31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 193300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 8440 |
| 3 | 20241213 | 193200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 4 | 20241213 | 193100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 5 | 20241213 | 193000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 6 | 20241213 | 192900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 7 | 20241213 | 192800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 8 | 20241213 | 192700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 9 | 20241213 | 192600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 10 | 20241213 | 192500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 11 | 20241213 | 192400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 12 | 20241213 | 192300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 13 | 20241213 | 192200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 14 | 20241213 | 192100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 15 | 20241213 | 192000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 16 | 20241213 | 191900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 17 | 20241213 | 191800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 18 | 20241213 | 191700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 19 | 20241213 | 191600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 20 | 20241213 | 191500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 21 | 20241213 | 191400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 22 | 20241213 | 191300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 23 | 20241213 | 191200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 24 | 20241213 | 191100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 25 | 20241213 | 191000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 26 | 20241213 | 190900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 27 | 20241213 | 190800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 28 | 20241213 | 190700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 29 | 20241213 | 190600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 30 | 20241213 | 190500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 31 | 20241213 | 190400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 32 | 20241213 | 190300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 8440 |
| 33 | 20241213 | 190200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 34 | 20241213 | 190100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 35 | 20241213 | 190000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 36 | 20241213 | 185900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 37 | 20241213 | 185800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 38 | 20241213 | 185700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 39 | 20241213 | 185600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 40 | 20241213 | 185500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 41 | 20241213 | 185400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 42 | 20241213 | 185300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 43 | 20241213 | 185200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 44 | 20241213 | 185100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 45 | 20241213 | 185000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 46 | 20241213 | 184900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 47 | 20241213 | 184800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 48 | 20241213 | 184700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 49 | 20241213 | 184600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 50 | 20241213 | 184500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 51 | 20241213 | 184400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 52 | 20241213 | 184300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 53 | 20241213 | 184200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 54 | 20241213 | 184100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 55 | 20241213 | 184000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 56 | 20241213 | 183900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 57 | 20241213 | 183800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 58 | 20241213 | 183700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 59 | 20241213 | 183600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 60 | 20241213 | 183500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 61 | 20241213 | 183400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 62 | 20241213 | 183300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 8440 |
| 63 | 20241213 | 183200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 64 | 20241213 | 183100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 65 | 20241213 | 183000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 66 | 20241213 | 182900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 67 | 20241213 | 182800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 68 | 20241213 | 182700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 69 | 20241213 | 182600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 70 | 20241213 | 182500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 71 | 20241213 | 182400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 72 | 20241213 | 182300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 73 | 20241213 | 182200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 74 | 20241213 | 182100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 75 | 20241213 | 182000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 76 | 20241213 | 181900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 77 | 20241213 | 181800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 78 | 20241213 | 181700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 79 | 20241213 | 181600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 80 | 20241213 | 181500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 81 | 20241213 | 181400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 82 | 20241213 | 181300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 83 | 20241213 | 181200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 84 | 20241213 | 181100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 85 | 20241213 | 181000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 86 | 20241213 | 180900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 87 | 20241213 | 180800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 88 | 20241213 | 180700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 89 | 20241213 | 180600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 90 | 20241213 | 180500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 91 | 20241213 | 180400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 92 | 20241213 | 180300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 8440 |
| 93 | 20241213 | 180200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 94 | 20241213 | 180100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 95 | 20241213 | 180000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 96 | 20241213 | 175900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 97 | 20241213 | 175800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 98 | 20241213 | 175700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 99 | 20241213 | 175600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 100 | 20241213 | 175500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 101 | 20241213 | 175400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 102 | 20241213 | 175300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 103 | 20241213 | 175200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 104 | 20241213 | 175100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 105 | 20241213 | 175000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 106 | 20241213 | 174900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 107 | 20241213 | 174800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 108 | 20241213 | 174700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 109 | 20241213 | 174600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 110 | 20241213 | 174500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 111 | 20241213 | 174400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 112 | 20241213 | 174300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 113 | 20241213 | 174200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 114 | 20241213 | 174100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 115 | 20241213 | 174000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 116 | 20241213 | 173900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 117 | 20241213 | 173800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 118 | 20241213 | 173700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 119 | 20241213 | 173600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 120 | 20241213 | 173500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 121 | 20241213 | 173400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 122 | 20241213 | 173300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 8440 |
| 123 | 20241213 | 173200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 124 | 20241213 | 173100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 125 | 20241213 | 173000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 126 | 20241213 | 172900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 127 | 20241213 | 172800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 128 | 20241213 | 172700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 129 | 20241213 | 172600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 130 | 20241213 | 172500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 131 | 20241213 | 172400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 132 | 20241213 | 172300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 133 | 20241213 | 172200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 134 | 20241213 | 172100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 135 | 20241213 | 172000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 136 | 20241213 | 171900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 137 | 20241213 | 171800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 138 | 20241213 | 171700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 139 | 20241213 | 171600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 140 | 20241213 | 171500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 141 | 20241213 | 171400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 142 | 20241213 | 171300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 143 | 20241213 | 171200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 144 | 20241213 | 171100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 145 | 20241213 | 171000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 146 | 20241213 | 170900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 147 | 20241213 | 170800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 148 | 20241213 | 170700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 149 | 20241213 | 170600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 150 | 20241213 | 170500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 151 | 20241213 | 170400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 152 | 20241213 | 170300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 8440 |
| 153 | 20241213 | 170200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 154 | 20241213 | 170100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 155 | 20241213 | 170000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 156 | 20241213 | 165900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 157 | 20241213 | 165800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 158 | 20241213 | 165700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 159 | 20241213 | 165600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 160 | 20241213 | 165500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 161 | 20241213 | 165400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 162 | 20241213 | 165300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 163 | 20241213 | 165200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 164 | 20241213 | 165100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 165 | 20241213 | 165000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 166 | 20241213 | 164900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 167 | 20241213 | 164800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 168 | 20241213 | 164700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 169 | 20241213 | 164600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 170 | 20241213 | 164500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 171 | 20241213 | 164400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 172 | 20241213 | 164300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 173 | 20241213 | 164200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 174 | 20241213 | 164100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 175 | 20241213 | 164000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 176 | 20241213 | 163900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 177 | 20241213 | 163800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 178 | 20241213 | 163700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 179 | 20241213 | 163600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 180 | 20241213 | 163500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 181 | 20241213 | 163400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 182 | 20241213 | 163300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 8440 |
| 183 | 20241213 | 163200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 184 | 20241213 | 163100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 185 | 20241213 | 163000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 186 | 20241213 | 162900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 187 | 20241213 | 162800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 188 | 20241213 | 162700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 189 | 20241213 | 162600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 190 | 20241213 | 162500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 191 | 20241213 | 162400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 192 | 20241213 | 162300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 193 | 20241213 | 162200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 194 | 20241213 | 162100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 195 | 20241213 | 162000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 196 | 20241213 | 161900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 197 | 20241213 | 161800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 198 | 20241213 | 161700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 199 | 20241213 | 161600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 200 | 20241213 | 161500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 201 | 20241213 | 161400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 202 | 20241213 | 161300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 203 | 20241213 | 161200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 204 | 20241213 | 161100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 205 | 20241213 | 161000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 206 | 20241213 | 160900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 207 | 20241213 | 160800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 208 | 20241213 | 160700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 209 | 20241213 | 160600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 210 | 20241213 | 160500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 211 | 20241213 | 160400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 212 | 20241213 | 160300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 8440 |
| 213 | 20241213 | 160200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 214 | 20241213 | 160100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 215 | 20241213 | 160000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 216 | 20241213 | 155900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 217 | 20241213 | 155800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 218 | 20241213 | 155700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 219 | 20241213 | 155600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 220 | 20241213 | 155500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 221 | 20241213 | 155400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 222 | 20241213 | 155300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 223 | 20241213 | 155200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 224 | 20241213 | 155100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 225 | 20241213 | 155000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 226 | 20241213 | 154900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 227 | 20241213 | 154800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 228 | 20241213 | 154700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 229 | 20241213 | 154600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 230 | 20241213 | 154500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 231 | 20241213 | 154400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 232 | 20241213 | 154300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 233 | 20241213 | 154200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 234 | 20241213 | 154100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 235 | 20241213 | 154000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 236 | 20241213 | 153900 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 237 | 20241213 | 153800 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 238 | 20241213 | 153700 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 239 | 20241213 | 153600 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 240 | 20241213 | 153500 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 241 | 20241213 | 153400 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 242 | 20241213 | 153300 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 8440 |
| 243 | 20241213 | 153200 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 244 | 20241213 | 153100 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 245 | 20241213 | 153000 | 2731324180 | 3870 | 3870 | 3870 | 3870 | 8440 |
| 246 | 20241213 | 152900 | 2698661380 | 3880 | 3880 | 3880 | 3880 | 0 |
| 247 | 20241213 | 152800 | 2698661380 | 3880 | 3880 | 3880 | 3880 | 0 |
| 248 | 20241213 | 152700 | 2698661380 | 3880 | 3880 | 3880 | 3880 | 0 |
| 249 | 20241213 | 152600 | 2698661380 | 3880 | 3880 | 3880 | 3880 | 0 |
| 250 | 20241213 | 152500 | 2698661380 | 3880 | 3880 | 3880 | 3880 | 0 |
| 251 | 20241213 | 152400 | 2698661380 | 3880 | 3880 | 3880 | 3880 | 0 |
| 252 | 20241213 | 152300 | 2698661380 | 3880 | 3880 | 3880 | 3880 | 0 |
| 253 | 20241213 | 152200 | 2698661380 | 3880 | 3880 | 3880 | 3880 | 0 |
| 254 | 20241213 | 152100 | 2698661380 | 3880 | 3880 | 3880 | 3880 | 0 |
| 255 | 20241213 | 152000 | 2698661380 | 3880 | 3880 | 3880 | 3880 | 0 |
| 256 | 20241213 | 151900 | 2698661380 | 3880 | 3865 | 3880 | 3835 | 1365 |
| 257 | 20241213 | 151800 | 2693375555 | 3860 | 3840 | 3860 | 3840 | 4741 |
| 258 | 20241213 | 151700 | 2675134000 | 3840 | 3840 | 3840 | 3835 | 3213 |
| 259 | 20241213 | 151600 | 2662810645 | 3840 | 3835 | 3840 | 3835 | 1543 |
| 260 | 20241213 | 151500 | 2656893115 | 3840 | 3835 | 3840 | 3835 | 1572 |
| 261 | 20241213 | 151400 | 2650864480 | 3830 | 3835 | 3835 | 3830 | 161 |
| 262 | 20241213 | 151300 | 2650247845 | 3830 | 3820 | 3830 | 3820 | 891 |
| 263 | 20241213 | 151200 | 2646841905 | 3830 | 3830 | 3830 | 3830 | 225 |
| 264 | 20241213 | 151100 | 2645980155 | 3810 | 3830 | 3830 | 3810 | 1275 |
| 265 | 20241213 | 151000 | 2641116085 | 3830 | 3840 | 3840 | 3830 | 255 |
| 266 | 20241213 | 150900 | 2640138335 | 3835 | 3840 | 3840 | 3835 | 196 |
| 267 | 20241213 | 150800 | 2639385840 | 3835 | 3840 | 3840 | 3835 | 308 |
| 268 | 20241213 | 150700 | 2638204655 | 3835 | 3840 | 3840 | 3835 | 152 |
| 269 | 20241213 | 150600 | 2637621230 | 3840 | 3835 | 3840 | 3835 | 575 |
| 270 | 20241213 | 150500 | 2635414385 | 3835 | 3835 | 3835 | 3820 | 821 |
| 271 | 20241213 | 150400 | 2632269910 | 3830 | 3835 | 3835 | 3830 | 341 |
| 272 | 20241213 | 150300 | 2630962220 | 3830 | 3825 | 3830 | 3825 | 1542 |
| 273 | 20241213 | 150200 | 2625056860 | 3830 | 3825 | 3830 | 3825 | 3622 |
| 274 | 20241213 | 150100 | 2611192370 | 3825 | 3820 | 3825 | 3820 | 323 |
| 275 | 20241213 | 150000 | 2609957160 | 3825 | 3820 | 3825 | 3815 | 689 |
| 276 | 20241213 | 145900 | 2607326615 | 3825 | 3825 | 3825 | 3810 | 794 |
| 277 | 20241213 | 145800 | 2604297515 | 3825 | 3815 | 3825 | 3815 | 1008 |
| 278 | 20241213 | 145700 | 2600447140 | 3810 | 3810 | 3810 | 3810 | 1 |
| 279 | 20241213 | 145600 | 2600443330 | 3805 | 3810 | 3810 | 3805 | 188 |
| 280 | 20241213 | 145500 | 2599727845 | 3825 | 3810 | 3825 | 3810 | 119 |
| 281 | 20241213 | 145400 | 2599274040 | 3810 | 3805 | 3810 | 3805 | 120 |
| 282 | 20241213 | 145300 | 2598816890 | 3805 | 3805 | 3810 | 3805 | 706 |
| 283 | 20241213 | 145200 | 2596128310 | 3810 | 3800 | 3810 | 3800 | 2247 |
| 284 | 20241213 | 145100 | 2587589680 | 3800 | 3815 | 3815 | 3800 | 383 |
| 285 | 20241213 | 145000 | 2586133220 | 3805 | 3830 | 3830 | 3805 | 18958 |
| 286 | 20241213 | 144900 | 2513826545 | 3830 | 3830 | 3830 | 3830 | 593 |
| 287 | 20241213 | 144800 | 2511555355 | 3830 | 3825 | 3830 | 3825 | 808 |
| 288 | 20241213 | 144700 | 2508464695 | 3830 | 3830 | 3835 | 3825 | 1007 |
| 289 | 20241213 | 144600 | 2504611130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 290 | 20241213 | 144500 | 2504611130 | 3835 | 3810 | 3835 | 3810 | 1474 |
| 291 | 20241213 | 144400 | 2498975430 | 3825 | 3835 | 3835 | 3825 | 1283 |
| 292 | 20241213 | 144300 | 2494065305 | 3835 | 3825 | 3835 | 3825 | 1012 |
| 293 | 20241213 | 144200 | 2490186970 | 3830 | 3830 | 3830 | 3830 | 1550 |
| 294 | 20241213 | 144100 | 2484250470 | 3830 | 3825 | 3830 | 3825 | 20 |
| 295 | 20241213 | 144000 | 2484173950 | 3800 | 3775 | 3830 | 3775 | 3770 |
| 296 | 20241213 | 143900 | 2469887490 | 3775 | 3780 | 3780 | 3775 | 104 |
| 297 | 20241213 | 143800 | 2469494630 | 3775 | 3775 | 3775 | 3775 | 50 |
| 298 | 20241213 | 143700 | 2469305880 | 3770 | 3785 | 3790 | 3770 | 436 |
| 299 | 20241213 | 143600 | 2467653510 | 3790 | 3770 | 3790 | 3770 | 672 |
| 300 | 20241213 | 143500 | 2465114850 | 3760 | 3765 | 3765 | 3760 | 283 |
| 301 | 20241213 | 143400 | 2464050520 | 3770 | 3765 | 3770 | 3765 | 1599 |
| 302 | 20241213 | 143300 | 2458022650 | 3760 | 3760 | 3760 | 3760 | 922 |
| 303 | 20241213 | 143200 | 2454555930 | 3755 | 3765 | 3765 | 3755 | 891 |
| 304 | 20241213 | 143100 | 2451203855 | 3750 | 3750 | 3760 | 3750 | 201 |
| 305 | 20241213 | 143000 | 2450450095 | 3750 | 3765 | 3765 | 3750 | 54 |
| 306 | 20241213 | 142900 | 2450247085 | 3765 | 3760 | 3765 | 3750 | 146 |
| 307 | 20241213 | 142800 | 2449699215 | 3760 | 3750 | 3760 | 3750 | 463 |
| 308 | 20241213 | 142700 | 2447962955 | 3760 | 3760 | 3760 | 3760 | 1 |
| 309 | 20241213 | 142600 | 2447959195 | 3760 | 3760 | 3760 | 3750 | 101 |
| 310 | 20241213 | 142500 | 2447579545 | 3720 | 3700 | 3720 | 3700 | 9457 |
| 311 | 20241213 | 142400 | 2412588525 | 3700 | 3735 | 3735 | 3700 | 5659 |
| 312 | 20241213 | 142300 | 2391536565 | 3735 | 3750 | 3750 | 3735 | 142 |
| 313 | 20241213 | 142200 | 2391005795 | 3750 | 3765 | 3765 | 3725 | 2142 |
| 314 | 20241213 | 142100 | 2382974850 | 3765 | 3790 | 3790 | 3765 | 2475 |
| 315 | 20241213 | 142000 | 2373649925 | 3790 | 3790 | 3790 | 3790 | 110 |
| 316 | 20241213 | 141900 | 2373233025 | 3790 | 3770 | 3790 | 3770 | 130 |
| 317 | 20241213 | 141800 | 2372742525 | 3775 | 3785 | 3785 | 3775 | 1260 |
| 318 | 20241213 | 141700 | 2367981875 | 3790 | 3800 | 3800 | 3790 | 83 |
| 319 | 20241213 | 141600 | 2367666930 | 3820 | 3820 | 3820 | 3820 | 0 |
| 320 | 20241213 | 141500 | 2367666930 | 3820 | 3820 | 3820 | 3795 | 205 |
| 321 | 20241213 | 141400 | 2366888755 | 3800 | 3800 | 3800 | 3800 | 0 |
| 322 | 20241213 | 141300 | 2366888755 | 3800 | 3805 | 3805 | 3800 | 4830 |
| 323 | 20241213 | 141200 | 2348532135 | 3805 | 3820 | 3830 | 3805 | 753 |
| 324 | 20241213 | 141100 | 2345664500 | 3810 | 3810 | 3810 | 3810 | 0 |
| 325 | 20241213 | 141000 | 2345664500 | 3810 | 3810 | 3810 | 3810 | 179 |
| 326 | 20241213 | 140900 | 2344982510 | 3810 | 3805 | 3810 | 3800 | 1201 |
| 327 | 20241213 | 140800 | 2340413645 | 3805 | 3805 | 3805 | 3805 | 1807 |
| 328 | 20241213 | 140700 | 2333538010 | 3805 | 3810 | 3810 | 3805 | 1109 |
| 329 | 20241213 | 140600 | 2329313220 | 3805 | 3815 | 3820 | 3805 | 345 |
| 330 | 20241213 | 140500 | 2328000170 | 3830 | 3830 | 3830 | 3830 | 10 |
| 331 | 20241213 | 140400 | 2327961870 | 3830 | 3835 | 3835 | 3830 | 245 |
| 332 | 20241213 | 140300 | 2327023295 | 3835 | 3805 | 3835 | 3800 | 176 |
| 333 | 20241213 | 140200 | 2326353370 | 3805 | 3830 | 3835 | 3805 | 9519 |
| 334 | 20241213 | 140100 | 2290087880 | 3830 | 3830 | 3840 | 3830 | 1952 |
| 335 | 20241213 | 140000 | 2282606980 | 3830 | 3830 | 3830 | 3830 | 1000 |
| 336 | 20241213 | 135900 | 2278776980 | 3840 | 3840 | 3840 | 3840 | 0 |
| 337 | 20241213 | 135800 | 2278776980 | 3840 | 3835 | 3840 | 3835 | 505 |
| 338 | 20241213 | 135700 | 2276839750 | 3835 | 3835 | 3835 | 3835 | 200 |
| 339 | 20241213 | 135600 | 2276072750 | 3835 | 3835 | 3835 | 3835 | 0 |
| 340 | 20241213 | 135500 | 2276072750 | 3835 | 3835 | 3835 | 3835 | 35 |
| 341 | 20241213 | 135400 | 2275938525 | 3835 | 3835 | 3835 | 3835 | 0 |
| 342 | 20241213 | 135300 | 2275938525 | 3835 | 3835 | 3835 | 3835 | 353 |
| 343 | 20241213 | 135200 | 2274584770 | 3835 | 3835 | 3835 | 3835 | 300 |
| 344 | 20241213 | 135100 | 2273434270 | 3835 | 3835 | 3835 | 3835 | 0 |
| 345 | 20241213 | 135000 | 2273434270 | 3835 | 3835 | 3835 | 3835 | 0 |
| 346 | 20241213 | 134900 | 2273434270 | 3835 | 3820 | 3835 | 3820 | 449 |
| 347 | 20241213 | 134800 | 2271718225 | 3815 | 3815 | 3815 | 3810 | 688 |
| 348 | 20241213 | 134700 | 2269093970 | 3815 | 3815 | 3815 | 3815 | 200 |
| 349 | 20241213 | 134600 | 2268330970 | 3815 | 3815 | 3815 | 3815 | 872 |
| 350 | 20241213 | 134500 | 2265004290 | 3815 | 3820 | 3820 | 3815 | 179 |
| 351 | 20241213 | 134400 | 2264321395 | 3820 | 3830 | 3835 | 3820 | 1075 |
| 352 | 20241213 | 134300 | 2260213545 | 3820 | 3820 | 3820 | 3820 | 250 |
| 353 | 20241213 | 134200 | 2259258545 | 3820 | 3825 | 3825 | 3820 | 614 |
| 354 | 20241213 | 134100 | 2256913015 | 3835 | 3840 | 3840 | 3835 | 293 |
| 355 | 20241213 | 134000 | 2255789270 | 3840 | 3840 | 3840 | 3840 | 0 |
| 356 | 20241213 | 133900 | 2255789270 | 3840 | 3840 | 3840 | 3840 | 0 |
| 357 | 20241213 | 133800 | 2255789270 | 3840 | 3840 | 3840 | 3840 | 1 |
| 358 | 20241213 | 133700 | 2255785430 | 3820 | 3840 | 3840 | 3820 | 262 |
| 359 | 20241213 | 133600 | 2254782590 | 3850 | 3845 | 3850 | 3845 | 50 |
| 360 | 20241213 | 133500 | 2254590290 | 3820 | 3845 | 3845 | 3820 | 195 |
| 361 | 20241213 | 133400 | 2253845015 | 3845 | 3820 | 3850 | 3820 | 30 |
| 362 | 20241213 | 133300 | 2253729975 | 3820 | 3850 | 3850 | 3820 | 12 |
| 363 | 20241213 | 133200 | 2253683835 | 3850 | 3830 | 3850 | 3820 | 2543 |
| 364 | 20241213 | 133100 | 2243902955 | 3820 | 3830 | 3830 | 3820 | 240 |
| 365 | 20241213 | 133000 | 2242984155 | 3830 | 3830 | 3830 | 3830 | 100 |
| 366 | 20241213 | 132900 | 2242601155 | 3830 | 3810 | 3830 | 3810 | 26 |
| 367 | 20241213 | 132800 | 2242501895 | 3810 | 3810 | 3810 | 3805 | 470 |
| 368 | 20241213 | 132700 | 2240712695 | 3810 | 3805 | 3810 | 3805 | 1829 |
| 369 | 20241213 | 132600 | 2233753200 | 3810 | 3810 | 3815 | 3810 | 1370 |
| 370 | 20241213 | 132500 | 2228533495 | 3810 | 3815 | 3815 | 3810 | 743 |
| 371 | 20241213 | 132400 | 2225702315 | 3830 | 3830 | 3830 | 3830 | 101 |
| 372 | 20241213 | 132300 | 2225315485 | 3810 | 3810 | 3810 | 3810 | 274 |
| 373 | 20241213 | 132200 | 2224271545 | 3810 | 3830 | 3830 | 3810 | 1537 |
| 374 | 20241213 | 132100 | 2218409015 | 3830 | 3815 | 3830 | 3815 | 20 |
| 375 | 20241213 | 132000 | 2218332565 | 3815 | 3820 | 3820 | 3815 | 852 |
| 376 | 20241213 | 131900 | 2215081750 | 3840 | 3840 | 3840 | 3840 | 0 |
| 377 | 20241213 | 131800 | 2215081750 | 3840 | 3825 | 3840 | 3825 | 23 |
| 378 | 20241213 | 131700 | 2214993640 | 3810 | 3820 | 3820 | 3810 | 936 |
| 379 | 20241213 | 131600 | 2211426820 | 3825 | 3825 | 3825 | 3825 | 101 |
| 380 | 20241213 | 131500 | 2211040495 | 3825 | 3810 | 3825 | 3810 | 808 |
| 381 | 20241213 | 131400 | 2207961805 | 3810 | 3845 | 3845 | 3805 | 3825 |
| 382 | 20241213 | 131300 | 2193387880 | 3815 | 3815 | 3815 | 3815 | 177 |
| 383 | 20241213 | 131200 | 2192712625 | 3815 | 3845 | 3845 | 3815 | 844 |
| 384 | 20241213 | 131100 | 2189492705 | 3815 | 3835 | 3835 | 3815 | 4695 |
| 385 | 20241213 | 131000 | 2171536755 | 3835 | 3840 | 3845 | 3835 | 621 |
| 386 | 20241213 | 130900 | 2169153245 | 3845 | 3845 | 3845 | 3845 | 9 |
| 387 | 20241213 | 130800 | 2169118640 | 3845 | 3850 | 3850 | 3845 | 3979 |
| 388 | 20241213 | 130700 | 2153801020 | 3850 | 3855 | 3855 | 3850 | 2179 |
| 389 | 20241213 | 130600 | 2145410875 | 3855 | 3855 | 3855 | 3855 | 252 |
| 390 | 20241213 | 130500 | 2144439415 | 3850 | 3860 | 3860 | 3850 | 915 |
| 391 | 20241213 | 130400 | 2140913855 | 3860 | 3860 | 3860 | 3860 | 2 |
| 392 | 20241213 | 130300 | 2140906135 | 3865 | 3870 | 3870 | 3865 | 1579 |
| 393 | 20241213 | 130200 | 2134796405 | 3870 | 3860 | 3870 | 3860 | 401 |
| 394 | 20241213 | 130100 | 2133245545 | 3870 | 3870 | 3870 | 3870 | 5 |
| 395 | 20241213 | 130000 | 2133226195 | 3870 | 3865 | 3870 | 3865 | 968 |
| 396 | 20241213 | 125900 | 2129484870 | 3870 | 3870 | 3870 | 3870 | 150 |
| 397 | 20241213 | 125800 | 2128904370 | 3870 | 3870 | 3870 | 3870 | 201 |
| 398 | 20241213 | 125700 | 2128126500 | 3870 | 3870 | 3870 | 3870 | 15 |
| 399 | 20241213 | 125600 | 2128068450 | 3860 | 3860 | 3860 | 3860 | 0 |
| 400 | 20241213 | 125500 | 2128068450 | 3860 | 3860 | 3860 | 3860 | 1 |
| 401 | 20241213 | 125400 | 2128064590 | 3850 | 3870 | 3870 | 3850 | 1020 |
| 402 | 20241213 | 125300 | 2124127175 | 3870 | 3870 | 3870 | 3870 | 15 |
| 403 | 20241213 | 125200 | 2124069125 | 3870 | 3870 | 3870 | 3865 | 446 |
| 404 | 20241213 | 125100 | 2122343525 | 3870 | 3865 | 3870 | 3865 | 30 |
| 405 | 20241213 | 125000 | 2122227475 | 3875 | 3875 | 3875 | 3875 | 23 |
| 406 | 20241213 | 124900 | 2122138350 | 3875 | 3880 | 3880 | 3875 | 863 |
| 407 | 20241213 | 124800 | 2118793510 | 3880 | 3880 | 3885 | 3880 | 272 |
| 408 | 20241213 | 124700 | 2117738095 | 3885 | 3880 | 3885 | 3880 | 1133 |
| 409 | 20241213 | 124600 | 2113342045 | 3880 | 3865 | 3880 | 3865 | 1616 |
| 410 | 20241213 | 124500 | 2107084605 | 3865 | 3860 | 3865 | 3860 | 476 |
| 411 | 20241213 | 124400 | 2105245530 | 3845 | 3845 | 3845 | 3845 | 40 |
| 412 | 20241213 | 124300 | 2105091730 | 3845 | 3845 | 3845 | 3845 | 66 |
| 413 | 20241213 | 124200 | 2104837960 | 3840 | 3840 | 3840 | 3840 | 0 |
| 414 | 20241213 | 124100 | 2104837960 | 3840 | 3845 | 3845 | 3840 | 1100 |
| 415 | 20241213 | 124000 | 2100613810 | 3840 | 3865 | 3865 | 3840 | 86 |
| 416 | 20241213 | 123900 | 2100283420 | 3865 | 3865 | 3865 | 3865 | 120 |
| 417 | 20241213 | 123800 | 2099819620 | 3865 | 3820 | 3865 | 3820 | 235 |
| 418 | 20241213 | 123700 | 2098920230 | 3825 | 3820 | 3825 | 3820 | 849 |
| 419 | 20241213 | 123600 | 2095673075 | 3820 | 3830 | 3830 | 3820 | 1417 |
| 420 | 20241213 | 123500 | 2090252395 | 3830 | 3835 | 3840 | 3830 | 1279 |
| 421 | 20241213 | 123400 | 2085350495 | 3835 | 3835 | 3835 | 3835 | 224 |
| 422 | 20241213 | 123300 | 2084491455 | 3835 | 3845 | 3845 | 3830 | 4037 |
| 423 | 20241213 | 123200 | 2069012700 | 3840 | 3855 | 3855 | 3835 | 962 |
| 424 | 20241213 | 123100 | 2065315485 | 3855 | 3855 | 3855 | 3855 | 1771 |
| 425 | 20241213 | 123000 | 2058488280 | 3880 | 3855 | 3880 | 3855 | 414 |
| 426 | 20241213 | 122900 | 2056890385 | 3855 | 3870 | 3870 | 3855 | 2068 |
| 427 | 20241213 | 122800 | 2048906430 | 3885 | 3885 | 3885 | 3865 | 314 |
| 428 | 20241213 | 122700 | 2047692705 | 3885 | 3890 | 3890 | 3885 | 5 |
| 429 | 20241213 | 122600 | 2047673275 | 3870 | 3870 | 3870 | 3870 | 479 |
| 430 | 20241213 | 122500 | 2045819545 | 3865 | 3870 | 3870 | 3865 | 102 |
| 431 | 20241213 | 122400 | 2045425310 | 3870 | 3865 | 3870 | 3865 | 725 |
| 432 | 20241213 | 122300 | 2042623085 | 3865 | 3890 | 3890 | 3865 | 518 |
| 433 | 20241213 | 122200 | 2040613090 | 3890 | 3890 | 3890 | 3890 | 38 |
| 434 | 20241213 | 122100 | 2040465270 | 3895 | 3895 | 3895 | 3895 | 0 |
| 435 | 20241213 | 122000 | 2040465270 | 3895 | 3895 | 3895 | 3895 | 0 |
| 436 | 20241213 | 121900 | 2040465270 | 3895 | 3900 | 3900 | 3895 | 651 |
| 437 | 20241213 | 121800 | 2037926395 | 3895 | 3900 | 3900 | 3895 | 206 |
| 438 | 20241213 | 121700 | 2037123160 | 3900 | 3895 | 3900 | 3895 | 157 |
| 439 | 20241213 | 121600 | 2036511595 | 3895 | 3895 | 3895 | 3895 | 62 |
| 440 | 20241213 | 121500 | 2036270105 | 3890 | 3890 | 3890 | 3890 | 100 |
| 441 | 20241213 | 121400 | 2035881105 | 3890 | 3890 | 3890 | 3890 | 563 |
| 442 | 20241213 | 121300 | 2033691035 | 3875 | 3865 | 3875 | 3865 | 170 |
| 443 | 20241213 | 121200 | 2033033285 | 3905 | 3900 | 3905 | 3835 | 8908 |
| 444 | 20241213 | 121100 | 1998595890 | 3900 | 3900 | 3900 | 3900 | 1799 |
| 445 | 20241213 | 121000 | 1991579790 | 3900 | 3900 | 3900 | 3900 | 2130 |
| 446 | 20241213 | 120900 | 1983272790 | 3900 | 3885 | 3900 | 3875 | 1605 |
| 447 | 20241213 | 120800 | 1977045660 | 3890 | 3890 | 3905 | 3885 | 3616 |
| 448 | 20241213 | 120700 | 1962962355 | 3885 | 3850 | 3885 | 3845 | 7121 |
| 449 | 20241213 | 120600 | 1935437965 | 3850 | 3850 | 3850 | 3850 | 372 |
| 450 | 20241213 | 120500 | 1934005765 | 3850 | 3860 | 3860 | 3850 | 814 |
| 451 | 20241213 | 120400 | 1930871160 | 3865 | 3865 | 3865 | 3865 | 0 |
| 452 | 20241213 | 120300 | 1930871160 | 3865 | 3855 | 3865 | 3855 | 112 |
| 453 | 20241213 | 120200 | 1930439370 | 3850 | 3865 | 3865 | 3850 | 25 |
| 454 | 20241213 | 120100 | 1930342990 | 3865 | 3850 | 3865 | 3850 | 11 |
| 455 | 20241213 | 120000 | 1930300625 | 3865 | 3855 | 3865 | 3850 | 881 |
| 456 | 20241213 | 115900 | 1926908650 | 3865 | 3865 | 3865 | 3865 | 1 |
| 457 | 20241213 | 115800 | 1926904785 | 3865 | 3865 | 3865 | 3865 | 1 |
| 458 | 20241213 | 115700 | 1926900920 | 3855 | 3870 | 3870 | 3855 | 101 |
| 459 | 20241213 | 115600 | 1926511550 | 3850 | 3870 | 3870 | 3850 | 224 |
| 460 | 20241213 | 115500 | 1925648305 | 3855 | 3855 | 3855 | 3855 | 843 |
| 461 | 20241213 | 115400 | 1922398540 | 3855 | 3855 | 3855 | 3855 | 171 |
| 462 | 20241213 | 115300 | 1921739335 | 3855 | 3855 | 3855 | 3855 | 25 |
| 463 | 20241213 | 115200 | 1921642960 | 3855 | 3855 | 3855 | 3850 | 360 |
| 464 | 20241213 | 115100 | 1920256280 | 3855 | 3855 | 3855 | 3855 | 90 |
| 465 | 20241213 | 115000 | 1919909330 | 3870 | 3870 | 3870 | 3870 | 52 |
| 466 | 20241213 | 114900 | 1919708090 | 3870 | 3850 | 3870 | 3850 | 502 |
| 467 | 20241213 | 114800 | 1917775350 | 3870 | 3870 | 3870 | 3870 | 0 |
| 468 | 20241213 | 114700 | 1917775350 | 3870 | 3850 | 3870 | 3850 | 210 |
| 469 | 20241213 | 114600 | 1916966330 | 3855 | 3855 | 3870 | 3850 | 1686 |
| 470 | 20241213 | 114500 | 1910471535 | 3855 | 3875 | 3875 | 3855 | 302 |
| 471 | 20241213 | 114400 | 1909306820 | 3880 | 3880 | 3880 | 3880 | 6 |
| 472 | 20241213 | 114300 | 1909283540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 473 | 20241213 | 114200 | 1909283540 | 3885 | 3880 | 3885 | 3880 | 880 |
| 474 | 20241213 | 114100 | 1905864775 | 3855 | 3855 | 3855 | 3855 | 1 |
| 475 | 20241213 | 114000 | 1905860920 | 3880 | 3885 | 3885 | 3850 | 2875 |
| 476 | 20241213 | 113900 | 1894765630 | 3885 | 3880 | 3885 | 3880 | 2298 |
| 477 | 20241213 | 113800 | 1885849375 | 3880 | 3855 | 3880 | 3855 | 622 |
| 478 | 20241213 | 113700 | 1883451515 | 3855 | 3855 | 3880 | 3855 | 568 |
| 479 | 20241213 | 113600 | 1881248415 | 3855 | 3860 | 3860 | 3850 | 886 |
| 480 | 20241213 | 113500 | 1877834035 | 3875 | 3880 | 3880 | 3875 | 65 |
| 481 | 20241213 | 113400 | 1877581895 | 3880 | 3885 | 3885 | 3880 | 57 |
| 482 | 20241213 | 113300 | 1877360460 | 3885 | 3855 | 3885 | 3855 | 111 |
| 483 | 20241213 | 113200 | 1876932405 | 3855 | 3890 | 3890 | 3855 | 3105 |
| 484 | 20241213 | 113100 | 1864933345 | 3890 | 3880 | 3890 | 3870 | 2861 |
| 485 | 20241213 | 113000 | 1853838725 | 3880 | 3870 | 3880 | 3870 | 1151 |
| 486 | 20241213 | 112900 | 1849376205 | 3870 | 3850 | 3870 | 3850 | 355 |
| 487 | 20241213 | 112800 | 1848008165 | 3850 | 3850 | 3850 | 3850 | 698 |
| 488 | 20241213 | 112700 | 1845320865 | 3855 | 3870 | 3870 | 3855 | 1229 |
| 489 | 20241213 | 112600 | 1840567390 | 3870 | 3870 | 3875 | 3870 | 1253 |
| 490 | 20241213 | 112500 | 1835718250 | 3870 | 3860 | 3875 | 3860 | 418 |
| 491 | 20241213 | 112400 | 1834100590 | 3860 | 3865 | 3875 | 3860 | 474 |
| 492 | 20241213 | 112300 | 1832265965 | 3865 | 3835 | 3875 | 3835 | 3319 |
| 493 | 20241213 | 112200 | 1819490190 | 3830 | 3830 | 3835 | 3810 | 1326 |
| 494 | 20241213 | 112100 | 1814410110 | 3825 | 3800 | 3825 | 3800 | 3779 |
| 495 | 20241213 | 112000 | 1800025190 | 3800 | 3795 | 3805 | 3795 | 6826 |
| 496 | 20241213 | 111900 | 1774091415 | 3795 | 3780 | 3795 | 3770 | 2458 |
| 497 | 20241213 | 111800 | 1764808630 | 3785 | 3795 | 3795 | 3785 | 3 |
| 498 | 20241213 | 111700 | 1764797265 | 3795 | 3790 | 3795 | 3780 | 696 |
| 499 | 20241213 | 111600 | 1762164125 | 3800 | 3800 | 3800 | 3800 | 0 |
| 500 | 20241213 | 111500 | 1762164125 | 3800 | 3800 | 3800 | 3800 | 0 |
| 501 | 20241213 | 111400 | 1762164125 | 3800 | 3800 | 3800 | 3790 | 14 |
| 502 | 20241213 | 111300 | 1762111035 | 3800 | 3790 | 3800 | 3775 | 12293 |
| 503 | 20241213 | 111200 | 1715704760 | 3800 | 3800 | 3800 | 3800 | 0 |
| 504 | 20241213 | 111100 | 1715704760 | 3800 | 3800 | 3800 | 3800 | 8 |
| 505 | 20241213 | 111000 | 1715674360 | 3800 | 3780 | 3800 | 3780 | 804 |
| 506 | 20241213 | 110900 | 1712635160 | 3780 | 3795 | 3800 | 3775 | 4073 |
| 507 | 20241213 | 110800 | 1697205160 | 3800 | 3800 | 3800 | 3800 | 138 |
| 508 | 20241213 | 110700 | 1696680760 | 3800 | 3800 | 3805 | 3800 | 1463 |
| 509 | 20241213 | 110600 | 1691121330 | 3805 | 3800 | 3805 | 3800 | 762 |
| 510 | 20241213 | 110500 | 1688225725 | 3800 | 3800 | 3800 | 3800 | 161 |
| 511 | 20241213 | 110400 | 1687613925 | 3800 | 3800 | 3800 | 3800 | 45 |
| 512 | 20241213 | 110300 | 1687442925 | 3800 | 3800 | 3800 | 3785 | 1412 |
| 513 | 20241213 | 110200 | 1682085285 | 3805 | 3800 | 3805 | 3795 | 504 |
| 514 | 20241213 | 110100 | 1680172560 | 3805 | 3805 | 3805 | 3805 | 1 |
| 515 | 20241213 | 110000 | 1680168755 | 3805 | 3795 | 3805 | 3790 | 352 |
| 516 | 20241213 | 105900 | 1678832905 | 3795 | 3790 | 3795 | 3785 | 154 |
| 517 | 20241213 | 105800 | 1678249165 | 3785 | 3795 | 3795 | 3785 | 543 |
| 518 | 20241213 | 105700 | 1676188720 | 3780 | 3785 | 3785 | 3780 | 2043 |
| 519 | 20241213 | 105600 | 1668465180 | 3780 | 3795 | 3795 | 3780 | 1023 |
| 520 | 20241213 | 105500 | 1664598160 | 3795 | 3795 | 3795 | 3780 | 2405 |
| 521 | 20241213 | 105400 | 1655503485 | 3780 | 3780 | 3795 | 3780 | 407 |
| 522 | 20241213 | 105300 | 1653965010 | 3780 | 3795 | 3800 | 3780 | 3493 |
| 523 | 20241213 | 105200 | 1640713110 | 3800 | 3805 | 3810 | 3780 | 1325 |
| 524 | 20241213 | 105100 | 1635668665 | 3810 | 3810 | 3810 | 3770 | 1013 |
| 525 | 20241213 | 105000 | 1631828185 | 3805 | 3800 | 3805 | 3800 | 1820 |
| 526 | 20241213 | 104900 | 1624907950 | 3805 | 3780 | 3805 | 3780 | 1625 |
| 527 | 20241213 | 104800 | 1618729200 | 3785 | 3750 | 3785 | 3750 | 1510 |
| 528 | 20241213 | 104700 | 1613052715 | 3750 | 3725 | 3750 | 3725 | 107 |
| 529 | 20241213 | 104600 | 1612651795 | 3725 | 3715 | 3725 | 3715 | 7 |
| 530 | 20241213 | 104500 | 1612625755 | 3715 | 3720 | 3720 | 3710 | 3074 |
| 531 | 20241213 | 104400 | 1601205700 | 3735 | 3720 | 3735 | 3715 | 115 |
| 532 | 20241213 | 104300 | 1600778105 | 3735 | 3735 | 3735 | 3735 | 50 |
| 533 | 20241213 | 104200 | 1600591355 | 3745 | 3745 | 3745 | 3745 | 10 |
| 534 | 20241213 | 104100 | 1600553905 | 3755 | 3740 | 3760 | 3710 | 1005 |
| 535 | 20241213 | 104000 | 1596812435 | 3735 | 3755 | 3765 | 3735 | 274 |
| 536 | 20241213 | 103900 | 1595783055 | 3765 | 3765 | 3765 | 3765 | 0 |
| 537 | 20241213 | 103800 | 1595783055 | 3765 | 3720 | 3765 | 3720 | 2175 |
| 538 | 20241213 | 103700 | 1587685025 | 3705 | 3710 | 3720 | 3705 | 6434 |
| 539 | 20241213 | 103600 | 1563846025 | 3710 | 3725 | 3725 | 3710 | 3718 |
| 540 | 20241213 | 103500 | 1550018565 | 3725 | 3735 | 3735 | 3725 | 1066 |
| 541 | 20241213 | 103400 | 1546045770 | 3735 | 3760 | 3760 | 3735 | 774 |
| 542 | 20241213 | 103300 | 1543146015 | 3750 | 3750 | 3750 | 3750 | 100 |
| 543 | 20241213 | 103200 | 1542771015 | 3770 | 3770 | 3770 | 3770 | 9 |
| 544 | 20241213 | 103100 | 1542737085 | 3770 | 3750 | 3770 | 3745 | 1376 |
| 545 | 20241213 | 103000 | 1537558320 | 3750 | 3750 | 3750 | 3750 | 735 |
| 546 | 20241213 | 102900 | 1534802070 | 3770 | 3740 | 3770 | 3730 | 1533 |
| 547 | 20241213 | 102800 | 1529076325 | 3735 | 3775 | 3775 | 3735 | 6993 |
| 548 | 20241213 | 102700 | 1502835665 | 3775 | 3775 | 3775 | 3775 | 644 |
| 549 | 20241213 | 102600 | 1500404565 | 3780 | 3770 | 3780 | 3770 | 1000 |
| 550 | 20241213 | 102500 | 1496629255 | 3770 | 3775 | 3775 | 3770 | 1662 |
| 551 | 20241213 | 102400 | 1490359855 | 3775 | 3780 | 3780 | 3775 | 2127 |
| 552 | 20241213 | 102300 | 1482320100 | 3795 | 3780 | 3795 | 3780 | 275 |
| 553 | 20241213 | 102200 | 1481277600 | 3800 | 3800 | 3800 | 3800 | 0 |
| 554 | 20241213 | 102100 | 1481277600 | 3800 | 3800 | 3800 | 3800 | 16 |
| 555 | 20241213 | 102000 | 1481216800 | 3800 | 3800 | 3800 | 3780 | 1362 |
| 556 | 20241213 | 101900 | 1476041495 | 3800 | 3775 | 3800 | 3775 | 2847 |
| 557 | 20241213 | 101800 | 1465246070 | 3775 | 3795 | 3795 | 3775 | 1006 |
| 558 | 20241213 | 101700 | 1461433095 | 3800 | 3800 | 3800 | 3800 | 235 |
| 559 | 20241213 | 101600 | 1460540095 | 3800 | 3800 | 3800 | 3800 | 20 |
| 560 | 20241213 | 101500 | 1460464095 | 3800 | 3795 | 3800 | 3795 | 543 |
| 561 | 20241213 | 101400 | 1458403045 | 3795 | 3790 | 3795 | 3790 | 164 |
| 562 | 20241213 | 101300 | 1457781220 | 3795 | 3795 | 3795 | 3795 | 100 |
| 563 | 20241213 | 101200 | 1457401720 | 3790 | 3790 | 3790 | 3790 | 636 |
| 564 | 20241213 | 101100 | 1454991280 | 3795 | 3790 | 3795 | 3790 | 7 |
| 565 | 20241213 | 101000 | 1454964725 | 3795 | 3795 | 3795 | 3795 | 393 |
| 566 | 20241213 | 100900 | 1453473290 | 3775 | 3760 | 3775 | 3755 | 2964 |
| 567 | 20241213 | 100800 | 1442328405 | 3765 | 3780 | 3780 | 3765 | 3183 |
| 568 | 20241213 | 100700 | 1430326520 | 3780 | 3785 | 3785 | 3780 | 676 |
| 569 | 20241213 | 100600 | 1427770000 | 3785 | 3800 | 3800 | 3780 | 1966 |
| 570 | 20241213 | 100500 | 1420325710 | 3805 | 3790 | 3805 | 3790 | 676 |
| 571 | 20241213 | 100400 | 1417763150 | 3790 | 3790 | 3790 | 3790 | 100 |
| 572 | 20241213 | 100300 | 1417384150 | 3805 | 3790 | 3805 | 3785 | 1791 |
| 573 | 20241213 | 100200 | 1410583715 | 3790 | 3800 | 3825 | 3790 | 4239 |
| 574 | 20241213 | 100100 | 1394475880 | 3800 | 3800 | 3800 | 3790 | 1406 |
| 575 | 20241213 | 100000 | 1389140030 | 3805 | 3820 | 3820 | 3805 | 2422 |
| 576 | 20241213 | 095900 | 1379911315 | 3820 | 3820 | 3820 | 3820 | 10 |
| 577 | 20241213 | 095800 | 1379873115 | 3825 | 3790 | 3825 | 3790 | 7898 |
| 578 | 20241213 | 095700 | 1349878200 | 3790 | 3790 | 3790 | 3785 | 69 |
| 579 | 20241213 | 095600 | 1349616990 | 3795 | 3795 | 3795 | 3785 | 68 |
| 580 | 20241213 | 095500 | 1349359015 | 3795 | 3770 | 3795 | 3770 | 458 |
| 581 | 20241213 | 095400 | 1347626865 | 3785 | 3765 | 3785 | 3765 | 1413 |
| 582 | 20241213 | 095300 | 1342282290 | 3790 | 3780 | 3795 | 3780 | 316 |
| 583 | 20241213 | 095200 | 1341084440 | 3760 | 3770 | 3780 | 3760 | 931 |
| 584 | 20241213 | 095100 | 1337581175 | 3765 | 3810 | 3810 | 3760 | 5679 |
| 585 | 20241213 | 095000 | 1316164300 | 3810 | 3785 | 3815 | 3785 | 1040 |
| 586 | 20241213 | 094900 | 1312208850 | 3785 | 3790 | 3790 | 3785 | 2066 |
| 587 | 20241213 | 094800 | 1304378810 | 3795 | 3770 | 3795 | 3770 | 347 |
| 588 | 20241213 | 094700 | 1303069570 | 3770 | 3800 | 3810 | 3770 | 888 |
| 589 | 20241213 | 094600 | 1299711710 | 3800 | 3800 | 3830 | 3800 | 11638 |
| 590 | 20241213 | 094500 | 1255406770 | 3800 | 3770 | 3800 | 3770 | 2892 |
| 591 | 20241213 | 094400 | 1244462900 | 3775 | 3805 | 3805 | 3775 | 6421 |
| 592 | 20241213 | 094300 | 1220156955 | 3795 | 3760 | 3805 | 3760 | 4554 |
| 593 | 20241213 | 094200 | 1202959360 | 3765 | 3775 | 3775 | 3750 | 2162 |
| 594 | 20241213 | 094100 | 1194833105 | 3765 | 3765 | 3795 | 3760 | 1338 |
| 595 | 20241213 | 094000 | 1189791140 | 3795 | 3685 | 3805 | 3670 | 8829 |
| 596 | 20241213 | 093900 | 1156944850 | 3670 | 3650 | 3685 | 3650 | 10377 |
| 597 | 20241213 | 093800 | 1118989110 | 3650 | 3705 | 3710 | 3650 | 11556 |
| 598 | 20241213 | 093700 | 1076459785 | 3715 | 3725 | 3725 | 3675 | 6597 |
| 599 | 20241213 | 093600 | 1052067320 | 3700 | 3750 | 3750 | 3685 | 15098 |
| 600 | 20241213 | 093500 | 996020585 | 3750 | 3780 | 3780 | 3750 | 10671 |
| 601 | 20241213 | 093400 | 955880655 | 3780 | 3810 | 3810 | 3780 | 6806 |
| 602 | 20241213 | 093300 | 930071585 | 3810 | 3805 | 3810 | 3790 | 5520 |
| 603 | 20241213 | 093200 | 909113295 | 3805 | 3835 | 3835 | 3800 | 7247 |
| 604 | 20241213 | 093100 | 881475865 | 3840 | 3855 | 3855 | 3830 | 3986 |
| 605 | 20241213 | 093000 | 866165075 | 3850 | 3845 | 3860 | 3845 | 2510 |
| 606 | 20241213 | 092900 | 856498310 | 3845 | 3860 | 3880 | 3835 | 4924 |
| 607 | 20241213 | 092800 | 837550240 | 3880 | 3890 | 3915 | 3865 | 6714 |
| 608 | 20241213 | 092700 | 811491910 | 3920 | 3920 | 3925 | 3890 | 955 |
| 609 | 20241213 | 092600 | 807753675 | 3920 | 3910 | 3920 | 3905 | 426 |
| 610 | 20241213 | 092500 | 806089390 | 3880 | 3925 | 3950 | 3880 | 2828 |
| 611 | 20241213 | 092400 | 795050415 | 3925 | 3905 | 3930 | 3905 | 3271 |
| 612 | 20241213 | 092300 | 782269650 | 3900 | 3870 | 3905 | 3870 | 374 |
| 613 | 20241213 | 092200 | 780811500 | 3870 | 3930 | 3930 | 3870 | 10398 |
| 614 | 20241213 | 092100 | 740148755 | 3930 | 3935 | 3955 | 3920 | 999 |
| 615 | 20241213 | 092000 | 736221075 | 3920 | 3950 | 3955 | 3920 | 5857 |
| 616 | 20241213 | 091900 | 713162335 | 3950 | 3945 | 3955 | 3935 | 1399 |
| 617 | 20241213 | 091800 | 707641225 | 3945 | 3930 | 3945 | 3930 | 395 |
| 618 | 20241213 | 091700 | 706087225 | 3930 | 3950 | 3955 | 3930 | 2455 |
| 619 | 20241213 | 091600 | 696404245 | 3950 | 3925 | 3955 | 3915 | 1204 |
| 620 | 20241213 | 091500 | 691659115 | 3925 | 3925 | 3930 | 3910 | 3222 |
| 621 | 20241213 | 091400 | 679018345 | 3925 | 3935 | 3935 | 3915 | 1563 |
| 622 | 20241213 | 091300 | 672887280 | 3935 | 3905 | 3940 | 3905 | 3863 |
| 623 | 20241213 | 091200 | 657705285 | 3925 | 3890 | 3925 | 3890 | 5197 |
| 624 | 20241213 | 091100 | 637424225 | 3890 | 3845 | 3890 | 3845 | 4543 |
| 625 | 20241213 | 091000 | 619894240 | 3845 | 3830 | 3845 | 3820 | 1528 |
| 626 | 20241213 | 090900 | 614022150 | 3820 | 3810 | 3830 | 3790 | 4308 |
| 627 | 20241213 | 090800 | 597600535 | 3810 | 3785 | 3810 | 3750 | 14525 |
| 628 | 20241213 | 090700 | 542881150 | 3760 | 3825 | 3830 | 3760 | 19803 |
| 629 | 20241213 | 090600 | 467732900 | 3825 | 3825 | 3860 | 3815 | 4885 |
| 630 | 20241213 | 090500 | 449055020 | 3820 | 3835 | 3840 | 3800 | 10610 |
| 631 | 20241213 | 090400 | 408512860 | 3865 | 3835 | 3875 | 3820 | 12552 |
| 632 | 20241213 | 090300 | 360385655 | 3855 | 3930 | 3930 | 3830 | 28959 |
| 633 | 20241213 | 090200 | 248011070 | 3930 | 3980 | 4000 | 3915 | 17300 |
| 634 | 20241213 | 090100 | 179360315 | 3980 | 3855 | 3985 | 3855 | 20530 |
| 635 | 20241213 | 090000 | 98703155 | 3845 | 3905 | 3910 | 3835 | 25408 |