31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 193600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 967 |
| 3 | 20241209 | 193500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20241209 | 193400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20241209 | 193300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20241209 | 193200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20241209 | 193100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20241209 | 193000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20241209 | 192900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20241209 | 192800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20241209 | 192700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20241209 | 192600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20241209 | 192500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20241209 | 192400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20241209 | 192300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20241209 | 192200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20241209 | 192100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20241209 | 192000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20241209 | 191900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20241209 | 191800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20241209 | 191700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20241209 | 191600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20241209 | 191500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20241209 | 191400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20241209 | 191300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20241209 | 191200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20241209 | 191100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20241209 | 191000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20241209 | 190900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20241209 | 190800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20241209 | 190700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20241209 | 190600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 967 |
| 33 | 20241209 | 190500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20241209 | 190400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20241209 | 190300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20241209 | 190200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20241209 | 190100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20241209 | 190000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20241209 | 185900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20241209 | 185800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20241209 | 185700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20241209 | 185600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20241209 | 185500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20241209 | 185400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20241209 | 185300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20241209 | 185200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20241209 | 185100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20241209 | 185000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20241209 | 184900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20241209 | 184800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20241209 | 184700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20241209 | 184600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20241209 | 184500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20241209 | 184400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20241209 | 184300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20241209 | 184200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20241209 | 184100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20241209 | 184000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20241209 | 183900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20241209 | 183800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20241209 | 183700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20241209 | 183600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 967 |
| 63 | 20241209 | 183500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20241209 | 183400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20241209 | 183300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20241209 | 183200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20241209 | 183100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20241209 | 183000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20241209 | 182900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20241209 | 182800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20241209 | 182700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20241209 | 182600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20241209 | 182500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20241209 | 182400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20241209 | 182300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20241209 | 182200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20241209 | 182100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20241209 | 182000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20241209 | 181900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20241209 | 181800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20241209 | 181700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20241209 | 181600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20241209 | 181500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20241209 | 181400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20241209 | 181300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20241209 | 181200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20241209 | 181100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20241209 | 181000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20241209 | 180900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20241209 | 180800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20241209 | 180700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20241209 | 180600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 967 |
| 93 | 20241209 | 180500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20241209 | 180400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20241209 | 180300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20241209 | 180200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20241209 | 180100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20241209 | 180000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20241209 | 175900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20241209 | 175800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20241209 | 175700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20241209 | 175600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20241209 | 175500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20241209 | 175400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20241209 | 175300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20241209 | 175200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20241209 | 175100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20241209 | 175000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20241209 | 174900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20241209 | 174800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20241209 | 174700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20241209 | 174600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20241209 | 174500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20241209 | 174400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20241209 | 174300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20241209 | 174200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20241209 | 174100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20241209 | 174000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20241209 | 173900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20241209 | 173800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20241209 | 173700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20241209 | 173600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 967 |
| 123 | 20241209 | 173500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20241209 | 173400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20241209 | 173300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20241209 | 173200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20241209 | 173100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20241209 | 173000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20241209 | 172900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20241209 | 172800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20241209 | 172700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20241209 | 172600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20241209 | 172500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20241209 | 172400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20241209 | 172300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20241209 | 172200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20241209 | 172100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20241209 | 172000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20241209 | 171900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20241209 | 171800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20241209 | 171700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20241209 | 171600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20241209 | 171500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20241209 | 171400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20241209 | 171300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20241209 | 171200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20241209 | 171100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20241209 | 171000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20241209 | 170900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20241209 | 170800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20241209 | 170700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20241209 | 170600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 967 |
| 153 | 20241209 | 170500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20241209 | 170400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20241209 | 170300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20241209 | 170200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20241209 | 170100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20241209 | 170000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20241209 | 165900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20241209 | 165800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20241209 | 165700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20241209 | 165600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20241209 | 165500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20241209 | 165400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20241209 | 165300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20241209 | 165200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20241209 | 165100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20241209 | 165000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20241209 | 164900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20241209 | 164800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20241209 | 164700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20241209 | 164600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20241209 | 164500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20241209 | 164400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20241209 | 164300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20241209 | 164200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20241209 | 164100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20241209 | 164000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20241209 | 163900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20241209 | 163800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20241209 | 163700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20241209 | 163600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 967 |
| 183 | 20241209 | 163500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20241209 | 163400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20241209 | 163300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20241209 | 163200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20241209 | 163100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20241209 | 163000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20241209 | 162900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20241209 | 162800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20241209 | 162700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20241209 | 162600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20241209 | 162500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20241209 | 162400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20241209 | 162300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20241209 | 162200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20241209 | 162100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20241209 | 162000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20241209 | 161900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20241209 | 161800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20241209 | 161700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20241209 | 161600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20241209 | 161500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20241209 | 161400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20241209 | 161300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20241209 | 161200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20241209 | 161100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20241209 | 161000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20241209 | 160900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20241209 | 160800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20241209 | 160700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20241209 | 160600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 967 |
| 213 | 20241209 | 160500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20241209 | 160400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20241209 | 160300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20241209 | 160200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20241209 | 160100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20241209 | 160000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20241209 | 155900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20241209 | 155800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20241209 | 155700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20241209 | 155600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20241209 | 155500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20241209 | 155400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20241209 | 155300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20241209 | 155200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20241209 | 155100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 228 | 20241209 | 155000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20241209 | 154900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 230 | 20241209 | 154800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20241209 | 154700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20241209 | 154600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20241209 | 154500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 234 | 20241209 | 154400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 235 | 20241209 | 154300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 236 | 20241209 | 154200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 237 | 20241209 | 154100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 238 | 20241209 | 154000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 239 | 20241209 | 153900 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20241209 | 153800 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 241 | 20241209 | 153700 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 242 | 20241209 | 153600 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 967 |
| 243 | 20241209 | 153500 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 244 | 20241209 | 153400 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 245 | 20241209 | 153300 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 246 | 20241209 | 153200 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 247 | 20241209 | 153100 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 248 | 20241209 | 153000 | 1264191835 | 3890 | 3890 | 3890 | 3890 | 967 |
| 249 | 20241209 | 152900 | 1260430205 | 3870 | 3870 | 3870 | 3870 | 0 |
| 250 | 20241209 | 152800 | 1260430205 | 3870 | 3870 | 3870 | 3870 | 0 |
| 251 | 20241209 | 152700 | 1260430205 | 3870 | 3870 | 3870 | 3870 | 0 |
| 252 | 20241209 | 152600 | 1260430205 | 3870 | 3870 | 3870 | 3870 | 0 |
| 253 | 20241209 | 152500 | 1260430205 | 3870 | 3870 | 3870 | 3870 | 0 |
| 254 | 20241209 | 152400 | 1260430205 | 3870 | 3870 | 3870 | 3870 | 0 |
| 255 | 20241209 | 152300 | 1260430205 | 3870 | 3870 | 3870 | 3870 | 0 |
| 256 | 20241209 | 152200 | 1260430205 | 3870 | 3870 | 3870 | 3870 | 0 |
| 257 | 20241209 | 152100 | 1260430205 | 3870 | 3870 | 3870 | 3870 | 0 |
| 258 | 20241209 | 152000 | 1260430205 | 3870 | 3870 | 3870 | 3870 | 0 |
| 259 | 20241209 | 151900 | 1260430205 | 3870 | 3870 | 3875 | 3870 | 599 |
| 260 | 20241209 | 151800 | 1258110800 | 3875 | 3875 | 3875 | 3875 | 191 |
| 261 | 20241209 | 151700 | 1257370675 | 3880 | 3880 | 3880 | 3880 | 22 |
| 262 | 20241209 | 151600 | 1257285315 | 3880 | 3885 | 3885 | 3875 | 362 |
| 263 | 20241209 | 151500 | 1255882470 | 3885 | 3885 | 3885 | 3885 | 367 |
| 264 | 20241209 | 151400 | 1254456675 | 3885 | 3880 | 3885 | 3880 | 239 |
| 265 | 20241209 | 151300 | 1253529265 | 3880 | 3885 | 3885 | 3880 | 245 |
| 266 | 20241209 | 151200 | 1252578470 | 3885 | 3885 | 3885 | 3885 | 137 |
| 267 | 20241209 | 151100 | 1252046225 | 3885 | 3885 | 3885 | 3885 | 0 |
| 268 | 20241209 | 151000 | 1252046225 | 3885 | 3880 | 3885 | 3870 | 2202 |
| 269 | 20241209 | 150900 | 1243516895 | 3880 | 3890 | 3890 | 3880 | 345 |
| 270 | 20241209 | 150800 | 1242177875 | 3885 | 3885 | 3885 | 3885 | 232 |
| 271 | 20241209 | 150700 | 1241276555 | 3890 | 3890 | 3890 | 3890 | 81 |
| 272 | 20241209 | 150600 | 1240961465 | 3890 | 3890 | 3890 | 3890 | 137 |
| 273 | 20241209 | 150500 | 1240428535 | 3890 | 3890 | 3890 | 3890 | 21 |
| 274 | 20241209 | 150400 | 1240346845 | 3885 | 3885 | 3885 | 3885 | 1 |
| 275 | 20241209 | 150300 | 1240342960 | 3880 | 3890 | 3890 | 3880 | 1509 |
| 276 | 20241209 | 150200 | 1234483790 | 3895 | 3895 | 3895 | 3895 | 74 |
| 277 | 20241209 | 150100 | 1234195560 | 3890 | 3890 | 3890 | 3890 | 163 |
| 278 | 20241209 | 150000 | 1233561490 | 3880 | 3880 | 3880 | 3880 | 138 |
| 279 | 20241209 | 145900 | 1233026050 | 3890 | 3890 | 3890 | 3890 | 9 |
| 280 | 20241209 | 145800 | 1232991040 | 3875 | 3875 | 3875 | 3875 | 0 |
| 281 | 20241209 | 145700 | 1232991040 | 3875 | 3880 | 3880 | 3875 | 386 |
| 282 | 20241209 | 145600 | 1231493625 | 3885 | 3885 | 3885 | 3885 | 137 |
| 283 | 20241209 | 145500 | 1230961380 | 3885 | 3880 | 3885 | 3880 | 155 |
| 284 | 20241209 | 145400 | 1230359705 | 3885 | 3880 | 3885 | 3880 | 837 |
| 285 | 20241209 | 145300 | 1227112130 | 3880 | 3880 | 3880 | 3880 | 131 |
| 286 | 20241209 | 145200 | 1226603850 | 3880 | 3880 | 3880 | 3880 | 56 |
| 287 | 20241209 | 145100 | 1226386570 | 3880 | 3880 | 3880 | 3880 | 150 |
| 288 | 20241209 | 145000 | 1225804570 | 3875 | 3875 | 3875 | 3875 | 4 |
| 289 | 20241209 | 144900 | 1225789070 | 3870 | 3870 | 3870 | 3870 | 380 |
| 290 | 20241209 | 144800 | 1224318470 | 3870 | 3870 | 3870 | 3870 | 410 |
| 291 | 20241209 | 144700 | 1222731770 | 3870 | 3870 | 3870 | 3870 | 70 |
| 292 | 20241209 | 144600 | 1222460870 | 3870 | 3880 | 3880 | 3865 | 797 |
| 293 | 20241209 | 144500 | 1219374115 | 3875 | 3880 | 3880 | 3875 | 170 |
| 294 | 20241209 | 144400 | 1218714680 | 3880 | 3880 | 3880 | 3875 | 25 |
| 295 | 20241209 | 144300 | 1218617695 | 3880 | 3880 | 3880 | 3875 | 260 |
| 296 | 20241209 | 144200 | 1217609415 | 3880 | 3880 | 3880 | 3880 | 102 |
| 297 | 20241209 | 144100 | 1217213655 | 3870 | 3870 | 3870 | 3870 | 0 |
| 298 | 20241209 | 144000 | 1217213655 | 3870 | 3875 | 3875 | 3870 | 1877 |
| 299 | 20241209 | 143900 | 1209947750 | 3875 | 3875 | 3875 | 3875 | 1 |
| 300 | 20241209 | 143800 | 1209943875 | 3885 | 3885 | 3885 | 3885 | 142 |
| 301 | 20241209 | 143700 | 1209392205 | 3885 | 3885 | 3885 | 3885 | 300 |
| 302 | 20241209 | 143600 | 1208226705 | 3885 | 3885 | 3885 | 3885 | 165 |
| 303 | 20241209 | 143500 | 1207585680 | 3885 | 3880 | 3885 | 3870 | 425 |
| 304 | 20241209 | 143400 | 1205938555 | 3890 | 3880 | 3890 | 3875 | 201 |
| 305 | 20241209 | 143300 | 1205158105 | 3880 | 3880 | 3880 | 3880 | 267 |
| 306 | 20241209 | 143200 | 1204122145 | 3880 | 3880 | 3880 | 3880 | 71 |
| 307 | 20241209 | 143100 | 1203846665 | 3880 | 3880 | 3880 | 3880 | 104 |
| 308 | 20241209 | 143000 | 1203443145 | 3880 | 3880 | 3880 | 3875 | 131 |
| 309 | 20241209 | 142900 | 1202935125 | 3880 | 3880 | 3880 | 3880 | 81 |
| 310 | 20241209 | 142800 | 1202620845 | 3880 | 3880 | 3880 | 3880 | 84 |
| 311 | 20241209 | 142700 | 1202294925 | 3875 | 3885 | 3885 | 3875 | 1053 |
| 312 | 20241209 | 142600 | 1198210455 | 3895 | 3885 | 3895 | 3885 | 110 |
| 313 | 20241209 | 142500 | 1197782905 | 3880 | 3885 | 3885 | 3880 | 703 |
| 314 | 20241209 | 142400 | 1195054060 | 3885 | 3885 | 3885 | 3885 | 0 |
| 315 | 20241209 | 142300 | 1195054060 | 3885 | 3885 | 3885 | 3885 | 57 |
| 316 | 20241209 | 142200 | 1194832615 | 3880 | 3895 | 3895 | 3880 | 1511 |
| 317 | 20241209 | 142100 | 1188957910 | 3890 | 3895 | 3895 | 3890 | 534 |
| 318 | 20241209 | 142000 | 1186879930 | 3895 | 3900 | 3900 | 3895 | 363 |
| 319 | 20241209 | 141900 | 1185465760 | 3900 | 3900 | 3900 | 3900 | 102 |
| 320 | 20241209 | 141800 | 1185067960 | 3900 | 3900 | 3900 | 3900 | 0 |
| 321 | 20241209 | 141700 | 1185067960 | 3900 | 3900 | 3900 | 3900 | 338 |
| 322 | 20241209 | 141600 | 1183749760 | 3900 | 3900 | 3900 | 3900 | 81 |
| 323 | 20241209 | 141500 | 1183433860 | 3900 | 3900 | 3900 | 3900 | 79 |
| 324 | 20241209 | 141400 | 1183125760 | 3900 | 3900 | 3900 | 3900 | 91 |
| 325 | 20241209 | 141300 | 1182770860 | 3900 | 3900 | 3900 | 3900 | 138 |
| 326 | 20241209 | 141200 | 1182232660 | 3900 | 3900 | 3900 | 3900 | 91 |
| 327 | 20241209 | 141100 | 1181877760 | 3900 | 3900 | 3900 | 3900 | 91 |
| 328 | 20241209 | 141000 | 1181522860 | 3900 | 3900 | 3900 | 3895 | 2873 |
| 329 | 20241209 | 140900 | 1170319585 | 3905 | 3910 | 3910 | 3905 | 195 |
| 330 | 20241209 | 140800 | 1169557705 | 3910 | 3910 | 3910 | 3910 | 22 |
| 331 | 20241209 | 140700 | 1169471685 | 3905 | 3905 | 3905 | 3905 | 81 |
| 332 | 20241209 | 140600 | 1169155380 | 3905 | 3920 | 3920 | 3905 | 286 |
| 333 | 20241209 | 140500 | 1168037230 | 3920 | 3920 | 3920 | 3920 | 57 |
| 334 | 20241209 | 140400 | 1167813790 | 3920 | 3920 | 3920 | 3920 | 81 |
| 335 | 20241209 | 140300 | 1167496270 | 3920 | 3920 | 3920 | 3920 | 138 |
| 336 | 20241209 | 140200 | 1166955310 | 3920 | 3920 | 3920 | 3920 | 31 |
| 337 | 20241209 | 140100 | 1166833790 | 3905 | 3905 | 3905 | 3905 | 67 |
| 338 | 20241209 | 140000 | 1166572155 | 3905 | 3900 | 3905 | 3900 | 103 |
| 339 | 20241209 | 135900 | 1166170345 | 3900 | 3900 | 3900 | 3900 | 57 |
| 340 | 20241209 | 135800 | 1165948045 | 3900 | 3905 | 3905 | 3900 | 162 |
| 341 | 20241209 | 135700 | 1165315960 | 3905 | 3905 | 3905 | 3905 | 81 |
| 342 | 20241209 | 135600 | 1164999655 | 3905 | 3905 | 3905 | 3905 | 21 |
| 343 | 20241209 | 135500 | 1164917650 | 3890 | 3920 | 3920 | 3890 | 157 |
| 344 | 20241209 | 135400 | 1164302240 | 3920 | 3920 | 3920 | 3920 | 117 |
| 345 | 20241209 | 135300 | 1163843600 | 3900 | 3900 | 3900 | 3900 | 616 |
| 346 | 20241209 | 135200 | 1161441200 | 3900 | 3900 | 3900 | 3900 | 81 |
| 347 | 20241209 | 135100 | 1161125300 | 3900 | 3900 | 3900 | 3900 | 3 |
| 348 | 20241209 | 135000 | 1161113600 | 3885 | 3895 | 3895 | 3885 | 795 |
| 349 | 20241209 | 134900 | 1158023660 | 3895 | 3895 | 3895 | 3895 | 78 |
| 350 | 20241209 | 134800 | 1157719850 | 3890 | 3890 | 3890 | 3890 | 0 |
| 351 | 20241209 | 134700 | 1157719850 | 3890 | 3890 | 3890 | 3890 | 193 |
| 352 | 20241209 | 134600 | 1156969080 | 3890 | 3890 | 3890 | 3890 | 0 |
| 353 | 20241209 | 134500 | 1156969080 | 3890 | 3890 | 3890 | 3890 | 170 |
| 354 | 20241209 | 134400 | 1156307780 | 3890 | 3890 | 3890 | 3890 | 92 |
| 355 | 20241209 | 134300 | 1155949900 | 3890 | 3890 | 3890 | 3890 | 57 |
| 356 | 20241209 | 134200 | 1155728170 | 3890 | 3890 | 3890 | 3890 | 581 |
| 357 | 20241209 | 134100 | 1153468080 | 3890 | 3890 | 3890 | 3890 | 21 |
| 358 | 20241209 | 134000 | 1153386390 | 3885 | 3895 | 3895 | 3885 | 1332 |
| 359 | 20241209 | 133900 | 1148205070 | 3895 | 3895 | 3895 | 3895 | 57 |
| 360 | 20241209 | 133800 | 1147983055 | 3895 | 3895 | 3895 | 3895 | 81 |
| 361 | 20241209 | 133700 | 1147667560 | 3895 | 3895 | 3895 | 3895 | 21 |
| 362 | 20241209 | 133600 | 1147585765 | 3890 | 3890 | 3890 | 3890 | 21 |
| 363 | 20241209 | 133500 | 1147504075 | 3885 | 3885 | 3885 | 3885 | 0 |
| 364 | 20241209 | 133400 | 1147504075 | 3885 | 3885 | 3885 | 3885 | 0 |
| 365 | 20241209 | 133300 | 1147504075 | 3885 | 3895 | 3895 | 3885 | 281 |
| 366 | 20241209 | 133200 | 1146411000 | 3895 | 3895 | 3895 | 3895 | 156 |
| 367 | 20241209 | 133100 | 1145803380 | 3895 | 3900 | 3900 | 3895 | 475 |
| 368 | 20241209 | 133000 | 1143952980 | 3900 | 3900 | 3900 | 3900 | 26 |
| 369 | 20241209 | 132900 | 1143851580 | 3900 | 3900 | 3900 | 3900 | 210 |
| 370 | 20241209 | 132800 | 1143032580 | 3900 | 3905 | 3905 | 3900 | 633 |
| 371 | 20241209 | 132700 | 1140563215 | 3905 | 3905 | 3905 | 3905 | 60 |
| 372 | 20241209 | 132600 | 1140328915 | 3905 | 3905 | 3905 | 3905 | 113 |
| 373 | 20241209 | 132500 | 1139887650 | 3905 | 3905 | 3905 | 3905 | 2 |
| 374 | 20241209 | 132400 | 1139879840 | 3900 | 3900 | 3900 | 3900 | 44 |
| 375 | 20241209 | 132300 | 1139708240 | 3900 | 3900 | 3900 | 3900 | 0 |
| 376 | 20241209 | 132200 | 1139708240 | 3900 | 3900 | 3900 | 3900 | 200 |
| 377 | 20241209 | 132100 | 1138928240 | 3900 | 3915 | 3915 | 3900 | 10057 |
| 378 | 20241209 | 132000 | 1099681655 | 3915 | 3915 | 3915 | 3915 | 86 |
| 379 | 20241209 | 131900 | 1099344965 | 3915 | 3915 | 3915 | 3915 | 265 |
| 380 | 20241209 | 131800 | 1098307490 | 3915 | 3915 | 3915 | 3915 | 276 |
| 381 | 20241209 | 131700 | 1097226950 | 3910 | 3910 | 3910 | 3910 | 99 |
| 382 | 20241209 | 131600 | 1096839860 | 3910 | 3895 | 3910 | 3895 | 590 |
| 383 | 20241209 | 131500 | 1094533740 | 3910 | 3910 | 3910 | 3910 | 1500 |
| 384 | 20241209 | 131400 | 1088668740 | 3910 | 3910 | 3910 | 3910 | 938 |
| 385 | 20241209 | 131300 | 1085001160 | 3910 | 3910 | 3910 | 3905 | 881 |
| 386 | 20241209 | 131200 | 1081556475 | 3910 | 3910 | 3910 | 3910 | 57 |
| 387 | 20241209 | 131100 | 1081333605 | 3910 | 3915 | 3915 | 3890 | 487 |
| 388 | 20241209 | 131000 | 1079437505 | 3895 | 3885 | 3895 | 3885 | 199 |
| 389 | 20241209 | 130900 | 1078663980 | 3885 | 3885 | 3885 | 3885 | 0 |
| 390 | 20241209 | 130800 | 1078663980 | 3885 | 3885 | 3885 | 3885 | 14 |
| 391 | 20241209 | 130700 | 1078609590 | 3880 | 3880 | 3880 | 3880 | 0 |
| 392 | 20241209 | 130600 | 1078609590 | 3880 | 3880 | 3880 | 3880 | 683 |
| 393 | 20241209 | 130500 | 1075959550 | 3870 | 3885 | 3885 | 3870 | 8976 |
| 394 | 20241209 | 130400 | 1041095060 | 3885 | 3885 | 3885 | 3885 | 0 |
| 395 | 20241209 | 130300 | 1041095060 | 3885 | 3890 | 3890 | 3885 | 821 |
| 396 | 20241209 | 130200 | 1037902870 | 3885 | 3890 | 3890 | 3885 | 1727 |
| 397 | 20241209 | 130100 | 1031192105 | 3885 | 3890 | 3890 | 3885 | 225 |
| 398 | 20241209 | 130000 | 1030317025 | 3890 | 3890 | 3890 | 3890 | 169 |
| 399 | 20241209 | 125900 | 1029659615 | 3890 | 3890 | 3890 | 3890 | 521 |
| 400 | 20241209 | 125800 | 1027632925 | 3885 | 3885 | 3885 | 3885 | 0 |
| 401 | 20241209 | 125700 | 1027632925 | 3885 | 3885 | 3885 | 3880 | 265 |
| 402 | 20241209 | 125600 | 1026604065 | 3885 | 3885 | 3885 | 3885 | 87 |
| 403 | 20241209 | 125500 | 1026266070 | 3885 | 3885 | 3895 | 3885 | 27 |
| 404 | 20241209 | 125400 | 1026161165 | 3870 | 3870 | 3870 | 3870 | 0 |
| 405 | 20241209 | 125300 | 1026161165 | 3870 | 3875 | 3875 | 3870 | 1573 |
| 406 | 20241209 | 125200 | 1020073290 | 3870 | 3870 | 3870 | 3870 | 2000 |
| 407 | 20241209 | 125100 | 1012333290 | 3875 | 3870 | 3875 | 3870 | 5021 |
| 408 | 20241209 | 125000 | 992901915 | 3875 | 3875 | 3875 | 3875 | 107 |
| 409 | 20241209 | 124900 | 992487290 | 3875 | 3875 | 3875 | 3875 | 799 |
| 410 | 20241209 | 124800 | 989391165 | 3875 | 3875 | 3875 | 3875 | 1001 |
| 411 | 20241209 | 124700 | 985512290 | 3875 | 3880 | 3880 | 3875 | 901 |
| 412 | 20241209 | 124600 | 982020250 | 3880 | 3880 | 3880 | 3880 | 1896 |
| 413 | 20241209 | 124500 | 974663770 | 3880 | 3880 | 3880 | 3880 | 0 |
| 414 | 20241209 | 124400 | 974663770 | 3880 | 3875 | 3880 | 3875 | 3389 |
| 415 | 20241209 | 124300 | 961531365 | 3875 | 3880 | 3895 | 3870 | 3035 |
| 416 | 20241209 | 124200 | 949773675 | 3880 | 3880 | 3880 | 3880 | 2000 |
| 417 | 20241209 | 124100 | 942013675 | 3880 | 3890 | 3890 | 3880 | 3037 |
| 418 | 20241209 | 124000 | 930209980 | 3890 | 3900 | 3900 | 3890 | 2103 |
| 419 | 20241209 | 123900 | 922022860 | 3900 | 3920 | 3920 | 3900 | 1147 |
| 420 | 20241209 | 123800 | 917542915 | 3920 | 3920 | 3920 | 3920 | 92 |
| 421 | 20241209 | 123700 | 917182275 | 3920 | 3920 | 3920 | 3920 | 300 |
| 422 | 20241209 | 123600 | 916006275 | 3920 | 3920 | 3920 | 3910 | 535 |
| 423 | 20241209 | 123500 | 913910955 | 3915 | 3915 | 3915 | 3915 | 139 |
| 424 | 20241209 | 123400 | 913366770 | 3915 | 3915 | 3915 | 3915 | 0 |
| 425 | 20241209 | 123300 | 913366770 | 3915 | 3915 | 3915 | 3915 | 82 |
| 426 | 20241209 | 123200 | 913045740 | 3915 | 3920 | 3920 | 3915 | 160 |
| 427 | 20241209 | 123100 | 912418645 | 3920 | 3920 | 3920 | 3920 | 132 |
| 428 | 20241209 | 123000 | 911901205 | 3915 | 3915 | 3915 | 3915 | 139 |
| 429 | 20241209 | 122900 | 911357020 | 3915 | 3915 | 3915 | 3915 | 82 |
| 430 | 20241209 | 122800 | 911035990 | 3915 | 3910 | 3915 | 3910 | 66 |
| 431 | 20241209 | 122700 | 910777900 | 3910 | 3910 | 3910 | 3910 | 82 |
| 432 | 20241209 | 122600 | 910457280 | 3910 | 3905 | 3910 | 3905 | 76 |
| 433 | 20241209 | 122500 | 910160410 | 3905 | 3905 | 3905 | 3905 | 21 |
| 434 | 20241209 | 122400 | 910078405 | 3895 | 3895 | 3895 | 3895 | 0 |
| 435 | 20241209 | 122300 | 910078405 | 3895 | 3895 | 3895 | 3895 | 0 |
| 436 | 20241209 | 122200 | 910078405 | 3895 | 3895 | 3895 | 3895 | 0 |
| 437 | 20241209 | 122100 | 910078405 | 3895 | 3905 | 3905 | 3895 | 1144 |
| 438 | 20241209 | 122000 | 905616705 | 3905 | 3910 | 3910 | 3905 | 541 |
| 439 | 20241209 | 121900 | 903503815 | 3910 | 3910 | 3910 | 3910 | 82 |
| 440 | 20241209 | 121800 | 903183195 | 3910 | 3910 | 3910 | 3910 | 57 |
| 441 | 20241209 | 121700 | 902960325 | 3910 | 3910 | 3910 | 3910 | 214 |
| 442 | 20241209 | 121600 | 902123585 | 3910 | 3910 | 3910 | 3910 | 95 |
| 443 | 20241209 | 121500 | 901752135 | 3910 | 3910 | 3910 | 3910 | 58 |
| 444 | 20241209 | 121400 | 901525355 | 3910 | 3915 | 3915 | 3910 | 51 |
| 445 | 20241209 | 121300 | 901325895 | 3915 | 3915 | 3915 | 3915 | 0 |
| 446 | 20241209 | 121200 | 901325895 | 3915 | 3915 | 3915 | 3915 | 380 |
| 447 | 20241209 | 121100 | 899838195 | 3900 | 3900 | 3900 | 3900 | 0 |
| 448 | 20241209 | 121000 | 899838195 | 3900 | 3900 | 3900 | 3900 | 0 |
| 449 | 20241209 | 120900 | 899838195 | 3900 | 3900 | 3900 | 3900 | 0 |
| 450 | 20241209 | 120800 | 899838195 | 3900 | 3900 | 3900 | 3900 | 200 |
| 451 | 20241209 | 120700 | 899058195 | 3900 | 3905 | 3905 | 3900 | 1320 |
| 452 | 20241209 | 120600 | 893910090 | 3900 | 3900 | 3900 | 3900 | 0 |
| 453 | 20241209 | 120500 | 893910090 | 3900 | 3900 | 3900 | 3900 | 0 |
| 454 | 20241209 | 120400 | 893910090 | 3900 | 3900 | 3900 | 3900 | 0 |
| 455 | 20241209 | 120300 | 893910090 | 3900 | 3915 | 3915 | 3900 | 605 |
| 456 | 20241209 | 120200 | 891547395 | 3915 | 3910 | 3915 | 3910 | 24 |
| 457 | 20241209 | 120100 | 891453540 | 3905 | 3905 | 3905 | 3905 | 93 |
| 458 | 20241209 | 120000 | 891090375 | 3900 | 3905 | 3905 | 3900 | 1300 |
| 459 | 20241209 | 115900 | 886020340 | 3905 | 3905 | 3905 | 3905 | 21 |
| 460 | 20241209 | 115800 | 885938335 | 3900 | 3900 | 3900 | 3900 | 1000 |
| 461 | 20241209 | 115700 | 882038335 | 3905 | 3905 | 3905 | 3905 | 210 |
| 462 | 20241209 | 115600 | 881218285 | 3900 | 3900 | 3900 | 3895 | 1211 |
| 463 | 20241209 | 115500 | 876496440 | 3900 | 3905 | 3905 | 3900 | 538 |
| 464 | 20241209 | 115400 | 874398135 | 3915 | 3915 | 3915 | 3915 | 0 |
| 465 | 20241209 | 115300 | 874398135 | 3915 | 3915 | 3915 | 3915 | 0 |
| 466 | 20241209 | 115200 | 874398135 | 3915 | 3890 | 3915 | 3890 | 2405 |
| 467 | 20241209 | 115100 | 864989895 | 3890 | 3890 | 3890 | 3890 | 5 |
| 468 | 20241209 | 115000 | 864970445 | 3900 | 3900 | 3900 | 3900 | 2407 |
| 469 | 20241209 | 114900 | 855583145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 470 | 20241209 | 114800 | 855583145 | 3885 | 3885 | 3885 | 3885 | 516 |
| 471 | 20241209 | 114700 | 853578485 | 3900 | 3890 | 3900 | 3885 | 1311 |
| 472 | 20241209 | 114600 | 848475195 | 3890 | 3885 | 3890 | 3885 | 221 |
| 473 | 20241209 | 114500 | 847616505 | 3890 | 3890 | 3890 | 3890 | 8 |
| 474 | 20241209 | 114400 | 847585385 | 3890 | 3885 | 3890 | 3885 | 112 |
| 475 | 20241209 | 114300 | 847150205 | 3890 | 3890 | 3890 | 3890 | 21 |
| 476 | 20241209 | 114200 | 847068515 | 3885 | 3885 | 3885 | 3885 | 521 |
| 477 | 20241209 | 114100 | 845044430 | 3890 | 3890 | 3890 | 3890 | 41 |
| 478 | 20241209 | 114000 | 844884940 | 3900 | 3900 | 3900 | 3900 | 10 |
| 479 | 20241209 | 113900 | 844845940 | 3900 | 3900 | 3900 | 3900 | 0 |
| 480 | 20241209 | 113800 | 844845940 | 3900 | 3900 | 3900 | 3900 | 10 |
| 481 | 20241209 | 113700 | 844806940 | 3900 | 3900 | 3900 | 3900 | 1 |
| 482 | 20241209 | 113600 | 844803040 | 3900 | 3900 | 3900 | 3900 | 3 |
| 483 | 20241209 | 113500 | 844791340 | 3900 | 3900 | 3900 | 3900 | 124 |
| 484 | 20241209 | 113400 | 844307740 | 3885 | 3885 | 3885 | 3885 | 7 |
| 485 | 20241209 | 113300 | 844280545 | 3880 | 3880 | 3880 | 3880 | 0 |
| 486 | 20241209 | 113200 | 844280545 | 3880 | 3890 | 3890 | 3880 | 550 |
| 487 | 20241209 | 113100 | 842142895 | 3900 | 3900 | 3900 | 3900 | 0 |
| 488 | 20241209 | 113000 | 842142895 | 3900 | 3900 | 3900 | 3900 | 81 |
| 489 | 20241209 | 112900 | 841826995 | 3880 | 3880 | 3880 | 3880 | 16 |
| 490 | 20241209 | 112800 | 841764915 | 3880 | 3895 | 3895 | 3870 | 8907 |
| 491 | 20241209 | 112700 | 807147220 | 3895 | 3900 | 3900 | 3895 | 3577 |
| 492 | 20241209 | 112600 | 793214755 | 3900 | 3900 | 3900 | 3900 | 233 |
| 493 | 20241209 | 112500 | 792306055 | 3900 | 3900 | 3900 | 3900 | 574 |
| 494 | 20241209 | 112400 | 790067455 | 3900 | 3895 | 3900 | 3895 | 49 |
| 495 | 20241209 | 112300 | 789876405 | 3900 | 3895 | 3900 | 3895 | 1663 |
| 496 | 20241209 | 112200 | 783391605 | 3900 | 3900 | 3900 | 3900 | 9638 |
| 497 | 20241209 | 112100 | 745803405 | 3900 | 3900 | 3910 | 3900 | 5499 |
| 498 | 20241209 | 112000 | 724356310 | 3900 | 3910 | 3920 | 3900 | 8104 |
| 499 | 20241209 | 111900 | 692740875 | 3910 | 3900 | 3910 | 3900 | 6591 |
| 500 | 20241209 | 111800 | 667011265 | 3900 | 3915 | 3915 | 3900 | 2020 |
| 501 | 20241209 | 111700 | 659132965 | 3920 | 3905 | 3920 | 3895 | 8918 |
| 502 | 20241209 | 111600 | 624350970 | 3900 | 3900 | 3900 | 3900 | 0 |
| 503 | 20241209 | 111500 | 624350970 | 3900 | 3920 | 3920 | 3900 | 9000 |
| 504 | 20241209 | 111400 | 589211290 | 3920 | 3955 | 3960 | 3920 | 4010 |
| 505 | 20241209 | 111300 | 573410400 | 3925 | 3975 | 3975 | 3895 | 46548 |
| 506 | 20241209 | 111200 | 391121490 | 3975 | 3985 | 3985 | 3975 | 1581 |
| 507 | 20241209 | 111100 | 384824970 | 3985 | 3985 | 3985 | 3985 | 43 |
| 508 | 20241209 | 111000 | 384653615 | 3990 | 3990 | 3990 | 3990 | 50 |
| 509 | 20241209 | 110900 | 384454115 | 3990 | 3990 | 3990 | 3990 | 0 |
| 510 | 20241209 | 110800 | 384454115 | 3990 | 3990 | 3990 | 3990 | 21 |
| 511 | 20241209 | 110700 | 384370325 | 3990 | 3980 | 3990 | 3980 | 121 |
| 512 | 20241209 | 110600 | 383888140 | 3985 | 3985 | 3985 | 3985 | 77 |
| 513 | 20241209 | 110500 | 383581295 | 3990 | 3990 | 3990 | 3990 | 0 |
| 514 | 20241209 | 110400 | 383581295 | 3990 | 3990 | 3990 | 3990 | 21 |
| 515 | 20241209 | 110300 | 383497505 | 3985 | 3985 | 3985 | 3985 | 110 |
| 516 | 20241209 | 110200 | 383059155 | 3985 | 3985 | 3985 | 3985 | 0 |
| 517 | 20241209 | 110100 | 383059155 | 3985 | 3990 | 3990 | 3985 | 33 |
| 518 | 20241209 | 110000 | 382927495 | 3990 | 3990 | 3990 | 3990 | 0 |
| 519 | 20241209 | 105900 | 382927495 | 3990 | 3990 | 3990 | 3990 | 0 |
| 520 | 20241209 | 105800 | 382927495 | 3990 | 3990 | 3990 | 3990 | 150 |
| 521 | 20241209 | 105700 | 382328995 | 3990 | 3990 | 3990 | 3990 | 21 |
| 522 | 20241209 | 105600 | 382245205 | 3985 | 3985 | 3985 | 3985 | 0 |
| 523 | 20241209 | 105500 | 382245205 | 3985 | 3985 | 3985 | 3985 | 6 |
| 524 | 20241209 | 105400 | 382221295 | 3985 | 3985 | 3985 | 3985 | 288 |
| 525 | 20241209 | 105300 | 381073615 | 3990 | 4000 | 4000 | 3990 | 587 |
| 526 | 20241209 | 105200 | 378731075 | 3995 | 3995 | 3995 | 3995 | 0 |
| 527 | 20241209 | 105100 | 378731075 | 3995 | 3995 | 3995 | 3995 | 0 |
| 528 | 20241209 | 105000 | 378731075 | 3995 | 3995 | 3995 | 3995 | 0 |
| 529 | 20241209 | 104900 | 378731075 | 3995 | 3995 | 3995 | 3995 | 21 |
| 530 | 20241209 | 104800 | 378647180 | 4015 | 3995 | 4015 | 3995 | 128 |
| 531 | 20241209 | 104700 | 378135780 | 3995 | 3995 | 3995 | 3995 | 21 |
| 532 | 20241209 | 104600 | 378051885 | 3995 | 3995 | 3995 | 3995 | 0 |
| 533 | 20241209 | 104500 | 378051885 | 3995 | 3995 | 3995 | 3995 | 608 |
| 534 | 20241209 | 104400 | 375622925 | 3995 | 3995 | 3995 | 3995 | 0 |
| 535 | 20241209 | 104300 | 375622925 | 3995 | 3995 | 3995 | 3995 | 60 |
| 536 | 20241209 | 104200 | 375383225 | 4015 | 4000 | 4015 | 3990 | 50 |
| 537 | 20241209 | 104100 | 375183360 | 3990 | 3990 | 3990 | 3990 | 0 |
| 538 | 20241209 | 104000 | 375183360 | 3990 | 3990 | 3990 | 3990 | 0 |
| 539 | 20241209 | 103900 | 375183360 | 3990 | 4000 | 4000 | 3990 | 156 |
| 540 | 20241209 | 103800 | 374560570 | 3995 | 3995 | 3995 | 3995 | 0 |
| 541 | 20241209 | 103700 | 374560570 | 3995 | 3995 | 3995 | 3995 | 1 |
| 542 | 20241209 | 103600 | 374556575 | 3995 | 3995 | 3995 | 3995 | 0 |
| 543 | 20241209 | 103500 | 374556575 | 3995 | 3995 | 3995 | 3995 | 0 |
| 544 | 20241209 | 103400 | 374556575 | 3995 | 3995 | 3995 | 3995 | 525 |
| 545 | 20241209 | 103300 | 372459200 | 3995 | 3995 | 3995 | 3995 | 4 |
| 546 | 20241209 | 103200 | 372443220 | 4035 | 4035 | 4035 | 4035 | 0 |
| 547 | 20241209 | 103100 | 372443220 | 4035 | 3980 | 4035 | 3980 | 621 |
| 548 | 20241209 | 103000 | 369952305 | 3975 | 3955 | 3975 | 3955 | 777 |
| 549 | 20241209 | 102900 | 366864190 | 3950 | 3950 | 3950 | 3950 | 0 |
| 550 | 20241209 | 102800 | 366864190 | 3950 | 3990 | 3990 | 3950 | 1192 |
| 551 | 20241209 | 102700 | 362135180 | 3995 | 3995 | 3995 | 3995 | 0 |
| 552 | 20241209 | 102600 | 362135180 | 3995 | 3995 | 3995 | 3995 | 7 |
| 553 | 20241209 | 102500 | 362107215 | 3995 | 3995 | 3995 | 3995 | 30 |
| 554 | 20241209 | 102400 | 361987365 | 3985 | 3985 | 3985 | 3985 | 0 |
| 555 | 20241209 | 102300 | 361987365 | 3985 | 3985 | 3985 | 3985 | 0 |
| 556 | 20241209 | 102200 | 361987365 | 3985 | 3980 | 3985 | 3980 | 2374 |
| 557 | 20241209 | 102100 | 352528885 | 3980 | 4005 | 4005 | 3950 | 10023 |
| 558 | 20241209 | 102000 | 312819905 | 4005 | 4005 | 4005 | 4005 | 22 |
| 559 | 20241209 | 101900 | 312731795 | 4005 | 4005 | 4005 | 4005 | 63 |
| 560 | 20241209 | 101800 | 312479480 | 4005 | 4000 | 4005 | 4000 | 53 |
| 561 | 20241209 | 101700 | 312267385 | 4005 | 4005 | 4005 | 4005 | 1 |
| 562 | 20241209 | 101600 | 312263380 | 3990 | 3990 | 3990 | 3990 | 0 |
| 563 | 20241209 | 101500 | 312263380 | 3990 | 4005 | 4005 | 3990 | 2521 |
| 564 | 20241209 | 101400 | 302184225 | 4000 | 4000 | 4000 | 4000 | 34 |
| 565 | 20241209 | 101300 | 302048225 | 4005 | 4005 | 4005 | 4005 | 0 |
| 566 | 20241209 | 101200 | 302048225 | 4005 | 4010 | 4010 | 4005 | 373 |
| 567 | 20241209 | 101100 | 300554355 | 4015 | 4015 | 4015 | 4015 | 21 |
| 568 | 20241209 | 101000 | 300470040 | 4015 | 4015 | 4015 | 4015 | 0 |
| 569 | 20241209 | 100900 | 300470040 | 4015 | 4010 | 4015 | 4010 | 3 |
| 570 | 20241209 | 100800 | 300458000 | 4010 | 4015 | 4015 | 4010 | 201 |
| 571 | 20241209 | 100700 | 299651985 | 4015 | 4015 | 4015 | 4015 | 21 |
| 572 | 20241209 | 100600 | 299567670 | 4015 | 4005 | 4015 | 4005 | 29 |
| 573 | 20241209 | 100500 | 299451515 | 4005 | 4005 | 4005 | 4005 | 0 |
| 574 | 20241209 | 100400 | 299451515 | 4005 | 4015 | 4015 | 4000 | 1003 |
| 575 | 20241209 | 100300 | 295436185 | 4010 | 4000 | 4010 | 4000 | 239 |
| 576 | 20241209 | 100200 | 294479085 | 4000 | 4000 | 4000 | 4000 | 0 |
| 577 | 20241209 | 100100 | 294479085 | 4000 | 4000 | 4000 | 4000 | 2 |
| 578 | 20241209 | 100000 | 294471085 | 4000 | 4005 | 4005 | 3995 | 215 |
| 579 | 20241209 | 095900 | 293611030 | 4015 | 4015 | 4015 | 4015 | 1 |
| 580 | 20241209 | 095800 | 293607015 | 4015 | 4010 | 4015 | 4010 | 990 |
| 581 | 20241209 | 095700 | 289634405 | 4010 | 3980 | 4010 | 3980 | 2616 |
| 582 | 20241209 | 095600 | 279184165 | 3980 | 3975 | 3980 | 3975 | 225 |
| 583 | 20241209 | 095500 | 278289685 | 3975 | 3975 | 3975 | 3975 | 4 |
| 584 | 20241209 | 095400 | 278273785 | 3960 | 3960 | 3960 | 3960 | 20 |
| 585 | 20241209 | 095300 | 278194585 | 3955 | 3955 | 3955 | 3955 | 518 |
| 586 | 20241209 | 095200 | 276145895 | 3955 | 3960 | 3960 | 3955 | 70 |
| 587 | 20241209 | 095100 | 275868880 | 3960 | 3960 | 3960 | 3960 | 45 |
| 588 | 20241209 | 095000 | 275690680 | 3955 | 3955 | 3955 | 3955 | 0 |
| 589 | 20241209 | 094900 | 275690680 | 3955 | 3960 | 3960 | 3955 | 312 |
| 590 | 20241209 | 094800 | 274456220 | 3960 | 3955 | 3960 | 3955 | 201 |
| 591 | 20241209 | 094700 | 273661155 | 3970 | 3970 | 3970 | 3970 | 196 |
| 592 | 20241209 | 094600 | 272883035 | 3970 | 3970 | 3970 | 3970 | 2 |
| 593 | 20241209 | 094500 | 272875095 | 3960 | 3960 | 3960 | 3960 | 21 |
| 594 | 20241209 | 094400 | 272791935 | 3955 | 3955 | 3955 | 3955 | 45 |
| 595 | 20241209 | 094300 | 272613960 | 3955 | 3965 | 3965 | 3955 | 15 |
| 596 | 20241209 | 094200 | 272554585 | 3945 | 3945 | 3945 | 3945 | 0 |
| 597 | 20241209 | 094100 | 272554585 | 3945 | 3970 | 3970 | 3945 | 141 |
| 598 | 20241209 | 094000 | 271997990 | 3955 | 3955 | 3955 | 3955 | 229 |
| 599 | 20241209 | 093900 | 271092295 | 3955 | 3955 | 3980 | 3955 | 440 |
| 600 | 20241209 | 093800 | 269350745 | 3955 | 3945 | 3955 | 3925 | 1850 |
| 601 | 20241209 | 093700 | 262083160 | 3955 | 3955 | 3955 | 3955 | 1 |
| 602 | 20241209 | 093600 | 262079205 | 3945 | 3945 | 3945 | 3945 | 25 |
| 603 | 20241209 | 093500 | 261980580 | 3945 | 3960 | 3960 | 3945 | 1834 |
| 604 | 20241209 | 093400 | 254727025 | 3985 | 3985 | 3985 | 3985 | 270 |
| 605 | 20241209 | 093300 | 253651075 | 3960 | 3960 | 3960 | 3960 | 208 |
| 606 | 20241209 | 093200 | 252827395 | 3945 | 3930 | 3945 | 3930 | 1628 |
| 607 | 20241209 | 093100 | 246428875 | 3930 | 3940 | 3940 | 3930 | 1215 |
| 608 | 20241209 | 093000 | 241643245 | 3940 | 3945 | 3945 | 3935 | 463 |
| 609 | 20241209 | 092900 | 239821245 | 3930 | 3930 | 3930 | 3925 | 600 |
| 610 | 20241209 | 092800 | 237465720 | 3930 | 3940 | 3945 | 3925 | 6967 |
| 611 | 20241209 | 092700 | 210086180 | 3935 | 3935 | 3945 | 3930 | 2847 |
| 612 | 20241209 | 092600 | 198879720 | 3930 | 3940 | 3940 | 3930 | 1111 |
| 613 | 20241209 | 092500 | 194508430 | 3940 | 3950 | 3950 | 3940 | 600 |
| 614 | 20241209 | 092400 | 192143215 | 3945 | 3975 | 3975 | 3945 | 4581 |
| 615 | 20241209 | 092300 | 174027465 | 3970 | 3975 | 3975 | 3970 | 282 |
| 616 | 20241209 | 092200 | 172907675 | 3975 | 3975 | 3975 | 3975 | 285 |
| 617 | 20241209 | 092100 | 171774800 | 3975 | 3975 | 3975 | 3965 | 308 |
| 618 | 20241209 | 092000 | 170552310 | 3975 | 3975 | 3975 | 3975 | 68 |
| 619 | 20241209 | 091900 | 170282010 | 3975 | 3990 | 3990 | 3975 | 2495 |
| 620 | 20241209 | 091800 | 160353775 | 3985 | 3995 | 3995 | 3985 | 465 |
| 621 | 20241209 | 091700 | 158499690 | 3995 | 3995 | 4000 | 3995 | 408 |
| 622 | 20241209 | 091600 | 156869480 | 3995 | 3995 | 3995 | 3995 | 642 |
| 623 | 20241209 | 091500 | 154304690 | 3995 | 3990 | 3995 | 3980 | 4409 |
| 624 | 20241209 | 091400 | 136734035 | 3995 | 4015 | 4015 | 3995 | 4217 |
| 625 | 20241209 | 091300 | 119874350 | 4015 | 4015 | 4015 | 4015 | 25 |
| 626 | 20241209 | 091200 | 119773975 | 4015 | 4005 | 4030 | 4005 | 248 |
| 627 | 20241209 | 091100 | 118777080 | 4020 | 3995 | 4020 | 3995 | 2143 |
| 628 | 20241209 | 091000 | 110177465 | 4010 | 4005 | 4010 | 3990 | 1186 |
| 629 | 20241209 | 090900 | 105438800 | 4005 | 4010 | 4010 | 4000 | 988 |
| 630 | 20241209 | 090800 | 101484810 | 4015 | 4020 | 4030 | 4005 | 2125 |
| 631 | 20241209 | 090700 | 92948265 | 4000 | 4015 | 4015 | 4000 | 5427 |
| 632 | 20241209 | 090600 | 71228905 | 4015 | 4020 | 4020 | 4010 | 3663 |
| 633 | 20241209 | 090500 | 56523350 | 4020 | 4030 | 4030 | 4020 | 1278 |
| 634 | 20241209 | 090400 | 51382945 | 4030 | 4025 | 4030 | 4025 | 101 |
| 635 | 20241209 | 090300 | 50975920 | 4060 | 4020 | 4060 | 4020 | 4089 |
| 636 | 20241209 | 090200 | 34388510 | 4025 | 4025 | 4025 | 4020 | 2971 |
| 637 | 20241209 | 090100 | 22431400 | 4020 | 4060 | 4060 | 4010 | 3019 |
| 638 | 20241209 | 090000 | 10260475 | 4065 | 4070 | 4090 | 4065 | 2521 |