31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 6784 |
| 3 | 20241209 | 192200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20241209 | 192100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20241209 | 192000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20241209 | 191900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20241209 | 191800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20241209 | 191700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20241209 | 191600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20241209 | 191500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20241209 | 191400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20241209 | 191300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20241209 | 191200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20241209 | 191100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20241209 | 191000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20241209 | 190900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20241209 | 190800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20241209 | 190700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20241209 | 190600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20241209 | 190500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20241209 | 190400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20241209 | 190300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20241209 | 190200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20241209 | 190100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20241209 | 190000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20241209 | 185900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20241209 | 185800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20241209 | 185700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20241209 | 185600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20241209 | 185500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20241209 | 185400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20241209 | 185300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 6784 |
| 33 | 20241209 | 185200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20241209 | 185100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20241209 | 185000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20241209 | 184900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20241209 | 184800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20241209 | 184700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20241209 | 184600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20241209 | 184500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20241209 | 184400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20241209 | 184300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20241209 | 184200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20241209 | 184100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20241209 | 184000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20241209 | 183900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20241209 | 183800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20241209 | 183700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20241209 | 183600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20241209 | 183500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20241209 | 183400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20241209 | 183300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20241209 | 183200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20241209 | 183100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20241209 | 183000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20241209 | 182900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20241209 | 182800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20241209 | 182700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20241209 | 182600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20241209 | 182500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20241209 | 182400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20241209 | 182300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 6784 |
| 63 | 20241209 | 182200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20241209 | 182100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20241209 | 182000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20241209 | 181900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20241209 | 181800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20241209 | 181700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20241209 | 181600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20241209 | 181500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20241209 | 181400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20241209 | 181300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20241209 | 181200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20241209 | 181100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20241209 | 181000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20241209 | 180900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20241209 | 180800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20241209 | 180700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20241209 | 180600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20241209 | 180500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20241209 | 180400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20241209 | 180300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20241209 | 180200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20241209 | 180100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20241209 | 180000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20241209 | 175900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20241209 | 175800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20241209 | 175700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20241209 | 175600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20241209 | 175500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20241209 | 175400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20241209 | 175300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 6784 |
| 93 | 20241209 | 175200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20241209 | 175100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20241209 | 175000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20241209 | 174900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20241209 | 174800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20241209 | 174700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20241209 | 174600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20241209 | 174500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20241209 | 174400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20241209 | 174300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20241209 | 174200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20241209 | 174100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20241209 | 174000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20241209 | 173900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20241209 | 173800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20241209 | 173700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20241209 | 173600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20241209 | 173500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20241209 | 173400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20241209 | 173300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20241209 | 173200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20241209 | 173100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20241209 | 173000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20241209 | 172900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20241209 | 172800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20241209 | 172700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20241209 | 172600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20241209 | 172500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20241209 | 172400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20241209 | 172300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 6784 |
| 123 | 20241209 | 172200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20241209 | 172100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20241209 | 172000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20241209 | 171900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20241209 | 171800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20241209 | 171700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20241209 | 171600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20241209 | 171500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20241209 | 171400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20241209 | 171300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20241209 | 171200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20241209 | 171100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20241209 | 171000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20241209 | 170900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20241209 | 170800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20241209 | 170700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20241209 | 170600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20241209 | 170500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20241209 | 170400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20241209 | 170300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20241209 | 170200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20241209 | 170100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20241209 | 170000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20241209 | 165900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20241209 | 165800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20241209 | 165700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20241209 | 165600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20241209 | 165500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20241209 | 165400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20241209 | 165300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 6784 |
| 153 | 20241209 | 165200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20241209 | 165100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20241209 | 165000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20241209 | 164900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20241209 | 164800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20241209 | 164700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20241209 | 164600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20241209 | 164500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20241209 | 164400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20241209 | 164300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20241209 | 164200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20241209 | 164100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20241209 | 164000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20241209 | 163900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20241209 | 163800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20241209 | 163700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20241209 | 163600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20241209 | 163500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20241209 | 163400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20241209 | 163300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20241209 | 163200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20241209 | 163100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20241209 | 163000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20241209 | 162900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20241209 | 162800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20241209 | 162700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20241209 | 162600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20241209 | 162500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20241209 | 162400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20241209 | 162300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 6784 |
| 183 | 20241209 | 162200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20241209 | 162100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20241209 | 162000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20241209 | 161900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20241209 | 161800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20241209 | 161700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20241209 | 161600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20241209 | 161500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20241209 | 161400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20241209 | 161300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20241209 | 161200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20241209 | 161100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20241209 | 161000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20241209 | 160900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20241209 | 160800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20241209 | 160700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20241209 | 160600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20241209 | 160500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20241209 | 160400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20241209 | 160300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20241209 | 160200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20241209 | 160100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20241209 | 160000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20241209 | 155900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20241209 | 155800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20241209 | 155700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20241209 | 155600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20241209 | 155500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20241209 | 155400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20241209 | 155300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 6784 |
| 213 | 20241209 | 155200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20241209 | 155100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20241209 | 155000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20241209 | 154900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20241209 | 154800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20241209 | 154700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20241209 | 154600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20241209 | 154500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20241209 | 154400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20241209 | 154300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20241209 | 154200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20241209 | 154100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 225 | 20241209 | 154000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 226 | 20241209 | 153900 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 227 | 20241209 | 153800 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 228 | 20241209 | 153700 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 229 | 20241209 | 153600 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 230 | 20241209 | 153500 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 231 | 20241209 | 153400 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 232 | 20241209 | 153300 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 233 | 20241209 | 153200 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20241209 | 153100 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20241209 | 153000 | 1936351140 | 4400 | 4400 | 4400 | 4400 | 6784 |
| 236 | 20241209 | 152900 | 1906501540 | 4400 | 4400 | 4400 | 4400 | 0 |
| 237 | 20241209 | 152800 | 1906501540 | 4400 | 4400 | 4400 | 4400 | 0 |
| 238 | 20241209 | 152700 | 1906501540 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20241209 | 152600 | 1906501540 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20241209 | 152500 | 1906501540 | 4400 | 4400 | 4400 | 4400 | 0 |
| 241 | 20241209 | 152400 | 1906501540 | 4400 | 4400 | 4400 | 4400 | 0 |
| 242 | 20241209 | 152300 | 1906501540 | 4400 | 4400 | 4400 | 4400 | 0 |
| 243 | 20241209 | 152200 | 1906501540 | 4400 | 4400 | 4400 | 4400 | 0 |
| 244 | 20241209 | 152100 | 1906501540 | 4400 | 4400 | 4400 | 4400 | 0 |
| 245 | 20241209 | 152000 | 1906501540 | 4400 | 4400 | 4400 | 4400 | 0 |
| 246 | 20241209 | 151900 | 1906501540 | 4400 | 4415 | 4415 | 4395 | 1550 |
| 247 | 20241209 | 151800 | 1899674240 | 4415 | 4415 | 4415 | 4400 | 1121 |
| 248 | 20241209 | 151700 | 1894737250 | 4415 | 4420 | 4420 | 4400 | 3167 |
| 249 | 20241209 | 151600 | 1880756350 | 4425 | 4425 | 4425 | 4425 | 388 |
| 250 | 20241209 | 151500 | 1879039450 | 4435 | 4420 | 4435 | 4420 | 440 |
| 251 | 20241209 | 151400 | 1877090545 | 4435 | 4430 | 4435 | 4430 | 867 |
| 252 | 20241209 | 151300 | 1873249650 | 4430 | 4430 | 4435 | 4430 | 1624 |
| 253 | 20241209 | 151200 | 1866051090 | 4430 | 4420 | 4430 | 4420 | 1384 |
| 254 | 20241209 | 151100 | 1859931800 | 4415 | 4420 | 4420 | 4415 | 236 |
| 255 | 20241209 | 151000 | 1858888730 | 4420 | 4430 | 4430 | 4410 | 1375 |
| 256 | 20241209 | 150900 | 1852802425 | 4430 | 4430 | 4430 | 4425 | 256 |
| 257 | 20241209 | 150800 | 1851668920 | 4425 | 4430 | 4430 | 4425 | 36 |
| 258 | 20241209 | 150700 | 1851509615 | 4420 | 4420 | 4420 | 4420 | 390 |
| 259 | 20241209 | 150600 | 1849785815 | 4430 | 4425 | 4430 | 4425 | 1904 |
| 260 | 20241209 | 150500 | 1841351615 | 4415 | 4415 | 4415 | 4415 | 263 |
| 261 | 20241209 | 150400 | 1840190470 | 4415 | 4415 | 4415 | 4415 | 1 |
| 262 | 20241209 | 150300 | 1840186055 | 4430 | 4425 | 4430 | 4425 | 300 |
| 263 | 20241209 | 150200 | 1838857075 | 4430 | 4425 | 4430 | 4425 | 950 |
| 264 | 20241209 | 150100 | 1834648690 | 4425 | 4400 | 4425 | 4400 | 1047 |
| 265 | 20241209 | 150000 | 1830021040 | 4420 | 4415 | 4420 | 4415 | 100 |
| 266 | 20241209 | 145900 | 1829579395 | 4420 | 4420 | 4420 | 4420 | 0 |
| 267 | 20241209 | 145800 | 1829579395 | 4420 | 4410 | 4420 | 4410 | 1504 |
| 268 | 20241209 | 145700 | 1822943195 | 4385 | 4400 | 4400 | 4385 | 500 |
| 269 | 20241209 | 145600 | 1820749195 | 4410 | 4390 | 4410 | 4390 | 4224 |
| 270 | 20241209 | 145500 | 1802203155 | 4390 | 4385 | 4405 | 4380 | 458 |
| 271 | 20241209 | 145400 | 1800189640 | 4395 | 4395 | 4395 | 4395 | 0 |
| 272 | 20241209 | 145300 | 1800189640 | 4395 | 4395 | 4395 | 4395 | 0 |
| 273 | 20241209 | 145200 | 1800189640 | 4395 | 4385 | 4395 | 4385 | 551 |
| 274 | 20241209 | 145100 | 1797773495 | 4385 | 4385 | 4385 | 4385 | 79 |
| 275 | 20241209 | 145000 | 1797427080 | 4395 | 4390 | 4395 | 4390 | 348 |
| 276 | 20241209 | 144900 | 1795898045 | 4390 | 4385 | 4390 | 4380 | 345 |
| 277 | 20241209 | 144800 | 1794385210 | 4385 | 4385 | 4390 | 4385 | 469 |
| 278 | 20241209 | 144700 | 1792328640 | 4380 | 4380 | 4380 | 4380 | 228 |
| 279 | 20241209 | 144600 | 1791330000 | 4380 | 4390 | 4390 | 4380 | 1201 |
| 280 | 20241209 | 144500 | 1786064665 | 4385 | 4390 | 4390 | 4385 | 215 |
| 281 | 20241209 | 144400 | 1785120875 | 4390 | 4390 | 4390 | 4390 | 0 |
| 282 | 20241209 | 144300 | 1785120875 | 4390 | 4390 | 4390 | 4390 | 0 |
| 283 | 20241209 | 144200 | 1785120875 | 4390 | 4390 | 4390 | 4390 | 50 |
| 284 | 20241209 | 144100 | 1784901375 | 4390 | 4390 | 4390 | 4390 | 53 |
| 285 | 20241209 | 144000 | 1784668705 | 4390 | 4390 | 4390 | 4390 | 447 |
| 286 | 20241209 | 143900 | 1782706375 | 4390 | 4395 | 4395 | 4390 | 1972 |
| 287 | 20241209 | 143800 | 1774044435 | 4395 | 4400 | 4400 | 4395 | 37 |
| 288 | 20241209 | 143700 | 1773881780 | 4405 | 4405 | 4405 | 4405 | 0 |
| 289 | 20241209 | 143600 | 1773881780 | 4405 | 4405 | 4410 | 4405 | 702 |
| 290 | 20241209 | 143500 | 1770789460 | 4405 | 4405 | 4405 | 4405 | 0 |
| 291 | 20241209 | 143400 | 1770789460 | 4405 | 4400 | 4405 | 4400 | 20 |
| 292 | 20241209 | 143300 | 1770701410 | 4405 | 4405 | 4405 | 4405 | 0 |
| 293 | 20241209 | 143200 | 1770701410 | 4405 | 4395 | 4405 | 4370 | 1151 |
| 294 | 20241209 | 143100 | 1765641360 | 4400 | 4390 | 4400 | 4390 | 182 |
| 295 | 20241209 | 143000 | 1764841330 | 4400 | 4395 | 4400 | 4365 | 1169 |
| 296 | 20241209 | 142900 | 1759721510 | 4400 | 4400 | 4400 | 4400 | 75 |
| 297 | 20241209 | 142800 | 1759391510 | 4400 | 4380 | 4415 | 4370 | 2369 |
| 298 | 20241209 | 142700 | 1748990870 | 4405 | 4405 | 4405 | 4405 | 0 |
| 299 | 20241209 | 142600 | 1748990870 | 4405 | 4385 | 4405 | 4385 | 1240 |
| 300 | 20241209 | 142500 | 1743533770 | 4405 | 4405 | 4405 | 4405 | 1 |
| 301 | 20241209 | 142400 | 1743529365 | 4380 | 4380 | 4380 | 4380 | 502 |
| 302 | 20241209 | 142300 | 1741330605 | 4385 | 4385 | 4385 | 4385 | 101 |
| 303 | 20241209 | 142200 | 1740887720 | 4390 | 4395 | 4395 | 4390 | 1017 |
| 304 | 20241209 | 142100 | 1736423085 | 4410 | 4410 | 4410 | 4410 | 0 |
| 305 | 20241209 | 142000 | 1736423085 | 4410 | 4410 | 4410 | 4410 | 0 |
| 306 | 20241209 | 141900 | 1736423085 | 4410 | 4410 | 4410 | 4410 | 636 |
| 307 | 20241209 | 141800 | 1733618325 | 4410 | 4430 | 4430 | 4410 | 407 |
| 308 | 20241209 | 141700 | 1731821455 | 4435 | 4435 | 4435 | 4435 | 0 |
| 309 | 20241209 | 141600 | 1731821455 | 4435 | 4435 | 4435 | 4435 | 0 |
| 310 | 20241209 | 141500 | 1731821455 | 4435 | 4430 | 4440 | 4430 | 3063 |
| 311 | 20241209 | 141400 | 1718241750 | 4410 | 4410 | 4410 | 4410 | 500 |
| 312 | 20241209 | 141300 | 1716036750 | 4410 | 4410 | 4410 | 4410 | 0 |
| 313 | 20241209 | 141200 | 1716036750 | 4410 | 4420 | 4430 | 4410 | 3015 |
| 314 | 20241209 | 141100 | 1702689855 | 4420 | 4420 | 4420 | 4420 | 30 |
| 315 | 20241209 | 141000 | 1702557255 | 4425 | 4420 | 4425 | 4415 | 1850 |
| 316 | 20241209 | 140900 | 1694381070 | 4420 | 4390 | 4420 | 4385 | 5441 |
| 317 | 20241209 | 140800 | 1670388500 | 4385 | 4380 | 4385 | 4380 | 243 |
| 318 | 20241209 | 140700 | 1669323235 | 4365 | 4365 | 4365 | 4365 | 0 |
| 319 | 20241209 | 140600 | 1669323235 | 4365 | 4365 | 4365 | 4365 | 0 |
| 320 | 20241209 | 140500 | 1669323235 | 4365 | 4365 | 4365 | 4365 | 11 |
| 321 | 20241209 | 140400 | 1669275220 | 4360 | 4380 | 4380 | 4360 | 16 |
| 322 | 20241209 | 140300 | 1669205160 | 4380 | 4360 | 4380 | 4360 | 6 |
| 323 | 20241209 | 140200 | 1669178980 | 4380 | 4380 | 4380 | 4380 | 11 |
| 324 | 20241209 | 140100 | 1669130800 | 4380 | 4380 | 4380 | 4380 | 10 |
| 325 | 20241209 | 140000 | 1669087000 | 4380 | 4370 | 4380 | 4365 | 2118 |
| 326 | 20241209 | 135900 | 1659840620 | 4370 | 4370 | 4370 | 4370 | 175 |
| 327 | 20241209 | 135800 | 1659075870 | 4385 | 4365 | 4385 | 4365 | 111 |
| 328 | 20241209 | 135700 | 1658589535 | 4380 | 4380 | 4385 | 4365 | 1140 |
| 329 | 20241209 | 135600 | 1653596160 | 4385 | 4380 | 4385 | 4380 | 3964 |
| 330 | 20241209 | 135500 | 1636225840 | 4380 | 4380 | 4380 | 4380 | 1125 |
| 331 | 20241209 | 135400 | 1631298340 | 4385 | 4380 | 4385 | 4360 | 1354 |
| 332 | 20241209 | 135300 | 1625373000 | 4375 | 4365 | 4375 | 4360 | 3912 |
| 333 | 20241209 | 135200 | 1608289285 | 4355 | 4370 | 4370 | 4355 | 2024 |
| 334 | 20241209 | 135100 | 1599469570 | 4370 | 4355 | 4375 | 4355 | 2034 |
| 335 | 20241209 | 135000 | 1590582770 | 4370 | 4350 | 4370 | 4350 | 2190 |
| 336 | 20241209 | 134900 | 1581020550 | 4350 | 4350 | 4350 | 4350 | 0 |
| 337 | 20241209 | 134800 | 1581020550 | 4350 | 4345 | 4350 | 4345 | 392 |
| 338 | 20241209 | 134700 | 1579315950 | 4345 | 4345 | 4345 | 4345 | 90 |
| 339 | 20241209 | 134600 | 1578924900 | 4340 | 4340 | 4340 | 4340 | 0 |
| 340 | 20241209 | 134500 | 1578924900 | 4340 | 4340 | 4340 | 4340 | 100 |
| 341 | 20241209 | 134400 | 1578490900 | 4345 | 4340 | 4345 | 4340 | 1816 |
| 342 | 20241209 | 134300 | 1570600460 | 4320 | 4320 | 4320 | 4320 | 0 |
| 343 | 20241209 | 134200 | 1570600460 | 4320 | 4335 | 4340 | 4320 | 803 |
| 344 | 20241209 | 134100 | 1567117005 | 4330 | 4330 | 4330 | 4320 | 952 |
| 345 | 20241209 | 134000 | 1562998185 | 4330 | 4330 | 4330 | 4330 | 3 |
| 346 | 20241209 | 133900 | 1562985195 | 4330 | 4330 | 4330 | 4320 | 1461 |
| 347 | 20241209 | 133800 | 1556673365 | 4330 | 4320 | 4330 | 4320 | 213 |
| 348 | 20241209 | 133700 | 1555753140 | 4330 | 4330 | 4330 | 4330 | 0 |
| 349 | 20241209 | 133600 | 1555753140 | 4330 | 4325 | 4330 | 4325 | 41 |
| 350 | 20241209 | 133500 | 1555575715 | 4330 | 4330 | 4330 | 4330 | 50 |
| 351 | 20241209 | 133400 | 1555359215 | 4325 | 4325 | 4325 | 4325 | 7 |
| 352 | 20241209 | 133300 | 1555328940 | 4325 | 4325 | 4325 | 4320 | 34 |
| 353 | 20241209 | 133200 | 1555181895 | 4325 | 4325 | 4325 | 4325 | 204 |
| 354 | 20241209 | 133100 | 1554299595 | 4315 | 4315 | 4315 | 4315 | 3 |
| 355 | 20241209 | 133000 | 1554286650 | 4330 | 4330 | 4330 | 4330 | 0 |
| 356 | 20241209 | 132900 | 1554286650 | 4330 | 4315 | 4330 | 4315 | 1024 |
| 357 | 20241209 | 132800 | 1549868000 | 4315 | 4310 | 4315 | 4310 | 3136 |
| 358 | 20241209 | 132700 | 1536344825 | 4310 | 4300 | 4310 | 4300 | 66 |
| 359 | 20241209 | 132600 | 1536060980 | 4300 | 4290 | 4300 | 4290 | 2413 |
| 360 | 20241209 | 132500 | 1525703085 | 4290 | 4295 | 4295 | 4285 | 6001 |
| 361 | 20241209 | 132400 | 1499955505 | 4295 | 4295 | 4295 | 4295 | 0 |
| 362 | 20241209 | 132300 | 1499955505 | 4295 | 4300 | 4300 | 4295 | 470 |
| 363 | 20241209 | 132200 | 1497934510 | 4300 | 4310 | 4310 | 4300 | 1102 |
| 364 | 20241209 | 132100 | 1493191525 | 4315 | 4315 | 4315 | 4315 | 1684 |
| 365 | 20241209 | 132000 | 1485925065 | 4315 | 4330 | 4330 | 4315 | 326 |
| 366 | 20241209 | 131900 | 1484518225 | 4330 | 4315 | 4330 | 4315 | 2060 |
| 367 | 20241209 | 131800 | 1475628425 | 4330 | 4330 | 4330 | 4330 | 4 |
| 368 | 20241209 | 131700 | 1475611105 | 4330 | 4320 | 4330 | 4320 | 53 |
| 369 | 20241209 | 131600 | 1475382130 | 4315 | 4310 | 4315 | 4310 | 1050 |
| 370 | 20241209 | 131500 | 1470856380 | 4310 | 4305 | 4320 | 4305 | 3060 |
| 371 | 20241209 | 131400 | 1457658080 | 4320 | 4320 | 4320 | 4320 | 500 |
| 372 | 20241209 | 131300 | 1455498080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 373 | 20241209 | 131200 | 1455498080 | 4300 | 4320 | 4335 | 4300 | 2633 |
| 374 | 20241209 | 131100 | 1444112780 | 4320 | 4320 | 4320 | 4320 | 1056 |
| 375 | 20241209 | 131000 | 1439550860 | 4320 | 4300 | 4320 | 4300 | 152 |
| 376 | 20241209 | 130900 | 1438896860 | 4300 | 4300 | 4300 | 4300 | 13 |
| 377 | 20241209 | 130800 | 1438840960 | 4300 | 4300 | 4300 | 4300 | 200 |
| 378 | 20241209 | 130700 | 1437980960 | 4320 | 4320 | 4320 | 4320 | 24 |
| 379 | 20241209 | 130600 | 1437877280 | 4320 | 4320 | 4325 | 4320 | 3 |
| 380 | 20241209 | 130500 | 1437864315 | 4315 | 4315 | 4315 | 4315 | 124 |
| 381 | 20241209 | 130400 | 1437329255 | 4300 | 4305 | 4305 | 4300 | 1088 |
| 382 | 20241209 | 130300 | 1432650025 | 4305 | 4315 | 4315 | 4305 | 29 |
| 383 | 20241209 | 130200 | 1432525150 | 4315 | 4315 | 4315 | 4305 | 778 |
| 384 | 20241209 | 130100 | 1429170850 | 4310 | 4310 | 4310 | 4310 | 28 |
| 385 | 20241209 | 130000 | 1429050170 | 4305 | 4305 | 4305 | 4305 | 0 |
| 386 | 20241209 | 125900 | 1429050170 | 4305 | 4305 | 4305 | 4305 | 0 |
| 387 | 20241209 | 125800 | 1429050170 | 4305 | 4320 | 4320 | 4305 | 5013 |
| 388 | 20241209 | 125700 | 1407423055 | 4315 | 4315 | 4315 | 4315 | 4500 |
| 389 | 20241209 | 125600 | 1388005555 | 4315 | 4330 | 4330 | 4315 | 1001 |
| 390 | 20241209 | 125500 | 1383686225 | 4345 | 4310 | 4345 | 4310 | 502 |
| 391 | 20241209 | 125400 | 1381522540 | 4340 | 4335 | 4340 | 4310 | 1418 |
| 392 | 20241209 | 125300 | 1375375060 | 4310 | 4335 | 4335 | 4310 | 6137 |
| 393 | 20241209 | 125200 | 1348865020 | 4330 | 4340 | 4340 | 4330 | 1001 |
| 394 | 20241209 | 125100 | 1344529675 | 4345 | 4345 | 4345 | 4345 | 0 |
| 395 | 20241209 | 125000 | 1344529675 | 4345 | 4335 | 4345 | 4335 | 22 |
| 396 | 20241209 | 124900 | 1344434095 | 4335 | 4340 | 4340 | 4335 | 538 |
| 397 | 20241209 | 124800 | 1342101675 | 4340 | 4340 | 4340 | 4340 | 130 |
| 398 | 20241209 | 124700 | 1341537475 | 4340 | 4345 | 4345 | 4340 | 354 |
| 399 | 20241209 | 124600 | 1340001110 | 4340 | 4340 | 4340 | 4340 | 250 |
| 400 | 20241209 | 124500 | 1338916110 | 4320 | 4320 | 4320 | 4320 | 1 |
| 401 | 20241209 | 124400 | 1338911790 | 4340 | 4340 | 4340 | 4340 | 1 |
| 402 | 20241209 | 124300 | 1338907450 | 4340 | 4335 | 4340 | 4320 | 878 |
| 403 | 20241209 | 124200 | 1335114055 | 4335 | 4335 | 4335 | 4335 | 0 |
| 404 | 20241209 | 124100 | 1335114055 | 4335 | 4335 | 4335 | 4335 | 215 |
| 405 | 20241209 | 124000 | 1334182030 | 4335 | 4335 | 4335 | 4335 | 120 |
| 406 | 20241209 | 123900 | 1333661830 | 4340 | 4340 | 4340 | 4340 | 0 |
| 407 | 20241209 | 123800 | 1333661830 | 4340 | 4340 | 4340 | 4340 | 394 |
| 408 | 20241209 | 123700 | 1331951870 | 4340 | 4340 | 4340 | 4340 | 6 |
| 409 | 20241209 | 123600 | 1331925830 | 4340 | 4320 | 4340 | 4320 | 613 |
| 410 | 20241209 | 123500 | 1329273670 | 4320 | 4320 | 4320 | 4320 | 3 |
| 411 | 20241209 | 123400 | 1329260710 | 4320 | 4320 | 4320 | 4320 | 880 |
| 412 | 20241209 | 123300 | 1325459110 | 4315 | 4320 | 4320 | 4315 | 816 |
| 413 | 20241209 | 123200 | 1321933995 | 4320 | 4320 | 4320 | 4320 | 1290 |
| 414 | 20241209 | 123100 | 1316361195 | 4320 | 4320 | 4320 | 4320 | 1000 |
| 415 | 20241209 | 123000 | 1312041195 | 4325 | 4320 | 4325 | 4320 | 1530 |
| 416 | 20241209 | 122900 | 1305431535 | 4320 | 4320 | 4320 | 4320 | 958 |
| 417 | 20241209 | 122800 | 1301292975 | 4320 | 4340 | 4340 | 4320 | 2300 |
| 418 | 20241209 | 122700 | 1291350510 | 4320 | 4325 | 4340 | 4320 | 1349 |
| 419 | 20241209 | 122600 | 1285509165 | 4325 | 4325 | 4325 | 4325 | 0 |
| 420 | 20241209 | 122500 | 1285509165 | 4325 | 4325 | 4335 | 4325 | 1224 |
| 421 | 20241209 | 122400 | 1280203365 | 4320 | 4320 | 4320 | 4320 | 3 |
| 422 | 20241209 | 122300 | 1280190405 | 4325 | 4325 | 4340 | 4320 | 900 |
| 423 | 20241209 | 122200 | 1276298405 | 4345 | 4345 | 4345 | 4345 | 0 |
| 424 | 20241209 | 122100 | 1276298405 | 4345 | 4345 | 4350 | 4345 | 326 |
| 425 | 20241209 | 122000 | 1274880315 | 4305 | 4310 | 4310 | 4305 | 100 |
| 426 | 20241209 | 121900 | 1274449730 | 4305 | 4330 | 4350 | 4295 | 16861 |
| 427 | 20241209 | 121800 | 1201852350 | 4325 | 4350 | 4350 | 4325 | 1773 |
| 428 | 20241209 | 121700 | 1194180865 | 4365 | 4340 | 4365 | 4325 | 2212 |
| 429 | 20241209 | 121600 | 1184595745 | 4355 | 4350 | 4355 | 4345 | 2747 |
| 430 | 20241209 | 121500 | 1172656205 | 4355 | 4360 | 4360 | 4355 | 1003 |
| 431 | 20241209 | 121400 | 1168285625 | 4370 | 4370 | 4370 | 4370 | 1 |
| 432 | 20241209 | 121300 | 1168281255 | 4370 | 4350 | 4375 | 4350 | 3803 |
| 433 | 20241209 | 121200 | 1151667430 | 4360 | 4360 | 4360 | 4360 | 507 |
| 434 | 20241209 | 121100 | 1149456910 | 4350 | 4355 | 4355 | 4350 | 15 |
| 435 | 20241209 | 121000 | 1149391640 | 4360 | 4360 | 4360 | 4360 | 6 |
| 436 | 20241209 | 120900 | 1149365480 | 4360 | 4360 | 4360 | 4360 | 1000 |
| 437 | 20241209 | 120800 | 1145005480 | 4355 | 4355 | 4355 | 4355 | 228 |
| 438 | 20241209 | 120700 | 1144012540 | 4345 | 4345 | 4355 | 4340 | 1585 |
| 439 | 20241209 | 120600 | 1137125710 | 4355 | 4345 | 4355 | 4345 | 70 |
| 440 | 20241209 | 120500 | 1136821245 | 4350 | 4350 | 4350 | 4350 | 0 |
| 441 | 20241209 | 120400 | 1136821245 | 4350 | 4350 | 4350 | 4350 | 1421 |
| 442 | 20241209 | 120300 | 1130639895 | 4335 | 4335 | 4335 | 4335 | 1060 |
| 443 | 20241209 | 120200 | 1126044795 | 4335 | 4340 | 4340 | 4330 | 2645 |
| 444 | 20241209 | 120100 | 1114579335 | 4330 | 4330 | 4350 | 4330 | 508 |
| 445 | 20241209 | 120000 | 1112379675 | 4330 | 4330 | 4330 | 4330 | 2736 |
| 446 | 20241209 | 115900 | 1100532795 | 4325 | 4330 | 4340 | 4325 | 6315 |
| 447 | 20241209 | 115800 | 1073175840 | 4355 | 4345 | 4355 | 4330 | 1001 |
| 448 | 20241209 | 115700 | 1068838475 | 4355 | 4355 | 4355 | 4355 | 1200 |
| 449 | 20241209 | 115600 | 1063612475 | 4355 | 4355 | 4355 | 4355 | 0 |
| 450 | 20241209 | 115500 | 1063612475 | 4355 | 4340 | 4355 | 4335 | 747 |
| 451 | 20241209 | 115400 | 1060371995 | 4340 | 4355 | 4355 | 4340 | 432 |
| 452 | 20241209 | 115300 | 1058490890 | 4355 | 4345 | 4355 | 4345 | 1172 |
| 453 | 20241209 | 115200 | 1053395060 | 4350 | 4345 | 4350 | 4345 | 201 |
| 454 | 20241209 | 115100 | 1052521710 | 4345 | 4345 | 4345 | 4345 | 8 |
| 455 | 20241209 | 115000 | 1052486950 | 4350 | 4350 | 4350 | 4350 | 0 |
| 456 | 20241209 | 114900 | 1052486950 | 4350 | 4355 | 4355 | 4350 | 4 |
| 457 | 20241209 | 114800 | 1052469535 | 4350 | 4350 | 4350 | 4350 | 1000 |
| 458 | 20241209 | 114700 | 1048119535 | 4350 | 4370 | 4370 | 4350 | 11 |
| 459 | 20241209 | 114600 | 1048071665 | 4340 | 4340 | 4340 | 4340 | 64 |
| 460 | 20241209 | 114500 | 1047793905 | 4340 | 4350 | 4350 | 4340 | 1001 |
| 461 | 20241209 | 114400 | 1043444570 | 4360 | 4365 | 4365 | 4360 | 172 |
| 462 | 20241209 | 114300 | 1042694040 | 4370 | 4370 | 4370 | 4370 | 400 |
| 463 | 20241209 | 114200 | 1040946040 | 4350 | 4350 | 4370 | 4340 | 1200 |
| 464 | 20241209 | 114100 | 1035710170 | 4350 | 4350 | 4350 | 4350 | 1 |
| 465 | 20241209 | 114000 | 1035705820 | 4350 | 4350 | 4350 | 4350 | 110 |
| 466 | 20241209 | 113900 | 1035227320 | 4350 | 4350 | 4350 | 4350 | 1 |
| 467 | 20241209 | 113800 | 1035222970 | 4355 | 4355 | 4355 | 4355 | 1100 |
| 468 | 20241209 | 113700 | 1030432470 | 4320 | 4355 | 4355 | 4320 | 2103 |
| 469 | 20241209 | 113600 | 1021340290 | 4370 | 4370 | 4370 | 4370 | 0 |
| 470 | 20241209 | 113500 | 1021340290 | 4370 | 4340 | 4370 | 4335 | 3008 |
| 471 | 20241209 | 113400 | 1008264830 | 4330 | 4350 | 4350 | 4330 | 2000 |
| 472 | 20241209 | 113300 | 999584990 | 4360 | 4365 | 4365 | 4360 | 1000 |
| 473 | 20241209 | 113200 | 995224905 | 4370 | 4370 | 4370 | 4370 | 0 |
| 474 | 20241209 | 113100 | 995224905 | 4370 | 4370 | 4370 | 4370 | 953 |
| 475 | 20241209 | 113000 | 991060295 | 4370 | 4360 | 4370 | 4360 | 37 |
| 476 | 20241209 | 112900 | 990898755 | 4360 | 4370 | 4370 | 4360 | 1505 |
| 477 | 20241209 | 112800 | 984326705 | 4370 | 4370 | 4385 | 4345 | 7481 |
| 478 | 20241209 | 112700 | 951725525 | 4350 | 4360 | 4360 | 4350 | 5000 |
| 479 | 20241209 | 112600 | 929943625 | 4370 | 4370 | 4385 | 4360 | 3412 |
| 480 | 20241209 | 112500 | 915040275 | 4385 | 4375 | 4385 | 4375 | 3 |
| 481 | 20241209 | 112400 | 915027140 | 4390 | 4370 | 4390 | 4370 | 8 |
| 482 | 20241209 | 112300 | 914992040 | 4370 | 4370 | 4370 | 4370 | 1631 |
| 483 | 20241209 | 112200 | 907864570 | 4370 | 4370 | 4370 | 4370 | 0 |
| 484 | 20241209 | 112100 | 907864570 | 4370 | 4390 | 4390 | 4370 | 920 |
| 485 | 20241209 | 112000 | 903842170 | 4390 | 4390 | 4390 | 4390 | 0 |
| 486 | 20241209 | 111900 | 903842170 | 4390 | 4390 | 4390 | 4390 | 1330 |
| 487 | 20241209 | 111800 | 898003470 | 4370 | 4370 | 4370 | 4370 | 0 |
| 488 | 20241209 | 111700 | 898003470 | 4370 | 4375 | 4375 | 4370 | 50 |
| 489 | 20241209 | 111600 | 897784965 | 4390 | 4385 | 4390 | 4385 | 1263 |
| 490 | 20241209 | 111500 | 892241210 | 4365 | 4380 | 4385 | 4365 | 1100 |
| 491 | 20241209 | 111400 | 887426555 | 4380 | 4380 | 4380 | 4380 | 900 |
| 492 | 20241209 | 111300 | 883484555 | 4370 | 4380 | 4380 | 4370 | 3767 |
| 493 | 20241209 | 111200 | 867002565 | 4385 | 4385 | 4385 | 4385 | 287 |
| 494 | 20241209 | 111100 | 865744070 | 4385 | 4390 | 4390 | 4385 | 113 |
| 495 | 20241209 | 111000 | 865248065 | 4390 | 4390 | 4400 | 4385 | 8752 |
| 496 | 20241209 | 110900 | 826830530 | 4390 | 4390 | 4390 | 4390 | 2500 |
| 497 | 20241209 | 110800 | 815855530 | 4390 | 4400 | 4400 | 4390 | 1174 |
| 498 | 20241209 | 110700 | 810691520 | 4395 | 4395 | 4395 | 4395 | 898 |
| 499 | 20241209 | 110600 | 806744810 | 4395 | 4405 | 4405 | 4395 | 1000 |
| 500 | 20241209 | 110500 | 802349750 | 4425 | 4425 | 4425 | 4425 | 0 |
| 501 | 20241209 | 110400 | 802349750 | 4425 | 4420 | 4425 | 4420 | 927 |
| 502 | 20241209 | 110300 | 798251725 | 4420 | 4420 | 4420 | 4420 | 0 |
| 503 | 20241209 | 110200 | 798251725 | 4420 | 4420 | 4420 | 4420 | 0 |
| 504 | 20241209 | 110100 | 798251725 | 4420 | 4400 | 4420 | 4400 | 304 |
| 505 | 20241209 | 110000 | 796914105 | 4400 | 4420 | 4420 | 4390 | 1798 |
| 506 | 20241209 | 105900 | 789010885 | 4390 | 4400 | 4400 | 4390 | 5661 |
| 507 | 20241209 | 105800 | 764106485 | 4400 | 4395 | 4400 | 4390 | 3821 |
| 508 | 20241209 | 105700 | 747301815 | 4395 | 4400 | 4400 | 4395 | 1100 |
| 509 | 20241209 | 105600 | 742463815 | 4400 | 4400 | 4410 | 4400 | 275 |
| 510 | 20241209 | 105500 | 741252775 | 4410 | 4420 | 4420 | 4405 | 236 |
| 511 | 20241209 | 105400 | 740213175 | 4405 | 4420 | 4420 | 4405 | 9 |
| 512 | 20241209 | 105300 | 740173515 | 4405 | 4420 | 4420 | 4405 | 643 |
| 513 | 20241209 | 105200 | 737338385 | 4420 | 4425 | 4425 | 4420 | 33 |
| 514 | 20241209 | 105100 | 737192395 | 4430 | 4430 | 4430 | 4430 | 83 |
| 515 | 20241209 | 105000 | 736824705 | 4425 | 4420 | 4425 | 4420 | 626 |
| 516 | 20241209 | 104900 | 734054675 | 4420 | 4410 | 4420 | 4410 | 250 |
| 517 | 20241209 | 104800 | 732950375 | 4420 | 4420 | 4420 | 4420 | 989 |
| 518 | 20241209 | 104700 | 728578995 | 4420 | 4425 | 4425 | 4420 | 253 |
| 519 | 20241209 | 104600 | 727460730 | 4425 | 4420 | 4425 | 4420 | 3 |
| 520 | 20241209 | 104500 | 727447460 | 4420 | 4420 | 4420 | 4420 | 79 |
| 521 | 20241209 | 104400 | 727098280 | 4405 | 4405 | 4405 | 4405 | 0 |
| 522 | 20241209 | 104300 | 727098280 | 4405 | 4420 | 4420 | 4400 | 4380 |
| 523 | 20241209 | 104200 | 707804545 | 4410 | 4435 | 4440 | 4410 | 1022 |
| 524 | 20241209 | 104100 | 703296510 | 4440 | 4420 | 4440 | 4415 | 86 |
| 525 | 20241209 | 104000 | 702916355 | 4420 | 4435 | 4440 | 4420 | 908 |
| 526 | 20241209 | 103900 | 698902840 | 4435 | 4435 | 4435 | 4435 | 286 |
| 527 | 20241209 | 103800 | 697634430 | 4435 | 4435 | 4435 | 4435 | 0 |
| 528 | 20241209 | 103700 | 697634430 | 4435 | 4435 | 4435 | 4435 | 0 |
| 529 | 20241209 | 103600 | 697634430 | 4435 | 4435 | 4435 | 4435 | 250 |
| 530 | 20241209 | 103500 | 696525680 | 4435 | 4435 | 4435 | 4435 | 0 |
| 531 | 20241209 | 103400 | 696525680 | 4435 | 4425 | 4435 | 4420 | 18 |
| 532 | 20241209 | 103300 | 696446055 | 4430 | 4420 | 4435 | 4420 | 215 |
| 533 | 20241209 | 103200 | 695494250 | 4420 | 4420 | 4420 | 4420 | 300 |
| 534 | 20241209 | 103100 | 694168250 | 4420 | 4420 | 4420 | 4420 | 0 |
| 535 | 20241209 | 103000 | 694168250 | 4420 | 4420 | 4420 | 4415 | 549 |
| 536 | 20241209 | 102900 | 691741860 | 4415 | 4415 | 4415 | 4415 | 46 |
| 537 | 20241209 | 102800 | 691538770 | 4410 | 4410 | 4410 | 4410 | 3 |
| 538 | 20241209 | 102700 | 691525540 | 4415 | 4415 | 4415 | 4415 | 219 |
| 539 | 20241209 | 102600 | 690558655 | 4415 | 4415 | 4415 | 4415 | 5 |
| 540 | 20241209 | 102500 | 690536580 | 4415 | 4415 | 4415 | 4415 | 0 |
| 541 | 20241209 | 102400 | 690536580 | 4415 | 4415 | 4415 | 4415 | 345 |
| 542 | 20241209 | 102300 | 689013405 | 4410 | 4405 | 4410 | 4405 | 460 |
| 543 | 20241209 | 102200 | 686985060 | 4405 | 4405 | 4405 | 4405 | 100 |
| 544 | 20241209 | 102100 | 686544560 | 4405 | 4395 | 4405 | 4395 | 269 |
| 545 | 20241209 | 102000 | 685362295 | 4395 | 4405 | 4405 | 4395 | 304 |
| 546 | 20241209 | 101900 | 684025705 | 4405 | 4405 | 4405 | 4405 | 0 |
| 547 | 20241209 | 101800 | 684025705 | 4405 | 4415 | 4415 | 4400 | 4271 |
| 548 | 20241209 | 101700 | 665210765 | 4420 | 4420 | 4420 | 4420 | 16 |
| 549 | 20241209 | 101600 | 665140045 | 4425 | 4435 | 4435 | 4410 | 735 |
| 550 | 20241209 | 101500 | 661888750 | 4430 | 4430 | 4430 | 4430 | 240 |
| 551 | 20241209 | 101400 | 660825550 | 4425 | 4415 | 4425 | 4415 | 192 |
| 552 | 20241209 | 101300 | 659977720 | 4410 | 4415 | 4415 | 4410 | 331 |
| 553 | 20241209 | 101200 | 658518005 | 4420 | 4420 | 4420 | 4420 | 50 |
| 554 | 20241209 | 101100 | 658297005 | 4405 | 4405 | 4405 | 4405 | 0 |
| 555 | 20241209 | 101000 | 658297005 | 4405 | 4405 | 4405 | 4405 | 24 |
| 556 | 20241209 | 100900 | 658191285 | 4425 | 4410 | 4425 | 4410 | 301 |
| 557 | 20241209 | 100800 | 656863860 | 4400 | 4400 | 4400 | 4400 | 0 |
| 558 | 20241209 | 100700 | 656863860 | 4400 | 4410 | 4410 | 4400 | 400 |
| 559 | 20241209 | 100600 | 655103565 | 4405 | 4405 | 4405 | 4405 | 800 |
| 560 | 20241209 | 100500 | 651579565 | 4405 | 4405 | 4405 | 4405 | 0 |
| 561 | 20241209 | 100400 | 651579565 | 4405 | 4420 | 4425 | 4405 | 120 |
| 562 | 20241209 | 100300 | 651050815 | 4400 | 4410 | 4410 | 4400 | 1127 |
| 563 | 20241209 | 100200 | 646087760 | 4430 | 4430 | 4430 | 4430 | 1 |
| 564 | 20241209 | 100100 | 646083330 | 4410 | 4410 | 4415 | 4410 | 201 |
| 565 | 20241209 | 100000 | 645196910 | 4430 | 4430 | 4430 | 4430 | 1 |
| 566 | 20241209 | 095900 | 645192480 | 4385 | 4420 | 4435 | 4385 | 2620 |
| 567 | 20241209 | 095800 | 633662390 | 4420 | 4410 | 4420 | 4410 | 879 |
| 568 | 20241209 | 095700 | 629778955 | 4410 | 4410 | 4410 | 4410 | 140 |
| 569 | 20241209 | 095600 | 629161555 | 4385 | 4405 | 4410 | 4385 | 321 |
| 570 | 20241209 | 095500 | 627752745 | 4400 | 4390 | 4400 | 4390 | 618 |
| 571 | 20241209 | 095400 | 625033665 | 4380 | 4380 | 4380 | 4380 | 13 |
| 572 | 20241209 | 095300 | 624976725 | 4400 | 4390 | 4400 | 4380 | 729 |
| 573 | 20241209 | 095200 | 621775845 | 4390 | 4390 | 4400 | 4390 | 2078 |
| 574 | 20241209 | 095100 | 612632815 | 4390 | 4400 | 4400 | 4390 | 1755 |
| 575 | 20241209 | 095000 | 604914165 | 4415 | 4415 | 4415 | 4415 | 20 |
| 576 | 20241209 | 094900 | 604825865 | 4415 | 4400 | 4415 | 4400 | 582 |
| 577 | 20241209 | 094800 | 602263850 | 4415 | 4415 | 4415 | 4415 | 47 |
| 578 | 20241209 | 094700 | 602056345 | 4415 | 4390 | 4415 | 4390 | 488 |
| 579 | 20241209 | 094600 | 599912165 | 4390 | 4375 | 4390 | 4375 | 1644 |
| 580 | 20241209 | 094500 | 592708470 | 4360 | 4365 | 4365 | 4360 | 631 |
| 581 | 20241209 | 094400 | 589957290 | 4350 | 4375 | 4375 | 4350 | 1501 |
| 582 | 20241209 | 094300 | 583402665 | 4350 | 4355 | 4380 | 4350 | 2996 |
| 583 | 20241209 | 094200 | 570343195 | 4360 | 4375 | 4375 | 4360 | 454 |
| 584 | 20241209 | 094100 | 568362765 | 4355 | 4365 | 4365 | 4350 | 5573 |
| 585 | 20241209 | 094000 | 544092815 | 4350 | 4350 | 4370 | 4350 | 1589 |
| 586 | 20241209 | 093900 | 537166045 | 4360 | 4350 | 4360 | 4350 | 1215 |
| 587 | 20241209 | 093800 | 531878335 | 4350 | 4355 | 4355 | 4350 | 1392 |
| 588 | 20241209 | 093700 | 525819635 | 4365 | 4350 | 4365 | 4350 | 437 |
| 589 | 20241209 | 093600 | 523912610 | 4370 | 4350 | 4375 | 4350 | 383 |
| 590 | 20241209 | 093500 | 522239940 | 4350 | 4360 | 4475 | 4350 | 5994 |
| 591 | 20241209 | 093400 | 495925860 | 4360 | 4370 | 4370 | 4360 | 2382 |
| 592 | 20241209 | 093300 | 485540195 | 4375 | 4370 | 4425 | 4370 | 16262 |
| 593 | 20241209 | 093200 | 414300570 | 4365 | 4355 | 4365 | 4355 | 181 |
| 594 | 20241209 | 093100 | 413511205 | 4350 | 4355 | 4360 | 4350 | 723 |
| 595 | 20241209 | 093000 | 410365845 | 4355 | 4345 | 4355 | 4345 | 1472 |
| 596 | 20241209 | 092900 | 403964220 | 4370 | 4365 | 4370 | 4355 | 1508 |
| 597 | 20241209 | 092800 | 397379330 | 4370 | 4340 | 4370 | 4340 | 1384 |
| 598 | 20241209 | 092700 | 391372740 | 4370 | 4360 | 4370 | 4340 | 4897 |
| 599 | 20241209 | 092600 | 370075240 | 4365 | 4385 | 4385 | 4365 | 1064 |
| 600 | 20241209 | 092500 | 365430095 | 4385 | 4385 | 4390 | 4360 | 778 |
| 601 | 20241209 | 092400 | 362036975 | 4385 | 4365 | 4385 | 4360 | 2458 |
| 602 | 20241209 | 092300 | 351308130 | 4375 | 4375 | 4390 | 4365 | 244 |
| 603 | 20241209 | 092200 | 350240720 | 4370 | 4400 | 4400 | 4370 | 2810 |
| 604 | 20241209 | 092100 | 337917995 | 4400 | 4400 | 4400 | 4400 | 1380 |
| 605 | 20241209 | 092000 | 331845995 | 4400 | 4400 | 4400 | 4400 | 1138 |
| 606 | 20241209 | 091900 | 326838795 | 4425 | 4410 | 4425 | 4400 | 4868 |
| 607 | 20241209 | 091800 | 305392195 | 4410 | 4425 | 4425 | 4410 | 550 |
| 608 | 20241209 | 091700 | 302965095 | 4425 | 4430 | 4435 | 4405 | 4617 |
| 609 | 20241209 | 091600 | 282560385 | 4430 | 4425 | 4430 | 4420 | 273 |
| 610 | 20241209 | 091500 | 281352400 | 4425 | 4455 | 4455 | 4425 | 3814 |
| 611 | 20241209 | 091400 | 264432390 | 4455 | 4460 | 4490 | 4455 | 284 |
| 612 | 20241209 | 091300 | 263163935 | 4460 | 4485 | 4490 | 4460 | 902 |
| 613 | 20241209 | 091200 | 259118400 | 4485 | 4465 | 4485 | 4465 | 2152 |
| 614 | 20241209 | 091100 | 249481910 | 4485 | 4470 | 4485 | 4470 | 103 |
| 615 | 20241209 | 091000 | 249021470 | 4440 | 4490 | 4490 | 4440 | 360 |
| 616 | 20241209 | 090900 | 247422480 | 4465 | 4460 | 4465 | 4435 | 3831 |
| 617 | 20241209 | 090800 | 230405130 | 4460 | 4480 | 4500 | 4440 | 1832 |
| 618 | 20241209 | 090700 | 222176155 | 4435 | 4420 | 4500 | 4415 | 11625 |
| 619 | 20241209 | 090600 | 170282835 | 4455 | 4395 | 4530 | 4395 | 13565 |
| 620 | 20241209 | 090500 | 110288660 | 4250 | 4250 | 4250 | 4250 | 0 |
| 621 | 20241209 | 090400 | 110288660 | 4250 | 4515 | 4515 | 4250 | 8503 |
| 622 | 20241209 | 090300 | 72429785 | 4520 | 4540 | 4550 | 4520 | 1239 |
| 623 | 20241209 | 090200 | 66799245 | 4535 | 4595 | 4640 | 4535 | 3739 |
| 624 | 20241209 | 090100 | 49738650 | 4645 | 4610 | 4645 | 4600 | 3531 |
| 625 | 20241209 | 090000 | 33427165 | 4645 | 4650 | 4650 | 4605 | 7201 |