29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 184400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 5950 |
| 3 | 20241219 | 184300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 4 | 20241219 | 184200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 5 | 20241219 | 184100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 6 | 20241219 | 184000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 7 | 20241219 | 183900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 8 | 20241219 | 183800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 9 | 20241219 | 183700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 10 | 20241219 | 183600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 11 | 20241219 | 183500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 12 | 20241219 | 183400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 13 | 20241219 | 183300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 14 | 20241219 | 183200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 15 | 20241219 | 183100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 16 | 20241219 | 183000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 17 | 20241219 | 182900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 18 | 20241219 | 182800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 19 | 20241219 | 182700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 20 | 20241219 | 182600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 21 | 20241219 | 182500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 22 | 20241219 | 182400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 23 | 20241219 | 182300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 24 | 20241219 | 182200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 25 | 20241219 | 182100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 26 | 20241219 | 182000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 27 | 20241219 | 181900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 28 | 20241219 | 181800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 29 | 20241219 | 181700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 30 | 20241219 | 181600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 31 | 20241219 | 181500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 32 | 20241219 | 181400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 5950 |
| 33 | 20241219 | 181300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 34 | 20241219 | 181200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 35 | 20241219 | 181100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 36 | 20241219 | 181000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 37 | 20241219 | 180900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 38 | 20241219 | 180800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 39 | 20241219 | 180700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 40 | 20241219 | 180600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 41 | 20241219 | 180500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 42 | 20241219 | 180400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 43 | 20241219 | 180300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 44 | 20241219 | 180200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 45 | 20241219 | 180100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 46 | 20241219 | 180000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 47 | 20241219 | 175900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 48 | 20241219 | 175800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 49 | 20241219 | 175700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 50 | 20241219 | 175600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 51 | 20241219 | 175500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 52 | 20241219 | 175400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 53 | 20241219 | 175300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 54 | 20241219 | 175200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 55 | 20241219 | 175100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 56 | 20241219 | 175000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 57 | 20241219 | 174900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 58 | 20241219 | 174800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 59 | 20241219 | 174700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 60 | 20241219 | 174600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 61 | 20241219 | 174500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 62 | 20241219 | 174400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 5950 |
| 63 | 20241219 | 174300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 64 | 20241219 | 174200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 65 | 20241219 | 174100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 66 | 20241219 | 174000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 67 | 20241219 | 173900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 68 | 20241219 | 173800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 69 | 20241219 | 173700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 70 | 20241219 | 173600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 71 | 20241219 | 173500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 72 | 20241219 | 173400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 73 | 20241219 | 173300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 74 | 20241219 | 173200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 75 | 20241219 | 173100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 76 | 20241219 | 173000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 77 | 20241219 | 172900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 78 | 20241219 | 172800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 79 | 20241219 | 172700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 80 | 20241219 | 172600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 81 | 20241219 | 172500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 82 | 20241219 | 172400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 83 | 20241219 | 172300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 84 | 20241219 | 172200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 85 | 20241219 | 172100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 86 | 20241219 | 172000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 87 | 20241219 | 171900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 88 | 20241219 | 171800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 89 | 20241219 | 171700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 90 | 20241219 | 171600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 91 | 20241219 | 171500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 92 | 20241219 | 171400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 5950 |
| 93 | 20241219 | 171300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 94 | 20241219 | 171200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 95 | 20241219 | 171100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 96 | 20241219 | 171000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 97 | 20241219 | 170900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 98 | 20241219 | 170800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 99 | 20241219 | 170700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 100 | 20241219 | 170600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 101 | 20241219 | 170500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 102 | 20241219 | 170400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 103 | 20241219 | 170300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 104 | 20241219 | 170200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 105 | 20241219 | 170100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 106 | 20241219 | 170000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 107 | 20241219 | 165900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 108 | 20241219 | 165800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 109 | 20241219 | 165700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 110 | 20241219 | 165600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 111 | 20241219 | 165500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 112 | 20241219 | 165400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 113 | 20241219 | 165300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 114 | 20241219 | 165200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 115 | 20241219 | 165100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 116 | 20241219 | 165000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 117 | 20241219 | 164900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 118 | 20241219 | 164800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 119 | 20241219 | 164700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 120 | 20241219 | 164600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 121 | 20241219 | 164500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 122 | 20241219 | 164400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 5950 |
| 123 | 20241219 | 164300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 124 | 20241219 | 164200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 125 | 20241219 | 164100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 126 | 20241219 | 164000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 127 | 20241219 | 163900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 128 | 20241219 | 163800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 129 | 20241219 | 163700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 130 | 20241219 | 163600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 131 | 20241219 | 163500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 132 | 20241219 | 163400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 133 | 20241219 | 163300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 134 | 20241219 | 163200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 135 | 20241219 | 163100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 136 | 20241219 | 163000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 137 | 20241219 | 162900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 138 | 20241219 | 162800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 139 | 20241219 | 162700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 140 | 20241219 | 162600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 141 | 20241219 | 162500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 142 | 20241219 | 162400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 143 | 20241219 | 162300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 144 | 20241219 | 162200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 145 | 20241219 | 162100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 146 | 20241219 | 162000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 147 | 20241219 | 161900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 148 | 20241219 | 161800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 149 | 20241219 | 161700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 150 | 20241219 | 161600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 151 | 20241219 | 161500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 152 | 20241219 | 161400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 5950 |
| 153 | 20241219 | 161300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 154 | 20241219 | 161200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 155 | 20241219 | 161100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 156 | 20241219 | 161000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 157 | 20241219 | 160900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 158 | 20241219 | 160800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 159 | 20241219 | 160700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 160 | 20241219 | 160600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 161 | 20241219 | 160500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 162 | 20241219 | 160400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 163 | 20241219 | 160300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 164 | 20241219 | 160200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 165 | 20241219 | 160100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 166 | 20241219 | 160000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 167 | 20241219 | 155900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 168 | 20241219 | 155800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 169 | 20241219 | 155700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 170 | 20241219 | 155600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 171 | 20241219 | 155500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 172 | 20241219 | 155400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 173 | 20241219 | 155300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 174 | 20241219 | 155200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 175 | 20241219 | 155100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 176 | 20241219 | 155000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 177 | 20241219 | 154900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 178 | 20241219 | 154800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 179 | 20241219 | 154700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 180 | 20241219 | 154600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 181 | 20241219 | 154500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 182 | 20241219 | 154400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 5950 |
| 183 | 20241219 | 154300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 184 | 20241219 | 154200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 185 | 20241219 | 154100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 186 | 20241219 | 154000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 187 | 20241219 | 153900 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 188 | 20241219 | 153800 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 189 | 20241219 | 153700 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 190 | 20241219 | 153600 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 191 | 20241219 | 153500 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 192 | 20241219 | 153400 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 193 | 20241219 | 153300 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 194 | 20241219 | 153200 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 195 | 20241219 | 153100 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 196 | 20241219 | 153000 | 2993150910 | 6840 | 6840 | 6840 | 6840 | 5950 |
| 197 | 20241219 | 152900 | 2952452910 | 6820 | 6820 | 6820 | 6820 | 0 |
| 198 | 20241219 | 152800 | 2952452910 | 6820 | 6820 | 6820 | 6820 | 0 |
| 199 | 20241219 | 152700 | 2952452910 | 6820 | 6820 | 6820 | 6820 | 0 |
| 200 | 20241219 | 152600 | 2952452910 | 6820 | 6820 | 6820 | 6820 | 0 |
| 201 | 20241219 | 152500 | 2952452910 | 6820 | 6820 | 6820 | 6820 | 0 |
| 202 | 20241219 | 152400 | 2952452910 | 6820 | 6820 | 6820 | 6820 | 0 |
| 203 | 20241219 | 152300 | 2952452910 | 6820 | 6820 | 6820 | 6820 | 0 |
| 204 | 20241219 | 152200 | 2952452910 | 6820 | 6820 | 6820 | 6820 | 0 |
| 205 | 20241219 | 152100 | 2952452910 | 6820 | 6820 | 6820 | 6820 | 0 |
| 206 | 20241219 | 152000 | 2952452910 | 6820 | 6820 | 6820 | 6820 | 0 |
| 207 | 20241219 | 151900 | 2952452910 | 6820 | 6830 | 6830 | 6810 | 2336 |
| 208 | 20241219 | 151800 | 2936508240 | 6830 | 6820 | 6830 | 6810 | 1569 |
| 209 | 20241219 | 151700 | 2925806940 | 6830 | 6820 | 6840 | 6810 | 2514 |
| 210 | 20241219 | 151600 | 2908622190 | 6820 | 6820 | 6820 | 6820 | 509 |
| 211 | 20241219 | 151500 | 2905150810 | 6830 | 6820 | 6830 | 6810 | 1711 |
| 212 | 20241219 | 151400 | 2893479590 | 6820 | 6820 | 6820 | 6810 | 857 |
| 213 | 20241219 | 151300 | 2887635320 | 6820 | 6790 | 6820 | 6790 | 1203 |
| 214 | 20241219 | 151200 | 2879455600 | 6780 | 6800 | 6800 | 6780 | 222 |
| 215 | 20241219 | 151100 | 2877949940 | 6770 | 6780 | 6790 | 6770 | 2306 |
| 216 | 20241219 | 151000 | 2862305670 | 6780 | 6800 | 6800 | 6780 | 4050 |
| 217 | 20241219 | 150900 | 2834843260 | 6800 | 6800 | 6800 | 6790 | 1043 |
| 218 | 20241219 | 150800 | 2827754250 | 6800 | 6780 | 6800 | 6780 | 177 |
| 219 | 20241219 | 150700 | 2826553470 | 6780 | 6780 | 6790 | 6780 | 286 |
| 220 | 20241219 | 150600 | 2824613690 | 6780 | 6780 | 6780 | 6770 | 2528 |
| 221 | 20241219 | 150500 | 2807475280 | 6790 | 6800 | 6800 | 6790 | 129 |
| 222 | 20241219 | 150400 | 2806599340 | 6780 | 6780 | 6790 | 6780 | 613 |
| 223 | 20241219 | 150300 | 2802443090 | 6800 | 6810 | 6810 | 6780 | 1062 |
| 224 | 20241219 | 150200 | 2795240190 | 6820 | 6800 | 6820 | 6790 | 2560 |
| 225 | 20241219 | 150100 | 2777840720 | 6800 | 6800 | 6810 | 6800 | 24 |
| 226 | 20241219 | 150000 | 2777677510 | 6800 | 6800 | 6800 | 6800 | 501 |
| 227 | 20241219 | 145900 | 2774270710 | 6800 | 6800 | 6800 | 6800 | 1 |
| 228 | 20241219 | 145800 | 2774263910 | 6820 | 6820 | 6820 | 6780 | 47 |
| 229 | 20241219 | 145700 | 2773945090 | 6810 | 6780 | 6810 | 6780 | 1543 |
| 230 | 20241219 | 145600 | 2763461880 | 6800 | 6790 | 6800 | 6780 | 1284 |
| 231 | 20241219 | 145500 | 2754750320 | 6800 | 6790 | 6800 | 6790 | 2568 |
| 232 | 20241219 | 145400 | 2737304280 | 6790 | 6810 | 6810 | 6790 | 3132 |
| 233 | 20241219 | 145300 | 2716006270 | 6820 | 6810 | 6820 | 6810 | 1847 |
| 234 | 20241219 | 145200 | 2703418130 | 6810 | 6790 | 6810 | 6780 | 3659 |
| 235 | 20241219 | 145100 | 2678585330 | 6800 | 6800 | 6800 | 6790 | 60 |
| 236 | 20241219 | 145000 | 2678177890 | 6780 | 6800 | 6800 | 6780 | 10027 |
| 237 | 20241219 | 144900 | 2610013220 | 6810 | 6830 | 6840 | 6810 | 2560 |
| 238 | 20241219 | 144800 | 2592568860 | 6840 | 6800 | 6840 | 6800 | 3766 |
| 239 | 20241219 | 144700 | 2566885320 | 6820 | 6820 | 6840 | 6810 | 6072 |
| 240 | 20241219 | 144600 | 2525476600 | 6820 | 6820 | 6820 | 6810 | 621 |
| 241 | 20241219 | 144500 | 2521247050 | 6810 | 6840 | 6850 | 6810 | 2578 |
| 242 | 20241219 | 144400 | 2503652810 | 6850 | 6860 | 6860 | 6850 | 3864 |
| 243 | 20241219 | 144300 | 2477182810 | 6860 | 6860 | 6860 | 6840 | 588 |
| 244 | 20241219 | 144200 | 2473149330 | 6860 | 6830 | 6860 | 6820 | 3716 |
| 245 | 20241219 | 144100 | 2447801290 | 6830 | 6940 | 6940 | 6830 | 8509 |
| 246 | 20241219 | 144000 | 2389217790 | 6910 | 6870 | 6940 | 6870 | 11494 |
| 247 | 20241219 | 143900 | 2309948470 | 6870 | 6880 | 6890 | 6850 | 4481 |
| 248 | 20241219 | 143800 | 2279143200 | 6880 | 6850 | 6880 | 6840 | 3269 |
| 249 | 20241219 | 143700 | 2256710950 | 6840 | 6840 | 6850 | 6820 | 196 |
| 250 | 20241219 | 143600 | 2255371500 | 6830 | 6860 | 6860 | 6820 | 437 |
| 251 | 20241219 | 143500 | 2252382310 | 6830 | 6860 | 6890 | 6830 | 3162 |
| 252 | 20241219 | 143400 | 2230715190 | 6840 | 6860 | 6890 | 6840 | 1622 |
| 253 | 20241219 | 143300 | 2219588730 | 6890 | 6890 | 6910 | 6840 | 10196 |
| 254 | 20241219 | 143200 | 2149577000 | 6900 | 6870 | 6940 | 6850 | 9387 |
| 255 | 20241219 | 143100 | 2084859990 | 6880 | 6830 | 6910 | 6830 | 21773 |
| 256 | 20241219 | 143000 | 1935310980 | 6830 | 6800 | 6830 | 6800 | 2037 |
| 257 | 20241219 | 142900 | 1921429350 | 6800 | 6800 | 6800 | 6800 | 63 |
| 258 | 20241219 | 142800 | 1921000950 | 6800 | 6800 | 6810 | 6790 | 601 |
| 259 | 20241219 | 142700 | 1916912520 | 6800 | 6790 | 6800 | 6760 | 2746 |
| 260 | 20241219 | 142600 | 1898279760 | 6790 | 6780 | 6790 | 6740 | 5508 |
| 261 | 20241219 | 142500 | 1861073960 | 6790 | 6770 | 6790 | 6770 | 51 |
| 262 | 20241219 | 142400 | 1860728670 | 6790 | 6790 | 6790 | 6790 | 3 |
| 263 | 20241219 | 142300 | 1860708300 | 6790 | 6770 | 6790 | 6770 | 201 |
| 264 | 20241219 | 142200 | 1859347510 | 6770 | 6780 | 6780 | 6770 | 659 |
| 265 | 20241219 | 142100 | 1854885830 | 6780 | 6780 | 6780 | 6780 | 1200 |
| 266 | 20241219 | 142000 | 1846749830 | 6790 | 6790 | 6790 | 6790 | 9 |
| 267 | 20241219 | 141900 | 1846688720 | 6790 | 6790 | 6790 | 6790 | 896 |
| 268 | 20241219 | 141800 | 1840604880 | 6800 | 6800 | 6810 | 6800 | 108 |
| 269 | 20241219 | 141700 | 1839870380 | 6810 | 6790 | 6810 | 6790 | 524 |
| 270 | 20241219 | 141600 | 1836302420 | 6790 | 6780 | 6790 | 6770 | 5116 |
| 271 | 20241219 | 141500 | 1801665530 | 6780 | 6780 | 6790 | 6780 | 2338 |
| 272 | 20241219 | 141400 | 1785813490 | 6780 | 6790 | 6790 | 6780 | 3068 |
| 273 | 20241219 | 141300 | 1764992110 | 6810 | 6790 | 6810 | 6790 | 56 |
| 274 | 20241219 | 141200 | 1764611800 | 6790 | 6810 | 6810 | 6790 | 2217 |
| 275 | 20241219 | 141100 | 1749542950 | 6810 | 6810 | 6810 | 6810 | 161 |
| 276 | 20241219 | 141000 | 1748446540 | 6820 | 6810 | 6820 | 6810 | 1334 |
| 277 | 20241219 | 140900 | 1739361850 | 6820 | 6820 | 6820 | 6820 | 1 |
| 278 | 20241219 | 140800 | 1739355030 | 6820 | 6820 | 6820 | 6820 | 200 |
| 279 | 20241219 | 140700 | 1737991030 | 6820 | 6820 | 6820 | 6820 | 3 |
| 280 | 20241219 | 140600 | 1737970570 | 6820 | 6820 | 6820 | 6820 | 3 |
| 281 | 20241219 | 140500 | 1737950110 | 6810 | 6820 | 6820 | 6810 | 30 |
| 282 | 20241219 | 140400 | 1737745660 | 6820 | 6800 | 6820 | 6800 | 159 |
| 283 | 20241219 | 140300 | 1736664200 | 6810 | 6810 | 6810 | 6810 | 231 |
| 284 | 20241219 | 140200 | 1735091090 | 6820 | 6830 | 6830 | 6820 | 15 |
| 285 | 20241219 | 140100 | 1734988710 | 6830 | 6830 | 6830 | 6830 | 15 |
| 286 | 20241219 | 140000 | 1734886260 | 6830 | 6830 | 6830 | 6830 | 109 |
| 287 | 20241219 | 135900 | 1734141790 | 6830 | 6840 | 6840 | 6830 | 25 |
| 288 | 20241219 | 135800 | 1733971030 | 6830 | 6830 | 6830 | 6830 | 1 |
| 289 | 20241219 | 135700 | 1733964200 | 6840 | 6830 | 6840 | 6830 | 401 |
| 290 | 20241219 | 135600 | 1731225280 | 6830 | 6820 | 6830 | 6820 | 53 |
| 291 | 20241219 | 135500 | 1730863310 | 6820 | 6830 | 6830 | 6820 | 151 |
| 292 | 20241219 | 135400 | 1729832460 | 6830 | 6820 | 6830 | 6820 | 7 |
| 293 | 20241219 | 135300 | 1729784680 | 6830 | 6830 | 6830 | 6820 | 306 |
| 294 | 20241219 | 135200 | 1727697720 | 6820 | 6830 | 6830 | 6820 | 1004 |
| 295 | 20241219 | 135100 | 1720850400 | 6830 | 6830 | 6830 | 6830 | 5 |
| 296 | 20241219 | 135000 | 1720816250 | 6840 | 6840 | 6840 | 6840 | 0 |
| 297 | 20241219 | 134900 | 1720816250 | 6840 | 6830 | 6840 | 6830 | 452 |
| 298 | 20241219 | 134800 | 1717726550 | 6830 | 6830 | 6850 | 6830 | 110 |
| 299 | 20241219 | 134700 | 1716974350 | 6830 | 6830 | 6830 | 6780 | 6050 |
| 300 | 20241219 | 134600 | 1675808760 | 6830 | 6830 | 6830 | 6830 | 44 |
| 301 | 20241219 | 134500 | 1675508240 | 6840 | 6830 | 6840 | 6830 | 30 |
| 302 | 20241219 | 134400 | 1675303320 | 6830 | 6830 | 6830 | 6820 | 473 |
| 303 | 20241219 | 134300 | 1672073730 | 6830 | 6830 | 6830 | 6830 | 0 |
| 304 | 20241219 | 134200 | 1672073730 | 6830 | 6810 | 6830 | 6810 | 102 |
| 305 | 20241219 | 134100 | 1671379090 | 6830 | 6830 | 6830 | 6830 | 0 |
| 306 | 20241219 | 134000 | 1671379090 | 6830 | 6810 | 6830 | 6810 | 323 |
| 307 | 20241219 | 133900 | 1669177430 | 6810 | 6820 | 6820 | 6810 | 257 |
| 308 | 20241219 | 133800 | 1667425900 | 6830 | 6800 | 6830 | 6800 | 194 |
| 309 | 20241219 | 133700 | 1666105480 | 6800 | 6820 | 6820 | 6800 | 3770 |
| 310 | 20241219 | 133600 | 1640422430 | 6830 | 6830 | 6830 | 6830 | 1191 |
| 311 | 20241219 | 133500 | 1632287900 | 6830 | 6830 | 6830 | 6830 | 98 |
| 312 | 20241219 | 133400 | 1631618560 | 6830 | 6830 | 6840 | 6830 | 71 |
| 313 | 20241219 | 133300 | 1631133620 | 6830 | 6840 | 6840 | 6830 | 242 |
| 314 | 20241219 | 133200 | 1629480750 | 6850 | 6850 | 6850 | 6850 | 0 |
| 315 | 20241219 | 133100 | 1629480750 | 6850 | 6850 | 6850 | 6850 | 1 |
| 316 | 20241219 | 133000 | 1629473900 | 6830 | 6830 | 6850 | 6830 | 1842 |
| 317 | 20241219 | 132900 | 1616881050 | 6840 | 6830 | 6840 | 6830 | 212 |
| 318 | 20241219 | 132800 | 1615432470 | 6840 | 6830 | 6840 | 6830 | 11 |
| 319 | 20241219 | 132700 | 1615357330 | 6840 | 6840 | 6840 | 6840 | 0 |
| 320 | 20241219 | 132600 | 1615357330 | 6840 | 6840 | 6840 | 6840 | 0 |
| 321 | 20241219 | 132500 | 1615357330 | 6840 | 6840 | 6840 | 6840 | 55 |
| 322 | 20241219 | 132400 | 1614981130 | 6840 | 6840 | 6840 | 6840 | 2 |
| 323 | 20241219 | 132300 | 1614967450 | 6840 | 6830 | 6840 | 6830 | 310 |
| 324 | 20241219 | 132200 | 1612850140 | 6840 | 6840 | 6840 | 6830 | 257 |
| 325 | 20241219 | 132100 | 1611094810 | 6840 | 6840 | 6840 | 6830 | 338 |
| 326 | 20241219 | 132000 | 1608786130 | 6830 | 6830 | 6840 | 6830 | 116 |
| 327 | 20241219 | 131900 | 1607993840 | 6830 | 6840 | 6840 | 6830 | 204 |
| 328 | 20241219 | 131800 | 1606600480 | 6840 | 6830 | 6840 | 6820 | 511 |
| 329 | 20241219 | 131700 | 1603111280 | 6840 | 6840 | 6840 | 6840 | 53 |
| 330 | 20241219 | 131600 | 1602748760 | 6840 | 6830 | 6850 | 6830 | 643 |
| 331 | 20241219 | 131500 | 1598356440 | 6840 | 6850 | 6850 | 6840 | 201 |
| 332 | 20241219 | 131400 | 1596981590 | 6850 | 6850 | 6850 | 6850 | 1 |
| 333 | 20241219 | 131300 | 1596974740 | 6840 | 6850 | 6850 | 6840 | 201 |
| 334 | 20241219 | 131200 | 1595599890 | 6860 | 6860 | 6860 | 6860 | 0 |
| 335 | 20241219 | 131100 | 1595599890 | 6860 | 6830 | 6860 | 6830 | 735 |
| 336 | 20241219 | 131000 | 1590579810 | 6830 | 6850 | 6860 | 6830 | 1547 |
| 337 | 20241219 | 130900 | 1579978950 | 6850 | 6850 | 6850 | 6850 | 0 |
| 338 | 20241219 | 130800 | 1579978950 | 6850 | 6840 | 6850 | 6830 | 1841 |
| 339 | 20241219 | 130700 | 1567395670 | 6850 | 6840 | 6850 | 6840 | 1451 |
| 340 | 20241219 | 130600 | 1557470820 | 6830 | 6850 | 6850 | 6830 | 1049 |
| 341 | 20241219 | 130500 | 1550297340 | 6850 | 6860 | 6860 | 6850 | 888 |
| 342 | 20241219 | 130400 | 1544214530 | 6850 | 6840 | 6860 | 6840 | 955 |
| 343 | 20241219 | 130300 | 1537673810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 344 | 20241219 | 130200 | 1537673810 | 6850 | 6850 | 6850 | 6850 | 816 |
| 345 | 20241219 | 130100 | 1532084210 | 6850 | 6840 | 6850 | 6840 | 198 |
| 346 | 20241219 | 130000 | 1530728230 | 6850 | 6850 | 6850 | 6850 | 293 |
| 347 | 20241219 | 125900 | 1528721180 | 6850 | 6860 | 6870 | 6850 | 584 |
| 348 | 20241219 | 125800 | 1524714870 | 6840 | 6840 | 6850 | 6830 | 1372 |
| 349 | 20241219 | 125700 | 1515329830 | 6840 | 6840 | 6840 | 6840 | 288 |
| 350 | 20241219 | 125600 | 1513359910 | 6830 | 6830 | 6830 | 6830 | 133 |
| 351 | 20241219 | 125500 | 1512451520 | 6830 | 6830 | 6830 | 6830 | 706 |
| 352 | 20241219 | 125400 | 1507629540 | 6840 | 6850 | 6860 | 6830 | 4035 |
| 353 | 20241219 | 125300 | 1480022670 | 6860 | 6860 | 6860 | 6860 | 41 |
| 354 | 20241219 | 125200 | 1479741410 | 6860 | 6870 | 6870 | 6860 | 1830 |
| 355 | 20241219 | 125100 | 1467187180 | 6870 | 6850 | 6870 | 6850 | 106 |
| 356 | 20241219 | 125000 | 1466461010 | 6870 | 6860 | 6870 | 6860 | 503 |
| 357 | 20241219 | 124900 | 1463005420 | 6860 | 6870 | 6870 | 6860 | 896 |
| 358 | 20241219 | 124800 | 1456855360 | 6880 | 6870 | 6890 | 6860 | 4408 |
| 359 | 20241219 | 124700 | 1426510510 | 6870 | 6850 | 6870 | 6850 | 4043 |
| 360 | 20241219 | 124600 | 1398756060 | 6870 | 6850 | 6870 | 6840 | 555 |
| 361 | 20241219 | 124500 | 1394945390 | 6870 | 6830 | 6870 | 6830 | 3113 |
| 362 | 20241219 | 124400 | 1373623580 | 6820 | 6820 | 6830 | 6820 | 434 |
| 363 | 20241219 | 124300 | 1370663360 | 6830 | 6830 | 6840 | 6830 | 220 |
| 364 | 20241219 | 124200 | 1369159280 | 6840 | 6840 | 6840 | 6840 | 1626 |
| 365 | 20241219 | 124100 | 1358037440 | 6840 | 6830 | 6840 | 6820 | 95 |
| 366 | 20241219 | 124000 | 1357388170 | 6850 | 6850 | 6850 | 6850 | 286 |
| 367 | 20241219 | 123900 | 1355429070 | 6850 | 6850 | 6850 | 6850 | 1 |
| 368 | 20241219 | 123800 | 1355422220 | 6850 | 6830 | 6850 | 6830 | 30 |
| 369 | 20241219 | 123700 | 1355217300 | 6830 | 6820 | 6830 | 6820 | 318 |
| 370 | 20241219 | 123600 | 1353048360 | 6830 | 6830 | 6830 | 6820 | 224 |
| 371 | 20241219 | 123500 | 1351519640 | 6830 | 6820 | 6830 | 6820 | 361 |
| 372 | 20241219 | 123400 | 1349057590 | 6800 | 6800 | 6800 | 6800 | 217 |
| 373 | 20241219 | 123300 | 1347581990 | 6800 | 6800 | 6800 | 6800 | 0 |
| 374 | 20241219 | 123200 | 1347581990 | 6800 | 6800 | 6820 | 6800 | 790 |
| 375 | 20241219 | 123100 | 1342205810 | 6800 | 6820 | 6820 | 6800 | 577 |
| 376 | 20241219 | 123000 | 1338281360 | 6800 | 6820 | 6820 | 6800 | 1521 |
| 377 | 20241219 | 122900 | 1327930250 | 6820 | 6820 | 6820 | 6820 | 63 |
| 378 | 20241219 | 122800 | 1327500590 | 6820 | 6820 | 6820 | 6820 | 0 |
| 379 | 20241219 | 122700 | 1327500590 | 6820 | 6830 | 6830 | 6810 | 46 |
| 380 | 20241219 | 122600 | 1327186560 | 6820 | 6870 | 6870 | 6820 | 3089 |
| 381 | 20241219 | 122500 | 1306117460 | 6880 | 6860 | 6880 | 6860 | 744 |
| 382 | 20241219 | 122400 | 1301010480 | 6860 | 6830 | 6860 | 6830 | 671 |
| 383 | 20241219 | 122300 | 1296424730 | 6850 | 6830 | 6880 | 6830 | 639 |
| 384 | 20241219 | 122200 | 1292057950 | 6890 | 6820 | 6890 | 6810 | 7654 |
| 385 | 20241219 | 122100 | 1239659420 | 6820 | 6810 | 6820 | 6810 | 391 |
| 386 | 20241219 | 122000 | 1236996690 | 6810 | 6810 | 6810 | 6800 | 1393 |
| 387 | 20241219 | 121900 | 1227519870 | 6810 | 6800 | 6810 | 6800 | 14 |
| 388 | 20241219 | 121800 | 1227424630 | 6810 | 6800 | 6810 | 6800 | 12 |
| 389 | 20241219 | 121700 | 1227342920 | 6810 | 6810 | 6810 | 6810 | 84 |
| 390 | 20241219 | 121600 | 1226770880 | 6810 | 6810 | 6810 | 6810 | 3 |
| 391 | 20241219 | 121500 | 1226750450 | 6810 | 6800 | 6810 | 6800 | 81 |
| 392 | 20241219 | 121400 | 1226199540 | 6800 | 6790 | 6800 | 6790 | 250 |
| 393 | 20241219 | 121300 | 1224502030 | 6790 | 6810 | 6810 | 6790 | 761 |
| 394 | 20241219 | 121200 | 1219334820 | 6810 | 6810 | 6810 | 6810 | 10 |
| 395 | 20241219 | 121100 | 1219266720 | 6810 | 6810 | 6810 | 6810 | 2 |
| 396 | 20241219 | 121000 | 1219253100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 397 | 20241219 | 120900 | 1219253100 | 6820 | 6790 | 6820 | 6790 | 1414 |
| 398 | 20241219 | 120800 | 1209647140 | 6830 | 6830 | 6830 | 6790 | 1032 |
| 399 | 20241219 | 120700 | 1202638580 | 6830 | 6820 | 6830 | 6800 | 1444 |
| 400 | 20241219 | 120600 | 1192817780 | 6830 | 6820 | 6830 | 6800 | 82 |
| 401 | 20241219 | 120500 | 1192259740 | 6810 | 6820 | 6830 | 6810 | 86 |
| 402 | 20241219 | 120400 | 1191673900 | 6820 | 6830 | 6830 | 6810 | 598 |
| 403 | 20241219 | 120300 | 1187598760 | 6830 | 6840 | 6840 | 6830 | 65 |
| 404 | 20241219 | 120200 | 1187154500 | 6840 | 6810 | 6840 | 6800 | 5423 |
| 405 | 20241219 | 120100 | 1150176160 | 6810 | 6800 | 6810 | 6790 | 6 |
| 406 | 20241219 | 120000 | 1150135340 | 6810 | 6800 | 6810 | 6800 | 898 |
| 407 | 20241219 | 115900 | 1144028900 | 6790 | 6760 | 6790 | 6760 | 118 |
| 408 | 20241219 | 115800 | 1143228320 | 6760 | 6760 | 6760 | 6760 | 0 |
| 409 | 20241219 | 115700 | 1143228320 | 6760 | 6760 | 6760 | 6760 | 0 |
| 410 | 20241219 | 115600 | 1143228320 | 6760 | 6760 | 6760 | 6760 | 380 |
| 411 | 20241219 | 115500 | 1140659520 | 6770 | 6780 | 6810 | 6770 | 639 |
| 412 | 20241219 | 115400 | 1136326890 | 6810 | 6810 | 6810 | 6810 | 20 |
| 413 | 20241219 | 115300 | 1136190690 | 6800 | 6810 | 6810 | 6800 | 87 |
| 414 | 20241219 | 115200 | 1135598980 | 6810 | 6800 | 6820 | 6800 | 1248 |
| 415 | 20241219 | 115100 | 1127088770 | 6800 | 6790 | 6800 | 6790 | 2201 |
| 416 | 20241219 | 115000 | 1112126390 | 6760 | 6760 | 6760 | 6760 | 1951 |
| 417 | 20241219 | 114900 | 1098937630 | 6740 | 6740 | 6740 | 6740 | 182 |
| 418 | 20241219 | 114800 | 1097710950 | 6760 | 6740 | 6760 | 6740 | 101 |
| 419 | 20241219 | 114700 | 1097030190 | 6750 | 6750 | 6770 | 6750 | 723 |
| 420 | 20241219 | 114600 | 1092149420 | 6760 | 6760 | 6760 | 6760 | 100 |
| 421 | 20241219 | 114500 | 1091473420 | 6750 | 6750 | 6750 | 6750 | 254 |
| 422 | 20241219 | 114400 | 1089758920 | 6770 | 6750 | 6780 | 6750 | 861 |
| 423 | 20241219 | 114300 | 1083946870 | 6770 | 6770 | 6770 | 6770 | 0 |
| 424 | 20241219 | 114200 | 1083946870 | 6770 | 6770 | 6780 | 6770 | 226 |
| 425 | 20241219 | 114100 | 1082416840 | 6760 | 6760 | 6760 | 6760 | 845 |
| 426 | 20241219 | 114000 | 1076704640 | 6790 | 6790 | 6790 | 6790 | 0 |
| 427 | 20241219 | 113900 | 1076704640 | 6790 | 6790 | 6790 | 6790 | 0 |
| 428 | 20241219 | 113800 | 1076704640 | 6790 | 6790 | 6790 | 6790 | 1 |
| 429 | 20241219 | 113700 | 1076697850 | 6750 | 6750 | 6750 | 6750 | 266 |
| 430 | 20241219 | 113600 | 1074902350 | 6790 | 6790 | 6790 | 6760 | 319 |
| 431 | 20241219 | 113500 | 1072745370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 432 | 20241219 | 113400 | 1072745370 | 6790 | 6780 | 6790 | 6770 | 541 |
| 433 | 20241219 | 113300 | 1069078870 | 6790 | 6810 | 6820 | 6790 | 97 |
| 434 | 20241219 | 113200 | 1068419850 | 6810 | 6820 | 6820 | 6780 | 2121 |
| 435 | 20241219 | 113100 | 1054018640 | 6820 | 6810 | 6820 | 6810 | 40 |
| 436 | 20241219 | 113000 | 1053746140 | 6820 | 6820 | 6820 | 6820 | 1452 |
| 437 | 20241219 | 112900 | 1043843500 | 6820 | 6800 | 6820 | 6780 | 1504 |
| 438 | 20241219 | 112800 | 1033626300 | 6800 | 6760 | 6820 | 6760 | 3158 |
| 439 | 20241219 | 112700 | 1012151990 | 6760 | 6750 | 6770 | 6750 | 1033 |
| 440 | 20241219 | 112600 | 1005169100 | 6750 | 6750 | 6750 | 6750 | 260 |
| 441 | 20241219 | 112500 | 1003414100 | 6760 | 6770 | 6770 | 6760 | 521 |
| 442 | 20241219 | 112400 | 999892040 | 6770 | 6770 | 6780 | 6750 | 1574 |
| 443 | 20241219 | 112300 | 989222990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 444 | 20241219 | 112200 | 989222990 | 6750 | 6770 | 6770 | 6750 | 772 |
| 445 | 20241219 | 112100 | 983997020 | 6750 | 6740 | 6770 | 6730 | 5711 |
| 446 | 20241219 | 112000 | 945389090 | 6740 | 6740 | 6740 | 6740 | 460 |
| 447 | 20241219 | 111900 | 942288690 | 6730 | 6730 | 6730 | 6730 | 512 |
| 448 | 20241219 | 111800 | 938842930 | 6700 | 6730 | 6730 | 6700 | 328 |
| 449 | 20241219 | 111700 | 936644700 | 6730 | 6730 | 6730 | 6730 | 0 |
| 450 | 20241219 | 111600 | 936644700 | 6730 | 6730 | 6730 | 6730 | 132 |
| 451 | 20241219 | 111500 | 935756340 | 6730 | 6720 | 6730 | 6720 | 10 |
| 452 | 20241219 | 111400 | 935689090 | 6730 | 6730 | 6730 | 6730 | 0 |
| 453 | 20241219 | 111300 | 935689090 | 6730 | 6730 | 6730 | 6730 | 0 |
| 454 | 20241219 | 111200 | 935689090 | 6730 | 6700 | 6730 | 6700 | 171 |
| 455 | 20241219 | 111100 | 934539790 | 6720 | 6720 | 6720 | 6720 | 1 |
| 456 | 20241219 | 111000 | 934533070 | 6700 | 6700 | 6700 | 6700 | 803 |
| 457 | 20241219 | 110900 | 929152970 | 6700 | 6700 | 6700 | 6700 | 200 |
| 458 | 20241219 | 110800 | 927812970 | 6700 | 6700 | 6720 | 6700 | 179 |
| 459 | 20241219 | 110700 | 926610670 | 6700 | 6700 | 6700 | 6700 | 144 |
| 460 | 20241219 | 110600 | 925645870 | 6720 | 6720 | 6720 | 6720 | 0 |
| 461 | 20241219 | 110500 | 925645870 | 6720 | 6720 | 6720 | 6720 | 1 |
| 462 | 20241219 | 110400 | 925639150 | 6700 | 6700 | 6700 | 6700 | 141 |
| 463 | 20241219 | 110300 | 924694450 | 6700 | 6730 | 6730 | 6700 | 29 |
| 464 | 20241219 | 110200 | 924500120 | 6690 | 6720 | 6720 | 6690 | 831 |
| 465 | 20241219 | 110100 | 918930090 | 6720 | 6730 | 6730 | 6720 | 68 |
| 466 | 20241219 | 110000 | 918472580 | 6730 | 6730 | 6730 | 6730 | 94 |
| 467 | 20241219 | 105900 | 917839960 | 6730 | 6750 | 6750 | 6730 | 736 |
| 468 | 20241219 | 105800 | 912879700 | 6750 | 6750 | 6750 | 6750 | 44 |
| 469 | 20241219 | 105700 | 912582700 | 6750 | 6740 | 6750 | 6740 | 55 |
| 470 | 20241219 | 105600 | 912211990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 471 | 20241219 | 105500 | 912211990 | 6750 | 6750 | 6750 | 6750 | 200 |
| 472 | 20241219 | 105400 | 910861990 | 6750 | 6730 | 6750 | 6720 | 658 |
| 473 | 20241219 | 105300 | 906431980 | 6740 | 6740 | 6740 | 6740 | 250 |
| 474 | 20241219 | 105200 | 904746980 | 6740 | 6740 | 6740 | 6740 | 0 |
| 475 | 20241219 | 105100 | 904746980 | 6740 | 6740 | 6740 | 6740 | 0 |
| 476 | 20241219 | 105000 | 904746980 | 6740 | 6740 | 6740 | 6740 | 1 |
| 477 | 20241219 | 104900 | 904740240 | 6750 | 6750 | 6750 | 6740 | 38 |
| 478 | 20241219 | 104800 | 904483940 | 6750 | 6720 | 6750 | 6720 | 489 |
| 479 | 20241219 | 104700 | 901191080 | 6720 | 6720 | 6720 | 6720 | 100 |
| 480 | 20241219 | 104600 | 900519080 | 6730 | 6730 | 6730 | 6730 | 1 |
| 481 | 20241219 | 104500 | 900512350 | 6730 | 6730 | 6730 | 6730 | 1 |
| 482 | 20241219 | 104400 | 900505620 | 6730 | 6730 | 6730 | 6730 | 1 |
| 483 | 20241219 | 104300 | 900498890 | 6720 | 6720 | 6720 | 6720 | 31 |
| 484 | 20241219 | 104200 | 900290570 | 6720 | 6720 | 6720 | 6720 | 197 |
| 485 | 20241219 | 104100 | 898966730 | 6730 | 6730 | 6730 | 6730 | 17 |
| 486 | 20241219 | 104000 | 898852320 | 6740 | 6740 | 6740 | 6740 | 18 |
| 487 | 20241219 | 103900 | 898731000 | 6740 | 6750 | 6750 | 6740 | 579 |
| 488 | 20241219 | 103800 | 894828530 | 6740 | 6740 | 6750 | 6740 | 1614 |
| 489 | 20241219 | 103700 | 883949630 | 6730 | 6720 | 6730 | 6720 | 515 |
| 490 | 20241219 | 103600 | 880486590 | 6720 | 6700 | 6720 | 6700 | 582 |
| 491 | 20241219 | 103500 | 876587130 | 6700 | 6710 | 6720 | 6700 | 625 |
| 492 | 20241219 | 103400 | 872397920 | 6710 | 6710 | 6710 | 6710 | 22 |
| 493 | 20241219 | 103300 | 872250300 | 6720 | 6700 | 6720 | 6700 | 1866 |
| 494 | 20241219 | 103200 | 859747460 | 6720 | 6720 | 6720 | 6700 | 397 |
| 495 | 20241219 | 103100 | 857084010 | 6710 | 6710 | 6720 | 6700 | 221 |
| 496 | 20241219 | 103000 | 855601020 | 6710 | 6710 | 6710 | 6710 | 88 |
| 497 | 20241219 | 102900 | 855010540 | 6720 | 6720 | 6720 | 6720 | 0 |
| 498 | 20241219 | 102800 | 855010540 | 6720 | 6720 | 6720 | 6720 | 0 |
| 499 | 20241219 | 102700 | 855010540 | 6720 | 6700 | 6720 | 6700 | 108 |
| 500 | 20241219 | 102600 | 854285980 | 6720 | 6700 | 6720 | 6700 | 37 |
| 501 | 20241219 | 102500 | 854038060 | 6720 | 6720 | 6720 | 6720 | 0 |
| 502 | 20241219 | 102400 | 854038060 | 6720 | 6720 | 6720 | 6720 | 432 |
| 503 | 20241219 | 102300 | 851135020 | 6720 | 6700 | 6720 | 6700 | 301 |
| 504 | 20241219 | 102200 | 849118300 | 6690 | 6700 | 6710 | 6690 | 462 |
| 505 | 20241219 | 102100 | 846023680 | 6700 | 6700 | 6700 | 6700 | 200 |
| 506 | 20241219 | 102000 | 844683680 | 6720 | 6710 | 6720 | 6710 | 145 |
| 507 | 20241219 | 101900 | 843709730 | 6720 | 6720 | 6720 | 6720 | 54 |
| 508 | 20241219 | 101800 | 843346850 | 6710 | 6720 | 6720 | 6710 | 7 |
| 509 | 20241219 | 101700 | 843299860 | 6710 | 6710 | 6710 | 6710 | 6012 |
| 510 | 20241219 | 101600 | 802959340 | 6710 | 6730 | 6730 | 6710 | 2123 |
| 511 | 20241219 | 101500 | 788708360 | 6740 | 6740 | 6740 | 6740 | 290 |
| 512 | 20241219 | 101400 | 786753760 | 6750 | 6750 | 6750 | 6750 | 1 |
| 513 | 20241219 | 101300 | 786747010 | 6760 | 6740 | 6760 | 6740 | 1107 |
| 514 | 20241219 | 101200 | 779277660 | 6730 | 6740 | 6740 | 6730 | 157 |
| 515 | 20241219 | 101100 | 778220580 | 6750 | 6750 | 6750 | 6750 | 1 |
| 516 | 20241219 | 101000 | 778213830 | 6740 | 6740 | 6750 | 6740 | 142 |
| 517 | 20241219 | 100900 | 777256650 | 6740 | 6760 | 6760 | 6740 | 363 |
| 518 | 20241219 | 100800 | 774805230 | 6760 | 6750 | 6760 | 6750 | 996 |
| 519 | 20241219 | 100700 | 768082220 | 6740 | 6720 | 6740 | 6720 | 1897 |
| 520 | 20241219 | 100600 | 755319900 | 6740 | 6730 | 6740 | 6710 | 4099 |
| 521 | 20241219 | 100500 | 727789230 | 6740 | 6750 | 6750 | 6740 | 15 |
| 522 | 20241219 | 100400 | 727688120 | 6740 | 6740 | 6740 | 6740 | 154 |
| 523 | 20241219 | 100300 | 726650160 | 6740 | 6740 | 6740 | 6740 | 177 |
| 524 | 20241219 | 100200 | 725457180 | 6740 | 6740 | 6740 | 6740 | 51 |
| 525 | 20241219 | 100100 | 725113440 | 6740 | 6740 | 6740 | 6740 | 775 |
| 526 | 20241219 | 100000 | 719889940 | 6740 | 6740 | 6750 | 6740 | 864 |
| 527 | 20241219 | 095900 | 714065550 | 6740 | 6730 | 6740 | 6730 | 134 |
| 528 | 20241219 | 095800 | 713163120 | 6730 | 6730 | 6730 | 6730 | 1 |
| 529 | 20241219 | 095700 | 713156390 | 6750 | 6750 | 6750 | 6750 | 19 |
| 530 | 20241219 | 095600 | 713028140 | 6730 | 6730 | 6730 | 6730 | 215 |
| 531 | 20241219 | 095500 | 711581190 | 6730 | 6740 | 6750 | 6730 | 2358 |
| 532 | 20241219 | 095400 | 695690460 | 6730 | 6730 | 6730 | 6730 | 7 |
| 533 | 20241219 | 095300 | 695643350 | 6730 | 6740 | 6740 | 6730 | 470 |
| 534 | 20241219 | 095200 | 692476660 | 6740 | 6730 | 6740 | 6730 | 1806 |
| 535 | 20241219 | 095100 | 680319230 | 6740 | 6720 | 6740 | 6710 | 1395 |
| 536 | 20241219 | 095000 | 670957720 | 6750 | 6740 | 6750 | 6710 | 1854 |
| 537 | 20241219 | 094900 | 658476170 | 6740 | 6740 | 6740 | 6720 | 760 |
| 538 | 20241219 | 094800 | 653353790 | 6740 | 6730 | 6740 | 6720 | 1559 |
| 539 | 20241219 | 094700 | 642861960 | 6730 | 6730 | 6730 | 6730 | 201 |
| 540 | 20241219 | 094600 | 641509230 | 6720 | 6730 | 6730 | 6720 | 42 |
| 541 | 20241219 | 094500 | 641226980 | 6710 | 6720 | 6720 | 6710 | 477 |
| 542 | 20241219 | 094400 | 638022570 | 6720 | 6710 | 6720 | 6710 | 2601 |
| 543 | 20241219 | 094300 | 620564310 | 6680 | 6690 | 6700 | 6680 | 2247 |
| 544 | 20241219 | 094200 | 605509590 | 6700 | 6700 | 6700 | 6660 | 626 |
| 545 | 20241219 | 094100 | 601316030 | 6650 | 6660 | 6700 | 6650 | 5399 |
| 546 | 20241219 | 094000 | 565361510 | 6680 | 6700 | 6700 | 6650 | 5634 |
| 547 | 20241219 | 093900 | 527795480 | 6700 | 6680 | 6700 | 6670 | 886 |
| 548 | 20241219 | 093800 | 521873270 | 6680 | 6690 | 6690 | 6670 | 510 |
| 549 | 20241219 | 093700 | 518466610 | 6670 | 6690 | 6690 | 6670 | 552 |
| 550 | 20241219 | 093600 | 514783730 | 6690 | 6670 | 6690 | 6670 | 98 |
| 551 | 20241219 | 093500 | 514130050 | 6660 | 6690 | 6690 | 6660 | 567 |
| 552 | 20241219 | 093400 | 510351450 | 6690 | 6690 | 6690 | 6690 | 1 |
| 553 | 20241219 | 093300 | 510344760 | 6690 | 6690 | 6690 | 6690 | 50 |
| 554 | 20241219 | 093200 | 510010260 | 6690 | 6690 | 6690 | 6690 | 7 |
| 555 | 20241219 | 093100 | 509963430 | 6660 | 6690 | 6690 | 6660 | 482 |
| 556 | 20241219 | 093000 | 506750140 | 6670 | 6690 | 6690 | 6670 | 2219 |
| 557 | 20241219 | 092900 | 491949360 | 6690 | 6700 | 6700 | 6670 | 2166 |
| 558 | 20241219 | 092800 | 477479710 | 6700 | 6710 | 6720 | 6700 | 162 |
| 559 | 20241219 | 092700 | 476392440 | 6710 | 6720 | 6720 | 6710 | 311 |
| 560 | 20241219 | 092600 | 474302530 | 6720 | 6690 | 6720 | 6680 | 328 |
| 561 | 20241219 | 092500 | 472109250 | 6690 | 6700 | 6710 | 6680 | 1041 |
| 562 | 20241219 | 092400 | 465147800 | 6700 | 6710 | 6710 | 6700 | 203 |
| 563 | 20241219 | 092300 | 463787690 | 6700 | 6700 | 6700 | 6700 | 3813 |
| 564 | 20241219 | 092200 | 438240590 | 6700 | 6700 | 6720 | 6700 | 1081 |
| 565 | 20241219 | 092100 | 430996730 | 6710 | 6710 | 6710 | 6700 | 869 |
| 566 | 20241219 | 092000 | 425167950 | 6710 | 6710 | 6710 | 6710 | 792 |
| 567 | 20241219 | 091900 | 419853630 | 6710 | 6710 | 6710 | 6700 | 657 |
| 568 | 20241219 | 091800 | 415446090 | 6700 | 6710 | 6710 | 6700 | 2021 |
| 569 | 20241219 | 091700 | 401903280 | 6720 | 6710 | 6720 | 6710 | 1426 |
| 570 | 20241219 | 091600 | 392333650 | 6700 | 6710 | 6710 | 6700 | 340 |
| 571 | 20241219 | 091500 | 390052290 | 6710 | 6720 | 6720 | 6700 | 55 |
| 572 | 20241219 | 091400 | 389683140 | 6720 | 6700 | 6720 | 6700 | 377 |
| 573 | 20241219 | 091300 | 387155640 | 6700 | 6680 | 6700 | 6680 | 1793 |
| 574 | 20241219 | 091200 | 375163730 | 6690 | 6690 | 6690 | 6690 | 1280 |
| 575 | 20241219 | 091100 | 366600530 | 6690 | 6700 | 6700 | 6690 | 461 |
| 576 | 20241219 | 091000 | 363515400 | 6700 | 6700 | 6700 | 6700 | 888 |
| 577 | 20241219 | 090900 | 357565800 | 6690 | 6730 | 6730 | 6690 | 1418 |
| 578 | 20241219 | 090800 | 348067650 | 6730 | 6720 | 6730 | 6710 | 87 |
| 579 | 20241219 | 090700 | 347483240 | 6720 | 6700 | 6740 | 6700 | 2215 |
| 580 | 20241219 | 090600 | 332586340 | 6700 | 6680 | 6700 | 6670 | 2393 |
| 581 | 20241219 | 090500 | 316574150 | 6700 | 6720 | 6720 | 6680 | 5070 |
| 582 | 20241219 | 090400 | 282581040 | 6710 | 6720 | 6730 | 6710 | 3674 |
| 583 | 20241219 | 090300 | 257903140 | 6730 | 6690 | 6730 | 6660 | 5137 |
| 584 | 20241219 | 090200 | 223458070 | 6690 | 6640 | 6700 | 6640 | 2372 |
| 585 | 20241219 | 090100 | 207672660 | 6640 | 6580 | 6640 | 6570 | 6509 |
| 586 | 20241219 | 090000 | 164685820 | 6600 | 6710 | 6710 | 6500 | 24847 |