30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 192500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 18826 |
| 3 | 20241219 | 192400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 4 | 20241219 | 192300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 5 | 20241219 | 192200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 6 | 20241219 | 192100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 7 | 20241219 | 192000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 8 | 20241219 | 191900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 9 | 20241219 | 191800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 10 | 20241219 | 191700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 11 | 20241219 | 191600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 12 | 20241219 | 191500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 13 | 20241219 | 191400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 14 | 20241219 | 191300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 15 | 20241219 | 191200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 16 | 20241219 | 191100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 17 | 20241219 | 191000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 18 | 20241219 | 190900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 19 | 20241219 | 190800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 20 | 20241219 | 190700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 21 | 20241219 | 190600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 22 | 20241219 | 190500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 23 | 20241219 | 190400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 24 | 20241219 | 190300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 25 | 20241219 | 190200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 26 | 20241219 | 190100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 27 | 20241219 | 190000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 28 | 20241219 | 185900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 29 | 20241219 | 185800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 30 | 20241219 | 185700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 31 | 20241219 | 185600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 32 | 20241219 | 185500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 18826 |
| 33 | 20241219 | 185400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 34 | 20241219 | 185300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 35 | 20241219 | 185200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 36 | 20241219 | 185100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 37 | 20241219 | 185000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 38 | 20241219 | 184900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 39 | 20241219 | 184800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 40 | 20241219 | 184700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 41 | 20241219 | 184600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 42 | 20241219 | 184500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 43 | 20241219 | 184400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 44 | 20241219 | 184300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 45 | 20241219 | 184200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 46 | 20241219 | 184100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 47 | 20241219 | 184000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 48 | 20241219 | 183900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 49 | 20241219 | 183800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 50 | 20241219 | 183700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 51 | 20241219 | 183600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 52 | 20241219 | 183500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 53 | 20241219 | 183400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 54 | 20241219 | 183300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 55 | 20241219 | 183200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 56 | 20241219 | 183100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 57 | 20241219 | 183000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 58 | 20241219 | 182900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 59 | 20241219 | 182800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 60 | 20241219 | 182700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 61 | 20241219 | 182600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 62 | 20241219 | 182500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 18826 |
| 63 | 20241219 | 182400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 64 | 20241219 | 182300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 65 | 20241219 | 182200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 66 | 20241219 | 182100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 67 | 20241219 | 182000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 68 | 20241219 | 181900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 69 | 20241219 | 181800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 70 | 20241219 | 181700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 71 | 20241219 | 181600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 72 | 20241219 | 181500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 73 | 20241219 | 181400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 74 | 20241219 | 181300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 75 | 20241219 | 181200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 76 | 20241219 | 181100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 77 | 20241219 | 181000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 78 | 20241219 | 180900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 79 | 20241219 | 180800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 80 | 20241219 | 180700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 81 | 20241219 | 180600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 82 | 20241219 | 180500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 83 | 20241219 | 180400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 84 | 20241219 | 180300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 85 | 20241219 | 180200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 86 | 20241219 | 180100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 87 | 20241219 | 180000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 88 | 20241219 | 175900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 89 | 20241219 | 175800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 90 | 20241219 | 175700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 91 | 20241219 | 175600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 92 | 20241219 | 175500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 18826 |
| 93 | 20241219 | 175400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 94 | 20241219 | 175300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 95 | 20241219 | 175200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 96 | 20241219 | 175100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 97 | 20241219 | 175000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 98 | 20241219 | 174900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 99 | 20241219 | 174800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 100 | 20241219 | 174700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 101 | 20241219 | 174600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 102 | 20241219 | 174500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 103 | 20241219 | 174400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 104 | 20241219 | 174300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 105 | 20241219 | 174200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 106 | 20241219 | 174100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 107 | 20241219 | 174000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 108 | 20241219 | 173900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 109 | 20241219 | 173800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 110 | 20241219 | 173700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 111 | 20241219 | 173600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 112 | 20241219 | 173500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 113 | 20241219 | 173400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 114 | 20241219 | 173300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 115 | 20241219 | 173200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 116 | 20241219 | 173100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 117 | 20241219 | 173000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 118 | 20241219 | 172900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 119 | 20241219 | 172800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 120 | 20241219 | 172700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 121 | 20241219 | 172600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 122 | 20241219 | 172500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 18826 |
| 123 | 20241219 | 172400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 124 | 20241219 | 172300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 125 | 20241219 | 172200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 126 | 20241219 | 172100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 127 | 20241219 | 172000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 128 | 20241219 | 171900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 129 | 20241219 | 171800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 130 | 20241219 | 171700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 131 | 20241219 | 171600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 132 | 20241219 | 171500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 133 | 20241219 | 171400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 134 | 20241219 | 171300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 135 | 20241219 | 171200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 136 | 20241219 | 171100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 137 | 20241219 | 171000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 138 | 20241219 | 170900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 139 | 20241219 | 170800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 140 | 20241219 | 170700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 141 | 20241219 | 170600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 142 | 20241219 | 170500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 143 | 20241219 | 170400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 144 | 20241219 | 170300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 145 | 20241219 | 170200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 146 | 20241219 | 170100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 147 | 20241219 | 170000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 148 | 20241219 | 165900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 149 | 20241219 | 165800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 150 | 20241219 | 165700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 151 | 20241219 | 165600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 152 | 20241219 | 165500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 18826 |
| 153 | 20241219 | 165400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 154 | 20241219 | 165300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 155 | 20241219 | 165200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 156 | 20241219 | 165100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 157 | 20241219 | 165000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 158 | 20241219 | 164900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 159 | 20241219 | 164800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 160 | 20241219 | 164700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 161 | 20241219 | 164600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 162 | 20241219 | 164500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 163 | 20241219 | 164400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 164 | 20241219 | 164300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 165 | 20241219 | 164200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 166 | 20241219 | 164100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 167 | 20241219 | 164000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 168 | 20241219 | 163900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 169 | 20241219 | 163800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 170 | 20241219 | 163700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 171 | 20241219 | 163600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 172 | 20241219 | 163500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 173 | 20241219 | 163400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 174 | 20241219 | 163300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 175 | 20241219 | 163200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 176 | 20241219 | 163100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 177 | 20241219 | 163000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 178 | 20241219 | 162900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 179 | 20241219 | 162800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 180 | 20241219 | 162700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 181 | 20241219 | 162600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 182 | 20241219 | 162500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 18826 |
| 183 | 20241219 | 162400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 184 | 20241219 | 162300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 185 | 20241219 | 162200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 186 | 20241219 | 162100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 187 | 20241219 | 162000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 188 | 20241219 | 161900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 189 | 20241219 | 161800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 190 | 20241219 | 161700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 191 | 20241219 | 161600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 192 | 20241219 | 161500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 193 | 20241219 | 161400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 194 | 20241219 | 161300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 195 | 20241219 | 161200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 196 | 20241219 | 161100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 197 | 20241219 | 161000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 198 | 20241219 | 160900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 199 | 20241219 | 160800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 200 | 20241219 | 160700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 201 | 20241219 | 160600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 202 | 20241219 | 160500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 203 | 20241219 | 160400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 204 | 20241219 | 160300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 205 | 20241219 | 160200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 206 | 20241219 | 160100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 207 | 20241219 | 160000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 208 | 20241219 | 155900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 209 | 20241219 | 155800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 210 | 20241219 | 155700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 211 | 20241219 | 155600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 212 | 20241219 | 155500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 18826 |
| 213 | 20241219 | 155400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 214 | 20241219 | 155300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 215 | 20241219 | 155200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 216 | 20241219 | 155100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 217 | 20241219 | 155000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 218 | 20241219 | 154900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 219 | 20241219 | 154800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 220 | 20241219 | 154700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 221 | 20241219 | 154600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 222 | 20241219 | 154500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 223 | 20241219 | 154400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 224 | 20241219 | 154300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 225 | 20241219 | 154200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 226 | 20241219 | 154100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 227 | 20241219 | 154000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 228 | 20241219 | 153900 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 229 | 20241219 | 153800 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 230 | 20241219 | 153700 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 231 | 20241219 | 153600 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 232 | 20241219 | 153500 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 233 | 20241219 | 153400 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 234 | 20241219 | 153300 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 235 | 20241219 | 153200 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 236 | 20241219 | 153100 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 237 | 20241219 | 153000 | 1827160065 | 3285 | 3285 | 3285 | 3285 | 18826 |
| 238 | 20241219 | 152900 | 1765316655 | 3295 | 3295 | 3295 | 3295 | 0 |
| 239 | 20241219 | 152800 | 1765316655 | 3295 | 3295 | 3295 | 3295 | 0 |
| 240 | 20241219 | 152700 | 1765316655 | 3295 | 3295 | 3295 | 3295 | 0 |
| 241 | 20241219 | 152600 | 1765316655 | 3295 | 3295 | 3295 | 3295 | 0 |
| 242 | 20241219 | 152500 | 1765316655 | 3295 | 3295 | 3295 | 3295 | 0 |
| 243 | 20241219 | 152400 | 1765316655 | 3295 | 3295 | 3295 | 3295 | 0 |
| 244 | 20241219 | 152300 | 1765316655 | 3295 | 3295 | 3295 | 3295 | 0 |
| 245 | 20241219 | 152200 | 1765316655 | 3295 | 3295 | 3295 | 3295 | 0 |
| 246 | 20241219 | 152100 | 1765316655 | 3295 | 3295 | 3295 | 3295 | 0 |
| 247 | 20241219 | 152000 | 1765316655 | 3295 | 3295 | 3295 | 3295 | 0 |
| 248 | 20241219 | 151900 | 1765316655 | 3295 | 3295 | 3300 | 3280 | 8222 |
| 249 | 20241219 | 151800 | 1738291265 | 3295 | 3295 | 3295 | 3295 | 3605 |
| 250 | 20241219 | 151700 | 1726412790 | 3290 | 3295 | 3300 | 3285 | 3791 |
| 251 | 20241219 | 151600 | 1713938780 | 3300 | 3300 | 3300 | 3300 | 0 |
| 252 | 20241219 | 151500 | 1713938780 | 3300 | 3290 | 3300 | 3290 | 1841 |
| 253 | 20241219 | 151400 | 1707877770 | 3290 | 3290 | 3290 | 3290 | 974 |
| 254 | 20241219 | 151300 | 1704673310 | 3290 | 3290 | 3295 | 3285 | 795 |
| 255 | 20241219 | 151200 | 1702057355 | 3290 | 3285 | 3290 | 3285 | 1108 |
| 256 | 20241219 | 151100 | 1698415075 | 3285 | 3290 | 3290 | 3280 | 7275 |
| 257 | 20241219 | 151000 | 1674530755 | 3290 | 3300 | 3300 | 3290 | 898 |
| 258 | 20241219 | 150900 | 1671574590 | 3300 | 3300 | 3300 | 3285 | 1171 |
| 259 | 20241219 | 150800 | 1667722375 | 3300 | 3290 | 3300 | 3290 | 15 |
| 260 | 20241219 | 150700 | 1667673015 | 3300 | 3300 | 3300 | 3280 | 1224 |
| 261 | 20241219 | 150600 | 1663655700 | 3305 | 3280 | 3310 | 3280 | 12653 |
| 262 | 20241219 | 150500 | 1621851290 | 3310 | 3300 | 3310 | 3280 | 51669 |
| 263 | 20241219 | 150400 | 1452017315 | 3305 | 3310 | 3310 | 3300 | 1218 |
| 264 | 20241219 | 150300 | 1447989235 | 3315 | 3305 | 3315 | 3305 | 2712 |
| 265 | 20241219 | 150200 | 1439026055 | 3300 | 3305 | 3310 | 3300 | 4555 |
| 266 | 20241219 | 150100 | 1423974475 | 3305 | 3310 | 3310 | 3305 | 101 |
| 267 | 20241219 | 150000 | 1423640170 | 3310 | 3305 | 3310 | 3305 | 312 |
| 268 | 20241219 | 145900 | 1422608955 | 3305 | 3305 | 3305 | 3300 | 2560 |
| 269 | 20241219 | 145800 | 1414157590 | 3310 | 3310 | 3310 | 3305 | 220 |
| 270 | 20241219 | 145700 | 1413429890 | 3310 | 3310 | 3310 | 3310 | 300 |
| 271 | 20241219 | 145600 | 1412436890 | 3310 | 3320 | 3320 | 3310 | 647 |
| 272 | 20241219 | 145500 | 1410290815 | 3310 | 3320 | 3325 | 3295 | 63605 |
| 273 | 20241219 | 145400 | 1200434600 | 3315 | 3315 | 3315 | 3315 | 402 |
| 274 | 20241219 | 145300 | 1199101970 | 3315 | 3315 | 3320 | 3315 | 651 |
| 275 | 20241219 | 145200 | 1196942655 | 3325 | 3325 | 3325 | 3325 | 3 |
| 276 | 20241219 | 145100 | 1196932680 | 3335 | 3325 | 3335 | 3310 | 11460 |
| 277 | 20241219 | 145000 | 1158914975 | 3325 | 3325 | 3325 | 3320 | 2471 |
| 278 | 20241219 | 144900 | 1150707705 | 3325 | 3330 | 3330 | 3325 | 783 |
| 279 | 20241219 | 144800 | 1148103290 | 3335 | 3335 | 3335 | 3335 | 20 |
| 280 | 20241219 | 144700 | 1148036590 | 3340 | 3335 | 3340 | 3335 | 482 |
| 281 | 20241219 | 144600 | 1146429110 | 3330 | 3330 | 3330 | 3325 | 474 |
| 282 | 20241219 | 144500 | 1144850720 | 3330 | 3330 | 3330 | 3330 | 108 |
| 283 | 20241219 | 144400 | 1144491080 | 3325 | 3335 | 3335 | 3325 | 562 |
| 284 | 20241219 | 144300 | 1142622385 | 3325 | 3330 | 3335 | 3325 | 1082 |
| 285 | 20241219 | 144200 | 1139023930 | 3330 | 3330 | 3330 | 3330 | 150 |
| 286 | 20241219 | 144100 | 1138524430 | 3330 | 3330 | 3330 | 3325 | 465 |
| 287 | 20241219 | 144000 | 1136977870 | 3330 | 3335 | 3335 | 3330 | 73 |
| 288 | 20241219 | 143900 | 1136734705 | 3335 | 3335 | 3335 | 3335 | 112 |
| 289 | 20241219 | 143800 | 1136361185 | 3325 | 3335 | 3335 | 3325 | 30000 |
| 290 | 20241219 | 143700 | 1036538505 | 3335 | 3335 | 3335 | 3335 | 15 |
| 291 | 20241219 | 143600 | 1036488480 | 3335 | 3340 | 3340 | 3335 | 463 |
| 292 | 20241219 | 143500 | 1034944245 | 3340 | 3340 | 3340 | 3340 | 20 |
| 293 | 20241219 | 143400 | 1034877445 | 3345 | 3340 | 3345 | 3340 | 658 |
| 294 | 20241219 | 143300 | 1032679720 | 3340 | 3340 | 3340 | 3340 | 85 |
| 295 | 20241219 | 143200 | 1032395820 | 3340 | 3340 | 3340 | 3340 | 3 |
| 296 | 20241219 | 143100 | 1032385800 | 3340 | 3340 | 3340 | 3340 | 3 |
| 297 | 20241219 | 143000 | 1032375780 | 3335 | 3340 | 3340 | 3330 | 451 |
| 298 | 20241219 | 142900 | 1030871725 | 3335 | 3340 | 3340 | 3335 | 951 |
| 299 | 20241219 | 142800 | 1027699885 | 3335 | 3335 | 3335 | 3335 | 0 |
| 300 | 20241219 | 142700 | 1027699885 | 3335 | 3345 | 3350 | 3330 | 3598 |
| 301 | 20241219 | 142600 | 1015697310 | 3345 | 3345 | 3345 | 3345 | 410 |
| 302 | 20241219 | 142500 | 1014325860 | 3345 | 3345 | 3345 | 3345 | 50 |
| 303 | 20241219 | 142400 | 1014158610 | 3345 | 3345 | 3345 | 3345 | 650 |
| 304 | 20241219 | 142300 | 1011984360 | 3345 | 3345 | 3345 | 3345 | 0 |
| 305 | 20241219 | 142200 | 1011984360 | 3345 | 3345 | 3345 | 3345 | 0 |
| 306 | 20241219 | 142100 | 1011984360 | 3345 | 3345 | 3345 | 3345 | 0 |
| 307 | 20241219 | 142000 | 1011984360 | 3345 | 3345 | 3345 | 3345 | 71 |
| 308 | 20241219 | 141900 | 1011746865 | 3340 | 3345 | 3345 | 3340 | 446 |
| 309 | 20241219 | 141800 | 1010256275 | 3345 | 3340 | 3345 | 3340 | 300 |
| 310 | 20241219 | 141700 | 1009253275 | 3345 | 3345 | 3345 | 3345 | 163 |
| 311 | 20241219 | 141600 | 1008708040 | 3345 | 3345 | 3345 | 3345 | 0 |
| 312 | 20241219 | 141500 | 1008708040 | 3345 | 3345 | 3345 | 3345 | 12 |
| 313 | 20241219 | 141400 | 1008667900 | 3345 | 3345 | 3345 | 3345 | 300 |
| 314 | 20241219 | 141300 | 1007664400 | 3340 | 3345 | 3345 | 3340 | 202 |
| 315 | 20241219 | 141200 | 1006989710 | 3345 | 3345 | 3345 | 3345 | 0 |
| 316 | 20241219 | 141100 | 1006989710 | 3345 | 3345 | 3345 | 3345 | 2 |
| 317 | 20241219 | 141000 | 1006983020 | 3345 | 3345 | 3345 | 3345 | 0 |
| 318 | 20241219 | 140900 | 1006983020 | 3345 | 3350 | 3350 | 3345 | 80 |
| 319 | 20241219 | 140800 | 1006715415 | 3340 | 3350 | 3350 | 3340 | 92 |
| 320 | 20241219 | 140700 | 1006407870 | 3355 | 3350 | 3355 | 3350 | 20 |
| 321 | 20241219 | 140600 | 1006340860 | 3340 | 3345 | 3345 | 3340 | 64 |
| 322 | 20241219 | 140500 | 1006127065 | 3345 | 3340 | 3345 | 3340 | 60 |
| 323 | 20241219 | 140400 | 1005926615 | 3340 | 3350 | 3350 | 3340 | 55 |
| 324 | 20241219 | 140300 | 1005742465 | 3350 | 3350 | 3350 | 3340 | 510 |
| 325 | 20241219 | 140200 | 1004033985 | 3350 | 3350 | 3350 | 3350 | 4 |
| 326 | 20241219 | 140100 | 1004020585 | 3350 | 3350 | 3350 | 3340 | 209 |
| 327 | 20241219 | 140000 | 1003320505 | 3350 | 3345 | 3350 | 3345 | 49 |
| 328 | 20241219 | 135900 | 1003156410 | 3350 | 3350 | 3350 | 3350 | 0 |
| 329 | 20241219 | 135800 | 1003156410 | 3350 | 3350 | 3350 | 3350 | 1405 |
| 330 | 20241219 | 135700 | 998449660 | 3350 | 3350 | 3350 | 3350 | 101 |
| 331 | 20241219 | 135600 | 998111310 | 3335 | 3335 | 3350 | 3330 | 1657 |
| 332 | 20241219 | 135500 | 992585360 | 3335 | 3335 | 3335 | 3335 | 20 |
| 333 | 20241219 | 135400 | 992518660 | 3350 | 3350 | 3350 | 3350 | 0 |
| 334 | 20241219 | 135300 | 992518660 | 3350 | 3350 | 3350 | 3350 | 0 |
| 335 | 20241219 | 135200 | 992518660 | 3350 | 3350 | 3350 | 3350 | 0 |
| 336 | 20241219 | 135100 | 992518660 | 3350 | 3350 | 3350 | 3350 | 0 |
| 337 | 20241219 | 135000 | 992518660 | 3350 | 3350 | 3350 | 3350 | 0 |
| 338 | 20241219 | 134900 | 992518660 | 3350 | 3350 | 3350 | 3350 | 0 |
| 339 | 20241219 | 134800 | 992518660 | 3350 | 3350 | 3350 | 3350 | 1 |
| 340 | 20241219 | 134700 | 992515310 | 3330 | 3330 | 3330 | 3330 | 0 |
| 341 | 20241219 | 134600 | 992515310 | 3330 | 3340 | 3340 | 3330 | 9771 |
| 342 | 20241219 | 134500 | 959913210 | 3355 | 3340 | 3355 | 3335 | 71 |
| 343 | 20241219 | 134400 | 959676155 | 3335 | 3350 | 3350 | 3335 | 4487 |
| 344 | 20241219 | 134300 | 944690490 | 3355 | 3355 | 3355 | 3355 | 3 |
| 345 | 20241219 | 134200 | 944680425 | 3350 | 3350 | 3350 | 3350 | 0 |
| 346 | 20241219 | 134100 | 944680425 | 3350 | 3350 | 3350 | 3350 | 1900 |
| 347 | 20241219 | 134000 | 938315425 | 3350 | 3350 | 3350 | 3350 | 100 |
| 348 | 20241219 | 133900 | 937980425 | 3360 | 3365 | 3365 | 3360 | 1677 |
| 349 | 20241219 | 133800 | 932345700 | 3360 | 3360 | 3360 | 3360 | 100 |
| 350 | 20241219 | 133700 | 932009700 | 3360 | 3350 | 3360 | 3350 | 618 |
| 351 | 20241219 | 133600 | 929935760 | 3360 | 3360 | 3360 | 3360 | 0 |
| 352 | 20241219 | 133500 | 929935760 | 3360 | 3360 | 3360 | 3360 | 19 |
| 353 | 20241219 | 133400 | 929871920 | 3360 | 3360 | 3360 | 3350 | 128 |
| 354 | 20241219 | 133300 | 929442100 | 3360 | 3360 | 3360 | 3360 | 600 |
| 355 | 20241219 | 133200 | 927426100 | 3365 | 3365 | 3365 | 3365 | 10 |
| 356 | 20241219 | 133100 | 927392450 | 3365 | 3365 | 3365 | 3365 | 1 |
| 357 | 20241219 | 133000 | 927389085 | 3360 | 3360 | 3360 | 3360 | 1109 |
| 358 | 20241219 | 132900 | 923662845 | 3360 | 3360 | 3360 | 3350 | 1329 |
| 359 | 20241219 | 132800 | 919200905 | 3360 | 3350 | 3360 | 3350 | 679 |
| 360 | 20241219 | 132700 | 916926245 | 3360 | 3360 | 3360 | 3360 | 0 |
| 361 | 20241219 | 132600 | 916926245 | 3360 | 3360 | 3360 | 3360 | 0 |
| 362 | 20241219 | 132500 | 916926245 | 3360 | 3360 | 3360 | 3360 | 596 |
| 363 | 20241219 | 132400 | 914923685 | 3365 | 3365 | 3365 | 3365 | 1440 |
| 364 | 20241219 | 132300 | 910078085 | 3360 | 3360 | 3360 | 3360 | 0 |
| 365 | 20241219 | 132200 | 910078085 | 3360 | 3360 | 3360 | 3360 | 555 |
| 366 | 20241219 | 132100 | 908213285 | 3360 | 3360 | 3360 | 3360 | 2 |
| 367 | 20241219 | 132000 | 908206565 | 3350 | 3350 | 3350 | 3350 | 4 |
| 368 | 20241219 | 131900 | 908193165 | 3355 | 3345 | 3355 | 3345 | 1392 |
| 369 | 20241219 | 131800 | 903530280 | 3345 | 3340 | 3345 | 3340 | 80 |
| 370 | 20241219 | 131700 | 903262830 | 3340 | 3340 | 3340 | 3340 | 1214 |
| 371 | 20241219 | 131600 | 899208070 | 3345 | 3345 | 3345 | 3345 | 2 |
| 372 | 20241219 | 131500 | 899201380 | 3345 | 3345 | 3345 | 3345 | 80 |
| 373 | 20241219 | 131400 | 898933780 | 3345 | 3340 | 3345 | 3340 | 1985 |
| 374 | 20241219 | 131300 | 892303830 | 3345 | 3345 | 3345 | 3345 | 0 |
| 375 | 20241219 | 131200 | 892303830 | 3345 | 3345 | 3345 | 3345 | 55 |
| 376 | 20241219 | 131100 | 892119855 | 3345 | 3345 | 3345 | 3340 | 44 |
| 377 | 20241219 | 131000 | 891972795 | 3345 | 3345 | 3345 | 3345 | 1 |
| 378 | 20241219 | 130900 | 891969450 | 3345 | 3345 | 3345 | 3345 | 2348 |
| 379 | 20241219 | 130800 | 884115390 | 3345 | 3350 | 3350 | 3345 | 579 |
| 380 | 20241219 | 130700 | 882178625 | 3345 | 3345 | 3345 | 3345 | 0 |
| 381 | 20241219 | 130600 | 882178625 | 3345 | 3350 | 3350 | 3345 | 467 |
| 382 | 20241219 | 130500 | 880614570 | 3350 | 3350 | 3350 | 3350 | 5 |
| 383 | 20241219 | 130400 | 880597820 | 3350 | 3350 | 3350 | 3345 | 224 |
| 384 | 20241219 | 130300 | 879847570 | 3345 | 3345 | 3345 | 3345 | 0 |
| 385 | 20241219 | 130200 | 879847570 | 3345 | 3350 | 3350 | 3345 | 1005 |
| 386 | 20241219 | 130100 | 876485820 | 3350 | 3350 | 3350 | 3350 | 15 |
| 387 | 20241219 | 130000 | 876435570 | 3345 | 3345 | 3345 | 3345 | 0 |
| 388 | 20241219 | 125900 | 876435570 | 3345 | 3350 | 3350 | 3345 | 126 |
| 389 | 20241219 | 125800 | 876013500 | 3345 | 3345 | 3345 | 3345 | 986 |
| 390 | 20241219 | 125700 | 872715330 | 3345 | 3345 | 3345 | 3345 | 1 |
| 391 | 20241219 | 125600 | 872711985 | 3335 | 3335 | 3335 | 3335 | 500 |
| 392 | 20241219 | 125500 | 871044485 | 3335 | 3335 | 3335 | 3335 | 590 |
| 393 | 20241219 | 125400 | 869076835 | 3335 | 3335 | 3335 | 3335 | 12 |
| 394 | 20241219 | 125300 | 869036815 | 3350 | 3350 | 3350 | 3350 | 0 |
| 395 | 20241219 | 125200 | 869036815 | 3350 | 3350 | 3350 | 3350 | 3 |
| 396 | 20241219 | 125100 | 869026765 | 3350 | 3350 | 3350 | 3350 | 1 |
| 397 | 20241219 | 125000 | 869023415 | 3335 | 3335 | 3335 | 3335 | 10 |
| 398 | 20241219 | 124900 | 868990065 | 3350 | 3350 | 3350 | 3350 | 5 |
| 399 | 20241219 | 124800 | 868973315 | 3350 | 3340 | 3350 | 3330 | 15927 |
| 400 | 20241219 | 124700 | 815860215 | 3340 | 3340 | 3340 | 3340 | 13 |
| 401 | 20241219 | 124600 | 815816795 | 3340 | 3340 | 3340 | 3340 | 863 |
| 402 | 20241219 | 124500 | 812934375 | 3340 | 3340 | 3340 | 3340 | 2028 |
| 403 | 20241219 | 124400 | 806160855 | 3340 | 3340 | 3345 | 3340 | 1700 |
| 404 | 20241219 | 124300 | 800480355 | 3350 | 3350 | 3350 | 3350 | 0 |
| 405 | 20241219 | 124200 | 800480355 | 3350 | 3350 | 3350 | 3350 | 1 |
| 406 | 20241219 | 124100 | 800477005 | 3345 | 3345 | 3345 | 3345 | 0 |
| 407 | 20241219 | 124000 | 800477005 | 3345 | 3360 | 3360 | 3345 | 11288 |
| 408 | 20241219 | 123900 | 762687450 | 3355 | 3355 | 3355 | 3355 | 430 |
| 409 | 20241219 | 123800 | 761244800 | 3355 | 3360 | 3360 | 3355 | 241 |
| 410 | 20241219 | 123700 | 760436170 | 3360 | 3355 | 3360 | 3355 | 761 |
| 411 | 20241219 | 123600 | 757883005 | 3355 | 3360 | 3360 | 3355 | 519 |
| 412 | 20241219 | 123500 | 756139260 | 3360 | 3360 | 3360 | 3360 | 1000 |
| 413 | 20241219 | 123400 | 752779260 | 3360 | 3360 | 3360 | 3360 | 0 |
| 414 | 20241219 | 123300 | 752779260 | 3360 | 3360 | 3360 | 3360 | 0 |
| 415 | 20241219 | 123200 | 752779260 | 3360 | 3350 | 3360 | 3350 | 1004 |
| 416 | 20241219 | 123100 | 749415820 | 3350 | 3355 | 3355 | 3350 | 1964 |
| 417 | 20241219 | 123000 | 742827665 | 3355 | 3355 | 3355 | 3355 | 71 |
| 418 | 20241219 | 122900 | 742589460 | 3355 | 3355 | 3355 | 3355 | 106 |
| 419 | 20241219 | 122800 | 742233830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 420 | 20241219 | 122700 | 742233830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 421 | 20241219 | 122600 | 742233830 | 3355 | 3355 | 3355 | 3355 | 33 |
| 422 | 20241219 | 122500 | 742123115 | 3355 | 3355 | 3355 | 3355 | 119 |
| 423 | 20241219 | 122400 | 741723870 | 3355 | 3355 | 3355 | 3355 | 0 |
| 424 | 20241219 | 122300 | 741723870 | 3355 | 3355 | 3355 | 3355 | 1 |
| 425 | 20241219 | 122200 | 741720515 | 3350 | 3350 | 3350 | 3350 | 67 |
| 426 | 20241219 | 122100 | 741496065 | 3350 | 3350 | 3350 | 3350 | 100 |
| 427 | 20241219 | 122000 | 741161065 | 3350 | 3355 | 3360 | 3350 | 1656 |
| 428 | 20241219 | 121900 | 735608905 | 3360 | 3360 | 3360 | 3360 | 0 |
| 429 | 20241219 | 121800 | 735608905 | 3360 | 3360 | 3360 | 3360 | 0 |
| 430 | 20241219 | 121700 | 735608905 | 3360 | 3360 | 3360 | 3360 | 1 |
| 431 | 20241219 | 121600 | 735605545 | 3360 | 3360 | 3360 | 3360 | 3 |
| 432 | 20241219 | 121500 | 735595465 | 3360 | 3360 | 3360 | 3360 | 91 |
| 433 | 20241219 | 121400 | 735289705 | 3360 | 3360 | 3360 | 3360 | 1 |
| 434 | 20241219 | 121300 | 735286345 | 3360 | 3360 | 3360 | 3360 | 0 |
| 435 | 20241219 | 121200 | 735286345 | 3360 | 3360 | 3360 | 3360 | 0 |
| 436 | 20241219 | 121100 | 735286345 | 3360 | 3360 | 3360 | 3360 | 200 |
| 437 | 20241219 | 121000 | 734614345 | 3365 | 3360 | 3365 | 3360 | 152 |
| 438 | 20241219 | 120900 | 734103620 | 3355 | 3355 | 3355 | 3355 | 5 |
| 439 | 20241219 | 120800 | 734086845 | 3355 | 3355 | 3355 | 3355 | 0 |
| 440 | 20241219 | 120700 | 734086845 | 3355 | 3355 | 3355 | 3355 | 0 |
| 441 | 20241219 | 120600 | 734086845 | 3355 | 3355 | 3355 | 3355 | 0 |
| 442 | 20241219 | 120500 | 734086845 | 3355 | 3350 | 3355 | 3345 | 152 |
| 443 | 20241219 | 120400 | 733577890 | 3355 | 3355 | 3355 | 3355 | 2 |
| 444 | 20241219 | 120300 | 733571180 | 3355 | 3355 | 3355 | 3355 | 0 |
| 445 | 20241219 | 120200 | 733571180 | 3355 | 3355 | 3355 | 3355 | 100 |
| 446 | 20241219 | 120100 | 733235680 | 3350 | 3355 | 3355 | 3350 | 12 |
| 447 | 20241219 | 120000 | 733195475 | 3350 | 3350 | 3350 | 3350 | 5960 |
| 448 | 20241219 | 115900 | 713229475 | 3350 | 3350 | 3350 | 3335 | 2342 |
| 449 | 20241219 | 115800 | 705416865 | 3350 | 3350 | 3350 | 3350 | 7 |
| 450 | 20241219 | 115700 | 705393415 | 3350 | 3350 | 3350 | 3350 | 1 |
| 451 | 20241219 | 115600 | 705390065 | 3350 | 3350 | 3350 | 3350 | 2 |
| 452 | 20241219 | 115500 | 705383365 | 3350 | 3340 | 3350 | 3335 | 159 |
| 453 | 20241219 | 115400 | 704852990 | 3340 | 3330 | 3340 | 3330 | 540 |
| 454 | 20241219 | 115300 | 703054780 | 3340 | 3340 | 3340 | 3340 | 3 |
| 455 | 20241219 | 115200 | 703044760 | 3330 | 3345 | 3345 | 3330 | 2340 |
| 456 | 20241219 | 115100 | 695244055 | 3350 | 3350 | 3350 | 3350 | 1 |
| 457 | 20241219 | 115000 | 695240705 | 3350 | 3340 | 3350 | 3340 | 134 |
| 458 | 20241219 | 114900 | 694793120 | 3335 | 3340 | 3340 | 3335 | 3516 |
| 459 | 20241219 | 114800 | 683067100 | 3345 | 3345 | 3345 | 3345 | 1 |
| 460 | 20241219 | 114700 | 683063755 | 3345 | 3345 | 3345 | 3345 | 101 |
| 461 | 20241219 | 114600 | 682725910 | 3335 | 3345 | 3345 | 3335 | 2 |
| 462 | 20241219 | 114500 | 682719230 | 3345 | 3340 | 3345 | 3335 | 273 |
| 463 | 20241219 | 114400 | 681808750 | 3335 | 3340 | 3340 | 3335 | 10 |
| 464 | 20241219 | 114300 | 681775395 | 3340 | 3335 | 3340 | 3335 | 331 |
| 465 | 20241219 | 114200 | 680671355 | 3335 | 3335 | 3335 | 3335 | 2 |
| 466 | 20241219 | 114100 | 680664685 | 3335 | 3335 | 3335 | 3335 | 0 |
| 467 | 20241219 | 114000 | 680664685 | 3335 | 3335 | 3335 | 3335 | 100 |
| 468 | 20241219 | 113900 | 680331185 | 3340 | 3340 | 3340 | 3340 | 0 |
| 469 | 20241219 | 113800 | 680331185 | 3340 | 3340 | 3340 | 3340 | 110 |
| 470 | 20241219 | 113700 | 679963785 | 3340 | 3340 | 3340 | 3340 | 0 |
| 471 | 20241219 | 113600 | 679963785 | 3340 | 3340 | 3340 | 3340 | 0 |
| 472 | 20241219 | 113500 | 679963785 | 3340 | 3340 | 3340 | 3340 | 0 |
| 473 | 20241219 | 113400 | 679963785 | 3340 | 3340 | 3340 | 3340 | 500 |
| 474 | 20241219 | 113300 | 678293785 | 3340 | 3340 | 3340 | 3340 | 819 |
| 475 | 20241219 | 113200 | 675558325 | 3350 | 3340 | 3350 | 3340 | 293 |
| 476 | 20241219 | 113100 | 674579605 | 3340 | 3330 | 3340 | 3330 | 2197 |
| 477 | 20241219 | 113000 | 667263575 | 3335 | 3340 | 3340 | 3335 | 2432 |
| 478 | 20241219 | 112900 | 659147805 | 3330 | 3330 | 3335 | 3330 | 536 |
| 479 | 20241219 | 112800 | 657362920 | 3340 | 3340 | 3340 | 3340 | 601 |
| 480 | 20241219 | 112700 | 655355580 | 3335 | 3340 | 3340 | 3335 | 130 |
| 481 | 20241219 | 112600 | 654921980 | 3340 | 3335 | 3340 | 3325 | 11215 |
| 482 | 20241219 | 112500 | 617568100 | 3340 | 3340 | 3340 | 3340 | 10 |
| 483 | 20241219 | 112400 | 617534700 | 3340 | 3350 | 3350 | 3335 | 4348 |
| 484 | 20241219 | 112300 | 603021300 | 3350 | 3350 | 3350 | 3350 | 11 |
| 485 | 20241219 | 112200 | 602984450 | 3350 | 3360 | 3360 | 3350 | 13 |
| 486 | 20241219 | 112100 | 602940800 | 3360 | 3340 | 3360 | 3340 | 26 |
| 487 | 20241219 | 112000 | 602853460 | 3335 | 3345 | 3350 | 3335 | 6967 |
| 488 | 20241219 | 111900 | 579594955 | 3340 | 3350 | 3350 | 3340 | 5792 |
| 489 | 20241219 | 111800 | 560201985 | 3355 | 3355 | 3355 | 3355 | 62 |
| 490 | 20241219 | 111700 | 559993975 | 3350 | 3355 | 3355 | 3350 | 225 |
| 491 | 20241219 | 111600 | 559240220 | 3355 | 3350 | 3355 | 3350 | 195 |
| 492 | 20241219 | 111500 | 558586670 | 3355 | 3355 | 3355 | 3350 | 171 |
| 493 | 20241219 | 111400 | 558013475 | 3355 | 3355 | 3355 | 3350 | 171 |
| 494 | 20241219 | 111300 | 557439900 | 3355 | 3350 | 3355 | 3350 | 63 |
| 495 | 20241219 | 111200 | 557228825 | 3350 | 3350 | 3350 | 3350 | 64 |
| 496 | 20241219 | 111100 | 557014425 | 3350 | 3350 | 3350 | 3350 | 61 |
| 497 | 20241219 | 111000 | 556810075 | 3350 | 3365 | 3370 | 3350 | 10990 |
| 498 | 20241219 | 110900 | 519967025 | 3355 | 3355 | 3355 | 3355 | 60 |
| 499 | 20241219 | 110800 | 519765725 | 3360 | 3360 | 3360 | 3360 | 0 |
| 500 | 20241219 | 110700 | 519765725 | 3360 | 3360 | 3360 | 3360 | 479 |
| 501 | 20241219 | 110600 | 518156285 | 3360 | 3370 | 3370 | 3360 | 2821 |
| 502 | 20241219 | 110500 | 508677575 | 3370 | 3370 | 3370 | 3370 | 0 |
| 503 | 20241219 | 110400 | 508677575 | 3370 | 3365 | 3370 | 3365 | 2 |
| 504 | 20241219 | 110300 | 508670840 | 3360 | 3360 | 3360 | 3360 | 1247 |
| 505 | 20241219 | 110200 | 504480920 | 3360 | 3360 | 3360 | 3360 | 1480 |
| 506 | 20241219 | 110100 | 499508120 | 3375 | 3365 | 3375 | 3365 | 1594 |
| 507 | 20241219 | 110000 | 494144280 | 3365 | 3370 | 3375 | 3365 | 2080 |
| 508 | 20241219 | 105900 | 487141515 | 3375 | 3380 | 3380 | 3375 | 2 |
| 509 | 20241219 | 105800 | 487134760 | 3375 | 3375 | 3375 | 3375 | 288 |
| 510 | 20241219 | 105700 | 486162760 | 3375 | 3375 | 3375 | 3375 | 593 |
| 511 | 20241219 | 105600 | 484161385 | 3375 | 3375 | 3375 | 3375 | 11 |
| 512 | 20241219 | 105500 | 484124260 | 3365 | 3365 | 3365 | 3365 | 2565 |
| 513 | 20241219 | 105400 | 475493035 | 3365 | 3370 | 3370 | 3365 | 2935 |
| 514 | 20241219 | 105300 | 465611650 | 3375 | 3375 | 3375 | 3375 | 109 |
| 515 | 20241219 | 105200 | 465243775 | 3370 | 3370 | 3370 | 3370 | 300 |
| 516 | 20241219 | 105100 | 464232775 | 3370 | 3370 | 3370 | 3370 | 205 |
| 517 | 20241219 | 105000 | 463541925 | 3375 | 3375 | 3375 | 3370 | 72 |
| 518 | 20241219 | 104900 | 463299025 | 3380 | 3370 | 3380 | 3370 | 11 |
| 519 | 20241219 | 104800 | 463261945 | 3370 | 3375 | 3375 | 3370 | 233 |
| 520 | 20241219 | 104700 | 462476730 | 3375 | 3375 | 3375 | 3375 | 70 |
| 521 | 20241219 | 104600 | 462240480 | 3380 | 3380 | 3380 | 3380 | 0 |
| 522 | 20241219 | 104500 | 462240480 | 3380 | 3380 | 3380 | 3380 | 0 |
| 523 | 20241219 | 104400 | 462240480 | 3380 | 3380 | 3380 | 3380 | 31 |
| 524 | 20241219 | 104300 | 462135700 | 3370 | 3370 | 3370 | 3370 | 900 |
| 525 | 20241219 | 104200 | 459102700 | 3370 | 3380 | 3380 | 3370 | 2535 |
| 526 | 20241219 | 104100 | 450559740 | 3370 | 3375 | 3380 | 3370 | 1381 |
| 527 | 20241219 | 104000 | 445904195 | 3375 | 3375 | 3375 | 3375 | 32 |
| 528 | 20241219 | 103900 | 445796195 | 3380 | 3380 | 3380 | 3380 | 0 |
| 529 | 20241219 | 103800 | 445796195 | 3380 | 3370 | 3380 | 3370 | 3725 |
| 530 | 20241219 | 103700 | 433223420 | 3370 | 3370 | 3370 | 3370 | 0 |
| 531 | 20241219 | 103600 | 433223420 | 3370 | 3370 | 3370 | 3370 | 0 |
| 532 | 20241219 | 103500 | 433223420 | 3370 | 3370 | 3370 | 3370 | 176 |
| 533 | 20241219 | 103400 | 432630300 | 3370 | 3375 | 3375 | 3370 | 330 |
| 534 | 20241219 | 103300 | 431517880 | 3375 | 3370 | 3375 | 3370 | 2028 |
| 535 | 20241219 | 103200 | 424678380 | 3370 | 3375 | 3375 | 3370 | 600 |
| 536 | 20241219 | 103100 | 422655880 | 3370 | 3375 | 3375 | 3370 | 1765 |
| 537 | 20241219 | 103000 | 416704460 | 3380 | 3370 | 3380 | 3370 | 2 |
| 538 | 20241219 | 102900 | 416697710 | 3375 | 3380 | 3380 | 3375 | 4770 |
| 539 | 20241219 | 102800 | 400598955 | 3380 | 3380 | 3390 | 3380 | 512 |
| 540 | 20241219 | 102700 | 398868365 | 3380 | 3375 | 3380 | 3375 | 51 |
| 541 | 20241219 | 102600 | 398696220 | 3375 | 3380 | 3380 | 3375 | 3 |
| 542 | 20241219 | 102500 | 398686085 | 3380 | 3375 | 3380 | 3375 | 35 |
| 543 | 20241219 | 102400 | 398567860 | 3380 | 3380 | 3380 | 3380 | 18 |
| 544 | 20241219 | 102300 | 398507020 | 3375 | 3375 | 3375 | 3375 | 988 |
| 545 | 20241219 | 102200 | 395172520 | 3380 | 3385 | 3385 | 3375 | 925 |
| 546 | 20241219 | 102100 | 392049275 | 3385 | 3385 | 3385 | 3385 | 28 |
| 547 | 20241219 | 102000 | 391954495 | 3385 | 3385 | 3385 | 3385 | 49 |
| 548 | 20241219 | 101900 | 391788630 | 3380 | 3380 | 3380 | 3380 | 36 |
| 549 | 20241219 | 101800 | 391666950 | 3375 | 3375 | 3375 | 3375 | 16 |
| 550 | 20241219 | 101700 | 391612950 | 3375 | 3390 | 3390 | 3375 | 3331 |
| 551 | 20241219 | 101600 | 380360685 | 3390 | 3380 | 3390 | 3380 | 167 |
| 552 | 20241219 | 101500 | 379795765 | 3390 | 3390 | 3390 | 3390 | 4 |
| 553 | 20241219 | 101400 | 379782205 | 3390 | 3390 | 3390 | 3390 | 42 |
| 554 | 20241219 | 101300 | 379639825 | 3390 | 3390 | 3390 | 3390 | 144 |
| 555 | 20241219 | 101200 | 379151665 | 3395 | 3395 | 3395 | 3395 | 50 |
| 556 | 20241219 | 101100 | 378981915 | 3395 | 3385 | 3395 | 3385 | 318 |
| 557 | 20241219 | 101000 | 377902815 | 3380 | 3385 | 3385 | 3380 | 4 |
| 558 | 20241219 | 100900 | 377889285 | 3380 | 3380 | 3380 | 3380 | 1 |
| 559 | 20241219 | 100800 | 377885905 | 3385 | 3385 | 3385 | 3385 | 7 |
| 560 | 20241219 | 100700 | 377862210 | 3385 | 3385 | 3385 | 3385 | 0 |
| 561 | 20241219 | 100600 | 377862210 | 3385 | 3385 | 3385 | 3385 | 537 |
| 562 | 20241219 | 100500 | 376044465 | 3385 | 3390 | 3390 | 3385 | 226 |
| 563 | 20241219 | 100400 | 375278380 | 3390 | 3385 | 3390 | 3385 | 203 |
| 564 | 20241219 | 100300 | 374590510 | 3385 | 3390 | 3390 | 3385 | 252 |
| 565 | 20241219 | 100200 | 373737085 | 3380 | 3390 | 3390 | 3380 | 88 |
| 566 | 20241219 | 100100 | 373438775 | 3380 | 3385 | 3385 | 3380 | 68 |
| 567 | 20241219 | 100000 | 373208930 | 3380 | 3380 | 3380 | 3380 | 0 |
| 568 | 20241219 | 095900 | 373208930 | 3380 | 3385 | 3385 | 3380 | 59 |
| 569 | 20241219 | 095800 | 373009490 | 3385 | 3375 | 3385 | 3375 | 275 |
| 570 | 20241219 | 095700 | 372080315 | 3380 | 3380 | 3380 | 3380 | 86 |
| 571 | 20241219 | 095600 | 371789635 | 3380 | 3365 | 3380 | 3360 | 216 |
| 572 | 20241219 | 095500 | 371062730 | 3365 | 3370 | 3370 | 3365 | 2413 |
| 573 | 20241219 | 095400 | 362935520 | 3370 | 3370 | 3370 | 3370 | 248 |
| 574 | 20241219 | 095300 | 362099760 | 3365 | 3370 | 3370 | 3365 | 2063 |
| 575 | 20241219 | 095200 | 355157450 | 3365 | 3370 | 3370 | 3365 | 319 |
| 576 | 20241219 | 095100 | 354082450 | 3370 | 3375 | 3375 | 3370 | 622 |
| 577 | 20241219 | 095000 | 351985790 | 3375 | 3380 | 3380 | 3375 | 1055 |
| 578 | 20241219 | 094900 | 348420640 | 3380 | 3380 | 3380 | 3380 | 148 |
| 579 | 20241219 | 094800 | 347920400 | 3375 | 3375 | 3375 | 3375 | 0 |
| 580 | 20241219 | 094700 | 347920400 | 3375 | 3375 | 3375 | 3375 | 44 |
| 581 | 20241219 | 094600 | 347771900 | 3375 | 3370 | 3375 | 3370 | 288 |
| 582 | 20241219 | 094500 | 346801065 | 3370 | 3375 | 3375 | 3370 | 350 |
| 583 | 20241219 | 094400 | 345620565 | 3380 | 3370 | 3380 | 3370 | 36 |
| 584 | 20241219 | 094300 | 345499235 | 3370 | 3380 | 3380 | 3370 | 221 |
| 585 | 20241219 | 094200 | 344753255 | 3380 | 3370 | 3380 | 3360 | 1276 |
| 586 | 20241219 | 094100 | 340458915 | 3360 | 3370 | 3370 | 3360 | 2357 |
| 587 | 20241219 | 094000 | 332520825 | 3360 | 3360 | 3360 | 3360 | 10 |
| 588 | 20241219 | 093900 | 332487225 | 3370 | 3370 | 3370 | 3365 | 1381 |
| 589 | 20241219 | 093800 | 327839805 | 3370 | 3370 | 3370 | 3370 | 313 |
| 590 | 20241219 | 093700 | 326784995 | 3370 | 3370 | 3370 | 3370 | 42 |
| 591 | 20241219 | 093600 | 326643455 | 3370 | 3370 | 3375 | 3365 | 2161 |
| 592 | 20241219 | 093500 | 319369775 | 3370 | 3385 | 3400 | 3370 | 4037 |
| 593 | 20241219 | 093400 | 305737040 | 3385 | 3375 | 3385 | 3375 | 36 |
| 594 | 20241219 | 093300 | 305615530 | 3375 | 3375 | 3375 | 3375 | 348 |
| 595 | 20241219 | 093200 | 304441030 | 3375 | 3385 | 3385 | 3375 | 235 |
| 596 | 20241219 | 093100 | 303647605 | 3375 | 3385 | 3385 | 3375 | 1123 |
| 597 | 20241219 | 093000 | 299853245 | 3395 | 3390 | 3400 | 3385 | 1007 |
| 598 | 20241219 | 092900 | 296443095 | 3400 | 3400 | 3400 | 3400 | 355 |
| 599 | 20241219 | 092800 | 295236095 | 3400 | 3400 | 3400 | 3400 | 11 |
| 600 | 20241219 | 092700 | 295198695 | 3395 | 3375 | 3395 | 3375 | 2914 |
| 601 | 20241219 | 092600 | 285332665 | 3375 | 3370 | 3375 | 3370 | 172 |
| 602 | 20241219 | 092500 | 284752540 | 3370 | 3370 | 3375 | 3365 | 5558 |
| 603 | 20241219 | 092400 | 266018645 | 3370 | 3365 | 3370 | 3365 | 2246 |
| 604 | 20241219 | 092300 | 258457510 | 3365 | 3375 | 3375 | 3365 | 1149 |
| 605 | 20241219 | 092200 | 254585255 | 3375 | 3380 | 3380 | 3375 | 415 |
| 606 | 20241219 | 092100 | 253184425 | 3380 | 3380 | 3385 | 3380 | 544 |
| 607 | 20241219 | 092000 | 251345680 | 3405 | 3390 | 3405 | 3380 | 396 |
| 608 | 20241219 | 091900 | 250003705 | 3395 | 3395 | 3405 | 3395 | 4063 |
| 609 | 20241219 | 091800 | 236209785 | 3395 | 3390 | 3395 | 3390 | 105 |
| 610 | 20241219 | 091700 | 235853735 | 3390 | 3390 | 3395 | 3390 | 426 |
| 611 | 20241219 | 091600 | 234409300 | 3390 | 3390 | 3395 | 3380 | 825 |
| 612 | 20241219 | 091500 | 231615520 | 3380 | 3380 | 3380 | 3380 | 89 |
| 613 | 20241219 | 091400 | 231314700 | 3380 | 3380 | 3380 | 3380 | 139 |
| 614 | 20241219 | 091300 | 230844880 | 3380 | 3375 | 3380 | 3375 | 433 |
| 615 | 20241219 | 091200 | 229381395 | 3380 | 3385 | 3385 | 3375 | 558 |
| 616 | 20241219 | 091100 | 227497720 | 3380 | 3380 | 3380 | 3380 | 644 |
| 617 | 20241219 | 091000 | 225321000 | 3380 | 3385 | 3385 | 3380 | 245 |
| 618 | 20241219 | 090900 | 224491950 | 3385 | 3380 | 3385 | 3380 | 130 |
| 619 | 20241219 | 090800 | 224052545 | 3380 | 3395 | 3395 | 3380 | 2352 |
| 620 | 20241219 | 090700 | 216080415 | 3395 | 3410 | 3410 | 3395 | 1045 |
| 621 | 20241219 | 090600 | 212527685 | 3410 | 3400 | 3410 | 3395 | 2846 |
| 622 | 20241219 | 090500 | 202834295 | 3400 | 3390 | 3400 | 3375 | 1736 |
| 623 | 20241219 | 090400 | 196949695 | 3390 | 3400 | 3400 | 3390 | 5313 |
| 624 | 20241219 | 090300 | 178925875 | 3405 | 3345 | 3405 | 3345 | 11762 |
| 625 | 20241219 | 090200 | 139116390 | 3345 | 3335 | 3385 | 3330 | 6925 |
| 626 | 20241219 | 090100 | 115880060 | 3335 | 3350 | 3375 | 3330 | 6998 |
| 627 | 20241219 | 090000 | 92498020 | 3350 | 3385 | 3385 | 3350 | 27383 |