33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 192400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 1882 |
| 3 | 20241218 | 192300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 4 | 20241218 | 192200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 5 | 20241218 | 192100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 6 | 20241218 | 192000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 7 | 20241218 | 191900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 8 | 20241218 | 191800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 9 | 20241218 | 191700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 10 | 20241218 | 191600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 11 | 20241218 | 191500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 12 | 20241218 | 191400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 13 | 20241218 | 191300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 14 | 20241218 | 191200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 15 | 20241218 | 191100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 16 | 20241218 | 191000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 17 | 20241218 | 190900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 18 | 20241218 | 190800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 19 | 20241218 | 190700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 20 | 20241218 | 190600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 21 | 20241218 | 190500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 22 | 20241218 | 190400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 23 | 20241218 | 190300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 24 | 20241218 | 190200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 25 | 20241218 | 190100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 26 | 20241218 | 190000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 27 | 20241218 | 185900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 28 | 20241218 | 185800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 29 | 20241218 | 185700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 30 | 20241218 | 185600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 31 | 20241218 | 185500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 32 | 20241218 | 185400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 1882 |
| 33 | 20241218 | 185300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 34 | 20241218 | 185200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 35 | 20241218 | 185100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 36 | 20241218 | 185000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 37 | 20241218 | 184900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 38 | 20241218 | 184800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 39 | 20241218 | 184700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 40 | 20241218 | 184600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 41 | 20241218 | 184500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 42 | 20241218 | 184400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 43 | 20241218 | 184300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 44 | 20241218 | 184200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 45 | 20241218 | 184100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 46 | 20241218 | 184000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 47 | 20241218 | 183900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 48 | 20241218 | 183800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 49 | 20241218 | 183700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 50 | 20241218 | 183600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 51 | 20241218 | 183500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 52 | 20241218 | 183400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 53 | 20241218 | 183300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 54 | 20241218 | 183200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 55 | 20241218 | 183100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 56 | 20241218 | 183000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 57 | 20241218 | 182900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 58 | 20241218 | 182800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 59 | 20241218 | 182700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 60 | 20241218 | 182600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 61 | 20241218 | 182500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 62 | 20241218 | 182400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 1882 |
| 63 | 20241218 | 182300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 64 | 20241218 | 182200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 65 | 20241218 | 182100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 66 | 20241218 | 182000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 67 | 20241218 | 181900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 68 | 20241218 | 181800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 69 | 20241218 | 181700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 70 | 20241218 | 181600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 71 | 20241218 | 181500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 72 | 20241218 | 181400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 73 | 20241218 | 181300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 74 | 20241218 | 181200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 75 | 20241218 | 181100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 76 | 20241218 | 181000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 77 | 20241218 | 180900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 78 | 20241218 | 180800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 79 | 20241218 | 180700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 80 | 20241218 | 180600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 81 | 20241218 | 180500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 82 | 20241218 | 180400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 83 | 20241218 | 180300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 84 | 20241218 | 180200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 85 | 20241218 | 180100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 86 | 20241218 | 180000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 87 | 20241218 | 175900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 88 | 20241218 | 175800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 89 | 20241218 | 175700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 90 | 20241218 | 175600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 91 | 20241218 | 175500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 92 | 20241218 | 175400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 1882 |
| 93 | 20241218 | 175300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 94 | 20241218 | 175200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 95 | 20241218 | 175100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 96 | 20241218 | 175000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 97 | 20241218 | 174900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 98 | 20241218 | 174800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 99 | 20241218 | 174700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 100 | 20241218 | 174600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 101 | 20241218 | 174500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 102 | 20241218 | 174400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 103 | 20241218 | 174300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 104 | 20241218 | 174200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 105 | 20241218 | 174100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 106 | 20241218 | 174000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 107 | 20241218 | 173900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 108 | 20241218 | 173800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 109 | 20241218 | 173700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 110 | 20241218 | 173600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 111 | 20241218 | 173500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 112 | 20241218 | 173400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 113 | 20241218 | 173300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 114 | 20241218 | 173200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 115 | 20241218 | 173100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 116 | 20241218 | 173000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 117 | 20241218 | 172900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 118 | 20241218 | 172800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 119 | 20241218 | 172700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 120 | 20241218 | 172600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 121 | 20241218 | 172500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 122 | 20241218 | 172400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 1882 |
| 123 | 20241218 | 172300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 124 | 20241218 | 172200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 125 | 20241218 | 172100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 126 | 20241218 | 172000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 127 | 20241218 | 171900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 128 | 20241218 | 171800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 129 | 20241218 | 171700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 130 | 20241218 | 171600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 131 | 20241218 | 171500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 132 | 20241218 | 171400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 133 | 20241218 | 171300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 134 | 20241218 | 171200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 135 | 20241218 | 171100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 136 | 20241218 | 171000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 137 | 20241218 | 170900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 138 | 20241218 | 170800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 139 | 20241218 | 170700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 140 | 20241218 | 170600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 141 | 20241218 | 170500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 142 | 20241218 | 170400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 143 | 20241218 | 170300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 144 | 20241218 | 170200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 145 | 20241218 | 170100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 146 | 20241218 | 170000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 147 | 20241218 | 165900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 148 | 20241218 | 165800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 149 | 20241218 | 165700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 150 | 20241218 | 165600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 151 | 20241218 | 165500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 152 | 20241218 | 165400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 1882 |
| 153 | 20241218 | 165300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 154 | 20241218 | 165200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 155 | 20241218 | 165100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 156 | 20241218 | 165000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 157 | 20241218 | 164900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 158 | 20241218 | 164800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 159 | 20241218 | 164700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 160 | 20241218 | 164600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 161 | 20241218 | 164500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 162 | 20241218 | 164400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 163 | 20241218 | 164300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 164 | 20241218 | 164200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 165 | 20241218 | 164100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 166 | 20241218 | 164000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 167 | 20241218 | 163900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 168 | 20241218 | 163800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 169 | 20241218 | 163700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 170 | 20241218 | 163600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 171 | 20241218 | 163500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 172 | 20241218 | 163400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 173 | 20241218 | 163300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 174 | 20241218 | 163200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 175 | 20241218 | 163100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 176 | 20241218 | 163000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 177 | 20241218 | 162900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 178 | 20241218 | 162800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 179 | 20241218 | 162700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 180 | 20241218 | 162600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 181 | 20241218 | 162500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 182 | 20241218 | 162400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 1882 |
| 183 | 20241218 | 162300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 184 | 20241218 | 162200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 185 | 20241218 | 162100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 186 | 20241218 | 162000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 187 | 20241218 | 161900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 188 | 20241218 | 161800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 189 | 20241218 | 161700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 190 | 20241218 | 161600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 191 | 20241218 | 161500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 192 | 20241218 | 161400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 193 | 20241218 | 161300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 194 | 20241218 | 161200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 195 | 20241218 | 161100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 196 | 20241218 | 161000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 197 | 20241218 | 160900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 198 | 20241218 | 160800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 199 | 20241218 | 160700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 200 | 20241218 | 160600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 201 | 20241218 | 160500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 202 | 20241218 | 160400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 203 | 20241218 | 160300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 204 | 20241218 | 160200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 205 | 20241218 | 160100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 206 | 20241218 | 160000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 207 | 20241218 | 155900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 208 | 20241218 | 155800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 209 | 20241218 | 155700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 210 | 20241218 | 155600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 211 | 20241218 | 155500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 212 | 20241218 | 155400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 1882 |
| 213 | 20241218 | 155300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 214 | 20241218 | 155200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 215 | 20241218 | 155100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 216 | 20241218 | 155000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 217 | 20241218 | 154900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 218 | 20241218 | 154800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 219 | 20241218 | 154700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 220 | 20241218 | 154600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 221 | 20241218 | 154500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 222 | 20241218 | 154400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 223 | 20241218 | 154300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 224 | 20241218 | 154200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 225 | 20241218 | 154100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 226 | 20241218 | 154000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 227 | 20241218 | 153900 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 228 | 20241218 | 153800 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 229 | 20241218 | 153700 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 230 | 20241218 | 153600 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 231 | 20241218 | 153500 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 232 | 20241218 | 153400 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 233 | 20241218 | 153300 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 234 | 20241218 | 153200 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 235 | 20241218 | 153100 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 236 | 20241218 | 153000 | 4392891200 | 16900 | 16900 | 16900 | 16900 | 1882 |
| 237 | 20241218 | 152900 | 4361085400 | 16930 | 16930 | 16930 | 16930 | 0 |
| 238 | 20241218 | 152800 | 4361085400 | 16930 | 16930 | 16930 | 16930 | 0 |
| 239 | 20241218 | 152700 | 4361085400 | 16930 | 16930 | 16930 | 16930 | 0 |
| 240 | 20241218 | 152600 | 4361085400 | 16930 | 16930 | 16930 | 16930 | 0 |
| 241 | 20241218 | 152500 | 4361085400 | 16930 | 16930 | 16930 | 16930 | 0 |
| 242 | 20241218 | 152400 | 4361085400 | 16930 | 16930 | 16930 | 16930 | 0 |
| 243 | 20241218 | 152300 | 4361085400 | 16930 | 16930 | 16930 | 16930 | 0 |
| 244 | 20241218 | 152200 | 4361085400 | 16930 | 16930 | 16930 | 16930 | 0 |
| 245 | 20241218 | 152100 | 4361085400 | 16930 | 16930 | 16930 | 16930 | 0 |
| 246 | 20241218 | 152000 | 4361085400 | 16930 | 16930 | 16930 | 16930 | 0 |
| 247 | 20241218 | 151900 | 4361085400 | 16930 | 16910 | 16930 | 16910 | 256 |
| 248 | 20241218 | 151800 | 4356755780 | 16910 | 16930 | 16930 | 16910 | 262 |
| 249 | 20241218 | 151700 | 4352324900 | 16920 | 16920 | 16930 | 16920 | 474 |
| 250 | 20241218 | 151600 | 4344304350 | 16930 | 16910 | 16930 | 16910 | 1133 |
| 251 | 20241218 | 151500 | 4325133660 | 16910 | 16930 | 16940 | 16910 | 1125 |
| 252 | 20241218 | 151400 | 4306104920 | 16930 | 16910 | 16930 | 16910 | 390 |
| 253 | 20241218 | 151300 | 4299507290 | 16920 | 16940 | 16950 | 16920 | 329 |
| 254 | 20241218 | 151200 | 4293934650 | 16940 | 16890 | 16950 | 16890 | 2845 |
| 255 | 20241218 | 151100 | 4245806880 | 16880 | 16860 | 16890 | 16860 | 630 |
| 256 | 20241218 | 151000 | 4235173050 | 16860 | 16880 | 16880 | 16860 | 1173 |
| 257 | 20241218 | 150900 | 4215386010 | 16880 | 16940 | 16940 | 16870 | 1637 |
| 258 | 20241218 | 150800 | 4187751830 | 16940 | 16900 | 16950 | 16890 | 703 |
| 259 | 20241218 | 150700 | 4175862440 | 16900 | 16950 | 16950 | 16900 | 163 |
| 260 | 20241218 | 150600 | 4173105340 | 16980 | 16970 | 16980 | 16930 | 460 |
| 261 | 20241218 | 150500 | 4165296740 | 16970 | 16960 | 16980 | 16960 | 514 |
| 262 | 20241218 | 150400 | 4156569830 | 16920 | 16900 | 16920 | 16900 | 169 |
| 263 | 20241218 | 150300 | 4153711320 | 16900 | 16930 | 16960 | 16900 | 616 |
| 264 | 20241218 | 150200 | 4143275670 | 16940 | 16950 | 16950 | 16940 | 280 |
| 265 | 20241218 | 150100 | 4138530510 | 16950 | 16950 | 16960 | 16940 | 794 |
| 266 | 20241218 | 150000 | 4125068650 | 16940 | 16920 | 16960 | 16920 | 926 |
| 267 | 20241218 | 145900 | 4109375910 | 16920 | 16950 | 16960 | 16920 | 446 |
| 268 | 20241218 | 145800 | 4101817540 | 16940 | 16930 | 16940 | 16930 | 2004 |
| 269 | 20241218 | 145700 | 4067875590 | 16930 | 16930 | 16940 | 16900 | 659 |
| 270 | 20241218 | 145600 | 4056719000 | 16880 | 16910 | 16940 | 16870 | 526 |
| 271 | 20241218 | 145500 | 4047829000 | 16910 | 16910 | 16950 | 16900 | 1281 |
| 272 | 20241218 | 145400 | 4026153790 | 16910 | 16950 | 16960 | 16910 | 664 |
| 273 | 20241218 | 145300 | 4014912180 | 16960 | 16910 | 16960 | 16900 | 778 |
| 274 | 20241218 | 145200 | 4001729870 | 16910 | 16950 | 16980 | 16850 | 764 |
| 275 | 20241218 | 145100 | 3988778360 | 16950 | 16990 | 16990 | 16910 | 710 |
| 276 | 20241218 | 145000 | 3976745740 | 16960 | 16880 | 16980 | 16880 | 2178 |
| 277 | 20241218 | 144900 | 3939875050 | 16880 | 16860 | 16880 | 16850 | 1038 |
| 278 | 20241218 | 144800 | 3922375060 | 16860 | 16850 | 16860 | 16850 | 211 |
| 279 | 20241218 | 144700 | 3918819470 | 16850 | 16830 | 16860 | 16820 | 454 |
| 280 | 20241218 | 144600 | 3911172220 | 16850 | 16830 | 16850 | 16820 | 637 |
| 281 | 20241218 | 144500 | 3900452890 | 16830 | 16840 | 16860 | 16820 | 172 |
| 282 | 20241218 | 144400 | 3897558320 | 16860 | 16850 | 16880 | 16820 | 721 |
| 283 | 20241218 | 144300 | 3885400290 | 16880 | 16880 | 16880 | 16850 | 491 |
| 284 | 20241218 | 144200 | 3877122710 | 16880 | 16850 | 16880 | 16850 | 198 |
| 285 | 20241218 | 144100 | 3873785360 | 16860 | 16860 | 16870 | 16850 | 503 |
| 286 | 20241218 | 144000 | 3865304050 | 16860 | 16870 | 16870 | 16860 | 20 |
| 287 | 20241218 | 143900 | 3864966680 | 16870 | 16870 | 16870 | 16850 | 646 |
| 288 | 20241218 | 143800 | 3854073220 | 16850 | 16880 | 16880 | 16850 | 185 |
| 289 | 20241218 | 143700 | 3850955580 | 16840 | 16880 | 16880 | 16840 | 75 |
| 290 | 20241218 | 143600 | 3849691070 | 16840 | 16850 | 16880 | 16840 | 611 |
| 291 | 20241218 | 143500 | 3839384810 | 16870 | 16870 | 16870 | 16870 | 400 |
| 292 | 20241218 | 143400 | 3832636810 | 16840 | 16850 | 16850 | 16840 | 87 |
| 293 | 20241218 | 143300 | 3831171690 | 16850 | 16850 | 16860 | 16850 | 699 |
| 294 | 20241218 | 143200 | 3819387560 | 16860 | 16860 | 16860 | 16850 | 401 |
| 295 | 20241218 | 143100 | 3812628560 | 16860 | 16850 | 16860 | 16850 | 1283 |
| 296 | 20241218 | 143000 | 3790998480 | 16840 | 16840 | 16840 | 16820 | 597 |
| 297 | 20241218 | 142900 | 3780946710 | 16850 | 16860 | 16860 | 16850 | 52 |
| 298 | 20241218 | 142800 | 3780070290 | 16870 | 16850 | 16870 | 16850 | 485 |
| 299 | 20241218 | 142700 | 3771890040 | 16870 | 16870 | 16870 | 16870 | 400 |
| 300 | 20241218 | 142600 | 3765142040 | 16840 | 16850 | 16850 | 16840 | 476 |
| 301 | 20241218 | 142500 | 3757123190 | 16850 | 16870 | 16880 | 16850 | 768 |
| 302 | 20241218 | 142400 | 3744164320 | 16870 | 16870 | 16870 | 16850 | 853 |
| 303 | 20241218 | 142300 | 3729783150 | 16860 | 16880 | 16880 | 16850 | 571 |
| 304 | 20241218 | 142200 | 3720148950 | 16880 | 16880 | 16890 | 16880 | 567 |
| 305 | 20241218 | 142100 | 3710577980 | 16880 | 16820 | 16880 | 16810 | 1849 |
| 306 | 20241218 | 142000 | 3679423530 | 16810 | 16780 | 16810 | 16780 | 952 |
| 307 | 20241218 | 141900 | 3663436850 | 16780 | 16770 | 16780 | 16770 | 984 |
| 308 | 20241218 | 141800 | 3646926490 | 16770 | 16770 | 16770 | 16770 | 25 |
| 309 | 20241218 | 141700 | 3646507240 | 16770 | 16770 | 16770 | 16760 | 809 |
| 310 | 20241218 | 141600 | 3632944400 | 16760 | 16770 | 16770 | 16760 | 621 |
| 311 | 20241218 | 141500 | 3622532380 | 16760 | 16760 | 16770 | 16760 | 25 |
| 312 | 20241218 | 141400 | 3622113360 | 16770 | 16780 | 16790 | 16770 | 1145 |
| 313 | 20241218 | 141300 | 3602901160 | 16760 | 16780 | 16780 | 16760 | 407 |
| 314 | 20241218 | 141200 | 3596071840 | 16780 | 16740 | 16780 | 16740 | 1245 |
| 315 | 20241218 | 141100 | 3575203900 | 16740 | 16730 | 16750 | 16730 | 831 |
| 316 | 20241218 | 141000 | 3561291950 | 16740 | 16730 | 16740 | 16710 | 352 |
| 317 | 20241218 | 140900 | 3555402270 | 16740 | 16710 | 16740 | 16710 | 496 |
| 318 | 20241218 | 140800 | 3547102110 | 16730 | 16730 | 16730 | 16730 | 736 |
| 319 | 20241218 | 140700 | 3534788830 | 16710 | 16710 | 16710 | 16710 | 100 |
| 320 | 20241218 | 140600 | 3533117830 | 16740 | 16730 | 16740 | 16720 | 745 |
| 321 | 20241218 | 140500 | 3520652470 | 16720 | 16740 | 16740 | 16720 | 504 |
| 322 | 20241218 | 140400 | 3512217410 | 16730 | 16730 | 16730 | 16730 | 269 |
| 323 | 20241218 | 140300 | 3507717040 | 16730 | 16700 | 16730 | 16690 | 1155 |
| 324 | 20241218 | 140200 | 3488431350 | 16730 | 16740 | 16740 | 16690 | 2805 |
| 325 | 20241218 | 140100 | 3441537910 | 16740 | 16760 | 16760 | 16720 | 3021 |
| 326 | 20241218 | 140000 | 3390938300 | 16770 | 16770 | 16770 | 16770 | 472 |
| 327 | 20241218 | 135900 | 3383022860 | 16750 | 16760 | 16760 | 16750 | 212 |
| 328 | 20241218 | 135800 | 3379471740 | 16760 | 16770 | 16770 | 16760 | 984 |
| 329 | 20241218 | 135700 | 3362975630 | 16770 | 16770 | 16770 | 16770 | 28 |
| 330 | 20241218 | 135600 | 3362506070 | 16770 | 16770 | 16770 | 16770 | 57 |
| 331 | 20241218 | 135500 | 3361550180 | 16790 | 16780 | 16790 | 16750 | 732 |
| 332 | 20241218 | 135400 | 3349267460 | 16760 | 16770 | 16770 | 16760 | 666 |
| 333 | 20241218 | 135300 | 3338104850 | 16790 | 16760 | 16790 | 16760 | 92 |
| 334 | 20241218 | 135200 | 3336562900 | 16770 | 16780 | 16790 | 16770 | 1045 |
| 335 | 20241218 | 135100 | 3319026980 | 16810 | 16810 | 16810 | 16780 | 12 |
| 336 | 20241218 | 135000 | 3318825290 | 16800 | 16830 | 16830 | 16800 | 992 |
| 337 | 20241218 | 134900 | 3302146280 | 16830 | 16840 | 16840 | 16830 | 858 |
| 338 | 20241218 | 134800 | 3287702340 | 16890 | 16890 | 16890 | 16890 | 60 |
| 339 | 20241218 | 134700 | 3286688940 | 16890 | 16800 | 16890 | 16800 | 1349 |
| 340 | 20241218 | 134600 | 3263986420 | 16770 | 16780 | 16780 | 16770 | 613 |
| 341 | 20241218 | 134500 | 3253705300 | 16770 | 16760 | 16780 | 16760 | 849 |
| 342 | 20241218 | 134400 | 3239464390 | 16770 | 16770 | 16770 | 16760 | 480 |
| 343 | 20241218 | 134300 | 3231415850 | 16760 | 16750 | 16770 | 16750 | 1432 |
| 344 | 20241218 | 134200 | 3207421440 | 16700 | 16660 | 16700 | 16660 | 972 |
| 345 | 20241218 | 134100 | 3191196600 | 16650 | 16650 | 16660 | 16650 | 470 |
| 346 | 20241218 | 134000 | 3183368280 | 16650 | 16650 | 16650 | 16650 | 98 |
| 347 | 20241218 | 133900 | 3181736580 | 16650 | 16620 | 16650 | 16620 | 825 |
| 348 | 20241218 | 133800 | 3168012930 | 16620 | 16620 | 16620 | 16620 | 508 |
| 349 | 20241218 | 133700 | 3159569970 | 16610 | 16620 | 16620 | 16610 | 253 |
| 350 | 20241218 | 133600 | 3155365640 | 16620 | 16640 | 16640 | 16620 | 816 |
| 351 | 20241218 | 133500 | 3141790550 | 16640 | 16620 | 16650 | 16620 | 1238 |
| 352 | 20241218 | 133400 | 3121191330 | 16630 | 16620 | 16630 | 16610 | 361 |
| 353 | 20241218 | 133300 | 3115192330 | 16610 | 16600 | 16610 | 16600 | 234 |
| 354 | 20241218 | 133200 | 3111305600 | 16600 | 16600 | 16630 | 16580 | 3138 |
| 355 | 20241218 | 133100 | 3059208320 | 16560 | 16550 | 16590 | 16550 | 848 |
| 356 | 20241218 | 133000 | 3045156170 | 16540 | 16550 | 16550 | 16540 | 143 |
| 357 | 20241218 | 132900 | 3042790410 | 16550 | 16570 | 16570 | 16550 | 133 |
| 358 | 20241218 | 132800 | 3040587860 | 16550 | 16530 | 16550 | 16510 | 905 |
| 359 | 20241218 | 132700 | 3025628400 | 16520 | 16540 | 16540 | 16520 | 211 |
| 360 | 20241218 | 132600 | 3022139530 | 16540 | 16540 | 16550 | 16530 | 657 |
| 361 | 20241218 | 132500 | 3011277330 | 16550 | 16530 | 16560 | 16530 | 269 |
| 362 | 20241218 | 132400 | 3006823740 | 16560 | 16530 | 16560 | 16530 | 108 |
| 363 | 20241218 | 132300 | 3005038050 | 16520 | 16530 | 16570 | 16520 | 474 |
| 364 | 20241218 | 132200 | 2997203130 | 16530 | 16520 | 16530 | 16520 | 367 |
| 365 | 20241218 | 132100 | 2991136720 | 16510 | 16520 | 16530 | 16510 | 206 |
| 366 | 20241218 | 132000 | 2987734480 | 16510 | 16520 | 16530 | 16510 | 681 |
| 367 | 20241218 | 131900 | 2976485410 | 16530 | 16540 | 16550 | 16530 | 879 |
| 368 | 20241218 | 131800 | 2961947730 | 16540 | 16540 | 16540 | 16540 | 99 |
| 369 | 20241218 | 131700 | 2960310270 | 16570 | 16530 | 16570 | 16530 | 1155 |
| 370 | 20241218 | 131600 | 2941210710 | 16530 | 16520 | 16530 | 16520 | 508 |
| 371 | 20241218 | 131500 | 2932818160 | 16520 | 16530 | 16530 | 16520 | 363 |
| 372 | 20241218 | 131400 | 2926821220 | 16530 | 16540 | 16540 | 16530 | 275 |
| 373 | 20241218 | 131300 | 2922274860 | 16540 | 16530 | 16540 | 16530 | 105 |
| 374 | 20241218 | 131200 | 2920539010 | 16530 | 16530 | 16540 | 16530 | 545 |
| 375 | 20241218 | 131100 | 2911527580 | 16530 | 16550 | 16550 | 16530 | 520 |
| 376 | 20241218 | 131000 | 2902926020 | 16560 | 16580 | 16580 | 16560 | 791 |
| 377 | 20241218 | 130900 | 2889818680 | 16600 | 16680 | 16680 | 16580 | 2691 |
| 378 | 20241218 | 130800 | 2845153510 | 16620 | 16620 | 16630 | 16620 | 1177 |
| 379 | 20241218 | 130700 | 2825591460 | 16630 | 16670 | 16670 | 16630 | 715 |
| 380 | 20241218 | 130600 | 2813685700 | 16650 | 16670 | 16670 | 16650 | 339 |
| 381 | 20241218 | 130500 | 2808039900 | 16670 | 16680 | 16750 | 16670 | 217 |
| 382 | 20241218 | 130400 | 2804420570 | 16680 | 16690 | 16700 | 16680 | 391 |
| 383 | 20241218 | 130300 | 2797894210 | 16690 | 16750 | 16750 | 16690 | 2406 |
| 384 | 20241218 | 130200 | 2757671700 | 16750 | 16770 | 16770 | 16750 | 760 |
| 385 | 20241218 | 130100 | 2744941300 | 16770 | 16770 | 16770 | 16770 | 0 |
| 386 | 20241218 | 130000 | 2744941300 | 16770 | 16770 | 16780 | 16770 | 219 |
| 387 | 20241218 | 125900 | 2741266940 | 16770 | 16760 | 16770 | 16760 | 695 |
| 388 | 20241218 | 125800 | 2729615690 | 16760 | 16760 | 16760 | 16760 | 2 |
| 389 | 20241218 | 125700 | 2729582170 | 16760 | 16770 | 16770 | 16760 | 911 |
| 390 | 20241218 | 125600 | 2714309520 | 16770 | 16770 | 16770 | 16770 | 105 |
| 391 | 20241218 | 125500 | 2712548670 | 16770 | 16780 | 16780 | 16770 | 1030 |
| 392 | 20241218 | 125400 | 2695274270 | 16790 | 16790 | 16790 | 16790 | 340 |
| 393 | 20241218 | 125300 | 2689565670 | 16790 | 16810 | 16810 | 16790 | 235 |
| 394 | 20241218 | 125200 | 2685617440 | 16800 | 16810 | 16810 | 16800 | 156 |
| 395 | 20241218 | 125100 | 2682995380 | 16800 | 16800 | 16800 | 16800 | 251 |
| 396 | 20241218 | 125000 | 2678778580 | 16800 | 16790 | 16800 | 16790 | 68 |
| 397 | 20241218 | 124900 | 2677636400 | 16780 | 16790 | 16790 | 16780 | 230 |
| 398 | 20241218 | 124800 | 2673775410 | 16800 | 16830 | 16830 | 16800 | 550 |
| 399 | 20241218 | 124700 | 2664521920 | 16800 | 16810 | 16820 | 16800 | 124 |
| 400 | 20241218 | 124600 | 2662438000 | 16820 | 16820 | 16820 | 16820 | 96 |
| 401 | 20241218 | 124500 | 2660823280 | 16800 | 16820 | 16820 | 16800 | 548 |
| 402 | 20241218 | 124400 | 2651611120 | 16810 | 16820 | 16820 | 16810 | 178 |
| 403 | 20241218 | 124300 | 2648618180 | 16810 | 16810 | 16810 | 16810 | 226 |
| 404 | 20241218 | 124200 | 2644819120 | 16830 | 16830 | 16830 | 16830 | 299 |
| 405 | 20241218 | 124100 | 2639786950 | 16830 | 16820 | 16830 | 16800 | 566 |
| 406 | 20241218 | 124000 | 2630272010 | 16830 | 16850 | 16850 | 16830 | 386 |
| 407 | 20241218 | 123900 | 2623772720 | 16860 | 16890 | 16900 | 16860 | 555 |
| 408 | 20241218 | 123800 | 2614400180 | 16860 | 16860 | 16860 | 16860 | 0 |
| 409 | 20241218 | 123700 | 2614400180 | 16860 | 16900 | 16900 | 16860 | 255 |
| 410 | 20241218 | 123600 | 2610100600 | 16870 | 16870 | 16880 | 16870 | 543 |
| 411 | 20241218 | 123500 | 2600939730 | 16850 | 16850 | 16850 | 16850 | 121 |
| 412 | 20241218 | 123400 | 2598900880 | 16870 | 16860 | 16870 | 16840 | 193 |
| 413 | 20241218 | 123300 | 2595647540 | 16860 | 16840 | 16860 | 16840 | 370 |
| 414 | 20241218 | 123200 | 2589410980 | 16840 | 16830 | 16840 | 16830 | 91 |
| 415 | 20241218 | 123100 | 2587878930 | 16830 | 16850 | 16850 | 16830 | 495 |
| 416 | 20241218 | 123000 | 2579541920 | 16850 | 16870 | 16870 | 16850 | 200 |
| 417 | 20241218 | 122900 | 2576170920 | 16870 | 16870 | 16870 | 16860 | 121 |
| 418 | 20241218 | 122800 | 2574130100 | 16870 | 16850 | 16870 | 16850 | 438 |
| 419 | 20241218 | 122700 | 2566748280 | 16850 | 16870 | 16870 | 16850 | 468 |
| 420 | 20241218 | 122600 | 2558858460 | 16870 | 16870 | 16870 | 16870 | 80 |
| 421 | 20241218 | 122500 | 2557508860 | 16870 | 16870 | 16900 | 16870 | 460 |
| 422 | 20241218 | 122400 | 2549746830 | 16870 | 16890 | 16890 | 16870 | 181 |
| 423 | 20241218 | 122300 | 2546691480 | 16870 | 16870 | 16870 | 16870 | 125 |
| 424 | 20241218 | 122200 | 2544582730 | 16860 | 16860 | 16860 | 16860 | 367 |
| 425 | 20241218 | 122100 | 2538395110 | 16860 | 16860 | 16860 | 16860 | 204 |
| 426 | 20241218 | 122000 | 2534955670 | 16860 | 16840 | 16870 | 16840 | 102 |
| 427 | 20241218 | 121900 | 2533235510 | 16840 | 16810 | 16840 | 16810 | 492 |
| 428 | 20241218 | 121800 | 2524953200 | 16810 | 16820 | 16830 | 16800 | 325 |
| 429 | 20241218 | 121700 | 2519489570 | 16840 | 16830 | 16840 | 16820 | 88 |
| 430 | 20241218 | 121600 | 2518007820 | 16830 | 16800 | 16830 | 16800 | 351 |
| 431 | 20241218 | 121500 | 2512101840 | 16800 | 16780 | 16810 | 16780 | 175 |
| 432 | 20241218 | 121400 | 2509162370 | 16790 | 16790 | 16790 | 16790 | 222 |
| 433 | 20241218 | 121300 | 2505434990 | 16800 | 16780 | 16800 | 16780 | 420 |
| 434 | 20241218 | 121200 | 2498385230 | 16780 | 16780 | 16780 | 16780 | 7 |
| 435 | 20241218 | 121100 | 2498267770 | 16760 | 16760 | 16760 | 16760 | 511 |
| 436 | 20241218 | 121000 | 2489703410 | 16760 | 16750 | 16760 | 16740 | 1260 |
| 437 | 20241218 | 120900 | 2468599370 | 16760 | 16780 | 16800 | 16760 | 2085 |
| 438 | 20241218 | 120800 | 2433642610 | 16780 | 16810 | 16810 | 16780 | 296 |
| 439 | 20241218 | 120700 | 2428673420 | 16790 | 16810 | 16810 | 16790 | 413 |
| 440 | 20241218 | 120600 | 2421737800 | 16820 | 16820 | 16830 | 16810 | 204 |
| 441 | 20241218 | 120500 | 2418306080 | 16810 | 16810 | 16810 | 16810 | 100 |
| 442 | 20241218 | 120400 | 2416625080 | 16830 | 16810 | 16830 | 16810 | 380 |
| 443 | 20241218 | 120300 | 2410230400 | 16810 | 16820 | 16820 | 16810 | 331 |
| 444 | 20241218 | 120200 | 2404665550 | 16820 | 16820 | 16830 | 16820 | 90 |
| 445 | 20241218 | 120100 | 2403151300 | 16810 | 16820 | 16820 | 16800 | 301 |
| 446 | 20241218 | 120000 | 2398093480 | 16820 | 16820 | 16820 | 16820 | 281 |
| 447 | 20241218 | 115900 | 2393367060 | 16820 | 16830 | 16830 | 16820 | 564 |
| 448 | 20241218 | 115800 | 2383877690 | 16830 | 16830 | 16830 | 16830 | 50 |
| 449 | 20241218 | 115700 | 2383036190 | 16820 | 16800 | 16820 | 16800 | 214 |
| 450 | 20241218 | 115600 | 2379440590 | 16800 | 16860 | 16860 | 16800 | 455 |
| 451 | 20241218 | 115500 | 2371774550 | 16840 | 16830 | 16860 | 16830 | 379 |
| 452 | 20241218 | 115400 | 2365394060 | 16840 | 16840 | 16840 | 16840 | 46 |
| 453 | 20241218 | 115300 | 2364619420 | 16860 | 16830 | 16860 | 16830 | 197 |
| 454 | 20241218 | 115200 | 2361300970 | 16820 | 16810 | 16820 | 16800 | 544 |
| 455 | 20241218 | 115100 | 2352159900 | 16820 | 16800 | 16820 | 16800 | 103 |
| 456 | 20241218 | 115000 | 2350427780 | 16820 | 16830 | 16870 | 16820 | 566 |
| 457 | 20241218 | 114900 | 2340888950 | 16830 | 16840 | 16840 | 16830 | 84 |
| 458 | 20241218 | 114800 | 2339474860 | 16840 | 16820 | 16870 | 16820 | 289 |
| 459 | 20241218 | 114700 | 2334603320 | 16820 | 16800 | 16850 | 16790 | 558 |
| 460 | 20241218 | 114600 | 2325208180 | 16800 | 16820 | 16840 | 16800 | 178 |
| 461 | 20241218 | 114500 | 2322213520 | 16820 | 16820 | 16820 | 16810 | 151 |
| 462 | 20241218 | 114400 | 2319673800 | 16810 | 16810 | 16810 | 16810 | 303 |
| 463 | 20241218 | 114300 | 2314580370 | 16810 | 16820 | 16820 | 16810 | 175 |
| 464 | 20241218 | 114200 | 2311637710 | 16810 | 16820 | 16820 | 16800 | 136 |
| 465 | 20241218 | 114100 | 2309350810 | 16820 | 16820 | 16820 | 16820 | 389 |
| 466 | 20241218 | 114000 | 2302807830 | 16820 | 16820 | 16820 | 16820 | 109 |
| 467 | 20241218 | 113900 | 2300974450 | 16790 | 16790 | 16790 | 16780 | 459 |
| 468 | 20241218 | 113800 | 2293271280 | 16850 | 16780 | 16850 | 16780 | 460 |
| 469 | 20241218 | 113700 | 2285529870 | 16780 | 16790 | 16790 | 16780 | 316 |
| 470 | 20241218 | 113600 | 2280226810 | 16780 | 16790 | 16800 | 16780 | 139 |
| 471 | 20241218 | 113500 | 2277892640 | 16800 | 16820 | 16830 | 16800 | 665 |
| 472 | 20241218 | 113400 | 2266710580 | 16830 | 16830 | 16830 | 16830 | 228 |
| 473 | 20241218 | 113300 | 2262873340 | 16810 | 16800 | 16810 | 16800 | 18 |
| 474 | 20241218 | 113200 | 2262570770 | 16820 | 16810 | 16820 | 16800 | 498 |
| 475 | 20241218 | 113100 | 2254196880 | 16820 | 16800 | 16820 | 16800 | 55 |
| 476 | 20241218 | 113000 | 2253271980 | 16800 | 16820 | 16820 | 16790 | 403 |
| 477 | 20241218 | 112900 | 2246495970 | 16810 | 16810 | 16820 | 16810 | 141 |
| 478 | 20241218 | 112800 | 2244125300 | 16800 | 16800 | 16820 | 16800 | 77 |
| 479 | 20241218 | 112700 | 2242831540 | 16800 | 16800 | 16820 | 16770 | 669 |
| 480 | 20241218 | 112600 | 2231601680 | 16810 | 16820 | 16820 | 16810 | 108 |
| 481 | 20241218 | 112500 | 2229785250 | 16820 | 16830 | 16830 | 16820 | 105 |
| 482 | 20241218 | 112400 | 2228018700 | 16800 | 16780 | 16800 | 16770 | 626 |
| 483 | 20241218 | 112300 | 2217516270 | 16780 | 16790 | 16790 | 16780 | 93 |
| 484 | 20241218 | 112200 | 2215954810 | 16770 | 16740 | 16770 | 16740 | 474 |
| 485 | 20241218 | 112100 | 2208009510 | 16730 | 16730 | 16760 | 16730 | 786 |
| 486 | 20241218 | 112000 | 2194851060 | 16740 | 16760 | 16760 | 16740 | 2225 |
| 487 | 20241218 | 111900 | 2157603060 | 16740 | 16760 | 16760 | 16740 | 2053 |
| 488 | 20241218 | 111800 | 2123216260 | 16770 | 16790 | 16790 | 16770 | 646 |
| 489 | 20241218 | 111700 | 2112374250 | 16770 | 16790 | 16790 | 16770 | 516 |
| 490 | 20241218 | 111600 | 2103715690 | 16800 | 16820 | 16820 | 16800 | 191 |
| 491 | 20241218 | 111500 | 2100505340 | 16830 | 16830 | 16840 | 16830 | 543 |
| 492 | 20241218 | 111400 | 2091365340 | 16820 | 16840 | 16840 | 16820 | 175 |
| 493 | 20241218 | 111300 | 2088419560 | 16840 | 16830 | 16850 | 16830 | 146 |
| 494 | 20241218 | 111200 | 2085961470 | 16830 | 16830 | 16830 | 16830 | 238 |
| 495 | 20241218 | 111100 | 2081955930 | 16820 | 16820 | 16830 | 16820 | 244 |
| 496 | 20241218 | 111000 | 2077850120 | 16810 | 16810 | 16810 | 16810 | 270 |
| 497 | 20241218 | 110900 | 2073311420 | 16810 | 16830 | 16830 | 16810 | 330 |
| 498 | 20241218 | 110800 | 2067762920 | 16830 | 16800 | 16830 | 16800 | 155 |
| 499 | 20241218 | 110700 | 2065157540 | 16790 | 16790 | 16800 | 16790 | 118 |
| 500 | 20241218 | 110600 | 2063176020 | 16790 | 16780 | 16790 | 16730 | 741 |
| 501 | 20241218 | 110500 | 2050750270 | 16750 | 16750 | 16750 | 16750 | 0 |
| 502 | 20241218 | 110400 | 2050750270 | 16750 | 16800 | 16800 | 16720 | 2523 |
| 503 | 20241218 | 110300 | 2008455770 | 16790 | 16830 | 16830 | 16780 | 2945 |
| 504 | 20241218 | 110200 | 1958955900 | 16830 | 16830 | 16830 | 16820 | 83 |
| 505 | 20241218 | 110100 | 1957559580 | 16830 | 16830 | 16840 | 16820 | 630 |
| 506 | 20241218 | 110000 | 1946956190 | 16810 | 16820 | 16830 | 16810 | 1475 |
| 507 | 20241218 | 105900 | 1922152490 | 16830 | 16850 | 16850 | 16830 | 303 |
| 508 | 20241218 | 105800 | 1917048910 | 16850 | 16870 | 16870 | 16850 | 713 |
| 509 | 20241218 | 105700 | 1905025490 | 16870 | 16910 | 16910 | 16870 | 461 |
| 510 | 20241218 | 105600 | 1897239580 | 16900 | 16940 | 16940 | 16890 | 220 |
| 511 | 20241218 | 105500 | 1893520530 | 16890 | 16930 | 16940 | 16890 | 479 |
| 512 | 20241218 | 105400 | 1885414440 | 16930 | 16940 | 16940 | 16870 | 192 |
| 513 | 20241218 | 105300 | 1882172570 | 16880 | 16910 | 16950 | 16880 | 202 |
| 514 | 20241218 | 105200 | 1878760310 | 16890 | 16880 | 16950 | 16850 | 691 |
| 515 | 20241218 | 105100 | 1867081220 | 16890 | 16920 | 16960 | 16890 | 272 |
| 516 | 20241218 | 105000 | 1862478300 | 16900 | 16890 | 16990 | 16890 | 228 |
| 517 | 20241218 | 104900 | 1858618410 | 16900 | 16900 | 16900 | 16890 | 403 |
| 518 | 20241218 | 104800 | 1851808270 | 16850 | 16860 | 16860 | 16840 | 164 |
| 519 | 20241218 | 104700 | 1849043640 | 16860 | 16840 | 16860 | 16830 | 1784 |
| 520 | 20241218 | 104600 | 1818984280 | 16840 | 16860 | 16870 | 16830 | 1078 |
| 521 | 20241218 | 104500 | 1800816790 | 16860 | 16920 | 16920 | 16860 | 920 |
| 522 | 20241218 | 104400 | 1785275890 | 16920 | 16920 | 16920 | 16920 | 31 |
| 523 | 20241218 | 104300 | 1784751370 | 16960 | 16940 | 16970 | 16920 | 544 |
| 524 | 20241218 | 104200 | 1775527120 | 16950 | 16950 | 16950 | 16950 | 111 |
| 525 | 20241218 | 104100 | 1773645670 | 16980 | 17030 | 17030 | 16980 | 151 |
| 526 | 20241218 | 104000 | 1771079620 | 17010 | 17000 | 17030 | 16980 | 582 |
| 527 | 20241218 | 103900 | 1761186650 | 17000 | 17020 | 17020 | 16990 | 101 |
| 528 | 20241218 | 103800 | 1759469970 | 17030 | 17030 | 17030 | 17000 | 1273 |
| 529 | 20241218 | 103700 | 1737821190 | 17080 | 17080 | 17080 | 17080 | 289 |
| 530 | 20241218 | 103600 | 1732885070 | 17040 | 17020 | 17080 | 17020 | 243 |
| 531 | 20241218 | 103500 | 1728741550 | 17040 | 17050 | 17060 | 17040 | 171 |
| 532 | 20241218 | 103400 | 1725826200 | 17050 | 17050 | 17070 | 17050 | 544 |
| 533 | 20241218 | 103300 | 1716545240 | 17050 | 17040 | 17050 | 17040 | 69 |
| 534 | 20241218 | 103200 | 1715368980 | 17010 | 17030 | 17050 | 17000 | 913 |
| 535 | 20241218 | 103100 | 1699829420 | 17020 | 17050 | 17050 | 17010 | 1523 |
| 536 | 20241218 | 103000 | 1673907990 | 17050 | 17090 | 17090 | 17050 | 953 |
| 537 | 20241218 | 102900 | 1657637470 | 17100 | 17080 | 17100 | 17080 | 441 |
| 538 | 20241218 | 102800 | 1650100200 | 17080 | 17060 | 17080 | 17060 | 613 |
| 539 | 20241218 | 102700 | 1639640400 | 17070 | 17090 | 17100 | 17070 | 438 |
| 540 | 20241218 | 102600 | 1632158180 | 17100 | 17100 | 17100 | 17080 | 647 |
| 541 | 20241218 | 102500 | 1621100470 | 17090 | 17100 | 17100 | 17050 | 360 |
| 542 | 20241218 | 102400 | 1614947830 | 17110 | 17110 | 17110 | 17100 | 504 |
| 543 | 20241218 | 102300 | 1606326240 | 17100 | 17070 | 17100 | 17070 | 1407 |
| 544 | 20241218 | 102200 | 1582276270 | 17060 | 17070 | 17070 | 17060 | 196 |
| 545 | 20241218 | 102100 | 1578930850 | 17070 | 17050 | 17070 | 17050 | 27 |
| 546 | 20241218 | 102000 | 1578470180 | 17050 | 17040 | 17060 | 17040 | 3446 |
| 547 | 20241218 | 101900 | 1519718900 | 17050 | 17000 | 17050 | 17000 | 199 |
| 548 | 20241218 | 101800 | 1516330830 | 17010 | 17020 | 17020 | 17000 | 396 |
| 549 | 20241218 | 101700 | 1509591450 | 17020 | 17030 | 17040 | 17020 | 407 |
| 550 | 20241218 | 101600 | 1502661200 | 17040 | 17030 | 17040 | 17010 | 314 |
| 551 | 20241218 | 101500 | 1497316000 | 17030 | 17030 | 17040 | 17020 | 943 |
| 552 | 20241218 | 101400 | 1481261250 | 17030 | 17020 | 17030 | 17020 | 172 |
| 553 | 20241218 | 101300 | 1478333200 | 17020 | 17010 | 17020 | 17010 | 244 |
| 554 | 20241218 | 101200 | 1474180530 | 17020 | 17000 | 17020 | 17000 | 194 |
| 555 | 20241218 | 101100 | 1470880060 | 17000 | 17000 | 17020 | 17000 | 513 |
| 556 | 20241218 | 101000 | 1462152020 | 17020 | 17020 | 17020 | 17020 | 1534 |
| 557 | 20241218 | 100900 | 1436043340 | 16980 | 17030 | 17030 | 16980 | 1115 |
| 558 | 20241218 | 100800 | 1417100340 | 17030 | 16900 | 17050 | 16900 | 1030 |
| 559 | 20241218 | 100700 | 1399579480 | 16900 | 16900 | 16910 | 16900 | 369 |
| 560 | 20241218 | 100600 | 1393341200 | 16880 | 16910 | 16910 | 16880 | 84 |
| 561 | 20241218 | 100500 | 1391921900 | 16900 | 16890 | 16900 | 16860 | 542 |
| 562 | 20241218 | 100400 | 1382764080 | 16890 | 16850 | 16890 | 16850 | 24 |
| 563 | 20241218 | 100300 | 1382359630 | 16890 | 16880 | 16890 | 16840 | 435 |
| 564 | 20241218 | 100200 | 1375019460 | 16860 | 16870 | 16870 | 16860 | 290 |
| 565 | 20241218 | 100100 | 1370129660 | 16850 | 16870 | 16900 | 16800 | 283 |
| 566 | 20241218 | 100000 | 1365359950 | 16880 | 16890 | 16900 | 16880 | 411 |
| 567 | 20241218 | 095900 | 1358418040 | 16850 | 16850 | 16860 | 16850 | 2749 |
| 568 | 20241218 | 095800 | 1312096470 | 16850 | 16870 | 16900 | 16850 | 242 |
| 569 | 20241218 | 095700 | 1308017770 | 16870 | 16900 | 16920 | 16870 | 690 |
| 570 | 20241218 | 095600 | 1296359850 | 16910 | 16920 | 16920 | 16900 | 363 |
| 571 | 20241218 | 095500 | 1290223190 | 16970 | 16980 | 16980 | 16910 | 981 |
| 572 | 20241218 | 095400 | 1273587770 | 16980 | 16990 | 16990 | 16980 | 389 |
| 573 | 20241218 | 095300 | 1266979660 | 16980 | 16990 | 17010 | 16980 | 777 |
| 574 | 20241218 | 095200 | 1253782380 | 16990 | 17030 | 17040 | 16990 | 742 |
| 575 | 20241218 | 095100 | 1241155510 | 17040 | 17020 | 17040 | 17010 | 319 |
| 576 | 20241218 | 095000 | 1235725310 | 17010 | 17030 | 17030 | 17010 | 115 |
| 577 | 20241218 | 094900 | 1233767150 | 17030 | 17010 | 17040 | 17010 | 401 |
| 578 | 20241218 | 094800 | 1226942930 | 17020 | 17020 | 17030 | 17010 | 574 |
| 579 | 20241218 | 094700 | 1217170330 | 17020 | 17010 | 17020 | 17010 | 155 |
| 580 | 20241218 | 094600 | 1214532790 | 17030 | 17070 | 17070 | 17030 | 81 |
| 581 | 20241218 | 094500 | 1213151130 | 17060 | 16990 | 17060 | 16990 | 596 |
| 582 | 20241218 | 094400 | 1202997310 | 17000 | 17010 | 17100 | 17000 | 3981 |
| 583 | 20241218 | 094300 | 1135176150 | 17020 | 17020 | 17020 | 17000 | 1077 |
| 584 | 20241218 | 094200 | 1116860060 | 17010 | 16990 | 17010 | 16980 | 1861 |
| 585 | 20241218 | 094100 | 1085224160 | 16990 | 17000 | 17000 | 16970 | 300 |
| 586 | 20241218 | 094000 | 1080126150 | 17000 | 17040 | 17040 | 16990 | 148 |
| 587 | 20241218 | 093900 | 1077608550 | 17000 | 17020 | 17060 | 16990 | 2562 |
| 588 | 20241218 | 093800 | 1033999400 | 17020 | 16950 | 17020 | 16950 | 1098 |
| 589 | 20241218 | 093700 | 1015350600 | 16970 | 16950 | 16970 | 16930 | 591 |
| 590 | 20241218 | 093600 | 1005331200 | 16950 | 16900 | 16980 | 16900 | 2343 |
| 591 | 20241218 | 093500 | 965595290 | 16870 | 16920 | 16920 | 16870 | 72 |
| 592 | 20241218 | 093400 | 964377840 | 16890 | 16850 | 16900 | 16850 | 1075 |
| 593 | 20241218 | 093300 | 946236610 | 16850 | 16780 | 16850 | 16770 | 799 |
| 594 | 20241218 | 093200 | 932809040 | 16800 | 16880 | 16900 | 16800 | 1031 |
| 595 | 20241218 | 093100 | 915421630 | 16880 | 16810 | 16880 | 16750 | 757 |
| 596 | 20241218 | 093000 | 902678380 | 16750 | 16810 | 16830 | 16740 | 661 |
| 597 | 20241218 | 092900 | 891578320 | 16810 | 16790 | 16820 | 16740 | 990 |
| 598 | 20241218 | 092800 | 874961330 | 16790 | 16760 | 16790 | 16740 | 915 |
| 599 | 20241218 | 092700 | 859619400 | 16790 | 16800 | 16830 | 16790 | 979 |
| 600 | 20241218 | 092600 | 843178450 | 16810 | 16740 | 16890 | 16740 | 1775 |
| 601 | 20241218 | 092500 | 813370800 | 16710 | 16650 | 16740 | 16650 | 467 |
| 602 | 20241218 | 092400 | 805561730 | 16650 | 16630 | 16710 | 16630 | 150 |
| 603 | 20241218 | 092300 | 803061420 | 16640 | 16730 | 16730 | 16640 | 414 |
| 604 | 20241218 | 092200 | 796160180 | 16740 | 16650 | 16740 | 16650 | 496 |
| 605 | 20241218 | 092100 | 787868900 | 16630 | 16600 | 16630 | 16600 | 302 |
| 606 | 20241218 | 092000 | 782852930 | 16590 | 16620 | 16620 | 16580 | 3118 |
| 607 | 20241218 | 091900 | 731068670 | 16630 | 16630 | 16660 | 16570 | 4109 |
| 608 | 20241218 | 091800 | 662838190 | 16640 | 16680 | 16680 | 16640 | 1080 |
| 609 | 20241218 | 091700 | 644851650 | 16700 | 16670 | 16700 | 16640 | 3120 |
| 610 | 20241218 | 091600 | 592894220 | 16660 | 16720 | 16720 | 16650 | 1312 |
| 611 | 20241218 | 091500 | 571029310 | 16670 | 16710 | 16730 | 16670 | 713 |
| 612 | 20241218 | 091400 | 559127650 | 16730 | 16720 | 16740 | 16700 | 537 |
| 613 | 20241218 | 091300 | 550148310 | 16720 | 16770 | 16770 | 16720 | 679 |
| 614 | 20241218 | 091200 | 538779000 | 16770 | 16750 | 16790 | 16720 | 519 |
| 615 | 20241218 | 091100 | 530097700 | 16750 | 16720 | 16750 | 16680 | 868 |
| 616 | 20241218 | 091000 | 515579630 | 16680 | 16680 | 16730 | 16680 | 962 |
| 617 | 20241218 | 090900 | 499505230 | 16670 | 16670 | 16740 | 16660 | 2751 |
| 618 | 20241218 | 090800 | 453635040 | 16670 | 16660 | 16750 | 16660 | 248 |
| 619 | 20241218 | 090700 | 449498770 | 16710 | 16750 | 16750 | 16610 | 6259 |
| 620 | 20241218 | 090600 | 345209630 | 16750 | 16960 | 16960 | 16750 | 5475 |
| 621 | 20241218 | 090500 | 253062960 | 16960 | 16890 | 16960 | 16870 | 2301 |
| 622 | 20241218 | 090400 | 214205860 | 16900 | 16920 | 16930 | 16900 | 676 |
| 623 | 20241218 | 090300 | 202773330 | 16910 | 16940 | 16940 | 16880 | 1506 |
| 624 | 20241218 | 090200 | 177327390 | 16980 | 17000 | 17050 | 16910 | 1149 |
| 625 | 20241218 | 090100 | 157827570 | 17080 | 16920 | 17130 | 16920 | 2890 |
| 626 | 20241218 | 090000 | 108721570 | 16920 | 17000 | 17000 | 16880 | 5952 |