | 2880 | 13673 |
| 379 | 20241213 | 123600 | 821208010 | 2930 | 2915 | 2940 | 2910 | 8695 |
| 380 | 20241213 | 123500 | 795807835 | 2935 | 2920 | 2970 | 2895 | 20102 |
| 381 | 20241213 | 123400 | 736869920 | 2920 | 2865 | 2920 | 2860 | 14359 |
| 382 | 20241213 | 123300 | 695423775 | 2870 | 2855 | 2890 | 2855 | 9918 |
| 383 | 20241213 | 123200 | 666925430 | 2850 | 2850 | 2855 | 2850 | 9111 |
| 384 | 20241213 | 123100 | 640958875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 385 | 20241213 | 123000 | 640958875 | 2835 | 2830 | 2835 | 2830 | 771 |
| 386 | 20241213 | 122900 | 638773590 | 2835 | 2820 | 2835 | 2820 | 3880 |
| 387 | 20241213 | 122800 | 627807190 | 2815 | 2825 | 2830 | 2815 | 1937 |
| 388 | 20241213 | 122700 | 622342095 | 2825 | 2835 | 2835 | 2815 | 1065 |
| 389 | 20241213 | 122600 | 619329295 | 2835 | 2830 | 2835 | 2820 | 2734 |
| 390 | 20241213 | 122500 | 611587185 | 2830 | 2805 | 2830 | 2800 | 3855 |
| 391 | 20241213 | 122400 | 600713530 | 2800 | 2795 | 2800 | 2795 | 5708 |
| 392 | 20241213 | 122300 | 584740770 | 2795 | 2790 | 2795 | 2790 | 958 |
| 393 | 20241213 | 122200 | 582063320 | 2790 | 2785 | 2795 | 2785 | 12 |
| 394 | 20241213 | 122100 | 582029800 | 2785 | 2795 | 2795 | 2785 | 436 |
| 395 | 20241213 | 122000 | 580814235 | 2795 | 2785 | 2795 | 2785 | 3740 |
| 396 | 20241213 | 121900 | 570384000 | 2785 | 2785 | 2785 | 2785 | 2 |
| 397 | 20241213 | 121800 | 570378430 | 2785 | 2775 | 2785 | 2775 | 674 |
| 398 | 20241213 | 121700 | 568506270 | 2770 | 2775 | 2775 | 2770 | 63 |
| 399 | 20241213 | 121600 | 568331755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 400 | 20241213 | 121500 | 568331755 | 2775 | 2775 | 2775 | 2775 | 3 |
| 401 | 20241213 | 121400 | 568323430 | 2760 | 2760 | 2760 | 2760 | 0 |
| 402 | 20241213 | 121300 | 568323430 | 2760 | 2760 | 2760 | 2760 | 3 |
| 403 | 20241213 | 121200 | 568315150 | 2775 | 2775 | 2775 | 2775 | 0 |
| 404 | 20241213 | 121100 | 568315150 | 2775 | 2780 | 2785 | 2775 | 304 |
| 405 | 20241213 | 121000 | 567471530 | 2775 | 2775 | 2775 | 2775 | 2 |
| 406 | 20241213 | 120900 | 567465980 | 2785 | 2785 | 2785 | 2785 | 0 |
| 407 | 20241213 | 120800 | 567465980 | 2785 | 2780 | 2785 | 2780 | 2 |
| 408 | 20241213 | 120700 | 567460415 | 2785 | 2775 | 2785 | 2775 | 1995 |
| 409 | 20241213 | 120600 | 561914325 | 2775 | 2770 | 2775 | 2770 | 475 |
| 410 | 20241213 | 120500 | 560596955 | 2770 | 2770 | 2770 | 2770 | 0 |
| 411 | 20241213 | 120400 | 560596955 | 2770 | 2770 | 2770 | 2770 | 1 |
| 412 | 20241213 | 120300 | 560594185 | 2770 | 2770 | 2770 | 2770 | 0 |
| 413 | 20241213 | 120200 | 560594185 | 2770 | 2770 | 2770 | 2770 | 0 |
| 414 | 20241213 | 120100 | 560594185 | 2770 | 2770 | 2770 | 2770 | 80 |
| 415 | 20241213 | 120000 | 560372585 | 2770 | 2770 | 2770 | 2755 | 1099 |
| 416 | 20241213 | 115900 | 557338650 | 2775 | 2775 | 2775 | 2775 | 407 |
| 417 | 20241213 | 115800 | 556209225 | 2775 | 2770 | 2775 | 2770 | 4692 |
| 418 | 20241213 | 115700 | 543189465 | 2765 | 2765 | 2765 | 2765 | 0 |
| 419 | 20241213 | 115600 | 543189465 | 2765 | 2765 | 2765 | 2765 | 182 |
| 420 | 20241213 | 115500 | 542686235 | 2760 | 2760 | 2760 | 2760 | 0 |
| 421 | 20241213 | 115400 | 542686235 | 2760 | 2760 | 2760 | 2760 | 19 |
| 422 | 20241213 | 115300 | 542633795 | 2760 | 2760 | 2760 | 2755 | 252 |
| 423 | 20241213 | 115200 | 541938525 | 2760 | 2755 | 2760 | 2755 | 149 |
| 424 | 20241213 | 115100 | 541527415 | 2760 | 2760 | 2760 | 2760 | 0 |
| 425 | 20241213 | 115000 | 541527415 | 2760 | 2760 | 2760 | 2760 | 50 |
| 426 | 20241213 | 114900 | 541389415 | 2765 | 2755 | 2765 | 2745 | 3413 |
| 427 | 20241213 | 114800 | 532014440 | 2775 | 2775 | 2775 | 2775 | 2 |
| 428 | 20241213 | 114700 | 532008890 | 2775 | 2775 | 2775 | 2775 | 12 |
| 429 | 20241213 | 114600 | 531975590 | 2755 | 2780 | 2780 | 2755 | 77 |
| 430 | 20241213 | 114500 | 531762530 | 2750 | 2760 | 2780 | 2750 | 1037 |
| 431 | 20241213 | 114400 | 528905870 | 2780 | 2780 | 2780 | 2780 | 0 |
| 432 | 20241213 | 114300 | 528905870 | 2780 | 2775 | 2780 | 2750 | 3504 |
| 433 | 20241213 | 114200 | 519217415 | 2780 | 2780 | 2780 | 2780 | 138 |
| 434 | 20241213 | 114100 | 518833775 | 2785 | 2785 | 2785 | 2785 | 68 |
| 435 | 20241213 | 114000 | 518644395 | 2785 | 2785 | 2785 | 2785 | 53 |
| 436 | 20241213 | 113900 | 518496790 | 2785 | 2785 | 2785 | 2785 | 25 |
| 437 | 20241213 | 113800 | 518427165 | 2785 | 2785 | 2785 | 2785 | 2 |
| 438 | 20241213 | 113700 | 518421595 | 2785 | 2775 | 2785 | 2775 | 2 |
| 439 | 20241213 | 113600 | 518416035 | 2785 | 2785 | 2785 | 2785 | 0 |
| 440 | 20241213 | 113500 | 518416035 | 2785 | 2785 | 2785 | 2775 | 214 |
| 441 | 20241213 | 113400 | 517821795 | 2785 | 2780 | 2785 | 2780 | 8352 |
| 442 | 20241213 | 113300 | 494603230 | 2780 | 2775 | 2780 | 2775 | 1903 |
| 443 | 20241213 | 113200 | 489322400 | 2775 | 2770 | 2775 | 2770 | 401 |
| 444 | 20241213 | 113100 | 488211625 | 2770 | 2770 | 2770 | 2770 | 584 |
| 445 | 20241213 | 113000 | 486593945 | 2770 | 2770 | 2770 | 2770 | 28 |
| 446 | 20241213 | 112900 | 486516385 | 2770 | 2770 | 2770 | 2770 | 0 |
| 447 | 20241213 | 112800 | 486516385 | 2770 | 2765 | 2770 | 2765 | 227 |
| 448 | 20241213 | 112700 | 485888725 | 2745 | 2750 | 2750 | 2745 | 72 |
| 449 | 20241213 | 112600 | 485690835 | 2770 | 2770 | 2770 | 2770 | 803 |
| 450 | 20241213 | 112500 | 483466525 | 2770 | 2770 | 2770 | 2770 | 2005 |
| 451 | 20241213 | 112400 | 477912675 | 2775 | 2750 | 2780 | 2740 | 21391 |
| 452 | 20241213 | 112300 | 418946500 | 2750 | 2750 | 2750 | 2750 | 151 |
| 453 | 20241213 | 112200 | 418531250 | 2750 | 2755 | 2755 | 2750 | 1220 |
| 454 | 20241213 | 112100 | 415174385 | 2770 | 2760 | 2770 | 2760 | 12 |
| 455 | 20241213 | 112000 | 415141210 | 2760 | 2765 | 2765 | 2760 | 94 |
| 456 | 20241213 | 111900 | 414881550 | 2780 | 2780 | 2780 | 2780 | 30 |
| 457 | 20241213 | 111800 | 414798150 | 2780 | 2780 | 2780 | 2780 | 200 |
| 458 | 20241213 | 111700 | 414242150 | 2780 | 2775 | 2780 | 2775 | 500 |
| 459 | 20241213 | 111600 | 412854220 | 2775 | 2775 | 2775 | 2775 | 1 |
| 460 | 20241213 | 111500 | 412851445 | 2775 | 2770 | 2775 | 2770 | 50 |
| 461 | 20241213 | 111400 | 412712700 | 2775 | 2760 | 2775 | 2760 | 60 |
| 462 | 20241213 | 111300 | 412546800 | 2775 | 2760 | 2775 | 2760 | 51 |
| 463 | 20241213 | 111200 | 412406025 | 2760 | 2760 | 2760 | 2760 | 400 |
| 464 | 20241213 | 111100 | 411302025 | 2760 | 2760 | 2760 | 2760 | 520 |
| 465 | 20241213 | 111000 | 409866825 | 2760 | 2765 | 2765 | 2760 | 1099 |
| 466 | 20241213 | 110900 | 406833580 | 2760 | 2780 | 2780 | 2760 | 2101 |
| 467 | 20241213 | 110800 | 401012590 | 2770 | 2780 | 2785 | 2770 | 915 |
| 468 | 20241213 | 110700 | 398471270 | 2785 | 2780 | 2785 | 2780 | 3566 |
| 469 | 20241213 | 110600 | 388540465 | 2780 | 2780 | 2780 | 2775 | 2733 |
| 470 | 20241213 | 110500 | 380942730 | 2780 | 2775 | 2780 | 2775 | 43 |
| 471 | 20241213 | 110400 | 380823400 | 2775 | 2775 | 2775 | 2775 | 11 |
| 472 | 20241213 | 110300 | 380792875 | 2780 | 2780 | 2780 | 2770 | 270 |
| 473 | 20241213 | 110200 | 380042925 | 2770 | 2770 | 2770 | 2770 | 2 |
| 474 | 20241213 | 110100 | 380037385 | 2780 | 2780 | 2780 | 2780 | 4278 |
| 475 | 20241213 | 110000 | 368144545 | 2780 | 2775 | 2780 | 2775 | 206 |
| 476 | 20241213 | 105900 | 367572750 | 2775 | 2775 | 2775 | 2775 | 201 |
| 477 | 20241213 | 105800 | 367014975 | 2775 | 2775 | 2775 | 2775 | 14 |
| 478 | 20241213 | 105700 | 366976125 | 2775 | 2775 | 2775 | 2775 | 238 |
| 479 | 20241213 | 105600 | 366315675 | 2780 | 2775 | 2780 | 2775 | 2171 |
| 480 | 20241213 | 105500 | 360284235 | 2775 | 2760 | 2775 | 2760 | 1176 |
| 481 | 20241213 | 105400 | 357025895 | 2770 | 2760 | 2770 | 2760 | 33 |
| 482 | 20241213 | 105300 | 356934635 | 2770 | 2770 | 2770 | 2770 | 74 |
| 483 | 20241213 | 105200 | 356729655 | 2765 | 2765 | 2765 | 2765 | 3 |
| 484 | 20241213 | 105100 | 356721360 | 2755 | 2755 | 2755 | 2755 | 0 |
| 485 | 20241213 | 105000 | 356721360 | 2755 | 2755 | 2755 | 2755 | 259 |
| 486 | 20241213 | 104900 | 356007815 | 2745 | 2755 | 2755 | 2745 | 397 |
| 487 | 20241213 | 104800 | 354914180 | 2755 | 2755 | 2755 | 2755 | 37 |
| 488 | 20241213 | 104700 | 354812245 | 2755 | 2745 | 2755 | 2745 | 111 |
| 489 | 20241213 | 104600 | 354507540 | 2745 | 2750 | 2750 | 2745 | 1302 |
| 490 | 20241213 | 104500 | 350933545 | 2750 | 2750 | 2750 | 2750 | 961 |
| 491 | 20241213 | 104400 | 348290795 | 2755 | 2755 | 2755 | 2755 | 15 |
| 492 | 20241213 | 104300 | 348249470 | 2750 | 2755 | 2755 | 2750 | 639 |
| 493 | 20241213 | 104200 | 346489095 | 2770 | 2770 | 2770 | 2770 | 0 |
| 494 | 20241213 | 104100 | 346489095 | 2770 | 2760 | 2770 | 2760 | 834 |
| 495 | 20241213 | 104000 | 344178935 | 2750 | 2765 | 2765 | 2750 | 4 |
| 496 | 20241213 | 103900 | 344167910 | 2750 | 2765 | 2770 | 2750 | 209 |
| 497 | 20241213 | 103800 | 343589145 | 2770 | 2770 | 2770 | 2770 | 0 |
| 498 | 20241213 | 103700 | 343589145 | 2770 | 2770 | 2770 | 2770 | 0 |
| 499 | 20241213 | 103600 | 343589145 | 2770 | 2770 | 2770 | 2770 | 37 |
| 500 | 20241213 | 103500 | 343486655 | 2750 | 2765 | 2765 | 2750 | 2622 |
| 501 | 20241213 | 103400 | 336251325 | 2765 | 2765 | 2765 | 2765 | 61 |
| 502 | 20241213 | 103300 | 336082660 | 2770 | 2760 | 2770 | 2750 | 502 |
| 503 | 20241213 | 103200 | 334697920 | 2760 | 2760 | 2760 | 2760 | 52 |
| 504 | 20241213 | 103100 | 334554400 | 2770 | 2770 | 2770 | 2770 | 1 |
| 505 | 20241213 | 103000 | 334551630 | 2760 | 2765 | 2765 | 2760 | 1008 |
| 506 | 20241213 | 102900 | 331764830 | 2765 | 2775 | 2775 | 2765 | 1046 |
| 507 | 20241213 | 102800 | 328870595 | 2775 | 2780 | 2780 | 2775 | 87 |
| 508 | 20241213 | 102700 | 328628750 | 2785 | 2785 | 2785 | 2785 | 624 |
| 509 | 20241213 | 102600 | 326890910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 510 | 20241213 | 102500 | 326890910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 511 | 20241213 | 102400 | 326890910 | 2785 | 2780 | 2785 | 2780 | 137 |
| 512 | 20241213 | 102300 | 326510045 | 2780 | 2780 | 2785 | 2780 | 346 |
| 513 | 20241213 | 102200 | 325547165 | 2785 | 2780 | 2785 | 2775 | 322 |
| 514 | 20241213 | 102100 | 324652160 | 2780 | 2785 | 2785 | 2780 | 2468 |
| 515 | 20241213 | 102000 | 317779815 | 2785 | 2785 | 2785 | 2785 | 153 |
| 516 | 20241213 | 101900 | 317353710 | 2785 | 2775 | 2785 | 2775 | 3378 |
| 517 | 20241213 | 101800 | 307954265 | 2780 | 2760 | 2780 | 2760 | 1132 |
| 518 | 20241213 | 101700 | 304824625 | 2745 | 2775 | 2780 | 2745 | 3052 |
| 519 | 20241213 | 101600 | 296376780 | 2780 | 2775 | 2780 | 2770 | 182 |
| 520 | 20241213 | 101500 | 295872075 | 2775 | 2775 | 2775 | 2765 | 1619 |
| 521 | 20241213 | 101400 | 291379360 | 2770 | 2770 | 2770 | 2765 | 182 |
| 522 | 20241213 | 101300 | 290875225 | 2770 | 2770 | 2770 | 2770 | 171 |
| 523 | 20241213 | 101200 | 290401555 | 2785 | 2770 | 2785 | 2770 | 4018 |
| 524 | 20241213 | 101100 | 279230695 | 2770 | 2780 | 2780 | 2770 | 303 |
| 525 | 20241213 | 101000 | 278389870 | 2775 | 2765 | 2775 | 2765 | 1875 |
| 526 | 20241213 | 100900 | 273188380 | 2770 | 2770 | 2770 | 2770 | 1371 |
| 527 | 20241213 | 100800 | 269390710 | 2770 | 2760 | 2770 | 2755 | 1272 |
| 528 | 20241213 | 100700 | 265873675 | 2765 | 2760 | 2765 | 2760 | 26 |
| 529 | 20241213 | 100600 | 265801805 | 2765 | 2750 | 2765 | 2750 | 1118 |
| 530 | 20241213 | 100500 | 262712695 | 2750 | 2765 | 2765 | 2750 | 79 |
| 531 | 20241213 | 100400 | 262495325 | 2765 | 2765 | 2765 | 2765 | 11 |
| 532 | 20241213 | 100300 | 262464910 | 2745 | 2750 | 2755 | 2745 | 1390 |
| 533 | 20241213 | 100200 | 258640305 | 2755 | 2765 | 2765 | 2755 | 2161 |
| 534 | 20241213 | 100100 | 252679625 | 2750 | 2750 | 2750 | 2750 | 85 |
| 535 | 20241213 | 100000 | 252445875 | 2750 | 2760 | 2760 | 2750 | 274 |
| 536 | 20241213 | 095900 | 251691365 | 2745 | 2750 | 2765 | 2745 | 2102 |
| 537 | 20241213 | 095800 | 245914460 | 2765 | 2745 | 2765 | 2745 | 758 |
| 538 | 20241213 | 095700 | 243832385 | 2740 | 2760 | 2765 | 2740 | 375 |
| 539 | 20241213 | 095600 | 242804780 | 2765 | 2740 | 2765 | 2740 | 92 |
| 540 | 20241213 | 095500 | 242552440 | 2740 | 2745 | 2765 | 2740 | 1477 |
| 541 | 20241213 | 095400 | 238500745 | 2745 | 2745 | 2745 | 2745 | 138 |
| 542 | 20241213 | 095300 | 238121935 | 2770 | 2770 | 2770 | 2770 | 170 |
| 543 | 20241213 | 095200 | 237651035 | 2775 | 2770 | 2780 | 2740 | 2555 |
| 544 | 20241213 | 095100 | 230565610 | 2775 | 2750 | 2775 | 2750 | 2000 |
| 545 | 20241213 | 095000 | 225018965 | 2730 | 2730 | 2730 | 2730 | 0 |
| 546 | 20241213 | 094900 | 225018965 | 2730 | 2730 | 2730 | 2730 | 10 |
| 547 | 20241213 | 094800 | 224991665 | 2730 | 2730 | 2730 | 2730 | 472 |
| 548 | 20241213 | 094700 | 223703105 | 2730 | 2760 | 2760 | 2730 | 151 |
| 549 | 20241213 | 094600 | 223286685 | 2760 | 2765 | 2770 | 2760 | 806 |
| 550 | 20241213 | 094500 | 221058115 | 2765 | 2750 | 2765 | 2750 | 536 |
| 551 | 20241213 | 094400 | 219579590 | 2720 | 2755 | 2755 | 2700 | 1790 |
| 552 | 20241213 | 094300 | 214719370 | 2755 | 2730 | 2755 | 2720 | 400 |
| 553 | 20241213 | 094200 | 213626460 | 2720 | 2730 | 2730 | 2720 | 8309 |
| 554 | 20241213 | 094100 | 190944890 | 2730 | 2755 | 2755 | 2730 | 868 |
| 555 | 20241213 | 094000 | 188574890 | 2750 | 2755 | 2760 | 2730 | 1916 |
| 556 | 20241213 | 093900 | 183323650 | 2775 | 2750 | 2775 | 2745 | 1469 |
| 557 | 20241213 | 093800 | 179266435 | 2760 | 2765 | 2765 | 2760 | 679 |
| 558 | 20241213 | 093700 | 177391895 | 2760 | 2750 | 2765 | 2750 | 590 |
| 559 | 20241213 | 093600 | 175763470 | 2745 | 2770 | 2770 | 2745 | 1063 |
| 560 | 20241213 | 093500 | 172822370 | 2770 | 2740 | 2770 | 2740 | 123 |
| 561 | 20241213 | 093400 | 172483760 | 2740 | 2770 | 2770 | 2735 | 340 |
| 562 | 20241213 | 093300 | 171550140 | 2775 | 2760 | 2795 | 2705 | 13312 |
| 563 | 20241213 | 093200 | 134775360 | 2775 | 2755 | 2790 | 2755 | 7813 |
| 564 | 20241213 | 093100 | 113122235 | 2755 | 2720 | 2755 | 2720 | 2478 |
| 565 | 20241213 | 093000 | 106358380 | 2720 | 2670 | 2720 | 2670 | 7495 |
| 566 | 20241213 | 092900 | 86162230 | 2680 | 2685 | 2685 | 2675 | 5 |
| 567 | 20241213 | 092800 | 86148830 | 2680 | 2660 | 2680 | 2655 | 8356 |
| 568 | 20241213 | 092700 | 63827415 | 2660 | 2655 | 2660 | 2655 | 523 |
| 569 | 20241213 | 092600 | 62438740 | 2655 | 2655 | 2655 | 2655 | 130 |
| 570 | 20241213 | 092500 | 62093590 | 2665 | 2660 | 2665 | 2655 | 120 |
| 571 | 20241213 | 092400 | 61774145 | 2670 | 2670 | 2670 | 2660 | 46 |
| 572 | 20241213 | 092300 | 61651765 | 2665 | 2670 | 2670 | 2665 | 5 |
| 573 | 20241213 | 092200 | 61638435 | 2660 | 2665 | 2670 | 2660 | 154 |
| 574 | 20241213 | 092100 | 61228315 | 2675 | 2665 | 2675 | 2665 | 56 |
| 575 | 20241213 | 092000 | 61079065 | 2675 | 2665 | 2675 | 2655 | 67 |
| 576 | 20241213 | 091900 | 60900415 | 2675 | 2665 | 2675 | 2665 | 2 |
| 577 | 20241213 | 091800 | 60895075 | 2675 | 2675 | 2675 | 2675 | 506 |
| 578 | 20241213 | 091700 | 59541525 | 2635 | 2650 | 2660 | 2635 | 1317 |
| 579 | 20241213 | 091600 | 56047295 | 2650 | 2675 | 2675 | 2650 | 106 |
| 580 | 20241213 | 091500 | 55763895 | 2675 | 2695 | 2695 | 2670 | 1093 |
| 581 | 20241213 | 091400 | 52835285 | 2690 | 2680 | 2690 | 2680 | 1844 |
| 582 | 20241213 | 091300 | 47881825 | 2670 | 2685 | 2685 | 2670 | 2638 |
| 583 | 20241213 | 091200 | 40834895 | 2675 | 2675 | 2685 | 2675 | 3032 |
| 584 | 20241213 | 091100 | 32724135 | 2675 | 2675 | 2680 | 2650 | 184 |
| 585 | 20241213 | 091000 | 32232900 | 2680 | 2620 | 2685 | 2620 | 4845 |
| 586 | 20241213 | 090900 | 19311705 | 2605 | 2610 | 2610 | 2605 | 150 |
| 587 | 20241213 | 090800 | 18920775 | 2605 | 2605 | 2605 | 2605 | 8 |
| 588 | 20241213 | 090700 | 18899935 | 2620 | 2605 | 2620 | 2605 | 77 |
| 589 | 20241213 | 090600 | 18698835 | 2605 | 2605 | 2605 | 2605 | 8 |
| 590 | 20241213 | 090500 | 18677995 | 2610 | 2615 | 2620 | 2610 | 868 |
| 591 | 20241213 | 090400 | 16408740 | 2620 | 2615 | 2620 | 2610 | 383 |
| 592 | 20241213 | 090300 | 15408050 | 2615 | 2600 | 2615 | 2600 | 3736 |
| 593 | 20241213 | 090200 | 5688265 | 2610 | 2605 | 2610 | 2605 | 915 |
| 594 | 20241213 | 090100 | 3304590 | 2610 | 2580 | 2610 | 2580 | 523 |
| 595 | 20241213 | 090000 | 1953060 | 2580 | 2580 | 2580 | 2580 | 757 |