30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 190100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 19931 |
| 3 | 20241219 | 190000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 4 | 20241219 | 185900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 5 | 20241219 | 185800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 6 | 20241219 | 185700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 7 | 20241219 | 185600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 8 | 20241219 | 185500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 9 | 20241219 | 185400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 10 | 20241219 | 185300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 11 | 20241219 | 185200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 12 | 20241219 | 185100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 13 | 20241219 | 185000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 14 | 20241219 | 184900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 15 | 20241219 | 184800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 16 | 20241219 | 184700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 17 | 20241219 | 184600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 18 | 20241219 | 184500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 19 | 20241219 | 184400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 20 | 20241219 | 184300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 21 | 20241219 | 184200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 22 | 20241219 | 184100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 23 | 20241219 | 184000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 24 | 20241219 | 183900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 25 | 20241219 | 183800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 26 | 20241219 | 183700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 27 | 20241219 | 183600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 28 | 20241219 | 183500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 29 | 20241219 | 183400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 30 | 20241219 | 183300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 31 | 20241219 | 183200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 32 | 20241219 | 183100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 19931 |
| 33 | 20241219 | 183000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 34 | 20241219 | 182900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 35 | 20241219 | 182800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 36 | 20241219 | 182700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 37 | 20241219 | 182600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 38 | 20241219 | 182500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 39 | 20241219 | 182400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 40 | 20241219 | 182300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 41 | 20241219 | 182200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 42 | 20241219 | 182100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 43 | 20241219 | 182000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 44 | 20241219 | 181900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 45 | 20241219 | 181800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 46 | 20241219 | 181700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 47 | 20241219 | 181600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 48 | 20241219 | 181500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 49 | 20241219 | 181400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 50 | 20241219 | 181300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 51 | 20241219 | 181200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 52 | 20241219 | 181100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 53 | 20241219 | 181000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 54 | 20241219 | 180900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 55 | 20241219 | 180800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 56 | 20241219 | 180700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 57 | 20241219 | 180600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 58 | 20241219 | 180500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 59 | 20241219 | 180400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 60 | 20241219 | 180300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 61 | 20241219 | 180200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 62 | 20241219 | 180100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 19931 |
| 63 | 20241219 | 180000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 64 | 20241219 | 175900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 65 | 20241219 | 175800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 66 | 20241219 | 175700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 67 | 20241219 | 175600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 68 | 20241219 | 175500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 69 | 20241219 | 175400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 70 | 20241219 | 175300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 71 | 20241219 | 175200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 72 | 20241219 | 175100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 73 | 20241219 | 175000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 74 | 20241219 | 174900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 75 | 20241219 | 174800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 76 | 20241219 | 174700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 77 | 20241219 | 174600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 78 | 20241219 | 174500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 79 | 20241219 | 174400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 80 | 20241219 | 174300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 81 | 20241219 | 174200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 82 | 20241219 | 174100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 83 | 20241219 | 174000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 84 | 20241219 | 173900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 85 | 20241219 | 173800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 86 | 20241219 | 173700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 87 | 20241219 | 173600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 88 | 20241219 | 173500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 89 | 20241219 | 173400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 90 | 20241219 | 173300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 91 | 20241219 | 173200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 92 | 20241219 | 173100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 19931 |
| 93 | 20241219 | 173000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 94 | 20241219 | 172900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 95 | 20241219 | 172800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 96 | 20241219 | 172700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 97 | 20241219 | 172600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 98 | 20241219 | 172500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 99 | 20241219 | 172400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 100 | 20241219 | 172300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 101 | 20241219 | 172200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 102 | 20241219 | 172100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 103 | 20241219 | 172000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 104 | 20241219 | 171900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 105 | 20241219 | 171800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 106 | 20241219 | 171700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 107 | 20241219 | 171600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 108 | 20241219 | 171500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 109 | 20241219 | 171400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 110 | 20241219 | 171300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 111 | 20241219 | 171200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 112 | 20241219 | 171100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 113 | 20241219 | 171000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 114 | 20241219 | 170900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 115 | 20241219 | 170800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 116 | 20241219 | 170700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 117 | 20241219 | 170600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 118 | 20241219 | 170500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 119 | 20241219 | 170400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 120 | 20241219 | 170300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 121 | 20241219 | 170200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 122 | 20241219 | 170100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 19931 |
| 123 | 20241219 | 170000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 124 | 20241219 | 165900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 125 | 20241219 | 165800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 126 | 20241219 | 165700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 127 | 20241219 | 165600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 128 | 20241219 | 165500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 129 | 20241219 | 165400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 130 | 20241219 | 165300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 131 | 20241219 | 165200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 132 | 20241219 | 165100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 133 | 20241219 | 165000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 134 | 20241219 | 164900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 135 | 20241219 | 164800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 136 | 20241219 | 164700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 137 | 20241219 | 164600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 138 | 20241219 | 164500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 139 | 20241219 | 164400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 140 | 20241219 | 164300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 141 | 20241219 | 164200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 142 | 20241219 | 164100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 143 | 20241219 | 164000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 144 | 20241219 | 163900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 145 | 20241219 | 163800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 146 | 20241219 | 163700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 147 | 20241219 | 163600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 148 | 20241219 | 163500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 149 | 20241219 | 163400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 150 | 20241219 | 163300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 151 | 20241219 | 163200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 152 | 20241219 | 163100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 19931 |
| 153 | 20241219 | 163000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 154 | 20241219 | 162900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 155 | 20241219 | 162800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 156 | 20241219 | 162700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 157 | 20241219 | 162600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 158 | 20241219 | 162500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 159 | 20241219 | 162400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 160 | 20241219 | 162300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 161 | 20241219 | 162200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 162 | 20241219 | 162100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 163 | 20241219 | 162000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 164 | 20241219 | 161900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 165 | 20241219 | 161800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 166 | 20241219 | 161700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 167 | 20241219 | 161600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 168 | 20241219 | 161500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 169 | 20241219 | 161400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 170 | 20241219 | 161300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 171 | 20241219 | 161200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 172 | 20241219 | 161100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 173 | 20241219 | 161000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 174 | 20241219 | 160900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 175 | 20241219 | 160800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 176 | 20241219 | 160700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 177 | 20241219 | 160600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 178 | 20241219 | 160500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 179 | 20241219 | 160400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 180 | 20241219 | 160300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 181 | 20241219 | 160200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 182 | 20241219 | 160100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 19931 |
| 183 | 20241219 | 160000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 184 | 20241219 | 155900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 185 | 20241219 | 155800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 186 | 20241219 | 155700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 187 | 20241219 | 155600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 188 | 20241219 | 155500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 189 | 20241219 | 155400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 190 | 20241219 | 155300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 191 | 20241219 | 155200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 192 | 20241219 | 155100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 193 | 20241219 | 155000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 194 | 20241219 | 154900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 195 | 20241219 | 154800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 196 | 20241219 | 154700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 197 | 20241219 | 154600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 198 | 20241219 | 154500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 199 | 20241219 | 154400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 200 | 20241219 | 154300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 201 | 20241219 | 154200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 202 | 20241219 | 154100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 203 | 20241219 | 154000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 204 | 20241219 | 153900 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 205 | 20241219 | 153800 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 206 | 20241219 | 153700 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 207 | 20241219 | 153600 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 208 | 20241219 | 153500 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 209 | 20241219 | 153400 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 210 | 20241219 | 153300 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 211 | 20241219 | 153200 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 0 |
| 212 | 20241219 | 153100 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 19931 |
| 213 | 20241219 | 153000 | 3831026580 | 1500 | 1500 | 1500 | 1500 | 19931 |
| 214 | 20241219 | 152900 | 3801130080 | 1480 | 1480 | 1480 | 1480 | 0 |
| 215 | 20241219 | 152800 | 3801130080 | 1480 | 1480 | 1480 | 1480 | 0 |
| 216 | 20241219 | 152700 | 3801130080 | 1480 | 1480 | 1480 | 1480 | 0 |
| 217 | 20241219 | 152600 | 3801130080 | 1480 | 1480 | 1480 | 1480 | 0 |
| 218 | 20241219 | 152500 | 3801130080 | 1480 | 1480 | 1480 | 1480 | 0 |
| 219 | 20241219 | 152400 | 3801130080 | 1480 | 1480 | 1480 | 1480 | 0 |
| 220 | 20241219 | 152300 | 3801130080 | 1480 | 1480 | 1480 | 1480 | 0 |
| 221 | 20241219 | 152200 | 3801130080 | 1480 | 1480 | 1480 | 1480 | 0 |
| 222 | 20241219 | 152100 | 3801130080 | 1480 | 1480 | 1480 | 1480 | 0 |
| 223 | 20241219 | 152000 | 3801130080 | 1480 | 1480 | 1480 | 1480 | 0 |
| 224 | 20241219 | 151900 | 3801130080 | 1480 | 1480 | 1480 | 1473 | 3094 |
| 225 | 20241219 | 151800 | 3796561114 | 1473 | 1470 | 1473 | 1470 | 5740 |
| 226 | 20241219 | 151700 | 3788108864 | 1471 | 1466 | 1471 | 1466 | 4419 |
| 227 | 20241219 | 151600 | 3781627069 | 1467 | 1471 | 1471 | 1466 | 7268 |
| 228 | 20241219 | 151500 | 3770950799 | 1470 | 1472 | 1472 | 1470 | 5452 |
| 229 | 20241219 | 151400 | 3762933842 | 1472 | 1472 | 1473 | 1472 | 1008 |
| 230 | 20241219 | 151300 | 3761449909 | 1472 | 1473 | 1473 | 1472 | 3287 |
| 231 | 20241219 | 151200 | 3756610930 | 1473 | 1470 | 1473 | 1469 | 3025 |
| 232 | 20241219 | 151100 | 3752161615 | 1470 | 1472 | 1472 | 1470 | 11185 |
| 233 | 20241219 | 151000 | 3735717022 | 1470 | 1472 | 1472 | 1470 | 2611 |
| 234 | 20241219 | 150900 | 3731877292 | 1472 | 1475 | 1476 | 1472 | 5022 |
| 235 | 20241219 | 150800 | 3724476084 | 1475 | 1478 | 1478 | 1475 | 6039 |
| 236 | 20241219 | 150700 | 3715556207 | 1480 | 1478 | 1480 | 1478 | 3079 |
| 237 | 20241219 | 150600 | 3711005440 | 1479 | 1480 | 1480 | 1479 | 1647 |
| 238 | 20241219 | 150500 | 3708568767 | 1479 | 1480 | 1481 | 1479 | 1939 |
| 239 | 20241219 | 150400 | 3705700371 | 1479 | 1486 | 1486 | 1479 | 1748 |
| 240 | 20241219 | 150300 | 3703113832 | 1480 | 1480 | 1481 | 1480 | 3693 |
| 241 | 20241219 | 150200 | 3697648091 | 1480 | 1480 | 1490 | 1480 | 3668 |
| 242 | 20241219 | 150100 | 3692215516 | 1479 | 1493 | 1493 | 1479 | 214 |
| 243 | 20241219 | 150000 | 3691897456 | 1495 | 1476 | 1495 | 1475 | 1676 |
| 244 | 20241219 | 145900 | 3689421142 | 1476 | 1477 | 1482 | 1476 | 3864 |
| 245 | 20241219 | 145800 | 3683705374 | 1475 | 1478 | 1479 | 1475 | 5006 |
| 246 | 20241219 | 145700 | 3676303694 | 1478 | 1474 | 1478 | 1472 | 2628 |
| 247 | 20241219 | 145600 | 3672420047 | 1472 | 1481 | 1481 | 1472 | 2186 |
| 248 | 20241219 | 145500 | 3669189467 | 1482 | 1481 | 1482 | 1480 | 2234 |
| 249 | 20241219 | 145400 | 3665878938 | 1482 | 1482 | 1482 | 1474 | 161 |
| 250 | 20241219 | 145300 | 3665641176 | 1482 | 1472 | 1482 | 1470 | 3821 |
| 251 | 20241219 | 145200 | 3660014750 | 1470 | 1473 | 1473 | 1470 | 6187 |
| 252 | 20241219 | 145100 | 3650908754 | 1474 | 1474 | 1474 | 1472 | 551 |
| 253 | 20241219 | 145000 | 3650097191 | 1474 | 1475 | 1475 | 1473 | 5788 |
| 254 | 20241219 | 144900 | 3641569242 | 1474 | 1480 | 1480 | 1472 | 2235 |
| 255 | 20241219 | 144800 | 3638271841 | 1480 | 1480 | 1482 | 1480 | 1560 |
| 256 | 20241219 | 144700 | 3635963003 | 1482 | 1482 | 1482 | 1480 | 4598 |
| 257 | 20241219 | 144600 | 3629154063 | 1480 | 1477 | 1482 | 1477 | 1951 |
| 258 | 20241219 | 144500 | 3626267006 | 1477 | 1485 | 1485 | 1475 | 14447 |
| 259 | 20241219 | 144400 | 3604945524 | 1477 | 1480 | 1488 | 1477 | 4640 |
| 260 | 20241219 | 144300 | 3598080200 | 1480 | 1486 | 1488 | 1480 | 7139 |
| 261 | 20241219 | 144200 | 3587498703 | 1486 | 1488 | 1488 | 1482 | 2316 |
| 262 | 20241219 | 144100 | 3584058427 | 1488 | 1489 | 1490 | 1488 | 2164 |
| 263 | 20241219 | 144000 | 3580837353 | 1488 | 1488 | 1488 | 1487 | 388 |
| 264 | 20241219 | 143900 | 3580260029 | 1490 | 1486 | 1490 | 1485 | 2129 |
| 265 | 20241219 | 143800 | 3577095976 | 1486 | 1490 | 1490 | 1486 | 4124 |
| 266 | 20241219 | 143700 | 3570967460 | 1485 | 1493 | 1498 | 1482 | 5103 |
| 267 | 20241219 | 143600 | 3563389787 | 1493 | 1490 | 1493 | 1488 | 1124 |
| 268 | 20241219 | 143500 | 3561714763 | 1490 | 1501 | 1501 | 1490 | 3866 |
| 269 | 20241219 | 143400 | 3555939126 | 1483 | 1506 | 1506 | 1481 | 56101 |
| 270 | 20241219 | 143300 | 3472042731 | 1506 | 1516 | 1516 | 1506 | 12768 |
| 271 | 20241219 | 143200 | 3452761906 | 1517 | 1519 | 1519 | 1510 | 8481 |
| 272 | 20241219 | 143100 | 3439918848 | 1518 | 1520 | 1530 | 1518 | 12984 |
| 273 | 20241219 | 143000 | 3420196186 | 1529 | 1526 | 1530 | 1526 | 2829 |
| 274 | 20241219 | 142900 | 3415871795 | 1526 | 1521 | 1526 | 1518 | 8275 |
| 275 | 20241219 | 142800 | 3403278013 | 1521 | 1522 | 1522 | 1518 | 12079 |
| 276 | 20241219 | 142700 | 3384923358 | 1520 | 1523 | 1523 | 1520 | 5323 |
| 277 | 20241219 | 142600 | 3376823390 | 1523 | 1526 | 1527 | 1523 | 910 |
| 278 | 20241219 | 142500 | 3375436359 | 1512 | 1515 | 1527 | 1511 | 6672 |
| 279 | 20241219 | 142400 | 3365339079 | 1515 | 1519 | 1520 | 1514 | 10898 |
| 280 | 20241219 | 142300 | 3348836366 | 1520 | 1527 | 1530 | 1514 | 11397 |
| 281 | 20241219 | 142200 | 3331509128 | 1527 | 1540 | 1540 | 1522 | 19311 |
| 282 | 20241219 | 142100 | 3301955741 | 1535 | 1530 | 1541 | 1530 | 10785 |
| 283 | 20241219 | 142000 | 3285387319 | 1530 | 1534 | 1536 | 1529 | 7053 |
| 284 | 20241219 | 141900 | 3274573570 | 1534 | 1544 | 1544 | 1532 | 8412 |
| 285 | 20241219 | 141800 | 3261661219 | 1544 | 1540 | 1545 | 1534 | 32605 |
| 286 | 20241219 | 141700 | 3211449405 | 1540 | 1520 | 1545 | 1518 | 36480 |
| 287 | 20241219 | 141600 | 3155673217 | 1520 | 1514 | 1522 | 1510 | 23016 |
| 288 | 20241219 | 141500 | 3120742195 | 1510 | 1499 | 1513 | 1497 | 12123 |
| 289 | 20241219 | 141400 | 3102474945 | 1499 | 1496 | 1500 | 1495 | 3328 |
| 290 | 20241219 | 141300 | 3097488180 | 1494 | 1497 | 1497 | 1493 | 5178 |
| 291 | 20241219 | 141200 | 3089753495 | 1499 | 1494 | 1500 | 1494 | 5746 |
| 292 | 20241219 | 141100 | 3081137422 | 1494 | 1492 | 1495 | 1492 | 697 |
| 293 | 20241219 | 141000 | 3080095645 | 1495 | 1492 | 1497 | 1490 | 781 |
| 294 | 20241219 | 140900 | 3078931047 | 1489 | 1488 | 1489 | 1483 | 2649 |
| 295 | 20241219 | 140800 | 3074991024 | 1488 | 1500 | 1500 | 1483 | 7545 |
| 296 | 20241219 | 140700 | 3063734524 | 1500 | 1497 | 1502 | 1496 | 3658 |
| 297 | 20241219 | 140600 | 3058258507 | 1497 | 1495 | 1497 | 1495 | 1746 |
| 298 | 20241219 | 140500 | 3055646976 | 1495 | 1503 | 1503 | 1495 | 4345 |
| 299 | 20241219 | 140400 | 3049141743 | 1502 | 1507 | 1509 | 1500 | 6995 |
| 300 | 20241219 | 140300 | 3038607901 | 1507 | 1509 | 1513 | 1493 | 8402 |
| 301 | 20241219 | 140200 | 3025957905 | 1508 | 1493 | 1508 | 1493 | 15395 |
| 302 | 20241219 | 140100 | 3002898591 | 1492 | 1489 | 1492 | 1480 | 5494 |
| 303 | 20241219 | 140000 | 2994719608 | 1489 | 1477 | 1489 | 1477 | 4485 |
| 304 | 20241219 | 135900 | 2988069091 | 1477 | 1472 | 1482 | 1472 | 476 |
| 305 | 20241219 | 135800 | 2987365909 | 1483 | 1463 | 1484 | 1462 | 9193 |
| 306 | 20241219 | 135700 | 2973894996 | 1462 | 1461 | 1462 | 1461 | 1835 |
| 307 | 20241219 | 135600 | 2971213389 | 1462 | 1463 | 1463 | 1461 | 6298 |
| 308 | 20241219 | 135500 | 2962011511 | 1463 | 1465 | 1465 | 1462 | 2294 |
| 309 | 20241219 | 135400 | 2958656295 | 1462 | 1468 | 1468 | 1462 | 18591 |
| 310 | 20241219 | 135300 | 2931408321 | 1468 | 1470 | 1470 | 1468 | 8948 |
| 311 | 20241219 | 135200 | 2918264854 | 1470 | 1468 | 1483 | 1468 | 5010 |
| 312 | 20241219 | 135100 | 2910899604 | 1468 | 1472 | 1472 | 1467 | 5034 |
| 313 | 20241219 | 135000 | 2903505314 | 1472 | 1472 | 1475 | 1472 | 32 |
| 314 | 20241219 | 134900 | 2903458186 | 1475 | 1470 | 1475 | 1469 | 756 |
| 315 | 20241219 | 134800 | 2902347398 | 1470 | 1470 | 1470 | 1470 | 476 |
| 316 | 20241219 | 134700 | 2901647678 | 1470 | 1475 | 1475 | 1470 | 4939 |
| 317 | 20241219 | 134600 | 2894384002 | 1476 | 1485 | 1485 | 1476 | 3026 |
| 318 | 20241219 | 134500 | 2889905798 | 1480 | 1487 | 1487 | 1480 | 1560 |
| 319 | 20241219 | 134400 | 2887591113 | 1487 | 1493 | 1496 | 1487 | 11447 |
| 320 | 20241219 | 134300 | 2870479179 | 1494 | 1486 | 1494 | 1486 | 10890 |
| 321 | 20241219 | 134200 | 2854265324 | 1486 | 1484 | 1487 | 1484 | 1246 |
| 322 | 20241219 | 134100 | 2852413792 | 1484 | 1479 | 1486 | 1478 | 799 |
| 323 | 20241219 | 134000 | 2851229954 | 1479 | 1486 | 1486 | 1479 | 6111 |
| 324 | 20241219 | 133900 | 2842173364 | 1487 | 1479 | 1487 | 1479 | 445 |
| 325 | 20241219 | 133800 | 2841513023 | 1479 | 1478 | 1480 | 1478 | 334 |
| 326 | 20241219 | 133700 | 2841019285 | 1479 | 1475 | 1479 | 1475 | 1115 |
| 327 | 20241219 | 133600 | 2839371456 | 1475 | 1475 | 1475 | 1471 | 2635 |
| 328 | 20241219 | 133500 | 2835492313 | 1476 | 1474 | 1476 | 1473 | 3846 |
| 329 | 20241219 | 133400 | 2829823155 | 1476 | 1477 | 1477 | 1476 | 180 |
| 330 | 20241219 | 133300 | 2829557464 | 1472 | 1473 | 1473 | 1472 | 3162 |
| 331 | 20241219 | 133200 | 2824901507 | 1473 | 1471 | 1474 | 1469 | 8219 |
| 332 | 20241219 | 133100 | 2812813743 | 1470 | 1480 | 1480 | 1470 | 11297 |
| 333 | 20241219 | 133000 | 2796155398 | 1480 | 1481 | 1482 | 1475 | 1587 |
| 334 | 20241219 | 132900 | 2793806397 | 1482 | 1483 | 1487 | 1479 | 16362 |
| 335 | 20241219 | 132800 | 2769559871 | 1483 | 1468 | 1483 | 1468 | 12989 |
| 336 | 20241219 | 132700 | 2750384038 | 1467 | 1465 | 1468 | 1464 | 5458 |
| 337 | 20241219 | 132600 | 2742389576 | 1465 | 1462 | 1465 | 1462 | 1888 |
| 338 | 20241219 | 132500 | 2739627219 | 1461 | 1465 | 1465 | 1461 | 1805 |
| 339 | 20241219 | 132400 | 2736985512 | 1465 | 1456 | 1466 | 1456 | 3767 |
| 340 | 20241219 | 132300 | 2731492149 | 1456 | 1454 | 1457 | 1454 | 2889 |
| 341 | 20241219 | 132200 | 2727286792 | 1453 | 1453 | 1454 | 1453 | 676 |
| 342 | 20241219 | 132100 | 2726304541 | 1453 | 1454 | 1454 | 1453 | 2749 |
| 343 | 20241219 | 132000 | 2722309371 | 1454 | 1454 | 1455 | 1454 | 1589 |
| 344 | 20241219 | 131900 | 2719998766 | 1453 | 1452 | 1456 | 1452 | 2308 |
| 345 | 20241219 | 131800 | 2716647445 | 1457 | 1457 | 1460 | 1451 | 10897 |
| 346 | 20241219 | 131700 | 2700787534 | 1458 | 1463 | 1463 | 1458 | 24576 |
| 347 | 20241219 | 131600 | 2664878776 | 1463 | 1463 | 1463 | 1461 | 1314 |
| 348 | 20241219 | 131500 | 2662956794 | 1463 | 1460 | 1463 | 1460 | 202 |
| 349 | 20241219 | 131400 | 2662661690 | 1466 | 1467 | 1468 | 1459 | 9570 |
| 350 | 20241219 | 131300 | 2648680911 | 1467 | 1461 | 1468 | 1461 | 3218 |
| 351 | 20241219 | 131200 | 2643971619 | 1460 | 1454 | 1460 | 1454 | 3245 |
| 352 | 20241219 | 131100 | 2639248024 | 1453 | 1462 | 1462 | 1450 | 66592 |
| 353 | 20241219 | 131000 | 2542414684 | 1455 | 1462 | 1463 | 1455 | 23636 |
| 354 | 20241219 | 130900 | 2507941430 | 1462 | 1475 | 1475 | 1462 | 23892 |
| 355 | 20241219 | 130800 | 2472890838 | 1476 | 1474 | 1477 | 1469 | 14521 |
| 356 | 20241219 | 130700 | 2451524912 | 1475 | 1476 | 1477 | 1474 | 2864 |
| 357 | 20241219 | 130600 | 2447299140 | 1477 | 1478 | 1478 | 1476 | 1546 |
| 358 | 20241219 | 130500 | 2445015718 | 1477 | 1478 | 1481 | 1477 | 776 |
| 359 | 20241219 | 130400 | 2443869061 | 1479 | 1486 | 1486 | 1477 | 536 |
| 360 | 20241219 | 130300 | 2443073933 | 1480 | 1477 | 1480 | 1472 | 5968 |
| 361 | 20241219 | 130200 | 2434268244 | 1476 | 1471 | 1480 | 1470 | 7123 |
| 362 | 20241219 | 130100 | 2423779516 | 1471 | 1480 | 1480 | 1470 | 20474 |
| 363 | 20241219 | 130000 | 2393649794 | 1472 | 1486 | 1486 | 1472 | 24905 |
| 364 | 20241219 | 125900 | 2356789930 | 1487 | 1492 | 1492 | 1486 | 9709 |
| 365 | 20241219 | 125800 | 2342344991 | 1492 | 1492 | 1495 | 1485 | 20069 |
| 366 | 20241219 | 125700 | 2312449298 | 1492 | 1495 | 1495 | 1492 | 8290 |
| 367 | 20241219 | 125600 | 2300064244 | 1496 | 1500 | 1500 | 1496 | 4129 |
| 368 | 20241219 | 125500 | 2293885827 | 1503 | 1497 | 1503 | 1496 | 1695 |
| 369 | 20241219 | 125400 | 2291348627 | 1498 | 1505 | 1505 | 1498 | 3570 |
| 370 | 20241219 | 125300 | 2286000623 | 1500 | 1498 | 1505 | 1498 | 3951 |
| 371 | 20241219 | 125200 | 2280060235 | 1499 | 1501 | 1501 | 1499 | 2601 |
| 372 | 20241219 | 125100 | 2276158764 | 1500 | 1500 | 1500 | 1500 | 10055 |
| 373 | 20241219 | 125000 | 2261076264 | 1500 | 1505 | 1505 | 1500 | 3580 |
| 374 | 20241219 | 124900 | 2255688544 | 1505 | 1495 | 1505 | 1493 | 12279 |
| 375 | 20241219 | 124800 | 2237335359 | 1495 | 1493 | 1500 | 1493 | 6424 |
| 376 | 20241219 | 124700 | 2227734348 | 1493 | 1506 | 1506 | 1493 | 62126 |
| 377 | 20241219 | 124600 | 2134539836 | 1506 | 1508 | 1508 | 1503 | 20115 |
| 378 | 20241219 | 124500 | 2104254228 | 1508 | 1512 | 1512 | 1508 | 2291 |
| 379 | 20241219 | 124400 | 2100797803 | 1510 | 1513 | 1513 | 1510 | 8465 |
| 380 | 20241219 | 124300 | 2088009197 | 1510 | 1510 | 1510 | 1510 | 117 |
| 381 | 20241219 | 124200 | 2087832527 | 1510 | 1511 | 1518 | 1510 | 2273 |
| 382 | 20241219 | 124100 | 2084396240 | 1510 | 1512 | 1512 | 1510 | 963 |
| 383 | 20241219 | 124000 | 2082941961 | 1512 | 1511 | 1512 | 1511 | 3214 |
| 384 | 20241219 | 123900 | 2078085357 | 1511 | 1511 | 1512 | 1511 | 798 |
| 385 | 20241219 | 123800 | 2076879479 | 1510 | 1512 | 1512 | 1510 | 2368 |
| 386 | 20241219 | 123700 | 2073300536 | 1510 | 1510 | 1510 | 1510 | 0 |
| 387 | 20241219 | 123600 | 2073300536 | 1510 | 1513 | 1513 | 1510 | 703 |
| 388 | 20241219 | 123500 | 2072238684 | 1520 | 1518 | 1520 | 1510 | 5001 |
| 389 | 20241219 | 123400 | 2064672101 | 1518 | 1518 | 1518 | 1518 | 179 |
| 390 | 20241219 | 123300 | 2064400379 | 1515 | 1518 | 1518 | 1515 | 18 |
| 391 | 20241219 | 123200 | 2064373061 | 1514 | 1514 | 1518 | 1514 | 228 |
| 392 | 20241219 | 123100 | 2064027845 | 1513 | 1511 | 1513 | 1511 | 972 |
| 393 | 20241219 | 123000 | 2062557643 | 1511 | 1511 | 1513 | 1511 | 3109 |
| 394 | 20241219 | 122900 | 2057859638 | 1511 | 1511 | 1512 | 1511 | 2516 |
| 395 | 20241219 | 122800 | 2054057960 | 1512 | 1513 | 1513 | 1512 | 5840 |
| 396 | 20241219 | 122700 | 2045227368 | 1513 | 1514 | 1514 | 1513 | 239 |
| 397 | 20241219 | 122600 | 2044865741 | 1514 | 1514 | 1514 | 1514 | 5 |
| 398 | 20241219 | 122500 | 2044858171 | 1514 | 1514 | 1514 | 1513 | 81 |
| 399 | 20241219 | 122400 | 2044735538 | 1514 | 1516 | 1516 | 1512 | 2753 |
| 400 | 20241219 | 122300 | 2040569239 | 1517 | 1519 | 1519 | 1515 | 331 |
| 401 | 20241219 | 122200 | 2040067306 | 1519 | 1516 | 1519 | 1515 | 4931 |
| 402 | 20241219 | 122100 | 2032583161 | 1516 | 1519 | 1519 | 1515 | 1481 |
| 403 | 20241219 | 122000 | 2030337525 | 1515 | 1514 | 1515 | 1510 | 3844 |
| 404 | 20241219 | 121900 | 2024532122 | 1515 | 1515 | 1515 | 1515 | 1112 |
| 405 | 20241219 | 121800 | 2022847442 | 1511 | 1511 | 1511 | 1511 | 678 |
| 406 | 20241219 | 121700 | 2021822984 | 1511 | 1514 | 1515 | 1508 | 370 |
| 407 | 20241219 | 121600 | 2021263711 | 1507 | 1515 | 1515 | 1507 | 588 |
| 408 | 20241219 | 121500 | 2020376880 | 1514 | 1515 | 1515 | 1514 | 643 |
| 409 | 20241219 | 121400 | 2019403230 | 1515 | 1511 | 1515 | 1506 | 2858 |
| 410 | 20241219 | 121300 | 2015084052 | 1514 | 1513 | 1520 | 1513 | 492 |
| 411 | 20241219 | 121200 | 2014336583 | 1508 | 1518 | 1519 | 1506 | 22439 |
| 412 | 20241219 | 121100 | 1980396507 | 1518 | 1519 | 1519 | 1517 | 51 |
| 413 | 20241219 | 121000 | 1980319056 | 1519 | 1519 | 1519 | 1513 | 1455 |
| 414 | 20241219 | 120900 | 1978114822 | 1513 | 1516 | 1519 | 1513 | 5253 |
| 415 | 20241219 | 120800 | 1970150485 | 1513 | 1518 | 1518 | 1513 | 7061 |
| 416 | 20241219 | 120700 | 1959459445 | 1518 | 1518 | 1518 | 1515 | 2223 |
| 417 | 20241219 | 120600 | 1956087946 | 1518 | 1519 | 1519 | 1517 | 1247 |
| 418 | 20241219 | 120500 | 1954195001 | 1519 | 1520 | 1520 | 1519 | 4847 |
| 419 | 20241219 | 120400 | 1946828196 | 1520 | 1515 | 1521 | 1514 | 3711 |
| 420 | 20241219 | 120300 | 1941189868 | 1521 | 1517 | 1521 | 1517 | 10917 |
| 421 | 20241219 | 120200 | 1924613576 | 1517 | 1512 | 1517 | 1512 | 19240 |
| 422 | 20241219 | 120100 | 1895474553 | 1512 | 1514 | 1514 | 1512 | 102 |
| 423 | 20241219 | 120000 | 1895320195 | 1510 | 1514 | 1514 | 1510 | 8076 |
| 424 | 20241219 | 115900 | 1883123396 | 1514 | 1508 | 1514 | 1508 | 214 |
| 425 | 20241219 | 115800 | 1882800350 | 1506 | 1515 | 1515 | 1505 | 23717 |
| 426 | 20241219 | 115700 | 1847069806 | 1509 | 1513 | 1516 | 1506 | 16777 |
| 427 | 20241219 | 115600 | 1821738121 | 1512 | 1520 | 1520 | 1512 | 17672 |
| 428 | 20241219 | 115500 | 1794947962 | 1519 | 1523 | 1523 | 1519 | 3499 |
| 429 | 20241219 | 115400 | 1789627434 | 1525 | 1522 | 1526 | 1522 | 225 |
| 430 | 20241219 | 115300 | 1789284587 | 1523 | 1527 | 1528 | 1522 | 1384 |
| 431 | 20241219 | 115200 | 1787172977 | 1527 | 1525 | 1527 | 1525 | 1132 |
| 432 | 20241219 | 115100 | 1785445619 | 1525 | 1525 | 1525 | 1522 | 261 |
| 433 | 20241219 | 115000 | 1785048343 | 1520 | 1521 | 1521 | 1518 | 1734 |
| 434 | 20241219 | 114900 | 1782414630 | 1519 | 1521 | 1524 | 1519 | 10218 |
| 435 | 20241219 | 114800 | 1766885138 | 1523 | 1524 | 1524 | 1522 | 109 |
| 436 | 20241219 | 114700 | 1766719107 | 1524 | 1521 | 1524 | 1518 | 9529 |
| 437 | 20241219 | 114600 | 1752211013 | 1521 | 1524 | 1524 | 1518 | 4724 |
| 438 | 20241219 | 114500 | 1745028457 | 1523 | 1525 | 1525 | 1523 | 3253 |
| 439 | 20241219 | 114400 | 1740070977 | 1525 | 1528 | 1528 | 1524 | 12412 |
| 440 | 20241219 | 114300 | 1721139666 | 1528 | 1527 | 1528 | 1526 | 330 |
| 441 | 20241219 | 114200 | 1720635626 | 1527 | 1529 | 1529 | 1527 | 6004 |
| 442 | 20241219 | 114100 | 1711465744 | 1531 | 1532 | 1532 | 1529 | 3400 |
| 443 | 20241219 | 114000 | 1706260590 | 1539 | 1531 | 1539 | 1531 | 1453 |
| 444 | 20241219 | 113900 | 1704035863 | 1539 | 1530 | 1540 | 1530 | 212 |
| 445 | 20241219 | 113800 | 1703710584 | 1530 | 1540 | 1540 | 1530 | 3271 |
| 446 | 20241219 | 113700 | 1698695944 | 1540 | 1537 | 1540 | 1537 | 10 |
| 447 | 20241219 | 113600 | 1698680571 | 1541 | 1541 | 1541 | 1525 | 20888 |
| 448 | 20241219 | 113500 | 1666678796 | 1541 | 1541 | 1541 | 1536 | 1801 |
| 449 | 20241219 | 113400 | 1663910029 | 1541 | 1541 | 1541 | 1534 | 488 |
| 450 | 20241219 | 113300 | 1663158833 | 1534 | 1534 | 1534 | 1532 | 2358 |
| 451 | 20241219 | 113200 | 1659542061 | 1534 | 1533 | 1534 | 1530 | 21100 |
| 452 | 20241219 | 113100 | 1627221110 | 1534 | 1538 | 1538 | 1534 | 11983 |
| 453 | 20241219 | 113000 | 1608837910 | 1537 | 1534 | 1541 | 1533 | 3479 |
| 454 | 20241219 | 112900 | 1603501049 | 1533 | 1539 | 1541 | 1533 | 12563 |
| 455 | 20241219 | 112800 | 1584199292 | 1541 | 1542 | 1542 | 1539 | 2095 |
| 456 | 20241219 | 112700 | 1580969905 | 1542 | 1542 | 1546 | 1542 | 113 |
| 457 | 20241219 | 112600 | 1580795655 | 1546 | 1546 | 1546 | 1546 | 4922 |
| 458 | 20241219 | 112500 | 1573186243 | 1545 | 1541 | 1545 | 1541 | 5091 |
| 459 | 20241219 | 112400 | 1565320656 | 1541 | 1541 | 1541 | 1541 | 756 |
| 460 | 20241219 | 112300 | 1564155660 | 1541 | 1541 | 1545 | 1540 | 1351 |
| 461 | 20241219 | 112200 | 1562072906 | 1540 | 1536 | 1541 | 1536 | 4 |
| 462 | 20241219 | 112100 | 1562066750 | 1536 | 1545 | 1545 | 1536 | 4590 |
| 463 | 20241219 | 112000 | 1555006421 | 1545 | 1544 | 1545 | 1544 | 3242 |
| 464 | 20241219 | 111900 | 1549997845 | 1545 | 1540 | 1546 | 1536 | 11699 |
| 465 | 20241219 | 111800 | 1532007916 | 1540 | 1540 | 1540 | 1540 | 3028 |
| 466 | 20241219 | 111700 | 1527344796 | 1534 | 1536 | 1538 | 1533 | 12607 |
| 467 | 20241219 | 111600 | 1507984260 | 1536 | 1537 | 1537 | 1535 | 8054 |
| 468 | 20241219 | 111500 | 1495611292 | 1537 | 1539 | 1540 | 1537 | 6048 |
| 469 | 20241219 | 111400 | 1486306177 | 1539 | 1541 | 1546 | 1539 | 2954 |
| 470 | 20241219 | 111300 | 1481757579 | 1546 | 1548 | 1548 | 1540 | 5616 |
| 471 | 20241219 | 111200 | 1473103327 | 1548 | 1548 | 1548 | 1540 | 1551 |
| 472 | 20241219 | 111100 | 1470707296 | 1548 | 1545 | 1548 | 1535 | 5336 |
| 473 | 20241219 | 111000 | 1462493451 | 1541 | 1550 | 1550 | 1541 | 4414 |
| 474 | 20241219 | 110900 | 1455672461 | 1549 | 1551 | 1556 | 1548 | 5401 |
| 475 | 20241219 | 110800 | 1447294047 | 1549 | 1554 | 1556 | 1549 | 5423 |
| 476 | 20241219 | 110700 | 1438876771 | 1554 | 1554 | 1554 | 1550 | 15792 |
| 477 | 20241219 | 110600 | 1414391864 | 1556 | 1561 | 1561 | 1552 | 1876 |
| 478 | 20241219 | 110500 | 1411472831 | 1561 | 1561 | 1561 | 1551 | 10390 |
| 479 | 20241219 | 110400 | 1395311286 | 1561 | 1560 | 1561 | 1557 | 24431 |
| 480 | 20241219 | 110300 | 1357218110 | 1561 | 1570 | 1570 | 1561 | 16943 |
| 481 | 20241219 | 110200 | 1330682663 | 1570 | 1570 | 1570 | 1570 | 420 |
| 482 | 20241219 | 110100 | 1330023263 | 1570 | 1570 | 1571 | 1567 | 11258 |
| 483 | 20241219 | 110000 | 1312347802 | 1570 | 1570 | 1570 | 1567 | 6645 |
| 484 | 20241219 | 105900 | 1301915591 | 1564 | 1571 | 1571 | 1564 | 6821 |
| 485 | 20241219 | 105800 | 1291236269 | 1571 | 1570 | 1571 | 1569 | 4051 |
| 486 | 20241219 | 105700 | 1284879867 | 1570 | 1571 | 1571 | 1570 | 661 |
| 487 | 20241219 | 105600 | 1283841480 | 1571 | 1570 | 1571 | 1567 | 3008 |
| 488 | 20241219 | 105500 | 1279123203 | 1571 | 1572 | 1572 | 1570 | 1449 |
| 489 | 20241219 | 105400 | 1276846649 | 1572 | 1582 | 1582 | 1572 | 26780 |
| 490 | 20241219 | 105300 | 1234627812 | 1582 | 1582 | 1583 | 1582 | 589 |
| 491 | 20241219 | 105200 | 1233696001 | 1582 | 1583 | 1584 | 1582 | 16044 |
| 492 | 20241219 | 105100 | 1208303396 | 1584 | 1584 | 1584 | 1583 | 3840 |
| 493 | 20241219 | 105000 | 1202223907 | 1584 | 1588 | 1588 | 1583 | 5701 |
| 494 | 20241219 | 104900 | 1193183913 | 1588 | 1595 | 1595 | 1588 | 35 |
| 495 | 20241219 | 104800 | 1193128095 | 1595 | 1587 | 1595 | 1587 | 929 |
| 496 | 20241219 | 104700 | 1191653353 | 1586 | 1584 | 1591 | 1584 | 640 |
| 497 | 20241219 | 104600 | 1190638887 | 1584 | 1586 | 1586 | 1584 | 5060 |
| 498 | 20241219 | 104500 | 1182622223 | 1586 | 1589 | 1589 | 1586 | 3977 |
| 499 | 20241219 | 104400 | 1176314071 | 1590 | 1588 | 1590 | 1588 | 1446 |
| 500 | 20241219 | 104300 | 1174015291 | 1588 | 1585 | 1588 | 1585 | 797 |
| 501 | 20241219 | 104200 | 1172750104 | 1585 | 1588 | 1588 | 1585 | 849 |
| 502 | 20241219 | 104100 | 1171403358 | 1587 | 1590 | 1590 | 1587 | 115 |
| 503 | 20241219 | 104000 | 1171220530 | 1590 | 1586 | 1590 | 1585 | 4862 |
| 504 | 20241219 | 103900 | 1163511172 | 1585 | 1586 | 1586 | 1585 | 2133 |
| 505 | 20241219 | 103800 | 1160129734 | 1585 | 1588 | 1590 | 1585 | 3623 |
| 506 | 20241219 | 103700 | 1154381455 | 1588 | 1590 | 1590 | 1588 | 13 |
| 507 | 20241219 | 103600 | 1154360805 | 1587 | 1587 | 1587 | 1587 | 1801 |
| 508 | 20241219 | 103500 | 1151502618 | 1590 | 1590 | 1590 | 1586 | 3559 |
| 509 | 20241219 | 103400 | 1145856688 | 1590 | 1590 | 1590 | 1589 | 6143 |
| 510 | 20241219 | 103300 | 1136093884 | 1590 | 1592 | 1593 | 1590 | 7225 |
| 511 | 20241219 | 103200 | 1124600790 | 1592 | 1593 | 1593 | 1592 | 2734 |
| 512 | 20241219 | 103100 | 1120245889 | 1593 | 1598 | 1598 | 1593 | 11155 |
| 513 | 20241219 | 103000 | 1102441151 | 1598 | 1600 | 1600 | 1598 | 3106 |
| 514 | 20241219 | 102900 | 1097477024 | 1600 | 1603 | 1603 | 1600 | 8260 |
| 515 | 20241219 | 102800 | 1084259910 | 1605 | 1605 | 1605 | 1605 | 1 |
| 516 | 20241219 | 102700 | 1084258305 | 1605 | 1605 | 1605 | 1605 | 89 |
| 517 | 20241219 | 102600 | 1084115460 | 1605 | 1605 | 1605 | 1603 | 681 |
| 518 | 20241219 | 102500 | 1083023013 | 1605 | 1603 | 1605 | 1603 | 2558 |
| 519 | 20241219 | 102400 | 1078918475 | 1600 | 1602 | 1603 | 1600 | 2690 |
| 520 | 20241219 | 102300 | 1074610297 | 1601 | 1599 | 1601 | 1598 | 7102 |
| 521 | 20241219 | 102200 | 1063244183 | 1598 | 1598 | 1599 | 1598 | 5244 |
| 522 | 20241219 | 102100 | 1054859765 | 1598 | 1599 | 1599 | 1598 | 1041 |
| 523 | 20241219 | 102000 | 1053195282 | 1600 | 1598 | 1600 | 1598 | 4553 |
| 524 | 20241219 | 101900 | 1045912482 | 1599 | 1600 | 1600 | 1599 | 5087 |
| 525 | 20241219 | 101800 | 1037775966 | 1600 | 1601 | 1601 | 1600 | 1637 |
| 526 | 20241219 | 101700 | 1035156739 | 1600 | 1602 | 1602 | 1600 | 1579 |
| 527 | 20241219 | 101600 | 1032627681 | 1602 | 1602 | 1602 | 1602 | 565 |
| 528 | 20241219 | 101500 | 1031722551 | 1600 | 1600 | 1602 | 1600 | 1130 |
| 529 | 20241219 | 101400 | 1029914543 | 1600 | 1602 | 1602 | 1600 | 5445 |
| 530 | 20241219 | 101300 | 1021196291 | 1603 | 1605 | 1605 | 1603 | 4034 |
| 531 | 20241219 | 101200 | 1014728774 | 1605 | 1604 | 1605 | 1602 | 863 |
| 532 | 20241219 | 101100 | 1013343886 | 1604 | 1604 | 1607 | 1600 | 979 |
| 533 | 20241219 | 101000 | 1011774599 | 1604 | 1599 | 1604 | 1598 | 302 |
| 534 | 20241219 | 100900 | 1011291291 | 1603 | 1603 | 1604 | 1603 | 2781 |
| 535 | 20241219 | 100800 | 1006833341 | 1598 | 1598 | 1603 | 1598 | 285 |
| 536 | 20241219 | 100700 | 1006377351 | 1598 | 1598 | 1598 | 1598 | 4 |
| 537 | 20241219 | 100600 | 1006370959 | 1598 | 1594 | 1598 | 1594 | 2375 |
| 538 | 20241219 | 100500 | 1002584138 | 1594 | 1599 | 1599 | 1594 | 2264 |
| 539 | 20241219 | 100400 | 998968562 | 1599 | 1601 | 1601 | 1599 | 1928 |
| 540 | 20241219 | 100300 | 995882890 | 1599 | 1598 | 1601 | 1594 | 4848 |
| 541 | 20241219 | 100200 | 988135750 | 1598 | 1594 | 1598 | 1594 | 686 |
| 542 | 20241219 | 100100 | 987041778 | 1598 | 1594 | 1598 | 1593 | 554 |
| 543 | 20241219 | 100000 | 986159181 | 1593 | 1593 | 1599 | 1593 | 2406 |
| 544 | 20241219 | 095900 | 982326025 | 1593 | 1596 | 1596 | 1593 | 11198 |
| 545 | 20241219 | 095800 | 964473876 | 1596 | 1599 | 1599 | 1596 | 2187 |
| 546 | 20241219 | 095700 | 960980578 | 1599 | 1603 | 1603 | 1599 | 1887 |
| 547 | 20241219 | 095600 | 957960932 | 1603 | 1603 | 1603 | 1603 | 613 |
| 548 | 20241219 | 095500 | 956978293 | 1603 | 1603 | 1603 | 1603 | 1828 |
| 549 | 20241219 | 095400 | 954048009 | 1601 | 1602 | 1604 | 1601 | 1606 |
| 550 | 20241219 | 095300 | 951476732 | 1604 | 1600 | 1604 | 1598 | 5574 |
| 551 | 20241219 | 095200 | 942546902 | 1601 | 1607 | 1607 | 1600 | 4293 |
| 552 | 20241219 | 095100 | 935666210 | 1604 | 1609 | 1609 | 1603 | 450 |
| 553 | 20241219 | 095000 | 934943406 | 1608 | 1609 | 1609 | 1605 | 5605 |
| 554 | 20241219 | 094900 | 925926465 | 1613 | 1607 | 1613 | 1601 | 7454 |
| 555 | 20241219 | 094800 | 913954102 | 1609 | 1604 | 1609 | 1604 | 1530 |
| 556 | 20241219 | 094700 | 911499220 | 1600 | 1598 | 1603 | 1598 | 2156 |
| 557 | 20241219 | 094600 | 908048212 | 1598 | 1598 | 1598 | 1598 | 161 |
| 558 | 20241219 | 094500 | 907790934 | 1595 | 1595 | 1595 | 1595 | 1160 |
| 559 | 20241219 | 094400 | 905940734 | 1595 | 1600 | 1600 | 1595 | 1156 |
| 560 | 20241219 | 094300 | 904093659 | 1592 | 1592 | 1594 | 1592 | 3967 |
| 561 | 20241219 | 094200 | 897775266 | 1592 | 1601 | 1604 | 1592 | 12652 |
| 562 | 20241219 | 094100 | 877529840 | 1604 | 1600 | 1605 | 1600 | 518 |
| 563 | 20241219 | 094000 | 876700967 | 1600 | 1605 | 1605 | 1600 | 10990 |
| 564 | 20241219 | 093900 | 859110759 | 1605 | 1591 | 1605 | 1591 | 3148 |
| 565 | 20241219 | 093800 | 854075866 | 1591 | 1596 | 1596 | 1591 | 2392 |
| 566 | 20241219 | 093700 | 850269388 | 1591 | 1589 | 1596 | 1589 | 3206 |
| 567 | 20241219 | 093600 | 845161554 | 1589 | 1596 | 1596 | 1586 | 1727 |
| 568 | 20241219 | 093500 | 842419532 | 1586 | 1598 | 1599 | 1586 | 15637 |
| 569 | 20241219 | 093400 | 817527654 | 1599 | 1602 | 1605 | 1599 | 12633 |
| 570 | 20241219 | 093300 | 797311956 | 1602 | 1601 | 1602 | 1601 | 418 |
| 571 | 20241219 | 093200 | 796642356 | 1602 | 1598 | 1602 | 1598 | 26764 |
| 572 | 20241219 | 093100 | 753812990 | 1598 | 1602 | 1602 | 1598 | 12652 |
| 573 | 20241219 | 093000 | 733569849 | 1602 | 1601 | 1602 | 1601 | 5328 |
| 574 | 20241219 | 092900 | 725039669 | 1600 | 1598 | 1600 | 1588 | 4713 |
| 575 | 20241219 | 092800 | 717509912 | 1598 | 1598 | 1598 | 1585 | 4130 |
| 576 | 20241219 | 092700 | 710916304 | 1598 | 1582 | 1600 | 1582 | 6474 |
| 577 | 20241219 | 092600 | 700639732 | 1581 | 1584 | 1587 | 1578 | 10062 |
| 578 | 20241219 | 092500 | 684741574 | 1581 | 1598 | 1598 | 1581 | 13703 |
| 579 | 20241219 | 092400 | 662943697 | 1599 | 1605 | 1605 | 1597 | 35541 |
| 580 | 20241219 | 092300 | 606029663 | 1607 | 1605 | 1609 | 1605 | 15108 |
| 581 | 20241219 | 092200 | 581751107 | 1603 | 1614 | 1614 | 1603 | 14620 |
| 582 | 20241219 | 092100 | 558257861 | 1615 | 1616 | 1616 | 1609 | 16550 |
| 583 | 20241219 | 092000 | 531620570 | 1611 | 1620 | 1620 | 1611 | 6353 |
| 584 | 20241219 | 091900 | 521355352 | 1620 | 1621 | 1626 | 1615 | 14218 |
| 585 | 20241219 | 091800 | 498324169 | 1621 | 1627 | 1627 | 1621 | 595 |
| 586 | 20241219 | 091700 | 497358875 | 1627 | 1628 | 1628 | 1619 | 7668 |
| 587 | 20241219 | 091600 | 484899487 | 1625 | 1617 | 1628 | 1617 | 9341 |
| 588 | 20241219 | 091500 | 469721957 | 1608 | 1608 | 1608 | 1607 | 3649 |
| 589 | 20241219 | 091400 | 463854972 | 1608 | 1617 | 1617 | 1607 | 5012 |
| 590 | 20241219 | 091300 | 455794302 | 1617 | 1603 | 1624 | 1603 | 5443 |
| 591 | 20241219 | 091200 | 447032323 | 1603 | 1605 | 1607 | 1603 | 3530 |
| 592 | 20241219 | 091100 | 441373406 | 1603 | 1602 | 1609 | 1600 | 3815 |
| 593 | 20241219 | 091000 | 435253108 | 1600 | 1603 | 1609 | 1600 | 11806 |
| 594 | 20241219 | 090900 | 416355313 | 1603 | 1601 | 1606 | 1600 | 7668 |
| 595 | 20241219 | 090800 | 404072854 | 1600 | 1601 | 1605 | 1598 | 34612 |
| 596 | 20241219 | 090700 | 348685110 | 1601 | 1609 | 1610 | 1600 | 26358 |
| 597 | 20241219 | 090600 | 306361853 | 1610 | 1619 | 1619 | 1610 | 15754 |
| 598 | 20241219 | 090500 | 280950375 | 1622 | 1614 | 1623 | 1611 | 12353 |
| 599 | 20241219 | 090400 | 260974499 | 1614 | 1620 | 1622 | 1614 | 18689 |
| 600 | 20241219 | 090300 | 230730619 | 1620 | 1628 | 1628 | 1614 | 29688 |
| 601 | 20241219 | 090200 | 182497437 | 1614 | 1607 | 1640 | 1607 | 19288 |
| 602 | 20241219 | 090100 | 151351502 | 1607 | 1579 | 1607 | 1572 | 27056 |
| 603 | 20241219 | 090000 | 108472496 | 1579 | 1552 | 1610 | 1552 | 69537 |