29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 184600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 11786 |
| 3 | 20241218 | 184500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 4 | 20241218 | 184400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 5 | 20241218 | 184300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 6 | 20241218 | 184200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 7 | 20241218 | 184100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 8 | 20241218 | 184000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 9 | 20241218 | 183900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 10 | 20241218 | 183800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 11 | 20241218 | 183700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 12 | 20241218 | 183600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 13 | 20241218 | 183500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 14 | 20241218 | 183400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 15 | 20241218 | 183300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 16 | 20241218 | 183200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 17 | 20241218 | 183100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 18 | 20241218 | 183000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 19 | 20241218 | 182900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 20 | 20241218 | 182800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 21 | 20241218 | 182700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 22 | 20241218 | 182600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 23 | 20241218 | 182500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 24 | 20241218 | 182400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 25 | 20241218 | 182300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 26 | 20241218 | 182200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 27 | 20241218 | 182100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 28 | 20241218 | 182000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 29 | 20241218 | 181900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 30 | 20241218 | 181800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 31 | 20241218 | 181700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 32 | 20241218 | 181600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 11786 |
| 33 | 20241218 | 181500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 34 | 20241218 | 181400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 35 | 20241218 | 181300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 36 | 20241218 | 181200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 37 | 20241218 | 181100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 38 | 20241218 | 181000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 39 | 20241218 | 180900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 40 | 20241218 | 180800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 41 | 20241218 | 180700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 42 | 20241218 | 180600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 43 | 20241218 | 180500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 44 | 20241218 | 180400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 45 | 20241218 | 180300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 46 | 20241218 | 180200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 47 | 20241218 | 180100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 48 | 20241218 | 180000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 49 | 20241218 | 175900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 50 | 20241218 | 175800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 51 | 20241218 | 175700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 52 | 20241218 | 175600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 53 | 20241218 | 175500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 54 | 20241218 | 175400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 55 | 20241218 | 175300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 56 | 20241218 | 175200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 57 | 20241218 | 175100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 58 | 20241218 | 175000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 59 | 20241218 | 174900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 60 | 20241218 | 174800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 61 | 20241218 | 174700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 62 | 20241218 | 174600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 11786 |
| 63 | 20241218 | 174500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 64 | 20241218 | 174400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 65 | 20241218 | 174300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 66 | 20241218 | 174200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 67 | 20241218 | 174100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 68 | 20241218 | 174000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 69 | 20241218 | 173900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 70 | 20241218 | 173800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 71 | 20241218 | 173700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 72 | 20241218 | 173600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 73 | 20241218 | 173500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 74 | 20241218 | 173400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 75 | 20241218 | 173300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 76 | 20241218 | 173200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 77 | 20241218 | 173100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 78 | 20241218 | 173000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 79 | 20241218 | 172900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 80 | 20241218 | 172800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 81 | 20241218 | 172700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 82 | 20241218 | 172600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 83 | 20241218 | 172500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 84 | 20241218 | 172400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 85 | 20241218 | 172300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 86 | 20241218 | 172200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 87 | 20241218 | 172100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 88 | 20241218 | 172000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 89 | 20241218 | 171900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 90 | 20241218 | 171800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 91 | 20241218 | 171700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 92 | 20241218 | 171600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 11786 |
| 93 | 20241218 | 171500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 94 | 20241218 | 171400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 95 | 20241218 | 171300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 96 | 20241218 | 171200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 97 | 20241218 | 171100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 98 | 20241218 | 171000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 99 | 20241218 | 170900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 100 | 20241218 | 170800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 101 | 20241218 | 170700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 102 | 20241218 | 170600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 103 | 20241218 | 170500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 104 | 20241218 | 170400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 105 | 20241218 | 170300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 106 | 20241218 | 170200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 107 | 20241218 | 170100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 108 | 20241218 | 170000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 109 | 20241218 | 165900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 110 | 20241218 | 165800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 111 | 20241218 | 165700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 112 | 20241218 | 165600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 113 | 20241218 | 165500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 114 | 20241218 | 165400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 115 | 20241218 | 165300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 116 | 20241218 | 165200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 117 | 20241218 | 165100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 118 | 20241218 | 165000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 119 | 20241218 | 164900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 120 | 20241218 | 164800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 121 | 20241218 | 164700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 122 | 20241218 | 164600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 11786 |
| 123 | 20241218 | 164500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 124 | 20241218 | 164400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 125 | 20241218 | 164300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 126 | 20241218 | 164200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 127 | 20241218 | 164100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 128 | 20241218 | 164000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 129 | 20241218 | 163900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 130 | 20241218 | 163800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 131 | 20241218 | 163700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 132 | 20241218 | 163600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 133 | 20241218 | 163500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 134 | 20241218 | 163400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 135 | 20241218 | 163300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 136 | 20241218 | 163200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 137 | 20241218 | 163100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 138 | 20241218 | 163000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 139 | 20241218 | 162900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 140 | 20241218 | 162800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 141 | 20241218 | 162700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 142 | 20241218 | 162600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 143 | 20241218 | 162500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 144 | 20241218 | 162400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 145 | 20241218 | 162300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 146 | 20241218 | 162200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 147 | 20241218 | 162100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 148 | 20241218 | 162000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 149 | 20241218 | 161900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 150 | 20241218 | 161800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 151 | 20241218 | 161700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 152 | 20241218 | 161600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 11786 |
| 153 | 20241218 | 161500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 154 | 20241218 | 161400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 155 | 20241218 | 161300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 156 | 20241218 | 161200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 157 | 20241218 | 161100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 158 | 20241218 | 161000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 159 | 20241218 | 160900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 160 | 20241218 | 160800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 161 | 20241218 | 160700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 162 | 20241218 | 160600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 163 | 20241218 | 160500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 164 | 20241218 | 160400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 165 | 20241218 | 160300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 166 | 20241218 | 160200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 167 | 20241218 | 160100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 168 | 20241218 | 160000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 169 | 20241218 | 155900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 170 | 20241218 | 155800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 171 | 20241218 | 155700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 172 | 20241218 | 155600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 173 | 20241218 | 155500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 174 | 20241218 | 155400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 175 | 20241218 | 155300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 176 | 20241218 | 155200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 177 | 20241218 | 155100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 178 | 20241218 | 155000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 179 | 20241218 | 154900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 180 | 20241218 | 154800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 181 | 20241218 | 154700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 182 | 20241218 | 154600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 11786 |
| 183 | 20241218 | 154500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 184 | 20241218 | 154400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 185 | 20241218 | 154300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 186 | 20241218 | 154200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 187 | 20241218 | 154100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 188 | 20241218 | 154000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 189 | 20241218 | 153900 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 190 | 20241218 | 153800 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 191 | 20241218 | 153700 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 192 | 20241218 | 153600 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 193 | 20241218 | 153500 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 194 | 20241218 | 153400 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 195 | 20241218 | 153300 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 196 | 20241218 | 153200 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 197 | 20241218 | 153100 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 0 |
| 198 | 20241218 | 153000 | 2833281840 | 7520 | 7520 | 7520 | 7520 | 11786 |
| 199 | 20241218 | 152900 | 2744651120 | 7490 | 7490 | 7490 | 7490 | 0 |
| 200 | 20241218 | 152800 | 2744651120 | 7490 | 7490 | 7490 | 7490 | 0 |
| 201 | 20241218 | 152700 | 2744651120 | 7490 | 7490 | 7490 | 7490 | 0 |
| 202 | 20241218 | 152600 | 2744651120 | 7490 | 7490 | 7490 | 7490 | 0 |
| 203 | 20241218 | 152500 | 2744651120 | 7490 | 7490 | 7490 | 7490 | 0 |
| 204 | 20241218 | 152400 | 2744651120 | 7490 | 7490 | 7490 | 7490 | 0 |
| 205 | 20241218 | 152300 | 2744651120 | 7490 | 7490 | 7490 | 7490 | 0 |
| 206 | 20241218 | 152200 | 2744651120 | 7490 | 7490 | 7490 | 7490 | 0 |
| 207 | 20241218 | 152100 | 2744651120 | 7490 | 7490 | 7490 | 7490 | 0 |
| 208 | 20241218 | 152000 | 2744651120 | 7490 | 7490 | 7490 | 7490 | 0 |
| 209 | 20241218 | 151900 | 2744651120 | 7490 | 7510 | 7520 | 7490 | 2234 |
| 210 | 20241218 | 151800 | 2727874480 | 7510 | 7500 | 7510 | 7500 | 549 |
| 211 | 20241218 | 151700 | 2723755330 | 7500 | 7500 | 7510 | 7500 | 566 |
| 212 | 20241218 | 151600 | 2719505470 | 7500 | 7500 | 7500 | 7490 | 5527 |
| 213 | 20241218 | 151500 | 2678057220 | 7500 | 7510 | 7520 | 7500 | 5208 |
| 214 | 20241218 | 151400 | 2638960880 | 7520 | 7540 | 7540 | 7520 | 3102 |
| 215 | 20241218 | 151300 | 2615592470 | 7540 | 7530 | 7540 | 7520 | 3541 |
| 216 | 20241218 | 151200 | 2588930540 | 7530 | 7520 | 7540 | 7510 | 3124 |
| 217 | 20241218 | 151100 | 2565388160 | 7530 | 7490 | 7530 | 7490 | 3134 |
| 218 | 20241218 | 151000 | 2541814050 | 7500 | 7490 | 7500 | 7480 | 4552 |
| 219 | 20241218 | 150900 | 2507680150 | 7490 | 7500 | 7500 | 7490 | 729 |
| 220 | 20241218 | 150800 | 2502214170 | 7500 | 7500 | 7510 | 7490 | 2917 |
| 221 | 20241218 | 150700 | 2480337460 | 7500 | 7490 | 7500 | 7480 | 1097 |
| 222 | 20241218 | 150600 | 2472124900 | 7500 | 7500 | 7500 | 7460 | 2912 |
| 223 | 20241218 | 150500 | 2450307720 | 7470 | 7450 | 7490 | 7450 | 4537 |
| 224 | 20241218 | 150400 | 2416366950 | 7440 | 7460 | 7460 | 7430 | 2123 |
| 225 | 20241218 | 150300 | 2400572800 | 7430 | 7420 | 7460 | 7420 | 1122 |
| 226 | 20241218 | 150200 | 2392211130 | 7420 | 7440 | 7440 | 7420 | 1007 |
| 227 | 20241218 | 150100 | 2384739050 | 7440 | 7420 | 7440 | 7420 | 528 |
| 228 | 20241218 | 150000 | 2380816760 | 7410 | 7460 | 7460 | 7410 | 6330 |
| 229 | 20241218 | 145900 | 2333743870 | 7460 | 7470 | 7470 | 7460 | 336 |
| 230 | 20241218 | 145800 | 2331235680 | 7470 | 7460 | 7470 | 7460 | 286 |
| 231 | 20241218 | 145700 | 2329099730 | 7460 | 7450 | 7460 | 7450 | 204 |
| 232 | 20241218 | 145600 | 2327578910 | 7460 | 7450 | 7460 | 7450 | 148 |
| 233 | 20241218 | 145500 | 2326476060 | 7470 | 7480 | 7480 | 7470 | 1967 |
| 234 | 20241218 | 145400 | 2311782540 | 7480 | 7470 | 7480 | 7470 | 1152 |
| 235 | 20241218 | 145300 | 2303176080 | 7470 | 7450 | 7480 | 7450 | 63 |
| 236 | 20241218 | 145200 | 2302706270 | 7480 | 7460 | 7480 | 7450 | 2224 |
| 237 | 20241218 | 145100 | 2286097180 | 7460 | 7460 | 7460 | 7460 | 2930 |
| 238 | 20241218 | 145000 | 2264239380 | 7460 | 7460 | 7460 | 7460 | 639 |
| 239 | 20241218 | 144900 | 2259472440 | 7460 | 7470 | 7470 | 7460 | 324 |
| 240 | 20241218 | 144800 | 2257053360 | 7470 | 7470 | 7470 | 7470 | 1200 |
| 241 | 20241218 | 144700 | 2248089360 | 7460 | 7460 | 7470 | 7460 | 37 |
| 242 | 20241218 | 144600 | 2247813330 | 7470 | 7470 | 7470 | 7470 | 5750 |
| 243 | 20241218 | 144500 | 2204860830 | 7470 | 7460 | 7470 | 7460 | 454 |
| 244 | 20241218 | 144400 | 2201469460 | 7460 | 7460 | 7470 | 7460 | 13 |
| 245 | 20241218 | 144300 | 2201372470 | 7460 | 7470 | 7480 | 7460 | 452 |
| 246 | 20241218 | 144200 | 2197995050 | 7470 | 7470 | 7470 | 7460 | 328 |
| 247 | 20241218 | 144100 | 2195544900 | 7470 | 7470 | 7470 | 7460 | 72 |
| 248 | 20241218 | 144000 | 2195007190 | 7470 | 7470 | 7470 | 7470 | 350 |
| 249 | 20241218 | 143900 | 2192392690 | 7470 | 7470 | 7470 | 7460 | 307 |
| 250 | 20241218 | 143800 | 2190099410 | 7470 | 7480 | 7480 | 7470 | 321 |
| 251 | 20241218 | 143700 | 2187700980 | 7470 | 7470 | 7470 | 7470 | 738 |
| 252 | 20241218 | 143600 | 2182188120 | 7470 | 7470 | 7470 | 7470 | 200 |
| 253 | 20241218 | 143500 | 2180694120 | 7480 | 7480 | 7480 | 7480 | 347 |
| 254 | 20241218 | 143400 | 2178098560 | 7480 | 7470 | 7480 | 7460 | 1054 |
| 255 | 20241218 | 143300 | 2170225670 | 7470 | 7460 | 7490 | 7460 | 3914 |
| 256 | 20241218 | 143200 | 2140974830 | 7460 | 7450 | 7460 | 7450 | 371 |
| 257 | 20241218 | 143100 | 2138207180 | 7460 | 7460 | 7460 | 7460 | 304 |
| 258 | 20241218 | 143000 | 2135939340 | 7460 | 7450 | 7460 | 7450 | 768 |
| 259 | 20241218 | 142900 | 2130210720 | 7460 | 7450 | 7460 | 7440 | 831 |
| 260 | 20241218 | 142800 | 2124019760 | 7460 | 7450 | 7460 | 7450 | 369 |
| 261 | 20241218 | 142700 | 2121270170 | 7450 | 7450 | 7460 | 7440 | 1178 |
| 262 | 20241218 | 142600 | 2112494110 | 7450 | 7440 | 7450 | 7440 | 66 |
| 263 | 20241218 | 142500 | 2112003010 | 7450 | 7430 | 7450 | 7430 | 589 |
| 264 | 20241218 | 142400 | 2107626720 | 7430 | 7450 | 7450 | 7420 | 3891 |
| 265 | 20241218 | 142300 | 2078704450 | 7450 | 7460 | 7460 | 7440 | 1861 |
| 266 | 20241218 | 142200 | 2064839090 | 7450 | 7460 | 7470 | 7450 | 3801 |
| 267 | 20241218 | 142100 | 2036518320 | 7460 | 7460 | 7470 | 7460 | 1274 |
| 268 | 20241218 | 142000 | 2027014270 | 7460 | 7470 | 7470 | 7460 | 580 |
| 269 | 20241218 | 141900 | 2022686970 | 7470 | 7450 | 7470 | 7450 | 2811 |
| 270 | 20241218 | 141800 | 2001715940 | 7460 | 7450 | 7460 | 7450 | 1013 |
| 271 | 20241218 | 141700 | 1994169080 | 7440 | 7450 | 7450 | 7440 | 1035 |
| 272 | 20241218 | 141600 | 1986463220 | 7450 | 7440 | 7450 | 7440 | 1564 |
| 273 | 20241218 | 141500 | 1974824620 | 7440 | 7440 | 7440 | 7430 | 2711 |
| 274 | 20241218 | 141400 | 1954670640 | 7440 | 7440 | 7470 | 7440 | 1966 |
| 275 | 20241218 | 141300 | 1940038160 | 7440 | 7470 | 7470 | 7440 | 2872 |
| 276 | 20241218 | 141200 | 1918614850 | 7460 | 7450 | 7460 | 7450 | 1089 |
| 277 | 20241218 | 141100 | 1910499120 | 7450 | 7460 | 7470 | 7430 | 3604 |
| 278 | 20241218 | 141000 | 1883609250 | 7460 | 7440 | 7470 | 7440 | 6531 |
| 279 | 20241218 | 140900 | 1834934980 | 7430 | 7430 | 7450 | 7430 | 23177 |
| 280 | 20241218 | 140800 | 1662701990 | 7430 | 7410 | 7430 | 7410 | 2133 |
| 281 | 20241218 | 140700 | 1646882220 | 7400 | 7400 | 7410 | 7400 | 856 |
| 282 | 20241218 | 140600 | 1640547810 | 7400 | 7410 | 7410 | 7400 | 780 |
| 283 | 20241218 | 140500 | 1634774500 | 7420 | 7410 | 7420 | 7410 | 241 |
| 284 | 20241218 | 140400 | 1632986690 | 7410 | 7420 | 7430 | 7410 | 300 |
| 285 | 20241218 | 140300 | 1630760780 | 7420 | 7420 | 7420 | 7420 | 1000 |
| 286 | 20241218 | 140200 | 1623340780 | 7420 | 7420 | 7420 | 7420 | 114 |
| 287 | 20241218 | 140100 | 1622494900 | 7410 | 7410 | 7410 | 7400 | 448 |
| 288 | 20241218 | 140000 | 1619175720 | 7410 | 7410 | 7420 | 7410 | 929 |
| 289 | 20241218 | 135900 | 1612291770 | 7400 | 7400 | 7400 | 7390 | 330 |
| 290 | 20241218 | 135800 | 1609850120 | 7400 | 7400 | 7400 | 7390 | 522 |
| 291 | 20241218 | 135700 | 1605988000 | 7400 | 7410 | 7420 | 7400 | 3757 |
| 292 | 20241218 | 135600 | 1578161270 | 7420 | 7420 | 7420 | 7420 | 131 |
| 293 | 20241218 | 135500 | 1577189250 | 7420 | 7410 | 7420 | 7400 | 1257 |
| 294 | 20241218 | 135400 | 1567873460 | 7420 | 7420 | 7430 | 7420 | 2805 |
| 295 | 20241218 | 135300 | 1547057790 | 7420 | 7420 | 7430 | 7420 | 1772 |
| 296 | 20241218 | 135200 | 1533892980 | 7420 | 7420 | 7430 | 7420 | 1252 |
| 297 | 20241218 | 135100 | 1524596680 | 7430 | 7420 | 7430 | 7420 | 1001 |
| 298 | 20241218 | 135000 | 1517168260 | 7410 | 7410 | 7420 | 7410 | 64 |
| 299 | 20241218 | 134900 | 1516693960 | 7420 | 7420 | 7420 | 7410 | 169 |
| 300 | 20241218 | 134800 | 1515440130 | 7420 | 7400 | 7420 | 7400 | 555 |
| 301 | 20241218 | 134700 | 1511327490 | 7410 | 7410 | 7410 | 7400 | 207 |
| 302 | 20241218 | 134600 | 1509795020 | 7420 | 7410 | 7420 | 7400 | 610 |
| 303 | 20241218 | 134500 | 1505274510 | 7410 | 7390 | 7410 | 7380 | 2125 |
| 304 | 20241218 | 134400 | 1489570480 | 7390 | 7430 | 7430 | 7390 | 3940 |
| 305 | 20241218 | 134300 | 1460376030 | 7420 | 7420 | 7430 | 7410 | 1276 |
| 306 | 20241218 | 134200 | 1450907250 | 7420 | 7420 | 7440 | 7400 | 2322 |
| 307 | 20241218 | 134100 | 1433673350 | 7420 | 7380 | 7420 | 7380 | 10315 |
| 308 | 20241218 | 134000 | 1357290690 | 7390 | 7370 | 7390 | 7360 | 5074 |
| 309 | 20241218 | 133900 | 1319882350 | 7360 | 7360 | 7370 | 7350 | 633 |
| 310 | 20241218 | 133800 | 1315223470 | 7360 | 7360 | 7360 | 7360 | 729 |
| 311 | 20241218 | 133700 | 1309858030 | 7360 | 7360 | 7360 | 7360 | 349 |
| 312 | 20241218 | 133600 | 1307289390 | 7360 | 7360 | 7360 | 7360 | 490 |
| 313 | 20241218 | 133500 | 1303682990 | 7360 | 7350 | 7360 | 7350 | 729 |
| 314 | 20241218 | 133400 | 1298317820 | 7360 | 7340 | 7360 | 7340 | 206 |
| 315 | 20241218 | 133300 | 1296802100 | 7340 | 7360 | 7360 | 7340 | 1643 |
| 316 | 20241218 | 133200 | 1284720220 | 7370 | 7370 | 7370 | 7360 | 255 |
| 317 | 20241218 | 133100 | 1282840910 | 7370 | 7350 | 7370 | 7350 | 1752 |
| 318 | 20241218 | 133000 | 1269952370 | 7340 | 7340 | 7350 | 7340 | 289 |
| 319 | 20241218 | 132900 | 1267828870 | 7350 | 7340 | 7350 | 7340 | 96 |
| 320 | 20241218 | 132800 | 1267123370 | 7340 | 7340 | 7340 | 7340 | 70 |
| 321 | 20241218 | 132700 | 1266609570 | 7340 | 7350 | 7350 | 7340 | 1056 |
| 322 | 20241218 | 132600 | 1258850540 | 7360 | 7360 | 7360 | 7350 | 564 |
| 323 | 20241218 | 132500 | 1254700770 | 7350 | 7360 | 7360 | 7350 | 331 |
| 324 | 20241218 | 132400 | 1252265720 | 7360 | 7350 | 7370 | 7350 | 926 |
| 325 | 20241218 | 132300 | 1245451190 | 7340 | 7340 | 7340 | 7340 | 75 |
| 326 | 20241218 | 132200 | 1244900690 | 7340 | 7340 | 7370 | 7340 | 2895 |
| 327 | 20241218 | 132100 | 1223624170 | 7340 | 7350 | 7350 | 7340 | 1154 |
| 328 | 20241218 | 132000 | 1215146770 | 7350 | 7350 | 7350 | 7350 | 781 |
| 329 | 20241218 | 131900 | 1209406420 | 7350 | 7350 | 7350 | 7350 | 160 |
| 330 | 20241218 | 131800 | 1208230420 | 7350 | 7360 | 7360 | 7340 | 4436 |
| 331 | 20241218 | 131700 | 1175621460 | 7360 | 7360 | 7370 | 7350 | 1677 |
| 332 | 20241218 | 131600 | 1163284170 | 7360 | 7370 | 7370 | 7350 | 424 |
| 333 | 20241218 | 131500 | 1160163570 | 7370 | 7370 | 7380 | 7360 | 3527 |
| 334 | 20241218 | 131400 | 1134179620 | 7360 | 7360 | 7370 | 7350 | 1546 |
| 335 | 20241218 | 131300 | 1122792120 | 7350 | 7360 | 7370 | 7350 | 2008 |
| 336 | 20241218 | 131200 | 1108022250 | 7360 | 7360 | 7370 | 7360 | 643 |
| 337 | 20241218 | 131100 | 1103288770 | 7360 | 7350 | 7360 | 7340 | 1112 |
| 338 | 20241218 | 131000 | 1095109520 | 7360 | 7370 | 7370 | 7360 | 448 |
| 339 | 20241218 | 130900 | 1091811570 | 7370 | 7360 | 7370 | 7350 | 4336 |
| 340 | 20241218 | 130800 | 1059895510 | 7360 | 7330 | 7360 | 7330 | 1420 |
| 341 | 20241218 | 130700 | 1049464620 | 7320 | 7360 | 7360 | 7320 | 3691 |
| 342 | 20241218 | 130600 | 1022357610 | 7360 | 7340 | 7370 | 7340 | 2686 |
| 343 | 20241218 | 130500 | 1002630920 | 7340 | 7310 | 7370 | 7310 | 9741 |
| 344 | 20241218 | 130400 | 931062160 | 7310 | 7310 | 7320 | 7310 | 803 |
| 345 | 20241218 | 130300 | 925190740 | 7320 | 7260 | 7320 | 7260 | 8467 |
| 346 | 20241218 | 130200 | 863405550 | 7260 | 7250 | 7260 | 7250 | 561 |
| 347 | 20241218 | 130100 | 859332800 | 7250 | 7250 | 7250 | 7250 | 31 |
| 348 | 20241218 | 130000 | 859108050 | 7250 | 7250 | 7250 | 7250 | 167 |
| 349 | 20241218 | 125900 | 857897300 | 7240 | 7240 | 7240 | 7240 | 0 |
| 350 | 20241218 | 125800 | 857897300 | 7240 | 7240 | 7260 | 7240 | 692 |
| 351 | 20241218 | 125700 | 852882380 | 7260 | 7250 | 7260 | 7250 | 365 |
| 352 | 20241218 | 125600 | 850233130 | 7250 | 7250 | 7250 | 7250 | 0 |
| 353 | 20241218 | 125500 | 850233130 | 7250 | 7260 | 7260 | 7250 | 9 |
| 354 | 20241218 | 125400 | 850167860 | 7250 | 7250 | 7250 | 7250 | 726 |
| 355 | 20241218 | 125300 | 844904360 | 7230 | 7230 | 7230 | 7230 | 0 |
| 356 | 20241218 | 125200 | 844904360 | 7230 | 7230 | 7230 | 7230 | 36 |
| 357 | 20241218 | 125100 | 844644080 | 7260 | 7240 | 7260 | 7240 | 1210 |
| 358 | 20241218 | 125000 | 835870790 | 7240 | 7230 | 7240 | 7230 | 21 |
| 359 | 20241218 | 124900 | 835718760 | 7220 | 7220 | 7220 | 7220 | 51 |
| 360 | 20241218 | 124800 | 835350540 | 7230 | 7230 | 7230 | 7230 | 0 |
| 361 | 20241218 | 124700 | 835350540 | 7230 | 7230 | 7230 | 7230 | 99 |
| 362 | 20241218 | 124600 | 834634770 | 7230 | 7210 | 7230 | 7210 | 46 |
| 363 | 20241218 | 124500 | 834303090 | 7220 | 7230 | 7230 | 7210 | 5181 |
| 364 | 20241218 | 124400 | 796885640 | 7240 | 7240 | 7240 | 7240 | 2053 |
| 365 | 20241218 | 124300 | 782021920 | 7250 | 7250 | 7250 | 7250 | 0 |
| 366 | 20241218 | 124200 | 782021920 | 7250 | 7250 | 7250 | 7250 | 535 |
| 367 | 20241218 | 124100 | 778143170 | 7260 | 7250 | 7260 | 7250 | 2 |
| 368 | 20241218 | 124000 | 778128660 | 7250 | 7250 | 7250 | 7250 | 0 |
| 369 | 20241218 | 123900 | 778128660 | 7250 | 7270 | 7270 | 7250 | 1590 |
| 370 | 20241218 | 123800 | 766600740 | 7260 | 7260 | 7260 | 7260 | 113 |
| 371 | 20241218 | 123700 | 765780360 | 7270 | 7270 | 7270 | 7270 | 1 |
| 372 | 20241218 | 123600 | 765773090 | 7260 | 7270 | 7270 | 7260 | 103 |
| 373 | 20241218 | 123500 | 765025280 | 7270 | 7270 | 7270 | 7270 | 1 |
| 374 | 20241218 | 123400 | 765018010 | 7270 | 7270 | 7270 | 7270 | 151 |
| 375 | 20241218 | 123300 | 763920240 | 7270 | 7250 | 7270 | 7250 | 13 |
| 376 | 20241218 | 123200 | 763825850 | 7260 | 7270 | 7270 | 7260 | 252 |
| 377 | 20241218 | 123100 | 761996320 | 7260 | 7260 | 7260 | 7260 | 303 |
| 378 | 20241218 | 123000 | 759796540 | 7270 | 7280 | 7280 | 7270 | 2 |
| 379 | 20241218 | 122900 | 759781990 | 7260 | 7270 | 7270 | 7260 | 200 |
| 380 | 20241218 | 122800 | 758329980 | 7280 | 7280 | 7280 | 7280 | 0 |
| 381 | 20241218 | 122700 | 758329980 | 7280 | 7280 | 7280 | 7280 | 241 |
| 382 | 20241218 | 122600 | 756575500 | 7280 | 7260 | 7280 | 7260 | 203 |
| 383 | 20241218 | 122500 | 755101700 | 7260 | 7260 | 7260 | 7260 | 5 |
| 384 | 20241218 | 122400 | 755065400 | 7260 | 7280 | 7280 | 7260 | 194 |
| 385 | 20241218 | 122300 | 753656940 | 7260 | 7260 | 7260 | 7260 | 451 |
| 386 | 20241218 | 122200 | 750382680 | 7270 | 7270 | 7270 | 7270 | 215 |
| 387 | 20241218 | 122100 | 748819630 | 7280 | 7280 | 7280 | 7280 | 0 |
| 388 | 20241218 | 122000 | 748819630 | 7280 | 7280 | 7280 | 7280 | 0 |
| 389 | 20241218 | 121900 | 748819630 | 7280 | 7280 | 7280 | 7280 | 536 |
| 390 | 20241218 | 121800 | 744917550 | 7280 | 7280 | 7290 | 7280 | 13 |
| 391 | 20241218 | 121700 | 744822900 | 7280 | 7280 | 7280 | 7280 | 280 |
| 392 | 20241218 | 121600 | 742784500 | 7270 | 7270 | 7270 | 7270 | 1 |
| 393 | 20241218 | 121500 | 742777230 | 7280 | 7280 | 7290 | 7280 | 234 |
| 394 | 20241218 | 121400 | 741073460 | 7280 | 7270 | 7280 | 7270 | 89 |
| 395 | 20241218 | 121300 | 740426420 | 7270 | 7270 | 7270 | 7270 | 174 |
| 396 | 20241218 | 121200 | 739161440 | 7280 | 7280 | 7280 | 7280 | 90 |
| 397 | 20241218 | 121100 | 738506240 | 7280 | 7290 | 7290 | 7280 | 255 |
| 398 | 20241218 | 121000 | 736649820 | 7280 | 7280 | 7280 | 7280 | 100 |
| 399 | 20241218 | 120900 | 735921820 | 7290 | 7290 | 7290 | 7290 | 0 |
| 400 | 20241218 | 120800 | 735921820 | 7290 | 7280 | 7290 | 7280 | 101 |
| 401 | 20241218 | 120700 | 735186530 | 7280 | 7270 | 7280 | 7270 | 400 |
| 402 | 20241218 | 120600 | 732276250 | 7270 | 7270 | 7270 | 7270 | 0 |
| 403 | 20241218 | 120500 | 732276250 | 7270 | 7270 | 7270 | 7270 | 0 |
| 404 | 20241218 | 120400 | 732276250 | 7270 | 7260 | 7270 | 7260 | 20 |
| 405 | 20241218 | 120300 | 732130990 | 7260 | 7260 | 7260 | 7260 | 1 |
| 406 | 20241218 | 120200 | 732123730 | 7250 | 7250 | 7260 | 7250 | 330 |
| 407 | 20241218 | 120100 | 729728220 | 7250 | 7250 | 7260 | 7250 | 51 |
| 408 | 20241218 | 120000 | 729358460 | 7250 | 7250 | 7250 | 7240 | 125 |
| 409 | 20241218 | 115900 | 728453210 | 7240 | 7250 | 7250 | 7240 | 135 |
| 410 | 20241218 | 115800 | 727475620 | 7260 | 7270 | 7270 | 7260 | 18 |
| 411 | 20241218 | 115700 | 727344890 | 7270 | 7260 | 7270 | 7250 | 2426 |
| 412 | 20241218 | 115600 | 709744770 | 7270 | 7280 | 7280 | 7270 | 905 |
| 413 | 20241218 | 115500 | 703164820 | 7280 | 7280 | 7280 | 7270 | 6 |
| 414 | 20241218 | 115400 | 703121150 | 7280 | 7280 | 7280 | 7280 | 42 |
| 415 | 20241218 | 115300 | 702815390 | 7280 | 7280 | 7280 | 7280 | 104 |
| 416 | 20241218 | 115200 | 702058270 | 7280 | 7280 | 7280 | 7280 | 0 |
| 417 | 20241218 | 115100 | 702058270 | 7280 | 7290 | 7290 | 7280 | 5 |
| 418 | 20241218 | 115000 | 702021860 | 7280 | 7290 | 7290 | 7280 | 5 |
| 419 | 20241218 | 114900 | 701985450 | 7280 | 7290 | 7290 | 7280 | 302 |
| 420 | 20241218 | 114800 | 699786870 | 7290 | 7290 | 7290 | 7290 | 4 |
| 421 | 20241218 | 114700 | 699757710 | 7300 | 7300 | 7300 | 7300 | 1 |
| 422 | 20241218 | 114600 | 699750410 | 7280 | 7300 | 7300 | 7280 | 3 |
| 423 | 20241218 | 114500 | 699728530 | 7290 | 7280 | 7290 | 7280 | 143 |
| 424 | 20241218 | 114400 | 698686070 | 7280 | 7280 | 7280 | 7280 | 83 |
| 425 | 20241218 | 114300 | 698081830 | 7280 | 7280 | 7280 | 7280 | 34 |
| 426 | 20241218 | 114200 | 697834310 | 7260 | 7260 | 7260 | 7260 | 119 |
| 427 | 20241218 | 114100 | 696970370 | 7280 | 7280 | 7280 | 7280 | 0 |
| 428 | 20241218 | 114000 | 696970370 | 7280 | 7280 | 7280 | 7280 | 0 |
| 429 | 20241218 | 113900 | 696970370 | 7280 | 7280 | 7280 | 7280 | 0 |
| 430 | 20241218 | 113800 | 696970370 | 7280 | 7270 | 7280 | 7270 | 50 |
| 431 | 20241218 | 113700 | 696606380 | 7250 | 7250 | 7250 | 7250 | 564 |
| 432 | 20241218 | 113600 | 692517380 | 7250 | 7250 | 7250 | 7250 | 100 |
| 433 | 20241218 | 113500 | 691792380 | 7250 | 7250 | 7250 | 7250 | 0 |
| 434 | 20241218 | 113400 | 691792380 | 7250 | 7250 | 7250 | 7250 | 0 |
| 435 | 20241218 | 113300 | 691792380 | 7250 | 7250 | 7250 | 7250 | 0 |
| 436 | 20241218 | 113200 | 691792380 | 7250 | 7250 | 7250 | 7250 | 0 |
| 437 | 20241218 | 113100 | 691792380 | 7250 | 7250 | 7250 | 7250 | 0 |
| 438 | 20241218 | 113000 | 691792380 | 7250 | 7250 | 7250 | 7250 | 328 |
| 439 | 20241218 | 112900 | 689414380 | 7250 | 7270 | 7270 | 7250 | 2300 |
| 440 | 20241218 | 112800 | 672715840 | 7270 | 7290 | 7290 | 7270 | 1000 |
| 441 | 20241218 | 112700 | 665439630 | 7290 | 7290 | 7290 | 7290 | 30 |
| 442 | 20241218 | 112600 | 665220930 | 7290 | 7300 | 7300 | 7290 | 40 |
| 443 | 20241218 | 112500 | 664928940 | 7300 | 7300 | 7300 | 7300 | 79 |
| 444 | 20241218 | 112400 | 664352240 | 7300 | 7300 | 7300 | 7300 | 178 |
| 445 | 20241218 | 112300 | 663052840 | 7300 | 7300 | 7300 | 7300 | 0 |
| 446 | 20241218 | 112200 | 663052840 | 7300 | 7300 | 7300 | 7300 | 321 |
| 447 | 20241218 | 112100 | 660709540 | 7280 | 7280 | 7280 | 7280 | 5 |
| 448 | 20241218 | 112000 | 660673140 | 7270 | 7270 | 7270 | 7270 | 200 |
| 449 | 20241218 | 111900 | 659219140 | 7260 | 7270 | 7270 | 7260 | 435 |
| 450 | 20241218 | 111800 | 656056940 | 7300 | 7300 | 7300 | 7300 | 0 |
| 451 | 20241218 | 111700 | 656056940 | 7300 | 7280 | 7310 | 7270 | 1412 |
| 452 | 20241218 | 111600 | 645761560 | 7310 | 7310 | 7310 | 7310 | 840 |
| 453 | 20241218 | 111500 | 639621160 | 7310 | 7270 | 7310 | 7270 | 1862 |
| 454 | 20241218 | 111400 | 626042130 | 7250 | 7250 | 7250 | 7250 | 0 |
| 455 | 20241218 | 111300 | 626042130 | 7250 | 7260 | 7270 | 7250 | 829 |
| 456 | 20241218 | 111200 | 620025410 | 7270 | 7270 | 7270 | 7260 | 334 |
| 457 | 20241218 | 111100 | 617597330 | 7270 | 7270 | 7270 | 7270 | 100 |
| 458 | 20241218 | 111000 | 616870330 | 7280 | 7280 | 7280 | 7280 | 0 |
| 459 | 20241218 | 110900 | 616870330 | 7280 | 7280 | 7280 | 7280 | 0 |
| 460 | 20241218 | 110800 | 616870330 | 7280 | 7280 | 7280 | 7280 | 0 |
| 461 | 20241218 | 110700 | 616870330 | 7280 | 7280 | 7280 | 7280 | 0 |
| 462 | 20241218 | 110600 | 616870330 | 7280 | 7280 | 7280 | 7280 | 6 |
| 463 | 20241218 | 110500 | 616826650 | 7250 | 7280 | 7280 | 7250 | 15 |
| 464 | 20241218 | 110400 | 616717480 | 7250 | 7250 | 7250 | 7250 | 21 |
| 465 | 20241218 | 110300 | 616565230 | 7280 | 7250 | 7280 | 7250 | 114 |
| 466 | 20241218 | 110200 | 615737830 | 7280 | 7280 | 7280 | 7280 | 0 |
| 467 | 20241218 | 110100 | 615737830 | 7280 | 7280 | 7280 | 7280 | 0 |
| 468 | 20241218 | 110000 | 615737830 | 7280 | 7280 | 7280 | 7280 | 20 |
| 469 | 20241218 | 105900 | 615592230 | 7240 | 7240 | 7240 | 7240 | 0 |
| 470 | 20241218 | 105800 | 615592230 | 7240 | 7240 | 7240 | 7240 | 0 |
| 471 | 20241218 | 105700 | 615592230 | 7240 | 7240 | 7240 | 7240 | 20 |
| 472 | 20241218 | 105600 | 615447430 | 7240 | 7240 | 7240 | 7240 | 30 |
| 473 | 20241218 | 105500 | 615230230 | 7240 | 7240 | 7240 | 7240 | 151 |
| 474 | 20241218 | 105400 | 614136990 | 7280 | 7280 | 7280 | 7280 | 50 |
| 475 | 20241218 | 105300 | 613772990 | 7240 | 7240 | 7240 | 7240 | 233 |
| 476 | 20241218 | 105200 | 612086070 | 7240 | 7240 | 7240 | 7240 | 870 |
| 477 | 20241218 | 105100 | 605787270 | 7240 | 7270 | 7270 | 7240 | 183 |
| 478 | 20241218 | 105000 | 604457260 | 7270 | 7270 | 7270 | 7270 | 2 |
| 479 | 20241218 | 104900 | 604442720 | 7240 | 7270 | 7270 | 7240 | 2322 |
| 480 | 20241218 | 104800 | 587604400 | 7260 | 7270 | 7270 | 7260 | 188 |
| 481 | 20241218 | 104700 | 586238520 | 7270 | 7270 | 7270 | 7270 | 0 |
| 482 | 20241218 | 104600 | 586238520 | 7270 | 7270 | 7270 | 7270 | 7 |
| 483 | 20241218 | 104500 | 586187630 | 7270 | 7270 | 7270 | 7270 | 521 |
| 484 | 20241218 | 104400 | 582399960 | 7270 | 7290 | 7290 | 7270 | 1742 |
| 485 | 20241218 | 104300 | 569716530 | 7290 | 7290 | 7290 | 7290 | 220 |
| 486 | 20241218 | 104200 | 568112730 | 7290 | 7290 | 7290 | 7290 | 5 |
| 487 | 20241218 | 104100 | 568076280 | 7290 | 7290 | 7290 | 7290 | 351 |
| 488 | 20241218 | 104000 | 565517490 | 7290 | 7290 | 7290 | 7290 | 0 |
| 489 | 20241218 | 103900 | 565517490 | 7290 | 7290 | 7290 | 7290 | 76 |
| 490 | 20241218 | 103800 | 564963450 | 7290 | 7290 | 7290 | 7290 | 1 |
| 491 | 20241218 | 103700 | 564956160 | 7290 | 7290 | 7290 | 7280 | 812 |
| 492 | 20241218 | 103600 | 559037680 | 7290 | 7290 | 7290 | 7290 | 0 |
| 493 | 20241218 | 103500 | 559037680 | 7290 | 7280 | 7290 | 7280 | 356 |
| 494 | 20241218 | 103400 | 556442490 | 7280 | 7280 | 7280 | 7280 | 90 |
| 495 | 20241218 | 103300 | 555787290 | 7280 | 7280 | 7290 | 7280 | 1527 |
| 496 | 20241218 | 103200 | 544670720 | 7280 | 7300 | 7300 | 7280 | 137 |
| 497 | 20241218 | 103100 | 543672020 | 7300 | 7300 | 7300 | 7300 | 918 |
| 498 | 20241218 | 103000 | 536970620 | 7300 | 7290 | 7300 | 7280 | 3484 |
| 499 | 20241218 | 102900 | 511589610 | 7280 | 7280 | 7280 | 7280 | 68 |
| 500 | 20241218 | 102800 | 511094570 | 7290 | 7270 | 7290 | 7270 | 11 |
| 501 | 20241218 | 102700 | 511014580 | 7270 | 7290 | 7290 | 7270 | 2387 |
| 502 | 20241218 | 102600 | 493654500 | 7290 | 7300 | 7300 | 7290 | 837 |
| 503 | 20241218 | 102500 | 487552760 | 7290 | 7270 | 7290 | 7270 | 2195 |
| 504 | 20241218 | 102400 | 471569180 | 7270 | 7260 | 7270 | 7260 | 1219 |
| 505 | 20241218 | 102300 | 462717240 | 7250 | 7250 | 7250 | 7250 | 111 |
| 506 | 20241218 | 102200 | 461912490 | 7250 | 7250 | 7260 | 7250 | 556 |
| 507 | 20241218 | 102100 | 457881480 | 7240 | 7240 | 7240 | 7240 | 10 |
| 508 | 20241218 | 102000 | 457809080 | 7240 | 7250 | 7250 | 7240 | 1095 |
| 509 | 20241218 | 101900 | 449881180 | 7250 | 7250 | 7250 | 7250 | 71 |
| 510 | 20241218 | 101800 | 449366430 | 7250 | 7250 | 7250 | 7250 | 749 |
| 511 | 20241218 | 101700 | 443936180 | 7260 | 7260 | 7260 | 7260 | 30 |
| 512 | 20241218 | 101600 | 443718380 | 7260 | 7250 | 7260 | 7250 | 646 |
| 513 | 20241218 | 101500 | 439034820 | 7250 | 7250 | 7250 | 7250 | 10 |
| 514 | 20241218 | 101400 | 438962320 | 7240 | 7240 | 7240 | 7240 | 0 |
| 515 | 20241218 | 101300 | 438962320 | 7240 | 7240 | 7240 | 7240 | 210 |
| 516 | 20241218 | 101200 | 437441920 | 7240 | 7240 | 7240 | 7240 | 85 |
| 517 | 20241218 | 101100 | 436826520 | 7240 | 7240 | 7240 | 7240 | 30 |
| 518 | 20241218 | 101000 | 436609320 | 7240 | 7240 | 7240 | 7240 | 164 |
| 519 | 20241218 | 100900 | 435421960 | 7240 | 7240 | 7240 | 7240 | 135 |
| 520 | 20241218 | 100800 | 434444560 | 7240 | 7240 | 7240 | 7240 | 0 |
| 521 | 20241218 | 100700 | 434444560 | 7240 | 7240 | 7240 | 7240 | 1 |
| 522 | 20241218 | 100600 | 434437320 | 7230 | 7250 | 7250 | 7230 | 1698 |
| 523 | 20241218 | 100500 | 422160390 | 7250 | 7250 | 7250 | 7250 | 1 |
| 524 | 20241218 | 100400 | 422153140 | 7240 | 7240 | 7240 | 7240 | 1 |
| 525 | 20241218 | 100300 | 422145900 | 7240 | 7240 | 7240 | 7240 | 116 |
| 526 | 20241218 | 100200 | 421306060 | 7240 | 7240 | 7240 | 7240 | 70 |
| 527 | 20241218 | 100100 | 420799260 | 7240 | 7240 | 7240 | 7240 | 202 |
| 528 | 20241218 | 100000 | 419336780 | 7240 | 7240 | 7240 | 7240 | 12 |
| 529 | 20241218 | 095900 | 419249900 | 7240 | 7240 | 7240 | 7240 | 30 |
| 530 | 20241218 | 095800 | 419032700 | 7250 | 7250 | 7250 | 7250 | 99 |
| 531 | 20241218 | 095700 | 418314950 | 7240 | 7240 | 7240 | 7240 | 309 |
| 532 | 20241218 | 095600 | 416077790 | 7240 | 7240 | 7240 | 7240 | 0 |
| 533 | 20241218 | 095500 | 416077790 | 7240 | 7230 | 7240 | 7230 | 759 |
| 534 | 20241218 | 095400 | 410587500 | 7230 | 7230 | 7230 | 7230 | 306 |
| 535 | 20241218 | 095300 | 408375120 | 7230 | 7230 | 7230 | 7230 | 109 |
| 536 | 20241218 | 095200 | 407587050 | 7230 | 7220 | 7230 | 7220 | 2284 |
| 537 | 20241218 | 095100 | 391092330 | 7210 | 7220 | 7220 | 7210 | 913 |
| 538 | 20241218 | 095000 | 384504600 | 7220 | 7220 | 7220 | 7220 | 27 |
| 539 | 20241218 | 094900 | 384309660 | 7220 | 7240 | 7240 | 7220 | 164 |
| 540 | 20241218 | 094800 | 383125560 | 7220 | 7220 | 7220 | 7220 | 300 |
| 541 | 20241218 | 094700 | 380959560 | 7210 | 7220 | 7240 | 7200 | 436 |
| 542 | 20241218 | 094600 | 377811710 | 7220 | 7220 | 7220 | 7220 | 200 |
| 543 | 20241218 | 094500 | 376367710 | 7240 | 7200 | 7240 | 7190 | 707 |
| 544 | 20241218 | 094400 | 371279140 | 7200 | 7250 | 7250 | 7200 | 206 |
| 545 | 20241218 | 094300 | 369794890 | 7200 | 7230 | 7230 | 7200 | 3030 |
| 546 | 20241218 | 094200 | 347962760 | 7260 | 7260 | 7260 | 7260 | 100 |
| 547 | 20241218 | 094100 | 347236760 | 7260 | 7260 | 7260 | 7260 | 0 |
| 548 | 20241218 | 094000 | 347236760 | 7260 | 7230 | 7260 | 7230 | 36 |
| 549 | 20241218 | 093900 | 346975520 | 7260 | 7220 | 7260 | 7220 | 281 |
| 550 | 20241218 | 093800 | 344946660 | 7220 | 7230 | 7230 | 7220 | 197 |
| 551 | 20241218 | 093700 | 343524210 | 7260 | 7260 | 7260 | 7260 | 165 |
| 552 | 20241218 | 093600 | 342326310 | 7270 | 7270 | 7270 | 7270 | 0 |
| 553 | 20241218 | 093500 | 342326310 | 7270 | 7260 | 7270 | 7260 | 6 |
| 554 | 20241218 | 093400 | 342282700 | 7220 | 7260 | 7260 | 7220 | 4 |
| 555 | 20241218 | 093300 | 342253740 | 7200 | 7260 | 7260 | 7200 | 7100 |
| 556 | 20241218 | 093200 | 290987100 | 7270 | 7270 | 7280 | 7260 | 970 |
| 557 | 20241218 | 093100 | 283936190 | 7270 | 7250 | 7270 | 7240 | 757 |
| 558 | 20241218 | 093000 | 278444760 | 7250 | 7260 | 7260 | 7250 | 503 |
| 559 | 20241218 | 092900 | 274797990 | 7240 | 7240 | 7240 | 7240 | 0 |
| 560 | 20241218 | 092800 | 274797990 | 7240 | 7240 | 7240 | 7240 | 0 |
| 561 | 20241218 | 092700 | 274797990 | 7240 | 7260 | 7260 | 7240 | 649 |
| 562 | 20241218 | 092600 | 270092100 | 7260 | 7270 | 7270 | 7260 | 1251 |
| 563 | 20241218 | 092500 | 261004340 | 7270 | 7270 | 7270 | 7270 | 0 |
| 564 | 20241218 | 092400 | 261004340 | 7270 | 7260 | 7270 | 7260 | 531 |
| 565 | 20241218 | 092300 | 257144280 | 7260 | 7280 | 7280 | 7260 | 1898 |
| 566 | 20241218 | 092200 | 243337350 | 7290 | 7290 | 7290 | 7290 | 708 |
| 567 | 20241218 | 092100 | 238176030 | 7300 | 7320 | 7320 | 7290 | 1608 |
| 568 | 20241218 | 092000 | 226438490 | 7320 | 7310 | 7320 | 7310 | 13 |
| 569 | 20241218 | 091900 | 226343430 | 7320 | 7300 | 7320 | 7290 | 1067 |
| 570 | 20241218 | 091800 | 218546320 | 7300 | 7290 | 7300 | 7290 | 133 |
| 571 | 20241218 | 091700 | 217576740 | 7300 | 7290 | 7300 | 7270 | 1002 |
| 572 | 20241218 | 091600 | 210277610 | 7280 | 7300 | 7300 | 7280 | 38 |
| 573 | 20241218 | 091500 | 210000690 | 7280 | 7290 | 7290 | 7280 | 2350 |
| 574 | 20241218 | 091400 | 192887210 | 7290 | 7290 | 7290 | 7290 | 842 |
| 575 | 20241218 | 091300 | 186749030 | 7300 | 7310 | 7310 | 7300 | 1159 |
| 576 | 20241218 | 091200 | 178288050 | 7300 | 7310 | 7310 | 7290 | 1625 |
| 577 | 20241218 | 091100 | 166420100 | 7310 | 7290 | 7310 | 7290 | 306 |
| 578 | 20241218 | 091000 | 164183720 | 7280 | 7300 | 7300 | 7280 | 704 |
| 579 | 20241218 | 090900 | 159048670 | 7290 | 7310 | 7310 | 7280 | 738 |
| 580 | 20241218 | 090800 | 153671060 | 7310 | 7300 | 7320 | 7290 | 3173 |
| 581 | 20241218 | 090700 | 130512960 | 7300 | 7330 | 7360 | 7300 | 8203 |
| 582 | 20241218 | 090600 | 70383550 | 7330 | 7320 | 7330 | 7320 | 2180 |
| 583 | 20241218 | 090500 | 54405220 | 7320 | 7310 | 7340 | 7310 | 2623 |
| 584 | 20241218 | 090400 | 35194470 | 7300 | 7240 | 7300 | 7240 | 2123 |
| 585 | 20241218 | 090300 | 19761890 | 7230 | 7230 | 7230 | 7230 | 120 |
| 586 | 20241218 | 090200 | 18894290 | 7240 | 7220 | 7250 | 7220 | 867 |
| 587 | 20241218 | 090100 | 12619320 | 7210 | 7210 | 7230 | 7210 | 342 |
| 588 | 20241218 | 090000 | 10150740 | 7200 | 7220 | 7250 | 7200 | 1396 |