31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 184700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 32048 |
| 3 | 20241218 | 184600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 4 | 20241218 | 184500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 5 | 20241218 | 184400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 6 | 20241218 | 184300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 7 | 20241218 | 184200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 8 | 20241218 | 184100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 9 | 20241218 | 184000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 10 | 20241218 | 183900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 11 | 20241218 | 183800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 12 | 20241218 | 183700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 13 | 20241218 | 183600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 14 | 20241218 | 183500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 15 | 20241218 | 183400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 16 | 20241218 | 183300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 17 | 20241218 | 183200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 18 | 20241218 | 183100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 19 | 20241218 | 183000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 20 | 20241218 | 182900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 21 | 20241218 | 182800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 22 | 20241218 | 182700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 23 | 20241218 | 182600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 24 | 20241218 | 182500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 25 | 20241218 | 182400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 26 | 20241218 | 182300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 27 | 20241218 | 182200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 28 | 20241218 | 182100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 29 | 20241218 | 182000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 30 | 20241218 | 181900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 31 | 20241218 | 181800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 32 | 20241218 | 181700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 32048 |
| 33 | 20241218 | 181600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 34 | 20241218 | 181500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 35 | 20241218 | 181400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 36 | 20241218 | 181300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 37 | 20241218 | 181200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 38 | 20241218 | 181100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 39 | 20241218 | 181000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 40 | 20241218 | 180900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 41 | 20241218 | 180800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 42 | 20241218 | 180700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 43 | 20241218 | 180600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 44 | 20241218 | 180500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 45 | 20241218 | 180400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 46 | 20241218 | 180300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 47 | 20241218 | 180200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 48 | 20241218 | 180100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 49 | 20241218 | 180000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 50 | 20241218 | 175900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 51 | 20241218 | 175800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 52 | 20241218 | 175700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 53 | 20241218 | 175600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 54 | 20241218 | 175500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 55 | 20241218 | 175400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 56 | 20241218 | 175300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 57 | 20241218 | 175200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 58 | 20241218 | 175100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 59 | 20241218 | 175000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 60 | 20241218 | 174900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 61 | 20241218 | 174800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 62 | 20241218 | 174700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 32048 |
| 63 | 20241218 | 174600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 64 | 20241218 | 174500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 65 | 20241218 | 174400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 66 | 20241218 | 174300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 67 | 20241218 | 174200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 68 | 20241218 | 174100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 69 | 20241218 | 174000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 70 | 20241218 | 173900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 71 | 20241218 | 173800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 72 | 20241218 | 173700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 73 | 20241218 | 173600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 74 | 20241218 | 173500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 75 | 20241218 | 173400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 76 | 20241218 | 173300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 77 | 20241218 | 173200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 78 | 20241218 | 173100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 79 | 20241218 | 173000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 80 | 20241218 | 172900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 81 | 20241218 | 172800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 82 | 20241218 | 172700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 83 | 20241218 | 172600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 84 | 20241218 | 172500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 85 | 20241218 | 172400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 86 | 20241218 | 172300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 87 | 20241218 | 172200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 88 | 20241218 | 172100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 89 | 20241218 | 172000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 90 | 20241218 | 171900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 91 | 20241218 | 171800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 92 | 20241218 | 171700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 32048 |
| 93 | 20241218 | 171600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 94 | 20241218 | 171500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 95 | 20241218 | 171400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 96 | 20241218 | 171300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 97 | 20241218 | 171200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 98 | 20241218 | 171100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 99 | 20241218 | 171000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 100 | 20241218 | 170900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 101 | 20241218 | 170800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 102 | 20241218 | 170700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 103 | 20241218 | 170600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 104 | 20241218 | 170500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 105 | 20241218 | 170400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 106 | 20241218 | 170300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 107 | 20241218 | 170200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 108 | 20241218 | 170100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 109 | 20241218 | 170000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 110 | 20241218 | 165900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 111 | 20241218 | 165800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 112 | 20241218 | 165700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 113 | 20241218 | 165600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 114 | 20241218 | 165500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 115 | 20241218 | 165400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 116 | 20241218 | 165300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 117 | 20241218 | 165200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 118 | 20241218 | 165100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 119 | 20241218 | 165000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 120 | 20241218 | 164900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 121 | 20241218 | 164800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 122 | 20241218 | 164700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 32048 |
| 123 | 20241218 | 164600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 124 | 20241218 | 164500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 125 | 20241218 | 164400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 126 | 20241218 | 164300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 127 | 20241218 | 164200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 128 | 20241218 | 164100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 129 | 20241218 | 164000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 130 | 20241218 | 163900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 131 | 20241218 | 163800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 132 | 20241218 | 163700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 133 | 20241218 | 163600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 134 | 20241218 | 163500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 135 | 20241218 | 163400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 136 | 20241218 | 163300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 137 | 20241218 | 163200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 138 | 20241218 | 163100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 139 | 20241218 | 163000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 140 | 20241218 | 162900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 141 | 20241218 | 162800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 142 | 20241218 | 162700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 143 | 20241218 | 162600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 144 | 20241218 | 162500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 145 | 20241218 | 162400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 146 | 20241218 | 162300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 147 | 20241218 | 162200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 148 | 20241218 | 162100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 149 | 20241218 | 162000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 150 | 20241218 | 161900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 151 | 20241218 | 161800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 152 | 20241218 | 161700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 32048 |
| 153 | 20241218 | 161600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 154 | 20241218 | 161500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 155 | 20241218 | 161400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 156 | 20241218 | 161300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 157 | 20241218 | 161200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 158 | 20241218 | 161100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 159 | 20241218 | 161000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 160 | 20241218 | 160900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 161 | 20241218 | 160800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 162 | 20241218 | 160700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 163 | 20241218 | 160600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 164 | 20241218 | 160500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 165 | 20241218 | 160400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 166 | 20241218 | 160300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 167 | 20241218 | 160200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 168 | 20241218 | 160100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 169 | 20241218 | 160000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 170 | 20241218 | 155900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 171 | 20241218 | 155800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 172 | 20241218 | 155700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 173 | 20241218 | 155600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 174 | 20241218 | 155500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 175 | 20241218 | 155400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 176 | 20241218 | 155300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 177 | 20241218 | 155200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 178 | 20241218 | 155100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 179 | 20241218 | 155000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 180 | 20241218 | 154900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 181 | 20241218 | 154800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 182 | 20241218 | 154700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 32048 |
| 183 | 20241218 | 154600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 184 | 20241218 | 154500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 185 | 20241218 | 154400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 186 | 20241218 | 154300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 187 | 20241218 | 154200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 188 | 20241218 | 154100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 189 | 20241218 | 154000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 190 | 20241218 | 153900 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 191 | 20241218 | 153800 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 192 | 20241218 | 153700 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 193 | 20241218 | 153600 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 194 | 20241218 | 153500 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 195 | 20241218 | 153400 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 196 | 20241218 | 153300 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 197 | 20241218 | 153200 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 198 | 20241218 | 153100 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 0 |
| 199 | 20241218 | 153000 | 5176063410 | 13950 | 13950 | 13950 | 13950 | 32048 |
| 200 | 20241218 | 152900 | 4728993810 | 13970 | 13970 | 13970 | 13970 | 0 |
| 201 | 20241218 | 152800 | 4728993810 | 13970 | 13970 | 13970 | 13970 | 0 |
| 202 | 20241218 | 152700 | 4728993810 | 13970 | 13970 | 13970 | 13970 | 0 |
| 203 | 20241218 | 152600 | 4728993810 | 13970 | 13970 | 13970 | 13970 | 0 |
| 204 | 20241218 | 152500 | 4728993810 | 13970 | 13970 | 13970 | 13970 | 0 |
| 205 | 20241218 | 152400 | 4728993810 | 13970 | 13970 | 13970 | 13970 | 0 |
| 206 | 20241218 | 152300 | 4728993810 | 13970 | 13970 | 13970 | 13970 | 0 |
| 207 | 20241218 | 152200 | 4728993810 | 13970 | 13970 | 13970 | 13970 | 0 |
| 208 | 20241218 | 152100 | 4728993810 | 13970 | 13970 | 13970 | 13970 | 0 |
| 209 | 20241218 | 152000 | 4728993810 | 13970 | 13970 | 13970 | 13970 | 0 |
| 210 | 20241218 | 151900 | 4728993810 | 13970 | 13960 | 13970 | 13950 | 560 |
| 211 | 20241218 | 151800 | 4721175330 | 13960 | 13960 | 13960 | 13950 | 2035 |
| 212 | 20241218 | 151700 | 4692767610 | 13970 | 13960 | 13970 | 13960 | 130 |
| 213 | 20241218 | 151600 | 4690952680 | 13960 | 13970 | 13970 | 13960 | 1535 |
| 214 | 20241218 | 151500 | 4669514100 | 13970 | 13960 | 13970 | 13960 | 591 |
| 215 | 20241218 | 151400 | 4661258910 | 13960 | 13970 | 13980 | 13960 | 662 |
| 216 | 20241218 | 151300 | 4652010480 | 13970 | 13960 | 13970 | 13960 | 397 |
| 217 | 20241218 | 151200 | 4646465530 | 13960 | 13950 | 13960 | 13950 | 3517 |
| 218 | 20241218 | 151100 | 4597368940 | 13960 | 13970 | 13970 | 13950 | 351 |
| 219 | 20241218 | 151000 | 4592469690 | 13970 | 13960 | 13970 | 13950 | 1055 |
| 220 | 20241218 | 150900 | 4577739260 | 13960 | 13960 | 13970 | 13960 | 139 |
| 221 | 20241218 | 150800 | 4575798480 | 13970 | 13960 | 13970 | 13960 | 938 |
| 222 | 20241218 | 150700 | 4562698910 | 13970 | 13960 | 13970 | 13950 | 275 |
| 223 | 20241218 | 150600 | 4558860650 | 13960 | 13960 | 13970 | 13940 | 527 |
| 224 | 20241218 | 150500 | 4551506640 | 13960 | 13960 | 13970 | 13960 | 547 |
| 225 | 20241218 | 150400 | 4543866980 | 13960 | 13970 | 13980 | 13960 | 734 |
| 226 | 20241218 | 150300 | 4533615460 | 13970 | 13960 | 13990 | 13960 | 592 |
| 227 | 20241218 | 150200 | 4525339870 | 13960 | 13950 | 13970 | 13950 | 2573 |
| 228 | 20241218 | 150100 | 4489440860 | 13960 | 13960 | 13980 | 13950 | 190 |
| 229 | 20241218 | 150000 | 4486786410 | 13960 | 13960 | 13970 | 13950 | 1916 |
| 230 | 20241218 | 145900 | 4460036520 | 13960 | 13970 | 13990 | 13960 | 880 |
| 231 | 20241218 | 145800 | 4447741800 | 13960 | 13950 | 13980 | 13950 | 2359 |
| 232 | 20241218 | 145700 | 4414808890 | 13960 | 13960 | 13970 | 13950 | 881 |
| 233 | 20241218 | 145600 | 4402511320 | 13960 | 13970 | 13970 | 13950 | 1360 |
| 234 | 20241218 | 145500 | 4383525840 | 13960 | 13960 | 13970 | 13950 | 655 |
| 235 | 20241218 | 145400 | 4374381450 | 13960 | 13970 | 13970 | 13960 | 234 |
| 236 | 20241218 | 145300 | 4371114330 | 13970 | 13970 | 13990 | 13960 | 1594 |
| 237 | 20241218 | 145200 | 4348845790 | 13970 | 13970 | 13980 | 13970 | 122 |
| 238 | 20241218 | 145100 | 4347140990 | 13970 | 13980 | 13980 | 13970 | 530 |
| 239 | 20241218 | 145000 | 4339732400 | 14000 | 13990 | 14000 | 13970 | 2197 |
| 240 | 20241218 | 144900 | 4308993500 | 13980 | 13980 | 13990 | 13980 | 393 |
| 241 | 20241218 | 144800 | 4303498700 | 13980 | 13990 | 13990 | 13980 | 355 |
| 242 | 20241218 | 144700 | 4298532890 | 13980 | 13980 | 13990 | 13980 | 745 |
| 243 | 20241218 | 144600 | 4288117090 | 13980 | 13970 | 13990 | 13970 | 213 |
| 244 | 20241218 | 144500 | 4285139400 | 13970 | 13960 | 13980 | 13960 | 372 |
| 245 | 20241218 | 144400 | 4279942660 | 13960 | 13960 | 13970 | 13950 | 1060 |
| 246 | 20241218 | 144300 | 4265144940 | 13960 | 13940 | 13970 | 13940 | 370 |
| 247 | 20241218 | 144200 | 4259979630 | 13950 | 13930 | 13960 | 13930 | 6971 |
| 248 | 20241218 | 144100 | 4162772070 | 13940 | 13940 | 13940 | 13930 | 1240 |
| 249 | 20241218 | 144000 | 4145486790 | 13950 | 13950 | 13950 | 13940 | 654 |
| 250 | 20241218 | 143900 | 4136366930 | 13940 | 13940 | 13950 | 13940 | 267 |
| 251 | 20241218 | 143800 | 4132644580 | 13950 | 13950 | 13970 | 13950 | 2279 |
| 252 | 20241218 | 143700 | 4100833320 | 13950 | 13970 | 13970 | 13950 | 655 |
| 253 | 20241218 | 143600 | 4091688560 | 13970 | 13960 | 13970 | 13960 | 698 |
| 254 | 20241218 | 143500 | 4081942720 | 13960 | 13960 | 13970 | 13960 | 454 |
| 255 | 20241218 | 143400 | 4075601060 | 13960 | 13960 | 13970 | 13960 | 477 |
| 256 | 20241218 | 143300 | 4068941170 | 13960 | 13960 | 13970 | 13960 | 422 |
| 257 | 20241218 | 143200 | 4063046580 | 13960 | 13960 | 13970 | 13960 | 489 |
| 258 | 20241218 | 143100 | 4056219780 | 13960 | 13950 | 13970 | 13950 | 552 |
| 259 | 20241218 | 143000 | 4048512900 | 13960 | 13950 | 13960 | 13950 | 767 |
| 260 | 20241218 | 142900 | 4037808290 | 13950 | 13960 | 13970 | 13950 | 81 |
| 261 | 20241218 | 142800 | 4036677160 | 13960 | 13960 | 13970 | 13960 | 515 |
| 262 | 20241218 | 142700 | 4029486780 | 13950 | 13960 | 13970 | 13950 | 784 |
| 263 | 20241218 | 142600 | 4018537340 | 13970 | 13980 | 13980 | 13960 | 1540 |
| 264 | 20241218 | 142500 | 3997008820 | 13980 | 13970 | 13980 | 13960 | 1569 |
| 265 | 20241218 | 142400 | 3975086170 | 13970 | 13980 | 13980 | 13970 | 270 |
| 266 | 20241218 | 142300 | 3971313300 | 13980 | 13990 | 13990 | 13970 | 281 |
| 267 | 20241218 | 142200 | 3967384890 | 13980 | 13980 | 13990 | 13970 | 164 |
| 268 | 20241218 | 142100 | 3965091810 | 13980 | 13980 | 13990 | 13980 | 475 |
| 269 | 20241218 | 142000 | 3958451180 | 13990 | 13980 | 14000 | 13970 | 1761 |
| 270 | 20241218 | 141900 | 3933802670 | 13970 | 13990 | 14000 | 13970 | 148 |
| 271 | 20241218 | 141800 | 3931733170 | 13990 | 13990 | 14000 | 13990 | 366 |
| 272 | 20241218 | 141700 | 3926611920 | 13990 | 13990 | 14000 | 13970 | 653 |
| 273 | 20241218 | 141600 | 3917478350 | 13990 | 14000 | 14000 | 13990 | 155 |
| 274 | 20241218 | 141500 | 3915309320 | 14000 | 13990 | 14000 | 13990 | 732 |
| 275 | 20241218 | 141400 | 3905061810 | 13990 | 13990 | 14000 | 13990 | 1758 |
| 276 | 20241218 | 141300 | 3880452620 | 13990 | 13990 | 14000 | 13990 | 185 |
| 277 | 20241218 | 141200 | 3877863520 | 14000 | 13990 | 14000 | 13980 | 1178 |
| 278 | 20241218 | 141100 | 3861382500 | 14000 | 13990 | 14000 | 13990 | 277 |
| 279 | 20241218 | 141000 | 3857505960 | 13990 | 13990 | 14000 | 13990 | 802 |
| 280 | 20241218 | 140900 | 3846282790 | 13990 | 13990 | 14000 | 13990 | 69 |
| 281 | 20241218 | 140800 | 3845316840 | 13990 | 13960 | 14000 | 13960 | 669 |
| 282 | 20241218 | 140700 | 3835971850 | 13990 | 13960 | 14000 | 13960 | 711 |
| 283 | 20241218 | 140600 | 3826027880 | 14000 | 13990 | 14000 | 13960 | 671 |
| 284 | 20241218 | 140500 | 3816640110 | 14000 | 13990 | 14000 | 13990 | 100 |
| 285 | 20241218 | 140400 | 3815240530 | 13960 | 14000 | 14000 | 13960 | 3273 |
| 286 | 20241218 | 140300 | 3769473220 | 13990 | 13990 | 14000 | 13990 | 631 |
| 287 | 20241218 | 140200 | 3760639340 | 13980 | 13990 | 14000 | 13980 | 2480 |
| 288 | 20241218 | 140100 | 3725940670 | 13990 | 14000 | 14020 | 13990 | 1680 |
| 289 | 20241218 | 140000 | 3702427650 | 14000 | 14010 | 14020 | 14000 | 2187 |
| 290 | 20241218 | 135900 | 3671796620 | 14020 | 14030 | 14030 | 14010 | 1368 |
| 291 | 20241218 | 135800 | 3652616780 | 14030 | 14020 | 14030 | 14020 | 407 |
| 292 | 20241218 | 135700 | 3646908700 | 14030 | 14010 | 14030 | 14010 | 685 |
| 293 | 20241218 | 135600 | 3637304440 | 14020 | 14020 | 14020 | 14010 | 407 |
| 294 | 20241218 | 135500 | 3631598510 | 14020 | 14020 | 14020 | 14010 | 688 |
| 295 | 20241218 | 135400 | 3621956450 | 14020 | 14030 | 14030 | 14010 | 725 |
| 296 | 20241218 | 135300 | 3611793140 | 14020 | 14010 | 14020 | 14010 | 1030 |
| 297 | 20241218 | 135200 | 3597354960 | 14020 | 14010 | 14020 | 14010 | 384 |
| 298 | 20241218 | 135100 | 3591971340 | 14020 | 14020 | 14020 | 14010 | 1817 |
| 299 | 20241218 | 135000 | 3566500240 | 14010 | 14030 | 14040 | 14010 | 437 |
| 300 | 20241218 | 134900 | 3560370850 | 14020 | 14020 | 14040 | 14010 | 387 |
| 301 | 20241218 | 134800 | 3554943760 | 14030 | 14030 | 14040 | 14020 | 898 |
| 302 | 20241218 | 134700 | 3542344700 | 14030 | 14040 | 14040 | 14030 | 1261 |
| 303 | 20241218 | 134600 | 3524640950 | 14040 | 14040 | 14050 | 14040 | 321 |
| 304 | 20241218 | 134500 | 3520132890 | 14040 | 14030 | 14040 | 14030 | 1174 |
| 305 | 20241218 | 134400 | 3503650030 | 14030 | 14040 | 14040 | 14030 | 589 |
| 306 | 20241218 | 134300 | 3495385390 | 14030 | 14040 | 14040 | 14030 | 225 |
| 307 | 20241218 | 134200 | 3492226430 | 14040 | 14030 | 14050 | 14030 | 725 |
| 308 | 20241218 | 134100 | 3482047380 | 14050 | 14040 | 14050 | 14030 | 316 |
| 309 | 20241218 | 134000 | 3477610040 | 14040 | 14040 | 14050 | 14030 | 1447 |
| 310 | 20241218 | 133900 | 3457293910 | 14040 | 14040 | 14040 | 14030 | 1760 |
| 311 | 20241218 | 133800 | 3432584060 | 14030 | 14030 | 14040 | 14030 | 564 |
| 312 | 20241218 | 133700 | 3424670820 | 14030 | 14030 | 14030 | 14020 | 227 |
| 313 | 20241218 | 133600 | 3421486060 | 14040 | 14040 | 14040 | 14030 | 1220 |
| 314 | 20241218 | 133500 | 3404357270 | 14050 | 14050 | 14050 | 14040 | 352 |
| 315 | 20241218 | 133400 | 3399411760 | 14050 | 14030 | 14050 | 14030 | 2979 |
| 316 | 20241218 | 133300 | 3357590550 | 14040 | 14030 | 14040 | 14030 | 1919 |
| 317 | 20241218 | 133200 | 3330652830 | 14040 | 14030 | 14040 | 14030 | 495 |
| 318 | 20241218 | 133100 | 3323705210 | 14040 | 14030 | 14040 | 14030 | 458 |
| 319 | 20241218 | 133000 | 3317278700 | 14040 | 14030 | 14040 | 14030 | 1529 |
| 320 | 20241218 | 132900 | 3295824310 | 14030 | 14020 | 14030 | 14020 | 1279 |
| 321 | 20241218 | 132800 | 3277884530 | 14020 | 14030 | 14030 | 14020 | 28 |
| 322 | 20241218 | 132700 | 3277491750 | 14030 | 14020 | 14030 | 14020 | 2111 |
| 323 | 20241218 | 132600 | 3247877900 | 14020 | 14020 | 14030 | 14020 | 126 |
| 324 | 20241218 | 132500 | 3246111260 | 14030 | 14020 | 14030 | 14020 | 620 |
| 325 | 20241218 | 132400 | 3237418490 | 14030 | 14030 | 14030 | 14020 | 331 |
| 326 | 20241218 | 132300 | 3232774570 | 14020 | 14020 | 14030 | 14020 | 409 |
| 327 | 20241218 | 132200 | 3227039620 | 14020 | 14020 | 14030 | 14020 | 1372 |
| 328 | 20241218 | 132100 | 3207801120 | 14020 | 14020 | 14030 | 14020 | 545 |
| 329 | 20241218 | 132000 | 3200160020 | 14020 | 14020 | 14030 | 14020 | 23 |
| 330 | 20241218 | 131900 | 3199837410 | 14030 | 14030 | 14030 | 14010 | 280 |
| 331 | 20241218 | 131800 | 3195911370 | 14020 | 14020 | 14030 | 14010 | 2270 |
| 332 | 20241218 | 131700 | 3164095560 | 14020 | 14010 | 14030 | 14010 | 2644 |
| 333 | 20241218 | 131600 | 3127029960 | 14010 | 14010 | 14020 | 14010 | 1649 |
| 334 | 20241218 | 131500 | 3103912960 | 14010 | 14010 | 14010 | 14000 | 156 |
| 335 | 20241218 | 131400 | 3101727540 | 14010 | 14020 | 14020 | 14010 | 1247 |
| 336 | 20241218 | 131300 | 3084253390 | 14030 | 14000 | 14030 | 14000 | 1201 |
| 337 | 20241218 | 131200 | 3067415610 | 14010 | 14010 | 14020 | 14000 | 433 |
| 338 | 20241218 | 131100 | 3061349190 | 14010 | 14010 | 14010 | 14010 | 15 |
| 339 | 20241218 | 131000 | 3061139040 | 14020 | 14020 | 14020 | 14010 | 2165 |
| 340 | 20241218 | 130900 | 3030790920 | 14020 | 14020 | 14020 | 14010 | 513 |
| 341 | 20241218 | 130800 | 3023600670 | 14010 | 14010 | 14020 | 14010 | 330 |
| 342 | 20241218 | 130700 | 3018977190 | 14010 | 14010 | 14020 | 14010 | 85 |
| 343 | 20241218 | 130600 | 3017786120 | 14010 | 14020 | 14020 | 14010 | 411 |
| 344 | 20241218 | 130500 | 3012026860 | 14020 | 14010 | 14020 | 14010 | 139 |
| 345 | 20241218 | 130400 | 3010078240 | 14020 | 14010 | 14020 | 14000 | 563 |
| 346 | 20241218 | 130300 | 3002193010 | 14000 | 14010 | 14010 | 14000 | 138 |
| 347 | 20241218 | 130200 | 3000260310 | 14000 | 14010 | 14010 | 14000 | 214 |
| 348 | 20241218 | 130100 | 2997262200 | 14010 | 14020 | 14020 | 14000 | 92 |
| 349 | 20241218 | 130000 | 2995972970 | 14010 | 14020 | 14020 | 14010 | 65 |
| 350 | 20241218 | 125900 | 2995061860 | 14020 | 14020 | 14030 | 14020 | 379 |
| 351 | 20241218 | 125800 | 2989748160 | 14030 | 14010 | 14030 | 14010 | 1533 |
| 352 | 20241218 | 125700 | 2968257830 | 14010 | 14020 | 14020 | 14010 | 469 |
| 353 | 20241218 | 125600 | 2961683300 | 14010 | 14020 | 14020 | 14010 | 95 |
| 354 | 20241218 | 125500 | 2960351540 | 14010 | 14010 | 14010 | 14010 | 17 |
| 355 | 20241218 | 125400 | 2960113370 | 14010 | 14010 | 14020 | 14010 | 137 |
| 356 | 20241218 | 125300 | 2958193470 | 14010 | 14010 | 14020 | 14010 | 110 |
| 357 | 20241218 | 125200 | 2956652260 | 14020 | 14010 | 14020 | 14000 | 1443 |
| 358 | 20241218 | 125100 | 2936421450 | 14010 | 14010 | 14020 | 14000 | 314 |
| 359 | 20241218 | 125000 | 2932022030 | 14010 | 14010 | 14010 | 14010 | 413 |
| 360 | 20241218 | 124900 | 2926235900 | 14020 | 14010 | 14020 | 14000 | 1007 |
| 361 | 20241218 | 124800 | 2912126990 | 14010 | 14000 | 14010 | 14000 | 144 |
| 362 | 20241218 | 124700 | 2910110160 | 14000 | 14010 | 14010 | 14000 | 190 |
| 363 | 20241218 | 124600 | 2907448500 | 14010 | 14000 | 14010 | 13990 | 983 |
| 364 | 20241218 | 124500 | 2893686190 | 14000 | 14000 | 14000 | 13990 | 185 |
| 365 | 20241218 | 124400 | 2891096450 | 13990 | 13990 | 13990 | 13990 | 9 |
| 366 | 20241218 | 124300 | 2890970540 | 13990 | 14000 | 14000 | 13990 | 43 |
| 367 | 20241218 | 124200 | 2890368750 | 14000 | 13990 | 14000 | 13990 | 383 |
| 368 | 20241218 | 124100 | 2885009990 | 14000 | 13990 | 14000 | 13990 | 486 |
| 369 | 20241218 | 124000 | 2878207690 | 13990 | 13990 | 13990 | 13980 | 596 |
| 370 | 20241218 | 123900 | 2869869770 | 13970 | 13980 | 13980 | 13970 | 360 |
| 371 | 20241218 | 123800 | 2864837000 | 13990 | 13990 | 13990 | 13980 | 518 |
| 372 | 20241218 | 123700 | 2857590190 | 14000 | 13990 | 14000 | 13990 | 170 |
| 373 | 20241218 | 123600 | 2855211390 | 14000 | 13990 | 14000 | 13990 | 648 |
| 374 | 20241218 | 123500 | 2846145750 | 13990 | 14010 | 14010 | 13990 | 3184 |
| 375 | 20241218 | 123400 | 2801550910 | 14000 | 14000 | 14010 | 14000 | 117 |
| 376 | 20241218 | 123300 | 2799911910 | 14010 | 14010 | 14010 | 14000 | 134 |
| 377 | 20241218 | 123200 | 2798034700 | 14000 | 14000 | 14010 | 14000 | 67 |
| 378 | 20241218 | 123100 | 2797096580 | 14000 | 14000 | 14000 | 14000 | 13 |
| 379 | 20241218 | 123000 | 2796914580 | 14000 | 14010 | 14010 | 14000 | 24 |
| 380 | 20241218 | 122900 | 2796578450 | 14000 | 14010 | 14010 | 13990 | 2932 |
| 381 | 20241218 | 122800 | 2755529500 | 14010 | 14000 | 14010 | 14000 | 54 |
| 382 | 20241218 | 122700 | 2754773030 | 14000 | 14000 | 14010 | 14000 | 72 |
| 383 | 20241218 | 122600 | 2753764540 | 14000 | 14000 | 14000 | 14000 | 10 |
| 384 | 20241218 | 122500 | 2753624540 | 14010 | 14000 | 14010 | 14000 | 328 |
| 385 | 20241218 | 122400 | 2749030330 | 14000 | 14020 | 14020 | 14000 | 936 |
| 386 | 20241218 | 122300 | 2735919680 | 14010 | 14010 | 14010 | 14000 | 1272 |
| 387 | 20241218 | 122200 | 2718099020 | 14010 | 14010 | 14020 | 14010 | 187 |
| 388 | 20241218 | 122100 | 2715478010 | 14010 | 14020 | 14030 | 14010 | 162 |
| 389 | 20241218 | 122000 | 2713206310 | 14020 | 14010 | 14030 | 14010 | 81 |
| 390 | 20241218 | 121900 | 2712070730 | 14010 | 14010 | 14020 | 14010 | 325 |
| 391 | 20241218 | 121800 | 2707517360 | 14010 | 14010 | 14010 | 14010 | 14 |
| 392 | 20241218 | 121700 | 2707321220 | 14030 | 14020 | 14030 | 14000 | 2508 |
| 393 | 20241218 | 121600 | 2672168090 | 14030 | 14040 | 14040 | 14020 | 134 |
| 394 | 20241218 | 121500 | 2670287970 | 14030 | 14020 | 14040 | 14020 | 2178 |
| 395 | 20241218 | 121400 | 2639716500 | 14020 | 14020 | 14030 | 14020 | 37 |
| 396 | 20241218 | 121300 | 2639197560 | 14030 | 14020 | 14030 | 14010 | 2318 |
| 397 | 20241218 | 121200 | 2606685360 | 14030 | 14020 | 14030 | 14020 | 281 |
| 398 | 20241218 | 121100 | 2602743760 | 14020 | 13990 | 14030 | 13990 | 19265 |
| 399 | 20241218 | 121000 | 2332871400 | 13990 | 13990 | 14000 | 13990 | 466 |
| 400 | 20241218 | 120900 | 2326351710 | 14000 | 14000 | 14000 | 13990 | 37 |
| 401 | 20241218 | 120800 | 2325833750 | 14000 | 13970 | 14000 | 13970 | 18863 |
| 402 | 20241218 | 120700 | 2061872260 | 13970 | 13960 | 13970 | 13960 | 405 |
| 403 | 20241218 | 120600 | 2056217740 | 13960 | 13960 | 13970 | 13940 | 113 |
| 404 | 20241218 | 120500 | 2054640180 | 13960 | 13930 | 13970 | 13930 | 77 |
| 405 | 20241218 | 120400 | 2053564760 | 13970 | 13950 | 13970 | 13950 | 162 |
| 406 | 20241218 | 120300 | 2051304330 | 13940 | 13970 | 13970 | 13940 | 56 |
| 407 | 20241218 | 120200 | 2050523270 | 13950 | 13960 | 13960 | 13950 | 356 |
| 408 | 20241218 | 120100 | 2045556660 | 13960 | 13970 | 13970 | 13960 | 1448 |
| 409 | 20241218 | 120000 | 2025341860 | 13960 | 13960 | 13960 | 13960 | 18 |
| 410 | 20241218 | 115900 | 2025090580 | 13960 | 13950 | 13970 | 13950 | 71 |
| 411 | 20241218 | 115800 | 2024099370 | 13970 | 13950 | 13970 | 13950 | 971 |
| 412 | 20241218 | 115700 | 2010544050 | 13960 | 13960 | 13960 | 13950 | 1433 |
| 413 | 20241218 | 115600 | 1990541660 | 13960 | 13970 | 13970 | 13960 | 111 |
| 414 | 20241218 | 115500 | 1988991240 | 13970 | 13960 | 13970 | 13960 | 58 |
| 415 | 20241218 | 115400 | 1988181060 | 13960 | 13950 | 13970 | 13950 | 364 |
| 416 | 20241218 | 115300 | 1983099600 | 13960 | 13950 | 13960 | 13950 | 41 |
| 417 | 20241218 | 115200 | 1982527330 | 13960 | 13950 | 13960 | 13950 | 21 |
| 418 | 20241218 | 115100 | 1982234200 | 13950 | 13960 | 13970 | 13950 | 443 |
| 419 | 20241218 | 115000 | 1976049290 | 13960 | 13970 | 13970 | 13960 | 77 |
| 420 | 20241218 | 114900 | 1974973610 | 13960 | 13960 | 13960 | 13960 | 81 |
| 421 | 20241218 | 114800 | 1973842850 | 13960 | 13960 | 13970 | 13960 | 1486 |
| 422 | 20241218 | 114700 | 1953083640 | 13960 | 13960 | 13970 | 13960 | 163 |
| 423 | 20241218 | 114600 | 1950807630 | 13960 | 13970 | 13970 | 13960 | 60 |
| 424 | 20241218 | 114500 | 1949969900 | 13960 | 13970 | 13970 | 13960 | 524 |
| 425 | 20241218 | 114400 | 1942654320 | 13970 | 13960 | 13970 | 13960 | 42 |
| 426 | 20241218 | 114300 | 1942067910 | 13960 | 13970 | 13970 | 13960 | 294 |
| 427 | 20241218 | 114200 | 1937962540 | 13960 | 13960 | 13960 | 13960 | 160 |
| 428 | 20241218 | 114100 | 1935728940 | 13950 | 13960 | 13970 | 13950 | 1018 |
| 429 | 20241218 | 114000 | 1921517430 | 13960 | 13960 | 13970 | 13960 | 67 |
| 430 | 20241218 | 113900 | 1920581940 | 13960 | 13940 | 13960 | 13920 | 1475 |
| 431 | 20241218 | 113800 | 1899995750 | 13960 | 13940 | 13960 | 13910 | 3994 |
| 432 | 20241218 | 113700 | 1844334480 | 13940 | 13940 | 13960 | 13940 | 154 |
| 433 | 20241218 | 113600 | 1842186750 | 13940 | 13930 | 13940 | 13930 | 231 |
| 434 | 20241218 | 113500 | 1838967610 | 13940 | 13940 | 13940 | 13930 | 209 |
| 435 | 20241218 | 113400 | 1836054590 | 13940 | 13940 | 13960 | 13940 | 620 |
| 436 | 20241218 | 113300 | 1827406580 | 13940 | 13940 | 13950 | 13940 | 668 |
| 437 | 20241218 | 113200 | 1818094290 | 13940 | 13950 | 13950 | 13940 | 330 |
| 438 | 20241218 | 113100 | 1813493510 | 13960 | 13940 | 13960 | 13940 | 75 |
| 439 | 20241218 | 113000 | 1812447640 | 13970 | 13950 | 13970 | 13940 | 2031 |
| 440 | 20241218 | 112900 | 1784098290 | 13960 | 13960 | 13960 | 13950 | 186 |
| 441 | 20241218 | 112800 | 1781503270 | 13950 | 13960 | 13970 | 13950 | 1093 |
| 442 | 20241218 | 112700 | 1766244730 | 13960 | 13970 | 13970 | 13960 | 88 |
| 443 | 20241218 | 112600 | 1765016030 | 13970 | 13960 | 13980 | 13960 | 556 |
| 444 | 20241218 | 112500 | 1757251050 | 13960 | 13960 | 13960 | 13960 | 46 |
| 445 | 20241218 | 112400 | 1756608890 | 13980 | 13950 | 13980 | 13950 | 331 |
| 446 | 20241218 | 112300 | 1751985530 | 13960 | 13950 | 13960 | 13950 | 33 |
| 447 | 20241218 | 112200 | 1751525080 | 13950 | 13960 | 13960 | 13950 | 1041 |
| 448 | 20241218 | 112100 | 1736993030 | 13950 | 13950 | 13960 | 13950 | 27 |
| 449 | 20241218 | 112000 | 1736616250 | 13960 | 13980 | 13980 | 13950 | 124 |
| 450 | 20241218 | 111900 | 1734884130 | 13970 | 13960 | 13970 | 13960 | 16 |
| 451 | 20241218 | 111800 | 1734660650 | 13970 | 13970 | 13970 | 13960 | 2456 |
| 452 | 20241218 | 111700 | 1700353270 | 13960 | 13960 | 13960 | 13960 | 4 |
| 453 | 20241218 | 111600 | 1700297430 | 13960 | 13970 | 13970 | 13960 | 86 |
| 454 | 20241218 | 111500 | 1699096550 | 13960 | 13970 | 13970 | 13960 | 407 |
| 455 | 20241218 | 111400 | 1693412110 | 13970 | 13960 | 13970 | 13960 | 1354 |
| 456 | 20241218 | 111300 | 1674508740 | 13970 | 13950 | 13970 | 13950 | 426 |
| 457 | 20241218 | 111200 | 1668561300 | 13950 | 13950 | 13960 | 13950 | 34 |
| 458 | 20241218 | 111100 | 1668086970 | 13970 | 13960 | 13970 | 13950 | 3070 |
| 459 | 20241218 | 111000 | 1625209240 | 13950 | 13950 | 13960 | 13950 | 122 |
| 460 | 20241218 | 110900 | 1623506580 | 13960 | 13960 | 13960 | 13950 | 1345 |
| 461 | 20241218 | 110800 | 1604730400 | 13970 | 13960 | 13970 | 13960 | 55 |
| 462 | 20241218 | 110700 | 1603962440 | 13960 | 13960 | 13960 | 13960 | 1399 |
| 463 | 20241218 | 110600 | 1584432400 | 13960 | 13960 | 13970 | 13960 | 92 |
| 464 | 20241218 | 110500 | 1583147320 | 13970 | 13950 | 13970 | 13940 | 2395 |
| 465 | 20241218 | 110400 | 1549707030 | 13940 | 13940 | 13950 | 13940 | 335 |
| 466 | 20241218 | 110300 | 1545034780 | 13950 | 13950 | 13950 | 13940 | 1291 |
| 467 | 20241218 | 110200 | 1527025390 | 13960 | 13950 | 13960 | 13940 | 279 |
| 468 | 20241218 | 110100 | 1523133270 | 13950 | 13930 | 13950 | 13930 | 134 |
| 469 | 20241218 | 110000 | 1521265170 | 13930 | 13930 | 13940 | 13930 | 127 |
| 470 | 20241218 | 105900 | 1519495440 | 13960 | 13940 | 13960 | 13930 | 1155 |
| 471 | 20241218 | 105800 | 1503391830 | 13950 | 13940 | 13950 | 13940 | 417 |
| 472 | 20241218 | 105700 | 1497578460 | 13950 | 13950 | 13960 | 13950 | 61 |
| 473 | 20241218 | 105600 | 1496727120 | 13950 | 13960 | 13970 | 13950 | 414 |
| 474 | 20241218 | 105500 | 1490947430 | 13960 | 13960 | 13970 | 13960 | 1991 |
| 475 | 20241218 | 105400 | 1463136900 | 13970 | 13950 | 13970 | 13940 | 681 |
| 476 | 20241218 | 105300 | 1453634790 | 13940 | 13940 | 13950 | 13940 | 74 |
| 477 | 20241218 | 105200 | 1452602570 | 13950 | 13940 | 13950 | 13940 | 509 |
| 478 | 20241218 | 105100 | 1445507070 | 13950 | 13940 | 13950 | 13940 | 28 |
| 479 | 20241218 | 105000 | 1445116550 | 13940 | 13940 | 13950 | 13940 | 276 |
| 480 | 20241218 | 104900 | 1441268520 | 13940 | 13920 | 13940 | 13920 | 1932 |
| 481 | 20241218 | 104800 | 1414363840 | 13930 | 13930 | 13940 | 13920 | 170 |
| 482 | 20241218 | 104700 | 1411995670 | 13930 | 13930 | 13970 | 13930 | 1017 |
| 483 | 20241218 | 104600 | 1397806100 | 13920 | 13950 | 13950 | 13920 | 174 |
| 484 | 20241218 | 104500 | 1395380180 | 13970 | 13980 | 13980 | 13960 | 1158 |
| 485 | 20241218 | 104400 | 1379204980 | 13980 | 13950 | 13980 | 13950 | 4857 |
| 486 | 20241218 | 104300 | 1311343070 | 13950 | 13920 | 13950 | 13910 | 7912 |
| 487 | 20241218 | 104200 | 1201099360 | 13910 | 13890 | 13920 | 13890 | 2153 |
| 488 | 20241218 | 104100 | 1171150490 | 13890 | 13900 | 13900 | 13890 | 10 |
| 489 | 20241218 | 104000 | 1171011520 | 13920 | 13910 | 13920 | 13900 | 1378 |
| 490 | 20241218 | 103900 | 1151841840 | 13910 | 13930 | 13940 | 13910 | 1534 |
| 491 | 20241218 | 103800 | 1130489070 | 13930 | 13920 | 13940 | 13920 | 314 |
| 492 | 20241218 | 103700 | 1126114090 | 13930 | 13910 | 13940 | 13910 | 1153 |
| 493 | 20241218 | 103600 | 1110056250 | 13920 | 13900 | 13940 | 13890 | 5751 |
| 494 | 20241218 | 103500 | 1030046990 | 13900 | 13870 | 13900 | 13870 | 4383 |
| 495 | 20241218 | 103400 | 969169570 | 13870 | 13860 | 13880 | 13860 | 1637 |
| 496 | 20241218 | 103300 | 946474860 | 13860 | 13840 | 13860 | 13840 | 821 |
| 497 | 20241218 | 103200 | 935102960 | 13840 | 13840 | 13860 | 13840 | 2018 |
| 498 | 20241218 | 103100 | 907153070 | 13850 | 13820 | 13850 | 13820 | 4006 |
| 499 | 20241218 | 103000 | 851731160 | 13820 | 13800 | 13830 | 13800 | 3241 |
| 500 | 20241218 | 102900 | 806949320 | 13800 | 13800 | 13810 | 13800 | 88 |
| 501 | 20241218 | 102800 | 805734820 | 13800 | 13800 | 13810 | 13800 | 49 |
| 502 | 20241218 | 102700 | 805058240 | 13800 | 13800 | 13810 | 13800 | 131 |
| 503 | 20241218 | 102600 | 803249400 | 13800 | 13810 | 13810 | 13800 | 1488 |
| 504 | 20241218 | 102500 | 782700180 | 13800 | 13800 | 13810 | 13800 | 122 |
| 505 | 20241218 | 102400 | 781016550 | 13800 | 13800 | 13800 | 13800 | 146 |
| 506 | 20241218 | 102300 | 779001750 | 13810 | 13800 | 13810 | 13800 | 89 |
| 507 | 20241218 | 102200 | 777772910 | 13800 | 13800 | 13810 | 13800 | 9 |
| 508 | 20241218 | 102100 | 777648690 | 13800 | 13800 | 13810 | 13800 | 199 |
| 509 | 20241218 | 102000 | 774900730 | 13810 | 13790 | 13810 | 13790 | 288 |
| 510 | 20241218 | 101900 | 770927730 | 13800 | 13800 | 13800 | 13790 | 1405 |
| 511 | 20241218 | 101800 | 751539480 | 13800 | 13800 | 13800 | 13800 | 10 |
| 512 | 20241218 | 101700 | 751401480 | 13810 | 13810 | 13820 | 13810 | 1384 |
| 513 | 20241218 | 101600 | 732288400 | 13810 | 13810 | 13810 | 13810 | 61 |
| 514 | 20241218 | 101500 | 731445990 | 13810 | 13810 | 13820 | 13810 | 324 |
| 515 | 20241218 | 101400 | 726968900 | 13810 | 13810 | 13810 | 13800 | 166 |
| 516 | 20241218 | 101300 | 724676470 | 13810 | 13810 | 13820 | 13810 | 10 |
| 517 | 20241218 | 101200 | 724538330 | 13810 | 13820 | 13830 | 13810 | 105 |
| 518 | 20241218 | 101100 | 723087090 | 13830 | 13820 | 13830 | 13820 | 131 |
| 519 | 20241218 | 101000 | 721275750 | 13820 | 13820 | 13820 | 13820 | 136 |
| 520 | 20241218 | 100900 | 719396230 | 13810 | 13820 | 13830 | 13810 | 1579 |
| 521 | 20241218 | 100800 | 697571650 | 13830 | 13810 | 13830 | 13810 | 1724 |
| 522 | 20241218 | 100700 | 673758690 | 13810 | 13800 | 13810 | 13800 | 47 |
| 523 | 20241218 | 100600 | 673109660 | 13800 | 13810 | 13810 | 13800 | 37 |
| 524 | 20241218 | 100500 | 672599040 | 13800 | 13800 | 13810 | 13800 | 542 |
| 525 | 20241218 | 100400 | 665119100 | 13810 | 13800 | 13810 | 13800 | 117 |
| 526 | 20241218 | 100300 | 663503830 | 13800 | 13790 | 13810 | 13790 | 103 |
| 527 | 20241218 | 100200 | 662082380 | 13800 | 13750 | 13800 | 13750 | 3492 |
| 528 | 20241218 | 100100 | 613973680 | 13750 | 13750 | 13760 | 13750 | 78 |
| 529 | 20241218 | 100000 | 612901140 | 13760 | 13750 | 13760 | 13750 | 219 |
| 530 | 20241218 | 095900 | 609889560 | 13760 | 13750 | 13760 | 13750 | 93 |
| 531 | 20241218 | 095800 | 608609980 | 13750 | 13770 | 13770 | 13750 | 1245 |
| 532 | 20241218 | 095700 | 591478960 | 13760 | 13760 | 13770 | 13760 | 442 |
| 533 | 20241218 | 095600 | 585396750 | 13770 | 13770 | 13780 | 13760 | 1579 |
| 534 | 20241218 | 095500 | 563654440 | 13770 | 13760 | 13770 | 13750 | 201 |
| 535 | 20241218 | 095400 | 560887810 | 13750 | 13750 | 13760 | 13750 | 74 |
| 536 | 20241218 | 095300 | 559869750 | 13760 | 13750 | 13760 | 13750 | 112 |
| 537 | 20241218 | 095200 | 558329590 | 13740 | 13750 | 13760 | 13730 | 72 |
| 538 | 20241218 | 095100 | 557340120 | 13750 | 13750 | 13770 | 13740 | 2150 |
| 539 | 20241218 | 095000 | 527779180 | 13740 | 13740 | 13750 | 13740 | 590 |
| 540 | 20241218 | 094900 | 519671090 | 13750 | 13740 | 13750 | 13740 | 102 |
| 541 | 20241218 | 094800 | 518269400 | 13740 | 13750 | 13750 | 13740 | 38 |
| 542 | 20241218 | 094700 | 517747090 | 13750 | 13740 | 13750 | 13740 | 126 |
| 543 | 20241218 | 094600 | 516014690 | 13750 | 13750 | 13760 | 13740 | 1540 |
| 544 | 20241218 | 094500 | 494841550 | 13760 | 13740 | 13760 | 13740 | 460 |
| 545 | 20241218 | 094400 | 488518630 | 13740 | 13760 | 13760 | 13740 | 656 |
| 546 | 20241218 | 094300 | 479498680 | 13750 | 13750 | 13760 | 13750 | 51 |
| 547 | 20241218 | 094200 | 478797250 | 13750 | 13770 | 13770 | 13750 | 494 |
| 548 | 20241218 | 094100 | 472002510 | 13760 | 13780 | 13780 | 13760 | 1469 |
| 549 | 20241218 | 094000 | 451774320 | 13780 | 13780 | 13780 | 13770 | 35 |
| 550 | 20241218 | 093900 | 451292190 | 13780 | 13770 | 13780 | 13760 | 1398 |
| 551 | 20241218 | 093800 | 432043200 | 13770 | 13780 | 13780 | 13770 | 211 |
| 552 | 20241218 | 093700 | 429136680 | 13770 | 13770 | 13780 | 13770 | 130 |
| 553 | 20241218 | 093600 | 427346500 | 13780 | 13780 | 13790 | 13770 | 1820 |
| 554 | 20241218 | 093500 | 402266790 | 13790 | 13790 | 13800 | 13790 | 26 |
| 555 | 20241218 | 093400 | 401908050 | 13800 | 13800 | 13810 | 13780 | 1160 |
| 556 | 20241218 | 093300 | 385921940 | 13790 | 13780 | 13800 | 13770 | 1713 |
| 557 | 20241218 | 093200 | 362302110 | 13780 | 13820 | 13820 | 13780 | 3761 |
| 558 | 20241218 | 093100 | 310430640 | 13820 | 13810 | 13820 | 13800 | 123 |
| 559 | 20241218 | 093000 | 308731780 | 13800 | 13800 | 13820 | 13800 | 255 |
| 560 | 20241218 | 092900 | 305208300 | 13820 | 13810 | 13820 | 13800 | 149 |
| 561 | 20241218 | 092800 | 303150660 | 13830 | 13810 | 13830 | 13800 | 682 |
| 562 | 20241218 | 092700 | 293729820 | 13810 | 13810 | 13810 | 13790 | 4414 |
| 563 | 20241218 | 092600 | 232812680 | 13810 | 13810 | 13850 | 13810 | 208 |
| 564 | 20241218 | 092500 | 229936240 | 13810 | 13850 | 13850 | 13810 | 224 |
| 565 | 20241218 | 092400 | 226834040 | 13850 | 13850 | 13850 | 13800 | 25 |
| 566 | 20241218 | 092300 | 226488040 | 13800 | 13810 | 13850 | 13800 | 51 |
| 567 | 20241218 | 092200 | 225783690 | 13850 | 13800 | 13850 | 13790 | 573 |
| 568 | 20241218 | 092100 | 217857440 | 13800 | 13780 | 13810 | 13780 | 276 |
| 569 | 20241218 | 092000 | 214047120 | 13780 | 13810 | 13810 | 13760 | 75 |
| 570 | 20241218 | 091900 | 213013550 | 13760 | 13810 | 13820 | 13760 | 1110 |
| 571 | 20241218 | 091800 | 197697370 | 13810 | 13820 | 13820 | 13790 | 549 |
| 572 | 20241218 | 091700 | 190118980 | 13820 | 13830 | 13850 | 13800 | 1556 |
| 573 | 20241218 | 091600 | 168600430 | 13840 | 13850 | 13850 | 13840 | 248 |
| 574 | 20241218 | 091500 | 165168030 | 13840 | 13820 | 13840 | 13820 | 144 |
| 575 | 20241218 | 091400 | 163177570 | 13820 | 13840 | 13850 | 13820 | 2060 |
| 576 | 20241218 | 091300 | 134679130 | 13840 | 13850 | 13850 | 13840 | 89 |
| 577 | 20241218 | 091200 | 133447080 | 13840 | 13860 | 13860 | 13840 | 757 |
| 578 | 20241218 | 091100 | 122962700 | 13860 | 13870 | 13880 | 13860 | 315 |
| 579 | 20241218 | 091000 | 118594510 | 13870 | 13890 | 13890 | 13870 | 1419 |
| 580 | 20241218 | 090900 | 98912360 | 13890 | 13870 | 13890 | 13850 | 1810 |
| 581 | 20241218 | 090800 | 73814280 | 13870 | 13860 | 13890 | 13860 | 1094 |
| 582 | 20241218 | 090700 | 58632090 | 13860 | 13840 | 13860 | 13840 | 313 |
| 583 | 20241218 | 090600 | 54295020 | 13840 | 13860 | 13860 | 13840 | 71 |
| 584 | 20241218 | 090500 | 53311840 | 13840 | 13850 | 13870 | 13840 | 904 |
| 585 | 20241218 | 090400 | 40798410 | 13850 | 13850 | 13880 | 13840 | 109 |
| 586 | 20241218 | 090300 | 39289240 | 13850 | 13880 | 13880 | 13850 | 45 |
| 587 | 20241218 | 090200 | 38665690 | 13870 | 13820 | 13870 | 13810 | 533 |
| 588 | 20241218 | 090100 | 31287560 | 13820 | 13810 | 13820 | 13800 | 603 |
| 589 | 20241218 | 090000 | 22957210 | 13810 | 13800 | 13820 | 13800 | 1662 |