30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 190500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 42448 |
| 3 | 20241218 | 190400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 4 | 20241218 | 190300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 5 | 20241218 | 190200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 6 | 20241218 | 190100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 7 | 20241218 | 190000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 8 | 20241218 | 185900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 9 | 20241218 | 185800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 10 | 20241218 | 185700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 11 | 20241218 | 185600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 12 | 20241218 | 185500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 13 | 20241218 | 185400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 14 | 20241218 | 185300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 15 | 20241218 | 185200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 16 | 20241218 | 185100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 17 | 20241218 | 185000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 18 | 20241218 | 184900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 19 | 20241218 | 184800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 20 | 20241218 | 184700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 21 | 20241218 | 184600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 22 | 20241218 | 184500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 23 | 20241218 | 184400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 24 | 20241218 | 184300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 25 | 20241218 | 184200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 26 | 20241218 | 184100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 27 | 20241218 | 184000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 28 | 20241218 | 183900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 29 | 20241218 | 183800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 30 | 20241218 | 183700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 31 | 20241218 | 183600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 32 | 20241218 | 183500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 42448 |
| 33 | 20241218 | 183400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 34 | 20241218 | 183300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 35 | 20241218 | 183200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 36 | 20241218 | 183100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 37 | 20241218 | 183000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 38 | 20241218 | 182900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 39 | 20241218 | 182800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 40 | 20241218 | 182700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 41 | 20241218 | 182600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 42 | 20241218 | 182500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 43 | 20241218 | 182400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 44 | 20241218 | 182300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 45 | 20241218 | 182200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 46 | 20241218 | 182100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 47 | 20241218 | 182000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 48 | 20241218 | 181900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 49 | 20241218 | 181800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 50 | 20241218 | 181700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 51 | 20241218 | 181600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 52 | 20241218 | 181500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 53 | 20241218 | 181400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 54 | 20241218 | 181300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 55 | 20241218 | 181200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 56 | 20241218 | 181100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 57 | 20241218 | 181000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 58 | 20241218 | 180900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 59 | 20241218 | 180800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 60 | 20241218 | 180700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 61 | 20241218 | 180600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 62 | 20241218 | 180500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 42448 |
| 63 | 20241218 | 180400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 64 | 20241218 | 180300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 65 | 20241218 | 180200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 66 | 20241218 | 180100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 67 | 20241218 | 180000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 68 | 20241218 | 175900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 69 | 20241218 | 175800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 70 | 20241218 | 175700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 71 | 20241218 | 175600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 72 | 20241218 | 175500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 73 | 20241218 | 175400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 74 | 20241218 | 175300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 75 | 20241218 | 175200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 76 | 20241218 | 175100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 77 | 20241218 | 175000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 78 | 20241218 | 174900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 79 | 20241218 | 174800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 80 | 20241218 | 174700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 81 | 20241218 | 174600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 82 | 20241218 | 174500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 83 | 20241218 | 174400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 84 | 20241218 | 174300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 85 | 20241218 | 174200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 86 | 20241218 | 174100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 87 | 20241218 | 174000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 88 | 20241218 | 173900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 89 | 20241218 | 173800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 90 | 20241218 | 173700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 91 | 20241218 | 173600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 92 | 20241218 | 173500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 42448 |
| 93 | 20241218 | 173400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 94 | 20241218 | 173300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 95 | 20241218 | 173200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 96 | 20241218 | 173100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 97 | 20241218 | 173000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 98 | 20241218 | 172900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 99 | 20241218 | 172800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 100 | 20241218 | 172700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 101 | 20241218 | 172600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 102 | 20241218 | 172500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 103 | 20241218 | 172400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 104 | 20241218 | 172300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 105 | 20241218 | 172200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 106 | 20241218 | 172100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 107 | 20241218 | 172000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 108 | 20241218 | 171900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 109 | 20241218 | 171800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 110 | 20241218 | 171700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 111 | 20241218 | 171600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 112 | 20241218 | 171500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 113 | 20241218 | 171400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 114 | 20241218 | 171300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 115 | 20241218 | 171200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 116 | 20241218 | 171100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 117 | 20241218 | 171000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 118 | 20241218 | 170900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 119 | 20241218 | 170800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 120 | 20241218 | 170700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 121 | 20241218 | 170600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 122 | 20241218 | 170500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 42448 |
| 123 | 20241218 | 170400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 124 | 20241218 | 170300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 125 | 20241218 | 170200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 126 | 20241218 | 170100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 127 | 20241218 | 170000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 128 | 20241218 | 165900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 129 | 20241218 | 165800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 130 | 20241218 | 165700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 131 | 20241218 | 165600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 132 | 20241218 | 165500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 133 | 20241218 | 165400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 134 | 20241218 | 165300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 135 | 20241218 | 165200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 136 | 20241218 | 165100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 137 | 20241218 | 165000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 138 | 20241218 | 164900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 139 | 20241218 | 164800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 140 | 20241218 | 164700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 141 | 20241218 | 164600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 142 | 20241218 | 164500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 143 | 20241218 | 164400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 144 | 20241218 | 164300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 145 | 20241218 | 164200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 146 | 20241218 | 164100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 147 | 20241218 | 164000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 148 | 20241218 | 163900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 149 | 20241218 | 163800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 150 | 20241218 | 163700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 151 | 20241218 | 163600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 152 | 20241218 | 163500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 42448 |
| 153 | 20241218 | 163400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 154 | 20241218 | 163300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 155 | 20241218 | 163200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 156 | 20241218 | 163100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 157 | 20241218 | 163000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 158 | 20241218 | 162900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 159 | 20241218 | 162800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 160 | 20241218 | 162700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 161 | 20241218 | 162600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 162 | 20241218 | 162500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 163 | 20241218 | 162400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 164 | 20241218 | 162300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 165 | 20241218 | 162200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 166 | 20241218 | 162100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 167 | 20241218 | 162000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 168 | 20241218 | 161900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 169 | 20241218 | 161800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 170 | 20241218 | 161700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 171 | 20241218 | 161600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 172 | 20241218 | 161500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 173 | 20241218 | 161400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 174 | 20241218 | 161300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 175 | 20241218 | 161200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 176 | 20241218 | 161100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 177 | 20241218 | 161000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 178 | 20241218 | 160900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 179 | 20241218 | 160800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 180 | 20241218 | 160700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 181 | 20241218 | 160600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 182 | 20241218 | 160500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 42448 |
| 183 | 20241218 | 160400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 184 | 20241218 | 160300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 185 | 20241218 | 160200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 186 | 20241218 | 160100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 187 | 20241218 | 160000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 188 | 20241218 | 155900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 189 | 20241218 | 155800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 190 | 20241218 | 155700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 191 | 20241218 | 155600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 192 | 20241218 | 155500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 193 | 20241218 | 155400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 194 | 20241218 | 155300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 195 | 20241218 | 155200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 196 | 20241218 | 155100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 197 | 20241218 | 155000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 198 | 20241218 | 154900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 199 | 20241218 | 154800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 200 | 20241218 | 154700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 201 | 20241218 | 154600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 202 | 20241218 | 154500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 203 | 20241218 | 154400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 204 | 20241218 | 154300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 205 | 20241218 | 154200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 206 | 20241218 | 154100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 207 | 20241218 | 154000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 208 | 20241218 | 153900 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 209 | 20241218 | 153800 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 210 | 20241218 | 153700 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 211 | 20241218 | 153600 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 212 | 20241218 | 153500 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 42448 |
| 213 | 20241218 | 153400 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 214 | 20241218 | 153300 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 215 | 20241218 | 153200 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 216 | 20241218 | 153100 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 217 | 20241218 | 153000 | 2842160905 | 4240 | 4240 | 4240 | 4240 | 42448 |
| 218 | 20241218 | 152900 | 2662181385 | 4235 | 4235 | 4235 | 4235 | 0 |
| 219 | 20241218 | 152800 | 2662181385 | 4235 | 4235 | 4235 | 4235 | 0 |
| 220 | 20241218 | 152700 | 2662181385 | 4235 | 4235 | 4235 | 4235 | 0 |
| 221 | 20241218 | 152600 | 2662181385 | 4235 | 4235 | 4235 | 4235 | 0 |
| 222 | 20241218 | 152500 | 2662181385 | 4235 | 4235 | 4235 | 4235 | 0 |
| 223 | 20241218 | 152400 | 2662181385 | 4235 | 4235 | 4235 | 4235 | 0 |
| 224 | 20241218 | 152300 | 2662181385 | 4235 | 4235 | 4235 | 4235 | 0 |
| 225 | 20241218 | 152200 | 2662181385 | 4235 | 4235 | 4235 | 4235 | 0 |
| 226 | 20241218 | 152100 | 2662181385 | 4235 | 4235 | 4235 | 4235 | 0 |
| 227 | 20241218 | 152000 | 2662181385 | 4235 | 4235 | 4235 | 4235 | 0 |
| 228 | 20241218 | 151900 | 2662181385 | 4235 | 4235 | 4240 | 4235 | 953 |
| 229 | 20241218 | 151800 | 2658143685 | 4235 | 4235 | 4240 | 4235 | 4712 |
| 230 | 20241218 | 151700 | 2638187770 | 4240 | 4235 | 4240 | 4235 | 316 |
| 231 | 20241218 | 151600 | 2636848420 | 4240 | 4240 | 4240 | 4235 | 1444 |
| 232 | 20241218 | 151500 | 2630732575 | 4235 | 4240 | 4240 | 4235 | 1062 |
| 233 | 20241218 | 151400 | 2626232755 | 4240 | 4240 | 4240 | 4235 | 3390 |
| 234 | 20241218 | 151300 | 2611863360 | 4240 | 4240 | 4240 | 4235 | 1940 |
| 235 | 20241218 | 151200 | 2603638135 | 4240 | 4235 | 4240 | 4235 | 1632 |
| 236 | 20241218 | 151100 | 2596721460 | 4235 | 4235 | 4240 | 4235 | 676 |
| 237 | 20241218 | 151000 | 2593855485 | 4235 | 4235 | 4240 | 4235 | 800 |
| 238 | 20241218 | 150900 | 2590464315 | 4235 | 4240 | 4240 | 4235 | 6426 |
| 239 | 20241218 | 150800 | 2563219235 | 4240 | 4240 | 4240 | 4240 | 124 |
| 240 | 20241218 | 150700 | 2562693475 | 4240 | 4235 | 4240 | 4235 | 5986 |
| 241 | 20241218 | 150600 | 2537342645 | 4235 | 4230 | 4235 | 4230 | 192 |
| 242 | 20241218 | 150500 | 2536529860 | 4235 | 4235 | 4235 | 4230 | 289 |
| 243 | 20241218 | 150400 | 2535307245 | 4230 | 4230 | 4235 | 4230 | 625 |
| 244 | 20241218 | 150300 | 2532663375 | 4235 | 4235 | 4235 | 4230 | 2356 |
| 245 | 20241218 | 150200 | 2522696715 | 4235 | 4235 | 4235 | 4235 | 28 |
| 246 | 20241218 | 150100 | 2522578135 | 4230 | 4235 | 4235 | 4230 | 1437 |
| 247 | 20241218 | 150000 | 2516499505 | 4230 | 4235 | 4235 | 4230 | 1781 |
| 248 | 20241218 | 145900 | 2508965725 | 4235 | 4235 | 4235 | 4235 | 98 |
| 249 | 20241218 | 145800 | 2508550695 | 4235 | 4230 | 4235 | 4230 | 75 |
| 250 | 20241218 | 145700 | 2508233095 | 4235 | 4235 | 4235 | 4230 | 540 |
| 251 | 20241218 | 145600 | 2505947195 | 4235 | 4235 | 4235 | 4230 | 626 |
| 252 | 20241218 | 145500 | 2503298450 | 4235 | 4240 | 4240 | 4235 | 790 |
| 253 | 20241218 | 145400 | 2499952530 | 4240 | 4240 | 4240 | 4235 | 448 |
| 254 | 20241218 | 145300 | 2498054750 | 4235 | 4235 | 4240 | 4235 | 2684 |
| 255 | 20241218 | 145200 | 2486687410 | 4235 | 4235 | 4235 | 4235 | 55 |
| 256 | 20241218 | 145100 | 2486454485 | 4235 | 4235 | 4235 | 4230 | 10154 |
| 257 | 20241218 | 145000 | 2443452575 | 4230 | 4235 | 4235 | 4230 | 914 |
| 258 | 20241218 | 144900 | 2439585905 | 4235 | 4235 | 4235 | 4230 | 331 |
| 259 | 20241218 | 144800 | 2438185325 | 4235 | 4235 | 4235 | 4230 | 158 |
| 260 | 20241218 | 144700 | 2437516480 | 4230 | 4235 | 4235 | 4230 | 96 |
| 261 | 20241218 | 144600 | 2437109955 | 4230 | 4235 | 4235 | 4230 | 136 |
| 262 | 20241218 | 144500 | 2436534090 | 4235 | 4230 | 4235 | 4230 | 480 |
| 263 | 20241218 | 144400 | 2434502950 | 4230 | 4230 | 4235 | 4230 | 819 |
| 264 | 20241218 | 144300 | 2431038120 | 4230 | 4235 | 4235 | 4225 | 1072 |
| 265 | 20241218 | 144200 | 2426503355 | 4235 | 4235 | 4235 | 4230 | 531 |
| 266 | 20241218 | 144100 | 2424255110 | 4235 | 4230 | 4235 | 4230 | 517 |
| 267 | 20241218 | 144000 | 2422067370 | 4235 | 4230 | 4235 | 4230 | 1700 |
| 268 | 20241218 | 143900 | 2414875950 | 4230 | 4225 | 4230 | 4225 | 202 |
| 269 | 20241218 | 143800 | 2414022050 | 4230 | 4230 | 4230 | 4230 | 1368 |
| 270 | 20241218 | 143700 | 2408235410 | 4230 | 4230 | 4230 | 4225 | 335 |
| 271 | 20241218 | 143600 | 2406819230 | 4230 | 4235 | 4235 | 4225 | 383 |
| 272 | 20241218 | 143500 | 2405200115 | 4230 | 4235 | 4235 | 4230 | 2760 |
| 273 | 20241218 | 143400 | 2393524075 | 4235 | 4235 | 4235 | 4230 | 634 |
| 274 | 20241218 | 143300 | 2390841680 | 4235 | 4235 | 4235 | 4230 | 648 |
| 275 | 20241218 | 143200 | 2388100185 | 4235 | 4235 | 4235 | 4230 | 1226 |
| 276 | 20241218 | 143100 | 2382913745 | 4235 | 4235 | 4235 | 4230 | 316 |
| 277 | 20241218 | 143000 | 2381576025 | 4235 | 4230 | 4235 | 4225 | 410 |
| 278 | 20241218 | 142900 | 2379841730 | 4225 | 4230 | 4235 | 4225 | 1054 |
| 279 | 20241218 | 142800 | 2375382855 | 4230 | 4235 | 4235 | 4230 | 673 |
| 280 | 20241218 | 142700 | 2372534040 | 4235 | 4235 | 4235 | 4230 | 884 |
| 281 | 20241218 | 142600 | 2368791655 | 4235 | 4230 | 4235 | 4225 | 982 |
| 282 | 20241218 | 142500 | 2364640905 | 4230 | 4230 | 4230 | 4220 | 83 |
| 283 | 20241218 | 142400 | 2364289955 | 4230 | 4230 | 4230 | 4220 | 2238 |
| 284 | 20241218 | 142300 | 2354836500 | 4230 | 4225 | 4230 | 4225 | 343 |
| 285 | 20241218 | 142200 | 2353387125 | 4225 | 4230 | 4235 | 4225 | 2270 |
| 286 | 20241218 | 142100 | 2343784730 | 4230 | 4225 | 4230 | 4220 | 1715 |
| 287 | 20241218 | 142000 | 2336538475 | 4230 | 4225 | 4230 | 4220 | 3343 |
| 288 | 20241218 | 141900 | 2322414605 | 4225 | 4225 | 4225 | 4225 | 312 |
| 289 | 20241218 | 141800 | 2321096405 | 4225 | 4225 | 4225 | 4220 | 3793 |
| 290 | 20241218 | 141700 | 2305083560 | 4225 | 4230 | 4230 | 4225 | 1031 |
| 291 | 20241218 | 141600 | 2300722465 | 4225 | 4230 | 4230 | 4225 | 158 |
| 292 | 20241218 | 141500 | 2300054535 | 4225 | 4230 | 4230 | 4225 | 516 |
| 293 | 20241218 | 141400 | 2297872225 | 4230 | 4225 | 4230 | 4220 | 47 |
| 294 | 20241218 | 141300 | 2297673575 | 4225 | 4230 | 4230 | 4225 | 1126 |
| 295 | 20241218 | 141200 | 2292916095 | 4230 | 4225 | 4230 | 4225 | 90 |
| 296 | 20241218 | 141100 | 2292535720 | 4230 | 4225 | 4230 | 4220 | 1624 |
| 297 | 20241218 | 141000 | 2285675035 | 4220 | 4225 | 4225 | 4220 | 87 |
| 298 | 20241218 | 140900 | 2285307750 | 4225 | 4225 | 4225 | 4220 | 231 |
| 299 | 20241218 | 140800 | 2284332515 | 4225 | 4225 | 4225 | 4220 | 76 |
| 300 | 20241218 | 140700 | 2284011440 | 4225 | 4225 | 4225 | 4220 | 3719 |
| 301 | 20241218 | 140600 | 2268314945 | 4225 | 4230 | 4230 | 4225 | 5789 |
| 302 | 20241218 | 140500 | 2243840065 | 4235 | 4235 | 4235 | 4230 | 923 |
| 303 | 20241218 | 140400 | 2239935425 | 4235 | 4240 | 4240 | 4235 | 1213 |
| 304 | 20241218 | 140300 | 2234798320 | 4235 | 4240 | 4240 | 4235 | 712 |
| 305 | 20241218 | 140200 | 2231782560 | 4240 | 4235 | 4240 | 4235 | 208 |
| 306 | 20241218 | 140100 | 2230901360 | 4240 | 4240 | 4240 | 4240 | 70 |
| 307 | 20241218 | 140000 | 2230604560 | 4240 | 4235 | 4240 | 4235 | 136 |
| 308 | 20241218 | 135900 | 2230028230 | 4240 | 4240 | 4240 | 4235 | 1753 |
| 309 | 20241218 | 135800 | 2222602445 | 4235 | 4240 | 4240 | 4235 | 172 |
| 310 | 20241218 | 135700 | 2221873465 | 4240 | 4240 | 4240 | 4235 | 241 |
| 311 | 20241218 | 135600 | 2220851935 | 4240 | 4240 | 4240 | 4235 | 172 |
| 312 | 20241218 | 135500 | 2220122735 | 4240 | 4240 | 4245 | 4235 | 1837 |
| 313 | 20241218 | 135400 | 2212334335 | 4240 | 4240 | 4245 | 4240 | 824 |
| 314 | 20241218 | 135300 | 2208840565 | 4240 | 4245 | 4245 | 4235 | 4672 |
| 315 | 20241218 | 135200 | 2189031220 | 4245 | 4245 | 4245 | 4240 | 1789 |
| 316 | 20241218 | 135100 | 2181438635 | 4245 | 4245 | 4245 | 4240 | 526 |
| 317 | 20241218 | 135000 | 2179208060 | 4240 | 4235 | 4240 | 4235 | 9343 |
| 318 | 20241218 | 134900 | 2139600285 | 4240 | 4235 | 4240 | 4235 | 27 |
| 319 | 20241218 | 134800 | 2139485810 | 4240 | 4235 | 4240 | 4235 | 759 |
| 320 | 20241218 | 134700 | 2136271325 | 4235 | 4240 | 4240 | 4235 | 582 |
| 321 | 20241218 | 134600 | 2133805130 | 4240 | 4240 | 4240 | 4240 | 63 |
| 322 | 20241218 | 134500 | 2133538010 | 4235 | 4235 | 4240 | 4235 | 981 |
| 323 | 20241218 | 134400 | 2129382565 | 4240 | 4235 | 4240 | 4230 | 8031 |
| 324 | 20241218 | 134300 | 2095371875 | 4230 | 4230 | 4235 | 4230 | 1973 |
| 325 | 20241218 | 134200 | 2087022460 | 4235 | 4235 | 4235 | 4230 | 147 |
| 326 | 20241218 | 134100 | 2086400470 | 4230 | 4230 | 4235 | 4230 | 13132 |
| 327 | 20241218 | 134000 | 2030851480 | 4225 | 4220 | 4225 | 4220 | 7013 |
| 328 | 20241218 | 133900 | 2001222245 | 4220 | 4220 | 4225 | 4220 | 1066 |
| 329 | 20241218 | 133800 | 1996722990 | 4225 | 4220 | 4225 | 4220 | 941 |
| 330 | 20241218 | 133700 | 1992751845 | 4220 | 4220 | 4225 | 4220 | 262 |
| 331 | 20241218 | 133600 | 1991646180 | 4225 | 4220 | 4225 | 4220 | 513 |
| 332 | 20241218 | 133500 | 1989481180 | 4225 | 4215 | 4225 | 4215 | 759 |
| 333 | 20241218 | 133400 | 1986278660 | 4220 | 4215 | 4220 | 4215 | 153 |
| 334 | 20241218 | 133300 | 1985633645 | 4215 | 4220 | 4220 | 4215 | 3146 |
| 335 | 20241218 | 133200 | 1972357810 | 4220 | 4220 | 4225 | 4220 | 1493 |
| 336 | 20241218 | 133100 | 1966050695 | 4220 | 4220 | 4225 | 4220 | 511 |
| 337 | 20241218 | 133000 | 1963892420 | 4225 | 4215 | 4225 | 4215 | 887 |
| 338 | 20241218 | 132900 | 1960149170 | 4220 | 4215 | 4220 | 4215 | 1111 |
| 339 | 20241218 | 132800 | 1955462460 | 4215 | 4215 | 4220 | 4215 | 242 |
| 340 | 20241218 | 132700 | 1954441930 | 4215 | 4215 | 4215 | 4215 | 219 |
| 341 | 20241218 | 132600 | 1953518845 | 4215 | 4215 | 4215 | 4215 | 186 |
| 342 | 20241218 | 132500 | 1952734855 | 4215 | 4215 | 4215 | 4215 | 110 |
| 343 | 20241218 | 132400 | 1952271205 | 4215 | 4215 | 4220 | 4215 | 555 |
| 344 | 20241218 | 132300 | 1949930380 | 4215 | 4215 | 4220 | 4215 | 394 |
| 345 | 20241218 | 132200 | 1948269665 | 4215 | 4215 | 4220 | 4215 | 599 |
| 346 | 20241218 | 132100 | 1945743830 | 4220 | 4215 | 4220 | 4215 | 409 |
| 347 | 20241218 | 132000 | 1944019885 | 4215 | 4215 | 4220 | 4215 | 383 |
| 348 | 20241218 | 131900 | 1942404540 | 4220 | 4220 | 4220 | 4215 | 134 |
| 349 | 20241218 | 131800 | 1941839600 | 4215 | 4215 | 4215 | 4215 | 186 |
| 350 | 20241218 | 131700 | 1941055610 | 4215 | 4215 | 4220 | 4215 | 170 |
| 351 | 20241218 | 131600 | 1940339055 | 4215 | 4210 | 4215 | 4210 | 3332 |
| 352 | 20241218 | 131500 | 1926310525 | 4210 | 4215 | 4215 | 4210 | 307 |
| 353 | 20241218 | 131400 | 1925017555 | 4210 | 4210 | 4215 | 4210 | 3562 |
| 354 | 20241218 | 131300 | 1910020835 | 4210 | 4210 | 4215 | 4210 | 221 |
| 355 | 20241218 | 131200 | 1909090360 | 4210 | 4210 | 4210 | 4205 | 114 |
| 356 | 20241218 | 131100 | 1908610685 | 4215 | 4210 | 4215 | 4210 | 178 |
| 357 | 20241218 | 131000 | 1907860805 | 4210 | 4210 | 4215 | 4205 | 1048 |
| 358 | 20241218 | 130900 | 1903451760 | 4210 | 4215 | 4220 | 4205 | 2047 |
| 359 | 20241218 | 130800 | 1894824230 | 4210 | 4210 | 4215 | 4210 | 343 |
| 360 | 20241218 | 130700 | 1893379700 | 4215 | 4210 | 4215 | 4210 | 213 |
| 361 | 20241218 | 130600 | 1892481970 | 4205 | 4210 | 4210 | 4205 | 149 |
| 362 | 20241218 | 130500 | 1891855170 | 4210 | 4210 | 4215 | 4210 | 287 |
| 363 | 20241218 | 130400 | 1890646895 | 4215 | 4215 | 4215 | 4205 | 17 |
| 364 | 20241218 | 130300 | 1890575295 | 4215 | 4215 | 4215 | 4205 | 193 |
| 365 | 20241218 | 130200 | 1889763180 | 4215 | 4210 | 4215 | 4210 | 459 |
| 366 | 20241218 | 130100 | 1887830745 | 4210 | 4210 | 4210 | 4210 | 8000 |
| 367 | 20241218 | 130000 | 1854150745 | 4210 | 4210 | 4215 | 4210 | 2224 |
| 368 | 20241218 | 125900 | 1844782640 | 4215 | 4215 | 4215 | 4210 | 214 |
| 369 | 20241218 | 125800 | 1843881195 | 4215 | 4220 | 4220 | 4215 | 271 |
| 370 | 20241218 | 125700 | 1842738915 | 4215 | 4215 | 4220 | 4215 | 69 |
| 371 | 20241218 | 125600 | 1842448065 | 4210 | 4210 | 4210 | 4210 | 86 |
| 372 | 20241218 | 125500 | 1842086005 | 4210 | 4215 | 4215 | 4210 | 518 |
| 373 | 20241218 | 125400 | 1839903685 | 4215 | 4215 | 4215 | 4215 | 60 |
| 374 | 20241218 | 125300 | 1839650785 | 4220 | 4220 | 4220 | 4215 | 34 |
| 375 | 20241218 | 125200 | 1839507345 | 4220 | 4215 | 4220 | 4215 | 588 |
| 376 | 20241218 | 125100 | 1837028920 | 4215 | 4215 | 4220 | 4215 | 64 |
| 377 | 20241218 | 125000 | 1836759145 | 4215 | 4220 | 4220 | 4215 | 1649 |
| 378 | 20241218 | 124900 | 1829805610 | 4220 | 4215 | 4220 | 4215 | 493 |
| 379 | 20241218 | 124800 | 1827727560 | 4215 | 4220 | 4220 | 4215 | 466 |
| 380 | 20241218 | 124700 | 1825761045 | 4220 | 4220 | 4225 | 4220 | 1236 |
| 381 | 20241218 | 124600 | 1820545120 | 4220 | 4220 | 4220 | 4220 | 204 |
| 382 | 20241218 | 124500 | 1819684240 | 4220 | 4220 | 4225 | 4220 | 288 |
| 383 | 20241218 | 124400 | 1818468870 | 4220 | 4220 | 4220 | 4220 | 166 |
| 384 | 20241218 | 124300 | 1817768350 | 4220 | 4220 | 4220 | 4220 | 1030 |
| 385 | 20241218 | 124200 | 1813421750 | 4220 | 4220 | 4225 | 4220 | 670 |
| 386 | 20241218 | 124100 | 1810594300 | 4220 | 4220 | 4220 | 4220 | 2182 |
| 387 | 20241218 | 124000 | 1801386260 | 4225 | 4230 | 4230 | 4225 | 502 |
| 388 | 20241218 | 123900 | 1799265305 | 4225 | 4225 | 4230 | 4225 | 2335 |
| 389 | 20241218 | 123800 | 1789399430 | 4230 | 4230 | 4230 | 4225 | 2322 |
| 390 | 20241218 | 123700 | 1779582375 | 4230 | 4225 | 4230 | 4225 | 510 |
| 391 | 20241218 | 123600 | 1777427600 | 4230 | 4225 | 4230 | 4225 | 84 |
| 392 | 20241218 | 123500 | 1777072660 | 4230 | 4225 | 4230 | 4225 | 294 |
| 393 | 20241218 | 123400 | 1775829080 | 4230 | 4230 | 4230 | 4225 | 24 |
| 394 | 20241218 | 123300 | 1775727635 | 4230 | 4230 | 4230 | 4225 | 65 |
| 395 | 20241218 | 123200 | 1775452990 | 4225 | 4235 | 4235 | 4225 | 791 |
| 396 | 20241218 | 123100 | 1772103170 | 4235 | 4230 | 4235 | 4230 | 1130 |
| 397 | 20241218 | 123000 | 1767323250 | 4230 | 4225 | 4230 | 4225 | 849 |
| 398 | 20241218 | 122900 | 1763732280 | 4230 | 4230 | 4230 | 4225 | 16 |
| 399 | 20241218 | 122800 | 1763664640 | 4225 | 4230 | 4230 | 4225 | 861 |
| 400 | 20241218 | 122700 | 1760025180 | 4230 | 4230 | 4230 | 4225 | 3929 |
| 401 | 20241218 | 122600 | 1743416205 | 4235 | 4230 | 4235 | 4230 | 325 |
| 402 | 20241218 | 122500 | 1742039855 | 4230 | 4235 | 4235 | 4230 | 164 |
| 403 | 20241218 | 122400 | 1741345820 | 4235 | 4230 | 4235 | 4230 | 913 |
| 404 | 20241218 | 122300 | 1737480785 | 4235 | 4235 | 4235 | 4230 | 107 |
| 405 | 20241218 | 122200 | 1737028160 | 4230 | 4235 | 4235 | 4230 | 164 |
| 406 | 20241218 | 122100 | 1736334050 | 4235 | 4230 | 4235 | 4230 | 66 |
| 407 | 20241218 | 122000 | 1736054840 | 4235 | 4235 | 4235 | 4230 | 224 |
| 408 | 20241218 | 121900 | 1735106310 | 4235 | 4235 | 4235 | 4235 | 43 |
| 409 | 20241218 | 121800 | 1734924205 | 4235 | 4230 | 4235 | 4230 | 261 |
| 410 | 20241218 | 121700 | 1733820155 | 4235 | 4230 | 4235 | 4230 | 616 |
| 411 | 20241218 | 121600 | 1731214445 | 4230 | 4230 | 4230 | 4225 | 14562 |
| 412 | 20241218 | 121500 | 1669617605 | 4225 | 4225 | 4225 | 4225 | 161 |
| 413 | 20241218 | 121400 | 1668937380 | 4230 | 4230 | 4230 | 4225 | 1105 |
| 414 | 20241218 | 121300 | 1664268735 | 4220 | 4225 | 4230 | 4220 | 2445 |
| 415 | 20241218 | 121200 | 1653938890 | 4230 | 4230 | 4230 | 4225 | 2505 |
| 416 | 20241218 | 121100 | 1643353615 | 4230 | 4230 | 4230 | 4225 | 281 |
| 417 | 20241218 | 121000 | 1642165020 | 4225 | 4225 | 4230 | 4225 | 748 |
| 418 | 20241218 | 120900 | 1639004470 | 4230 | 4225 | 4230 | 4225 | 145 |
| 419 | 20241218 | 120800 | 1638391425 | 4230 | 4230 | 4230 | 4225 | 923 |
| 420 | 20241218 | 120700 | 1634490175 | 4230 | 4230 | 4230 | 4225 | 901 |
| 421 | 20241218 | 120600 | 1630681945 | 4230 | 4225 | 4230 | 4225 | 2245 |
| 422 | 20241218 | 120500 | 1621196800 | 4220 | 4225 | 4225 | 4220 | 288 |
| 423 | 20241218 | 120400 | 1619981425 | 4225 | 4230 | 4230 | 4220 | 132 |
| 424 | 20241218 | 120300 | 1619423825 | 4225 | 4225 | 4225 | 4220 | 436 |
| 425 | 20241218 | 120200 | 1617582750 | 4230 | 4230 | 4230 | 4225 | 405 |
| 426 | 20241218 | 120100 | 1615871605 | 4230 | 4230 | 4230 | 4225 | 511 |
| 427 | 20241218 | 120000 | 1613712580 | 4230 | 4225 | 4230 | 4225 | 253 |
| 428 | 20241218 | 115900 | 1612643630 | 4225 | 4220 | 4230 | 4220 | 8458 |
| 429 | 20241218 | 115800 | 1576908525 | 4220 | 4220 | 4225 | 4220 | 59 |
| 430 | 20241218 | 115700 | 1576659485 | 4225 | 4220 | 4225 | 4220 | 82 |
| 431 | 20241218 | 115600 | 1576313340 | 4220 | 4220 | 4225 | 4220 | 118 |
| 432 | 20241218 | 115500 | 1575815375 | 4225 | 4210 | 4225 | 4210 | 16545 |
| 433 | 20241218 | 115400 | 1506071755 | 4205 | 4210 | 4210 | 4205 | 62 |
| 434 | 20241218 | 115300 | 1505811020 | 4215 | 4210 | 4215 | 4205 | 533 |
| 435 | 20241218 | 115200 | 1503567120 | 4210 | 4205 | 4210 | 4205 | 1312 |
| 436 | 20241218 | 115100 | 1498043605 | 4205 | 4205 | 4210 | 4205 | 1075 |
| 437 | 20241218 | 115000 | 1493519295 | 4210 | 4210 | 4210 | 4210 | 5 |
| 438 | 20241218 | 114900 | 1493498245 | 4205 | 4210 | 4210 | 4205 | 323 |
| 439 | 20241218 | 114800 | 1492140020 | 4200 | 4205 | 4205 | 4200 | 207 |
| 440 | 20241218 | 114700 | 1491270615 | 4210 | 4200 | 4210 | 4200 | 340 |
| 441 | 20241218 | 114600 | 1489841045 | 4205 | 4200 | 4205 | 4190 | 2369 |
| 442 | 20241218 | 114500 | 1479896860 | 4200 | 4200 | 4205 | 4200 | 66 |
| 443 | 20241218 | 114400 | 1479619655 | 4200 | 4205 | 4205 | 4200 | 229 |
| 444 | 20241218 | 114300 | 1478657850 | 4200 | 4200 | 4200 | 4200 | 170 |
| 445 | 20241218 | 114200 | 1477943850 | 4200 | 4200 | 4205 | 4200 | 329 |
| 446 | 20241218 | 114100 | 1476561295 | 4205 | 4200 | 4205 | 4200 | 28 |
| 447 | 20241218 | 114000 | 1476443640 | 4200 | 4200 | 4200 | 4200 | 144 |
| 448 | 20241218 | 113900 | 1475838840 | 4200 | 4205 | 4205 | 4200 | 93 |
| 449 | 20241218 | 113800 | 1475448120 | 4205 | 4210 | 4215 | 4205 | 831 |
| 450 | 20241218 | 113700 | 1471949750 | 4210 | 4210 | 4210 | 4205 | 2002 |
| 451 | 20241218 | 113600 | 1463521335 | 4210 | 4205 | 4210 | 4200 | 1091 |
| 452 | 20241218 | 113500 | 1458934100 | 4205 | 4200 | 4205 | 4200 | 525 |
| 453 | 20241218 | 113400 | 1456729075 | 4195 | 4200 | 4200 | 4195 | 4752 |
| 454 | 20241218 | 113300 | 1436783940 | 4195 | 4195 | 4200 | 4195 | 80 |
| 455 | 20241218 | 113200 | 1436448335 | 4195 | 4195 | 4195 | 4195 | 86 |
| 456 | 20241218 | 113100 | 1436087565 | 4200 | 4200 | 4200 | 4200 | 773 |
| 457 | 20241218 | 113000 | 1432840965 | 4205 | 4200 | 4205 | 4200 | 150 |
| 458 | 20241218 | 112900 | 1432210960 | 4200 | 4200 | 4200 | 4200 | 10 |
| 459 | 20241218 | 112800 | 1432168960 | 4200 | 4200 | 4200 | 4200 | 201 |
| 460 | 20241218 | 112700 | 1431324760 | 4195 | 4200 | 4205 | 4195 | 1603 |
| 461 | 20241218 | 112600 | 1424592460 | 4195 | 4200 | 4200 | 4195 | 2504 |
| 462 | 20241218 | 112500 | 1414076390 | 4200 | 4205 | 4210 | 4200 | 10 |
| 463 | 20241218 | 112400 | 1414034365 | 4205 | 4205 | 4205 | 4205 | 1677 |
| 464 | 20241218 | 112300 | 1406982580 | 4205 | 4205 | 4205 | 4205 | 712 |
| 465 | 20241218 | 112200 | 1403988620 | 4205 | 4210 | 4210 | 4205 | 483 |
| 466 | 20241218 | 112100 | 1401955225 | 4210 | 4210 | 4210 | 4205 | 659 |
| 467 | 20241218 | 112000 | 1399181155 | 4210 | 4210 | 4210 | 4205 | 1110 |
| 468 | 20241218 | 111900 | 1394512775 | 4210 | 4210 | 4210 | 4200 | 781 |
| 469 | 20241218 | 111800 | 1391228855 | 4215 | 4210 | 4215 | 4205 | 2650 |
| 470 | 20241218 | 111700 | 1380072080 | 4215 | 4220 | 4225 | 4215 | 3758 |
| 471 | 20241218 | 111600 | 1364216270 | 4220 | 4220 | 4220 | 4215 | 612 |
| 472 | 20241218 | 111500 | 1361636680 | 4215 | 4215 | 4215 | 4215 | 63 |
| 473 | 20241218 | 111400 | 1361371135 | 4215 | 4215 | 4220 | 4215 | 159 |
| 474 | 20241218 | 111300 | 1360700900 | 4215 | 4215 | 4220 | 4215 | 3057 |
| 475 | 20241218 | 111200 | 1347815625 | 4215 | 4215 | 4215 | 4215 | 451 |
| 476 | 20241218 | 111100 | 1345914660 | 4215 | 4215 | 4220 | 4215 | 1173 |
| 477 | 20241218 | 111000 | 1340965465 | 4215 | 4215 | 4220 | 4215 | 1686 |
| 478 | 20241218 | 110900 | 1333852400 | 4215 | 4215 | 4215 | 4215 | 190 |
| 479 | 20241218 | 110800 | 1333051550 | 4215 | 4220 | 4220 | 4215 | 6 |
| 480 | 20241218 | 110700 | 1333026235 | 4215 | 4215 | 4215 | 4210 | 267 |
| 481 | 20241218 | 110600 | 1331901380 | 4210 | 4210 | 4215 | 4210 | 209 |
| 482 | 20241218 | 110500 | 1331021485 | 4215 | 4215 | 4215 | 4215 | 385 |
| 483 | 20241218 | 110400 | 1329398710 | 4210 | 4215 | 4215 | 4210 | 208 |
| 484 | 20241218 | 110300 | 1328522430 | 4215 | 4210 | 4215 | 4210 | 489 |
| 485 | 20241218 | 110200 | 1326461640 | 4210 | 4215 | 4215 | 4195 | 349 |
| 486 | 20241218 | 110100 | 1324994460 | 4195 | 4215 | 4215 | 4195 | 35881 |
| 487 | 20241218 | 110000 | 1174344450 | 4220 | 4225 | 4230 | 4220 | 8559 |
| 488 | 20241218 | 105900 | 1138200735 | 4225 | 4225 | 4230 | 4225 | 1540 |
| 489 | 20241218 | 105800 | 1131694230 | 4225 | 4230 | 4230 | 4225 | 677 |
| 490 | 20241218 | 105700 | 1128833070 | 4230 | 4225 | 4230 | 4225 | 1753 |
| 491 | 20241218 | 105600 | 1121421130 | 4230 | 4225 | 4230 | 4225 | 239 |
| 492 | 20241218 | 105500 | 1120410935 | 4225 | 4225 | 4230 | 4225 | 292 |
| 493 | 20241218 | 105400 | 1119175955 | 4225 | 4225 | 4230 | 4225 | 703 |
| 494 | 20241218 | 105300 | 1116205620 | 4230 | 4230 | 4230 | 4225 | 5199 |
| 495 | 20241218 | 105200 | 1094238935 | 4225 | 4225 | 4230 | 4225 | 26 |
| 496 | 20241218 | 105100 | 1094129075 | 4230 | 4230 | 4230 | 4225 | 1130 |
| 497 | 20241218 | 105000 | 1089349495 | 4230 | 4225 | 4230 | 4225 | 798 |
| 498 | 20241218 | 104900 | 1085974895 | 4225 | 4225 | 4225 | 4220 | 1507 |
| 499 | 20241218 | 104800 | 1079611130 | 4220 | 4225 | 4225 | 4220 | 361 |
| 500 | 20241218 | 104700 | 1078086255 | 4225 | 4225 | 4225 | 4225 | 57 |
| 501 | 20241218 | 104600 | 1077845430 | 4225 | 4230 | 4230 | 4220 | 8840 |
| 502 | 20241218 | 104500 | 1040490165 | 4230 | 4230 | 4230 | 4225 | 1268 |
| 503 | 20241218 | 104400 | 1035126855 | 4225 | 4230 | 4230 | 4225 | 4134 |
| 504 | 20241218 | 104300 | 1017640790 | 4230 | 4225 | 4230 | 4225 | 113 |
| 505 | 20241218 | 104200 | 1017162810 | 4230 | 4225 | 4230 | 4220 | 214 |
| 506 | 20241218 | 104100 | 1016258480 | 4225 | 4225 | 4225 | 4225 | 1061 |
| 507 | 20241218 | 104000 | 1011775755 | 4230 | 4230 | 4230 | 4225 | 1173 |
| 508 | 20241218 | 103900 | 1006819720 | 4225 | 4225 | 4225 | 4220 | 3427 |
| 509 | 20241218 | 103800 | 992343210 | 4220 | 4220 | 4220 | 4215 | 1488 |
| 510 | 20241218 | 103700 | 986065760 | 4220 | 4215 | 4225 | 4215 | 2425 |
| 511 | 20241218 | 103600 | 975831045 | 4215 | 4225 | 4225 | 4215 | 117 |
| 512 | 20241218 | 103500 | 975337235 | 4225 | 4215 | 4225 | 4210 | 2180 |
| 513 | 20241218 | 103400 | 966128025 | 4215 | 4215 | 4215 | 4210 | 1022 |
| 514 | 20241218 | 103300 | 961820400 | 4215 | 4220 | 4220 | 4215 | 1533 |
| 515 | 20241218 | 103200 | 955356630 | 4215 | 4220 | 4225 | 4215 | 2308 |
| 516 | 20241218 | 103100 | 945617850 | 4225 | 4220 | 4225 | 4220 | 308 |
| 517 | 20241218 | 103000 | 944317375 | 4220 | 4225 | 4225 | 4220 | 1167 |
| 518 | 20241218 | 102900 | 939387125 | 4220 | 4225 | 4230 | 4215 | 759 |
| 519 | 20241218 | 102800 | 936185890 | 4230 | 4215 | 4230 | 4215 | 4366 |
| 520 | 20241218 | 102700 | 917735725 | 4215 | 4230 | 4230 | 4215 | 2212 |
| 521 | 20241218 | 102600 | 908396780 | 4225 | 4220 | 4230 | 4220 | 1129 |
| 522 | 20241218 | 102500 | 903627800 | 4225 | 4215 | 4225 | 4215 | 1635 |
| 523 | 20241218 | 102400 | 896726645 | 4215 | 4220 | 4220 | 4215 | 1141 |
| 524 | 20241218 | 102300 | 891915495 | 4215 | 4220 | 4220 | 4215 | 2717 |
| 525 | 20241218 | 102200 | 880456895 | 4225 | 4220 | 4225 | 4220 | 947 |
| 526 | 20241218 | 102100 | 876458485 | 4220 | 4230 | 4230 | 4220 | 324 |
| 527 | 20241218 | 102000 | 875089910 | 4230 | 4230 | 4230 | 4220 | 147 |
| 528 | 20241218 | 101900 | 874468180 | 4225 | 4230 | 4230 | 4225 | 434 |
| 529 | 20241218 | 101800 | 872633055 | 4230 | 4230 | 4230 | 4225 | 84 |
| 530 | 20241218 | 101700 | 872278090 | 4225 | 4215 | 4225 | 4215 | 3361 |
| 531 | 20241218 | 101600 | 858094700 | 4215 | 4230 | 4230 | 4215 | 1610 |
| 532 | 20241218 | 101500 | 851301300 | 4225 | 4230 | 4235 | 4225 | 2458 |
| 533 | 20241218 | 101400 | 840908460 | 4235 | 4230 | 4235 | 4230 | 554 |
| 534 | 20241218 | 101300 | 838562960 | 4235 | 4215 | 4235 | 4210 | 8393 |
| 535 | 20241218 | 101200 | 803177765 | 4215 | 4220 | 4225 | 4215 | 3326 |
| 536 | 20241218 | 101100 | 789146860 | 4225 | 4230 | 4230 | 4220 | 1717 |
| 537 | 20241218 | 101000 | 781888220 | 4230 | 4225 | 4235 | 4220 | 4612 |
| 538 | 20241218 | 100900 | 762374860 | 4225 | 4225 | 4230 | 4220 | 3227 |
| 539 | 20241218 | 100800 | 748737605 | 4225 | 4210 | 4225 | 4210 | 9329 |
| 540 | 20241218 | 100700 | 709374700 | 4210 | 4215 | 4215 | 4210 | 357 |
| 541 | 20241218 | 100600 | 707871655 | 4215 | 4210 | 4215 | 4210 | 3370 |
| 542 | 20241218 | 100500 | 693683215 | 4215 | 4210 | 4215 | 4205 | 1530 |
| 543 | 20241218 | 100400 | 687241985 | 4210 | 4215 | 4215 | 4205 | 2161 |
| 544 | 20241218 | 100300 | 678143990 | 4215 | 4210 | 4215 | 4200 | 2100 |
| 545 | 20241218 | 100200 | 669300930 | 4205 | 4200 | 4205 | 4195 | 2478 |
| 546 | 20241218 | 100100 | 658887835 | 4205 | 4200 | 4205 | 4200 | 5002 |
| 547 | 20241218 | 100000 | 637879305 | 4200 | 4195 | 4200 | 4195 | 95 |
| 548 | 20241218 | 095900 | 637480720 | 4195 | 4195 | 4200 | 4195 | 311 |
| 549 | 20241218 | 095800 | 636176065 | 4195 | 4195 | 4200 | 4190 | 923 |
| 550 | 20241218 | 095700 | 632302890 | 4195 | 4190 | 4195 | 4190 | 2586 |
| 551 | 20241218 | 095600 | 621454995 | 4195 | 4190 | 4195 | 4190 | 12 |
| 552 | 20241218 | 095500 | 621404695 | 4190 | 4190 | 4195 | 4190 | 573 |
| 553 | 20241218 | 095400 | 619003815 | 4190 | 4190 | 4195 | 4190 | 105 |
| 554 | 20241218 | 095300 | 618563860 | 4190 | 4185 | 4190 | 4185 | 1573 |
| 555 | 20241218 | 095200 | 611973030 | 4185 | 4185 | 4185 | 4185 | 8 |
| 556 | 20241218 | 095100 | 611939550 | 4185 | 4190 | 4195 | 4185 | 554 |
| 557 | 20241218 | 095000 | 609618240 | 4190 | 4185 | 4195 | 4185 | 1141 |
| 558 | 20241218 | 094900 | 604837955 | 4185 | 4185 | 4190 | 4185 | 516 |
| 559 | 20241218 | 094800 | 602678490 | 4185 | 4185 | 4190 | 4185 | 340 |
| 560 | 20241218 | 094700 | 601255580 | 4190 | 4185 | 4190 | 4185 | 1194 |
| 561 | 20241218 | 094600 | 596257680 | 4185 | 4185 | 4190 | 4185 | 1823 |
| 562 | 20241218 | 094500 | 588628355 | 4190 | 4185 | 4190 | 4185 | 220 |
| 563 | 20241218 | 094400 | 587707550 | 4185 | 4190 | 4190 | 4180 | 807 |
| 564 | 20241218 | 094300 | 584330160 | 4185 | 4185 | 4190 | 4180 | 1926 |
| 565 | 20241218 | 094200 | 576269855 | 4185 | 4180 | 4185 | 4180 | 2420 |
| 566 | 20241218 | 094100 | 566152005 | 4175 | 4175 | 4180 | 4170 | 384 |
| 567 | 20241218 | 094000 | 564548190 | 4175 | 4155 | 4175 | 4155 | 2588 |
| 568 | 20241218 | 093900 | 553760210 | 4165 | 4160 | 4165 | 4150 | 2621 |
| 569 | 20241218 | 093800 | 542879310 | 4160 | 4160 | 4165 | 4155 | 4517 |
| 570 | 20241218 | 093700 | 524092280 | 4160 | 4165 | 4165 | 4160 | 1790 |
| 571 | 20241218 | 093600 | 516641225 | 4165 | 4160 | 4165 | 4150 | 13674 |
| 572 | 20241218 | 093500 | 459794245 | 4160 | 4170 | 4170 | 4155 | 7620 |
| 573 | 20241218 | 093400 | 428098405 | 4170 | 4170 | 4170 | 4165 | 343 |
| 574 | 20241218 | 093300 | 426669135 | 4170 | 4175 | 4175 | 4165 | 1567 |
| 575 | 20241218 | 093200 | 420134495 | 4175 | 4175 | 4180 | 4170 | 365 |
| 576 | 20241218 | 093100 | 418610210 | 4170 | 4180 | 4185 | 4170 | 3113 |
| 577 | 20241218 | 093000 | 405624365 | 4185 | 4180 | 4185 | 4170 | 547 |
| 578 | 20241218 | 092900 | 403340200 | 4180 | 4175 | 4185 | 4170 | 1201 |
| 579 | 20241218 | 092800 | 398326000 | 4180 | 4180 | 4185 | 4180 | 1389 |
| 580 | 20241218 | 092700 | 392519965 | 4180 | 4185 | 4185 | 4180 | 371 |
| 581 | 20241218 | 092600 | 390968500 | 4185 | 4175 | 4185 | 4175 | 2544 |
| 582 | 20241218 | 092500 | 380333395 | 4175 | 4175 | 4175 | 4170 | 1609 |
| 583 | 20241218 | 092400 | 373616120 | 4175 | 4180 | 4180 | 4175 | 2733 |
| 584 | 20241218 | 092300 | 362196035 | 4180 | 4170 | 4180 | 4170 | 156 |
| 585 | 20241218 | 092200 | 361545225 | 4170 | 4175 | 4180 | 4170 | 883 |
| 586 | 20241218 | 092100 | 357859045 | 4175 | 4165 | 4175 | 4165 | 1017 |
| 587 | 20241218 | 092000 | 353620715 | 4180 | 4175 | 4180 | 4165 | 894 |
| 588 | 20241218 | 091900 | 349894720 | 4170 | 4175 | 4185 | 4165 | 5367 |
| 589 | 20241218 | 091800 | 327488065 | 4180 | 4185 | 4185 | 4175 | 2644 |
| 590 | 20241218 | 091700 | 316440755 | 4185 | 4195 | 4195 | 4180 | 4076 |
| 591 | 20241218 | 091600 | 299377940 | 4190 | 4200 | 4200 | 4190 | 3638 |
| 592 | 20241218 | 091500 | 284115130 | 4200 | 4205 | 4215 | 4200 | 3335 |
| 593 | 20241218 | 091400 | 270098265 | 4205 | 4220 | 4220 | 4205 | 602 |
| 594 | 20241218 | 091300 | 267562790 | 4215 | 4210 | 4220 | 4205 | 2775 |
| 595 | 20241218 | 091200 | 255880200 | 4210 | 4215 | 4220 | 4205 | 3368 |
| 596 | 20241218 | 091100 | 241697075 | 4215 | 4220 | 4220 | 4215 | 3245 |
| 597 | 20241218 | 091000 | 228014730 | 4220 | 4230 | 4230 | 4220 | 2316 |
| 598 | 20241218 | 090900 | 218239035 | 4225 | 4230 | 4230 | 4215 | 3809 |
| 599 | 20241218 | 090800 | 202149925 | 4230 | 4220 | 4230 | 4215 | 9276 |
| 600 | 20241218 | 090700 | 162999195 | 4220 | 4210 | 4220 | 4210 | 7974 |
| 601 | 20241218 | 090600 | 129419885 | 4210 | 4210 | 4210 | 4205 | 5618 |
| 602 | 20241218 | 090500 | 105785900 | 4210 | 4190 | 4210 | 4190 | 353 |
| 603 | 20241218 | 090400 | 104302330 | 4190 | 4200 | 4210 | 4190 | 5153 |
| 604 | 20241218 | 090300 | 82689270 | 4210 | 4190 | 4210 | 4190 | 1358 |
| 605 | 20241218 | 090200 | 76985625 | 4190 | 4190 | 4190 | 4180 | 54 |
| 606 | 20241218 | 090100 | 76759495 | 4190 | 4195 | 4195 | 4185 | 3148 |
| 607 | 20241218 | 090000 | 63571135 | 4195 | 4190 | 4215 | 4190 | 14664 |