31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 193200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 4715 |
| 3 | 20241218 | 193100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 4 | 20241218 | 193000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 5 | 20241218 | 192900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 6 | 20241218 | 192800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 7 | 20241218 | 192700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 8 | 20241218 | 192600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 9 | 20241218 | 192500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 10 | 20241218 | 192400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 11 | 20241218 | 192300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 12 | 20241218 | 192200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 13 | 20241218 | 192100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 14 | 20241218 | 192000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 15 | 20241218 | 191900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 16 | 20241218 | 191800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 17 | 20241218 | 191700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 18 | 20241218 | 191600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 19 | 20241218 | 191500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 20 | 20241218 | 191400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 21 | 20241218 | 191300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 22 | 20241218 | 191200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 23 | 20241218 | 191100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 24 | 20241218 | 191000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 25 | 20241218 | 190900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 26 | 20241218 | 190800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 27 | 20241218 | 190700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 28 | 20241218 | 190600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 29 | 20241218 | 190500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 30 | 20241218 | 190400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 31 | 20241218 | 190300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 32 | 20241218 | 190200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 4715 |
| 33 | 20241218 | 190100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 34 | 20241218 | 190000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 35 | 20241218 | 185900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 36 | 20241218 | 185800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 37 | 20241218 | 185700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 38 | 20241218 | 185600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 39 | 20241218 | 185500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 40 | 20241218 | 185400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 41 | 20241218 | 185300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 42 | 20241218 | 185200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 43 | 20241218 | 185100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 44 | 20241218 | 185000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 45 | 20241218 | 184900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 46 | 20241218 | 184800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 47 | 20241218 | 184700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 48 | 20241218 | 184600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 49 | 20241218 | 184500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 50 | 20241218 | 184400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 51 | 20241218 | 184300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 52 | 20241218 | 184200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 53 | 20241218 | 184100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 54 | 20241218 | 184000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 55 | 20241218 | 183900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 56 | 20241218 | 183800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 57 | 20241218 | 183700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 58 | 20241218 | 183600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 59 | 20241218 | 183500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 60 | 20241218 | 183400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 61 | 20241218 | 183300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 62 | 20241218 | 183200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 4715 |
| 63 | 20241218 | 183100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 64 | 20241218 | 183000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 65 | 20241218 | 182900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 66 | 20241218 | 182800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 67 | 20241218 | 182700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 68 | 20241218 | 182600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 69 | 20241218 | 182500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 70 | 20241218 | 182400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 71 | 20241218 | 182300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 72 | 20241218 | 182200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 73 | 20241218 | 182100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 74 | 20241218 | 182000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 75 | 20241218 | 181900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 76 | 20241218 | 181800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 77 | 20241218 | 181700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 78 | 20241218 | 181600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 79 | 20241218 | 181500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 80 | 20241218 | 181400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 81 | 20241218 | 181300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 82 | 20241218 | 181200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 83 | 20241218 | 181100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 84 | 20241218 | 181000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 85 | 20241218 | 180900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 86 | 20241218 | 180800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 87 | 20241218 | 180700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 88 | 20241218 | 180600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 89 | 20241218 | 180500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 90 | 20241218 | 180400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 91 | 20241218 | 180300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 92 | 20241218 | 180200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 4715 |
| 93 | 20241218 | 180100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 94 | 20241218 | 180000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 95 | 20241218 | 175900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 96 | 20241218 | 175800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 97 | 20241218 | 175700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 98 | 20241218 | 175600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 99 | 20241218 | 175500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 100 | 20241218 | 175400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 101 | 20241218 | 175300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 102 | 20241218 | 175200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 103 | 20241218 | 175100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 104 | 20241218 | 175000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 105 | 20241218 | 174900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 106 | 20241218 | 174800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 107 | 20241218 | 174700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 108 | 20241218 | 174600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 109 | 20241218 | 174500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 110 | 20241218 | 174400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 111 | 20241218 | 174300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 112 | 20241218 | 174200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 113 | 20241218 | 174100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 114 | 20241218 | 174000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 115 | 20241218 | 173900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 116 | 20241218 | 173800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 117 | 20241218 | 173700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 118 | 20241218 | 173600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 119 | 20241218 | 173500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 120 | 20241218 | 173400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 121 | 20241218 | 173300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 122 | 20241218 | 173200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 4715 |
| 123 | 20241218 | 173100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 124 | 20241218 | 173000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 125 | 20241218 | 172900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 126 | 20241218 | 172800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 127 | 20241218 | 172700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 128 | 20241218 | 172600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 129 | 20241218 | 172500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 130 | 20241218 | 172400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 131 | 20241218 | 172300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 132 | 20241218 | 172200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 133 | 20241218 | 172100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 134 | 20241218 | 172000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 135 | 20241218 | 171900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 136 | 20241218 | 171800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 137 | 20241218 | 171700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 138 | 20241218 | 171600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 139 | 20241218 | 171500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 140 | 20241218 | 171400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 141 | 20241218 | 171300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 142 | 20241218 | 171200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 143 | 20241218 | 171100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 144 | 20241218 | 171000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 145 | 20241218 | 170900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 146 | 20241218 | 170800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 147 | 20241218 | 170700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 148 | 20241218 | 170600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 149 | 20241218 | 170500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 150 | 20241218 | 170400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 151 | 20241218 | 170300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 152 | 20241218 | 170200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 4715 |
| 153 | 20241218 | 170100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 154 | 20241218 | 170000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 155 | 20241218 | 165900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 156 | 20241218 | 165800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 157 | 20241218 | 165700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 158 | 20241218 | 165600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 159 | 20241218 | 165500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 160 | 20241218 | 165400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 161 | 20241218 | 165300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 162 | 20241218 | 165200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 163 | 20241218 | 165100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 164 | 20241218 | 165000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 165 | 20241218 | 164900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 166 | 20241218 | 164800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 167 | 20241218 | 164700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 168 | 20241218 | 164600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 169 | 20241218 | 164500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 170 | 20241218 | 164400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 171 | 20241218 | 164300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 172 | 20241218 | 164200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 173 | 20241218 | 164100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 174 | 20241218 | 164000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 175 | 20241218 | 163900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 176 | 20241218 | 163800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 177 | 20241218 | 163700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 178 | 20241218 | 163600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 179 | 20241218 | 163500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 180 | 20241218 | 163400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 181 | 20241218 | 163300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 182 | 20241218 | 163200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 4715 |
| 183 | 20241218 | 163100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 184 | 20241218 | 163000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 185 | 20241218 | 162900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 186 | 20241218 | 162800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 187 | 20241218 | 162700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 188 | 20241218 | 162600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 189 | 20241218 | 162500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 190 | 20241218 | 162400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 191 | 20241218 | 162300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 192 | 20241218 | 162200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 193 | 20241218 | 162100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 194 | 20241218 | 162000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 195 | 20241218 | 161900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 196 | 20241218 | 161800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 197 | 20241218 | 161700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 198 | 20241218 | 161600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 199 | 20241218 | 161500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 200 | 20241218 | 161400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 201 | 20241218 | 161300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 202 | 20241218 | 161200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 203 | 20241218 | 161100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 204 | 20241218 | 161000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 205 | 20241218 | 160900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 206 | 20241218 | 160800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 207 | 20241218 | 160700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 208 | 20241218 | 160600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 209 | 20241218 | 160500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 210 | 20241218 | 160400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 211 | 20241218 | 160300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 212 | 20241218 | 160200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 4715 |
| 213 | 20241218 | 160100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 214 | 20241218 | 160000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 215 | 20241218 | 155900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 216 | 20241218 | 155800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 217 | 20241218 | 155700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 218 | 20241218 | 155600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 219 | 20241218 | 155500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 220 | 20241218 | 155400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 221 | 20241218 | 155300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 222 | 20241218 | 155200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 223 | 20241218 | 155100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 224 | 20241218 | 155000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 225 | 20241218 | 154900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 226 | 20241218 | 154800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 227 | 20241218 | 154700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 228 | 20241218 | 154600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 229 | 20241218 | 154500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 230 | 20241218 | 154400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 231 | 20241218 | 154300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 232 | 20241218 | 154200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 233 | 20241218 | 154100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 234 | 20241218 | 154000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 235 | 20241218 | 153900 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 236 | 20241218 | 153800 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 237 | 20241218 | 153700 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 238 | 20241218 | 153600 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 239 | 20241218 | 153500 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 240 | 20241218 | 153400 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 241 | 20241218 | 153300 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 242 | 20241218 | 153200 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 4715 |
| 243 | 20241218 | 153100 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 0 |
| 244 | 20241218 | 153000 | 4227799625 | 2215 | 2215 | 2215 | 2215 | 4715 |
| 245 | 20241218 | 152900 | 4217355900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 246 | 20241218 | 152800 | 4217355900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 247 | 20241218 | 152700 | 4217355900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 248 | 20241218 | 152600 | 4217355900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 249 | 20241218 | 152500 | 4217355900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 250 | 20241218 | 152400 | 4217355900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 251 | 20241218 | 152300 | 4217355900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 252 | 20241218 | 152200 | 4217355900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 253 | 20241218 | 152100 | 4217355900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 254 | 20241218 | 152000 | 4217355900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 255 | 20241218 | 151900 | 4217355900 | 2235 | 2230 | 2235 | 2230 | 4973 |
| 256 | 20241218 | 151800 | 4206266105 | 2230 | 2210 | 2230 | 2205 | 7633 |
| 257 | 20241218 | 151700 | 4189396460 | 2205 | 2215 | 2215 | 2205 | 12018 |
| 258 | 20241218 | 151600 | 4162837725 | 2215 | 2220 | 2220 | 2215 | 7164 |
| 259 | 20241218 | 151500 | 4146964385 | 2220 | 2220 | 2225 | 2220 | 72 |
| 260 | 20241218 | 151400 | 4146804535 | 2225 | 2220 | 2225 | 2220 | 383 |
| 261 | 20241218 | 151300 | 4145954270 | 2225 | 2225 | 2225 | 2225 | 28 |
| 262 | 20241218 | 151200 | 4145891970 | 2230 | 2215 | 2230 | 2215 | 9965 |
| 263 | 20241218 | 151100 | 4123819480 | 2215 | 2225 | 2225 | 2215 | 1567 |
| 264 | 20241218 | 151000 | 4120346035 | 2220 | 2225 | 2225 | 2220 | 1133 |
| 265 | 20241218 | 150900 | 4117827635 | 2225 | 2225 | 2225 | 2225 | 131 |
| 266 | 20241218 | 150800 | 4117536160 | 2225 | 2220 | 2225 | 2220 | 108 |
| 267 | 20241218 | 150700 | 4117296390 | 2220 | 2215 | 2220 | 2215 | 1523 |
| 268 | 20241218 | 150600 | 4113916560 | 2215 | 2220 | 2220 | 2215 | 807 |
| 269 | 20241218 | 150500 | 4112127350 | 2220 | 2220 | 2220 | 2220 | 6922 |
| 270 | 20241218 | 150400 | 4096760510 | 2220 | 2225 | 2225 | 2220 | 4958 |
| 271 | 20241218 | 150300 | 4085730030 | 2225 | 2225 | 2225 | 2225 | 772 |
| 272 | 20241218 | 150200 | 4084012330 | 2230 | 2230 | 2230 | 2230 | 5 |
| 273 | 20241218 | 150100 | 4084001180 | 2225 | 2220 | 2235 | 2220 | 22 |
| 274 | 20241218 | 150000 | 4083952310 | 2235 | 2225 | 2235 | 2225 | 1830 |
| 275 | 20241218 | 145900 | 4079880550 | 2225 | 2230 | 2235 | 2225 | 2843 |
| 276 | 20241218 | 145800 | 4073552460 | 2230 | 2230 | 2230 | 2225 | 404 |
| 277 | 20241218 | 145700 | 4072652790 | 2230 | 2230 | 2230 | 2230 | 55 |
| 278 | 20241218 | 145600 | 4072530140 | 2230 | 2225 | 2230 | 2220 | 867 |
| 279 | 20241218 | 145500 | 4070600965 | 2220 | 2220 | 2220 | 2220 | 425 |
| 280 | 20241218 | 145400 | 4069657465 | 2220 | 2230 | 2230 | 2220 | 11030 |
| 281 | 20241218 | 145300 | 4045166780 | 2225 | 2225 | 2225 | 2225 | 970 |
| 282 | 20241218 | 145200 | 4043008530 | 2225 | 2225 | 2225 | 2225 | 351 |
| 283 | 20241218 | 145100 | 4042227555 | 2230 | 2225 | 2230 | 2225 | 774 |
| 284 | 20241218 | 145000 | 4040504885 | 2230 | 2230 | 2230 | 2220 | 4856 |
| 285 | 20241218 | 144900 | 4029712565 | 2230 | 2225 | 2230 | 2225 | 21 |
| 286 | 20241218 | 144800 | 4029665740 | 2230 | 2235 | 2235 | 2225 | 2080 |
| 287 | 20241218 | 144700 | 4025033355 | 2230 | 2230 | 2230 | 2230 | 5771 |
| 288 | 20241218 | 144600 | 4012164025 | 2230 | 2235 | 2235 | 2230 | 349 |
| 289 | 20241218 | 144500 | 4011384555 | 2240 | 2240 | 2240 | 2240 | 0 |
| 290 | 20241218 | 144400 | 4011384555 | 2240 | 2240 | 2240 | 2240 | 0 |
| 291 | 20241218 | 144300 | 4011384555 | 2240 | 2240 | 2240 | 2240 | 0 |
| 292 | 20241218 | 144200 | 4011384555 | 2240 | 2235 | 2240 | 2230 | 1690 |
| 293 | 20241218 | 144100 | 4007615720 | 2235 | 2225 | 2235 | 2225 | 844 |
| 294 | 20241218 | 144000 | 4005729820 | 2225 | 2235 | 2235 | 2225 | 384 |
| 295 | 20241218 | 143900 | 4004873205 | 2235 | 2235 | 2235 | 2235 | 1 |
| 296 | 20241218 | 143800 | 4004870970 | 2225 | 2235 | 2235 | 2225 | 468 |
| 297 | 20241218 | 143700 | 4003829340 | 2230 | 2230 | 2230 | 2230 | 673 |
| 298 | 20241218 | 143600 | 4002328550 | 2230 | 2230 | 2230 | 2230 | 29 |
| 299 | 20241218 | 143500 | 4002263880 | 2240 | 2240 | 2240 | 2240 | 2 |
| 300 | 20241218 | 143400 | 4002259400 | 2240 | 2230 | 2240 | 2225 | 965 |
| 301 | 20241218 | 143300 | 4000104905 | 2240 | 2240 | 2240 | 2240 | 1097 |
| 302 | 20241218 | 143200 | 3997647625 | 2240 | 2240 | 2240 | 2240 | 6 |
| 303 | 20241218 | 143100 | 3997634185 | 2225 | 2225 | 2225 | 2225 | 420 |
| 304 | 20241218 | 143000 | 3996699685 | 2225 | 2225 | 2225 | 2225 | 1143 |
| 305 | 20241218 | 142900 | 3994156510 | 2225 | 2230 | 2230 | 2225 | 4470 |
| 306 | 20241218 | 142800 | 3984191500 | 2230 | 2220 | 2230 | 2220 | 742 |
| 307 | 20241218 | 142700 | 3982543230 | 2220 | 2225 | 2230 | 2220 | 2739 |
| 308 | 20241218 | 142600 | 3976460000 | 2225 | 2225 | 2225 | 2225 | 41 |
| 309 | 20241218 | 142500 | 3976368775 | 2220 | 2225 | 2230 | 2220 | 3321 |
| 310 | 20241218 | 142400 | 3968974395 | 2230 | 2225 | 2230 | 2225 | 392 |
| 311 | 20241218 | 142300 | 3968102190 | 2230 | 2225 | 2230 | 2225 | 4438 |
| 312 | 20241218 | 142200 | 3958227635 | 2220 | 2215 | 2220 | 2215 | 3436 |
| 313 | 20241218 | 142100 | 3950616445 | 2220 | 2225 | 2225 | 2215 | 8107 |
| 314 | 20241218 | 142000 | 3932630200 | 2225 | 2225 | 2225 | 2225 | 1855 |
| 315 | 20241218 | 141900 | 3928502825 | 2230 | 2225 | 2230 | 2225 | 167 |
| 316 | 20241218 | 141800 | 3928130750 | 2225 | 2230 | 2235 | 2225 | 166 |
| 317 | 20241218 | 141700 | 3927760885 | 2225 | 2225 | 2235 | 2225 | 1565 |
| 318 | 20241218 | 141600 | 3924278635 | 2225 | 2225 | 2225 | 2225 | 20 |
| 319 | 20241218 | 141500 | 3924234135 | 2225 | 2225 | 2225 | 2220 | 1034 |
| 320 | 20241218 | 141400 | 3921937255 | 2220 | 2220 | 2220 | 2220 | 987 |
| 321 | 20241218 | 141300 | 3919746115 | 2220 | 2230 | 2230 | 2220 | 5419 |
| 322 | 20241218 | 141200 | 3907684015 | 2235 | 2230 | 2235 | 2230 | 2456 |
| 323 | 20241218 | 141100 | 3902204520 | 2230 | 2240 | 2240 | 2230 | 18268 |
| 324 | 20241218 | 141000 | 3861353480 | 2240 | 2245 | 2245 | 2240 | 5848 |
| 325 | 20241218 | 140900 | 3848249830 | 2245 | 2240 | 2245 | 2235 | 610 |
| 326 | 20241218 | 140800 | 3846884980 | 2235 | 2245 | 2245 | 2235 | 7115 |
| 327 | 20241218 | 140700 | 3830944085 | 2245 | 2255 | 2255 | 2245 | 6981 |
| 328 | 20241218 | 140600 | 3815266590 | 2255 | 2255 | 2255 | 2250 | 689 |
| 329 | 20241218 | 140500 | 3813714290 | 2255 | 2255 | 2255 | 2255 | 51 |
| 330 | 20241218 | 140400 | 3813599285 | 2250 | 2245 | 2250 | 2245 | 619 |
| 331 | 20241218 | 140300 | 3812208100 | 2245 | 2250 | 2255 | 2245 | 2645 |
| 332 | 20241218 | 140200 | 3806259680 | 2255 | 2255 | 2255 | 2255 | 496 |
| 333 | 20241218 | 140100 | 3805141200 | 2255 | 2250 | 2255 | 2250 | 205 |
| 334 | 20241218 | 140000 | 3804679940 | 2250 | 2250 | 2250 | 2245 | 413 |
| 335 | 20241218 | 135900 | 3803752455 | 2255 | 2250 | 2255 | 2245 | 881 |
| 336 | 20241218 | 135800 | 3801772095 | 2255 | 2250 | 2255 | 2245 | 294 |
| 337 | 20241218 | 135700 | 3801110425 | 2250 | 2260 | 2260 | 2250 | 3393 |
| 338 | 20241218 | 135600 | 3793464245 | 2260 | 2260 | 2260 | 2260 | 10 |
| 339 | 20241218 | 135500 | 3793441645 | 2245 | 2245 | 2250 | 2245 | 1248 |
| 340 | 20241218 | 135400 | 3790639635 | 2245 | 2250 | 2250 | 2245 | 1807 |
| 341 | 20241218 | 135300 | 3786582870 | 2245 | 2245 | 2245 | 2245 | 564 |
| 342 | 20241218 | 135200 | 3785316690 | 2250 | 2255 | 2255 | 2250 | 104 |
| 343 | 20241218 | 135100 | 3785082425 | 2245 | 2245 | 2250 | 2235 | 5376 |
| 344 | 20241218 | 135000 | 3773024860 | 2240 | 2240 | 2240 | 2240 | 1900 |
| 345 | 20241218 | 134900 | 3768768860 | 2250 | 2250 | 2250 | 2235 | 11760 |
| 346 | 20241218 | 134800 | 3742414235 | 2250 | 2255 | 2255 | 2250 | 5108 |
| 347 | 20241218 | 134700 | 3730909235 | 2250 | 2255 | 2255 | 2250 | 4231 |
| 348 | 20241218 | 134600 | 3721380290 | 2255 | 2255 | 2260 | 2255 | 161 |
| 349 | 20241218 | 134500 | 3721017220 | 2255 | 2260 | 2260 | 2255 | 551 |
| 350 | 20241218 | 134400 | 3719774290 | 2260 | 2260 | 2265 | 2260 | 1204 |
| 351 | 20241218 | 134300 | 3717052750 | 2260 | 2265 | 2265 | 2260 | 2212 |
| 352 | 20241218 | 134200 | 3712044260 | 2260 | 2265 | 2270 | 2260 | 3872 |
| 353 | 20241218 | 134100 | 3703275865 | 2265 | 2260 | 2265 | 2260 | 1520 |
| 354 | 20241218 | 134000 | 3699834580 | 2260 | 2255 | 2260 | 2250 | 2044 |
| 355 | 20241218 | 133900 | 3695232625 | 2255 | 2265 | 2265 | 2255 | 7379 |
| 356 | 20241218 | 133800 | 3678581895 | 2260 | 2265 | 2265 | 2260 | 4442 |
| 357 | 20241218 | 133700 | 3668522905 | 2265 | 2265 | 2270 | 2265 | 201 |
| 358 | 20241218 | 133600 | 3668067590 | 2265 | 2270 | 2270 | 2265 | 1798 |
| 359 | 20241218 | 133500 | 3663986765 | 2270 | 2270 | 2270 | 2270 | 594 |
| 360 | 20241218 | 133400 | 3662638385 | 2270 | 2280 | 2280 | 2265 | 1374 |
| 361 | 20241218 | 133300 | 3659516835 | 2280 | 2270 | 2280 | 2270 | 1701 |
| 362 | 20241218 | 133200 | 3655647680 | 2270 | 2275 | 2275 | 2270 | 1473 |
| 363 | 20241218 | 133100 | 3652302675 | 2275 | 2270 | 2275 | 2265 | 2177 |
| 364 | 20241218 | 133000 | 3647368215 | 2270 | 2275 | 2275 | 2270 | 2780 |
| 365 | 20241218 | 132900 | 3641057600 | 2270 | 2280 | 2280 | 2270 | 2812 |
| 366 | 20241218 | 132800 | 3634653015 | 2280 | 2285 | 2285 | 2280 | 1104 |
| 367 | 20241218 | 132700 | 3632133695 | 2285 | 2290 | 2290 | 2285 | 3515 |
| 368 | 20241218 | 132600 | 3624093055 | 2290 | 2290 | 2295 | 2290 | 2326 |
| 369 | 20241218 | 132500 | 3618766485 | 2290 | 2295 | 2295 | 2280 | 4104 |
| 370 | 20241218 | 132400 | 3609365495 | 2295 | 2295 | 2305 | 2290 | 6987 |
| 371 | 20241218 | 132300 | 3593307305 | 2295 | 2295 | 2295 | 2280 | 12391 |
| 372 | 20241218 | 132200 | 3564959425 | 2295 | 2285 | 2295 | 2280 | 2970 |
| 373 | 20241218 | 132100 | 3558183905 | 2280 | 2275 | 2295 | 2275 | 13357 |
| 374 | 20241218 | 132000 | 3527678020 | 2275 | 2270 | 2280 | 2270 | 2500 |
| 375 | 20241218 | 131900 | 3521994975 | 2270 | 2280 | 2280 | 2270 | 1233 |
| 376 | 20241218 | 131800 | 3519189785 | 2275 | 2285 | 2285 | 2275 | 2717 |
| 377 | 20241218 | 131700 | 3513006230 | 2285 | 2265 | 2285 | 2265 | 9966 |
| 378 | 20241218 | 131600 | 3490333155 | 2265 | 2265 | 2270 | 2265 | 1640 |
| 379 | 20241218 | 131500 | 3486614785 | 2270 | 2260 | 2270 | 2260 | 1462 |
| 380 | 20241218 | 131400 | 3483296095 | 2270 | 2270 | 2270 | 2270 | 45 |
| 381 | 20241218 | 131300 | 3483193945 | 2265 | 2265 | 2265 | 2265 | 1056 |
| 382 | 20241218 | 131200 | 3480802105 | 2270 | 2265 | 2270 | 2260 | 4078 |
| 383 | 20241218 | 131100 | 3471580580 | 2270 | 2270 | 2270 | 2265 | 428 |
| 384 | 20241218 | 131000 | 3470611045 | 2265 | 2270 | 2270 | 2265 | 1016 |
| 385 | 20241218 | 130900 | 3468305655 | 2270 | 2275 | 2275 | 2270 | 1053 |
| 386 | 20241218 | 130800 | 3465912550 | 2280 | 2280 | 2285 | 2280 | 1192 |
| 387 | 20241218 | 130700 | 3463193790 | 2280 | 2280 | 2280 | 2280 | 211 |
| 388 | 20241218 | 130600 | 3462712710 | 2275 | 2285 | 2295 | 2275 | 5748 |
| 389 | 20241218 | 130500 | 3449571280 | 2285 | 2285 | 2295 | 2275 | 5751 |
| 390 | 20241218 | 130400 | 3436458295 | 2285 | 2305 | 2305 | 2285 | 18468 |
| 391 | 20241218 | 130300 | 3394027495 | 2305 | 2310 | 2320 | 2295 | 15107 |
| 392 | 20241218 | 130200 | 3359121815 | 2315 | 2320 | 2320 | 2295 | 10599 |
| 393 | 20241218 | 130100 | 3334666585 | 2310 | 2260 | 2315 | 2250 | 32050 |
| 394 | 20241218 | 130000 | 3261357975 | 2250 | 2255 | 2255 | 2250 | 6436 |
| 395 | 20241218 | 125900 | 3246876705 | 2255 | 2250 | 2255 | 2250 | 359 |
| 396 | 20241218 | 125800 | 3246067500 | 2250 | 2245 | 2250 | 2245 | 2597 |
| 397 | 20241218 | 125700 | 3240235770 | 2245 | 2240 | 2245 | 2240 | 971 |
| 398 | 20241218 | 125600 | 3238059030 | 2245 | 2245 | 2245 | 2245 | 501 |
| 399 | 20241218 | 125500 | 3236934285 | 2250 | 2250 | 2250 | 2250 | 506 |
| 400 | 20241218 | 125400 | 3235795785 | 2240 | 2260 | 2260 | 2240 | 19037 |
| 401 | 20241218 | 125300 | 3192882235 | 2270 | 2260 | 2270 | 2260 | 7350 |
| 402 | 20241218 | 125200 | 3176242775 | 2255 | 2255 | 2270 | 2255 | 2820 |
| 403 | 20241218 | 125100 | 3169857320 | 2265 | 2260 | 2265 | 2255 | 4400 |
| 404 | 20241218 | 125000 | 3159918330 | 2260 | 2265 | 2265 | 2250 | 2856 |
| 405 | 20241218 | 124900 | 3153473610 | 2265 | 2245 | 2265 | 2235 | 10820 |
| 406 | 20241218 | 124800 | 3129114855 | 2245 | 2245 | 2245 | 2245 | 1910 |
| 407 | 20241218 | 124700 | 3124826905 | 2250 | 2225 | 2250 | 2225 | 6313 |
| 408 | 20241218 | 124600 | 3110716115 | 2225 | 2225 | 2230 | 2225 | 694 |
| 409 | 20241218 | 124500 | 3109169465 | 2230 | 2230 | 2230 | 2220 | 11887 |
| 410 | 20241218 | 124400 | 3082731650 | 2230 | 2235 | 2235 | 2230 | 5295 |
| 411 | 20241218 | 124300 | 3070919510 | 2235 | 2235 | 2235 | 2235 | 1358 |
| 412 | 20241218 | 124200 | 3067884380 | 2230 | 2230 | 2235 | 2230 | 3971 |
| 413 | 20241218 | 124100 | 3059027500 | 2230 | 2235 | 2245 | 2230 | 1197 |
| 414 | 20241218 | 124000 | 3056351170 | 2235 | 2235 | 2235 | 2230 | 2666 |
| 415 | 20241218 | 123900 | 3050393160 | 2235 | 2235 | 2235 | 2235 | 245 |
| 416 | 20241218 | 123800 | 3049845585 | 2245 | 2250 | 2250 | 2235 | 1090 |
| 417 | 20241218 | 123700 | 3047409145 | 2245 | 2255 | 2255 | 2230 | 7858 |
| 418 | 20241218 | 123600 | 3029824645 | 2235 | 2240 | 2250 | 2235 | 1740 |
| 419 | 20241218 | 123500 | 3025922590 | 2225 | 2245 | 2245 | 2225 | 3112 |
| 420 | 20241218 | 123400 | 3018976180 | 2240 | 2245 | 2245 | 2230 | 2699 |
| 421 | 20241218 | 123300 | 3012941260 | 2240 | 2230 | 2240 | 2230 | 3182 |
| 422 | 20241218 | 123200 | 3005822295 | 2235 | 2220 | 2235 | 2205 | 14843 |
| 423 | 20241218 | 123100 | 2972879340 | 2220 | 2240 | 2240 | 2220 | 21638 |
| 424 | 20241218 | 123000 | 2924637725 | 2240 | 2250 | 2250 | 2240 | 2614 |
| 425 | 20241218 | 122900 | 2918774835 | 2245 | 2250 | 2255 | 2245 | 11781 |
| 426 | 20241218 | 122800 | 2892308645 | 2255 | 2250 | 2260 | 2250 | 3411 |
| 427 | 20241218 | 122700 | 2884630505 | 2260 | 2265 | 2265 | 2250 | 10070 |
| 428 | 20241218 | 122600 | 2861920630 | 2265 | 2265 | 2270 | 2250 | 3484 |
| 429 | 20241218 | 122500 | 2854027805 | 2250 | 2270 | 2270 | 2250 | 14582 |
| 430 | 20241218 | 122400 | 2821130875 | 2270 | 2270 | 2270 | 2265 | 107 |
| 431 | 20241218 | 122300 | 2820888485 | 2270 | 2260 | 2270 | 2260 | 3721 |
| 432 | 20241218 | 122200 | 2812446005 | 2260 | 2270 | 2270 | 2260 | 2082 |
| 433 | 20241218 | 122100 | 2807740515 | 2270 | 2270 | 2280 | 2260 | 3202 |
| 434 | 20241218 | 122000 | 2800487875 | 2270 | 2265 | 2270 | 2265 | 4520 |
| 435 | 20241218 | 121900 | 2790231570 | 2265 | 2260 | 2265 | 2250 | 2317 |
| 436 | 20241218 | 121800 | 2785005765 | 2260 | 2265 | 2265 | 2245 | 8328 |
| 437 | 20241218 | 121700 | 2766252605 | 2255 | 2250 | 2270 | 2250 | 3217 |
| 438 | 20241218 | 121600 | 2758995905 | 2260 | 2265 | 2265 | 2250 | 8697 |
| 439 | 20241218 | 121500 | 2739419590 | 2265 | 2265 | 2270 | 2255 | 1973 |
| 440 | 20241218 | 121400 | 2734963110 | 2270 | 2260 | 2270 | 2255 | 4371 |
| 441 | 20241218 | 121300 | 2725088580 | 2270 | 2260 | 2275 | 2255 | 2902 |
| 442 | 20241218 | 121200 | 2718528820 | 2255 | 2255 | 2255 | 2250 | 9588 |
| 443 | 20241218 | 121100 | 2696924890 | 2255 | 2260 | 2275 | 2255 | 9953 |
| 444 | 20241218 | 121000 | 2674426210 | 2260 | 2300 | 2300 | 2250 | 32653 |
| 445 | 20241218 | 120900 | 2600286185 | 2290 | 2290 | 2305 | 2290 | 5695 |
| 446 | 20241218 | 120800 | 2587236830 | 2290 | 2290 | 2315 | 2290 | 14108 |
| 447 | 20241218 | 120700 | 2554726095 | 2290 | 2280 | 2290 | 2280 | 5832 |
| 448 | 20241218 | 120600 | 2541418230 | 2285 | 2290 | 2290 | 2280 | 9565 |
| 449 | 20241218 | 120500 | 2519566690 | 2290 | 2295 | 2295 | 2290 | 12537 |
| 450 | 20241218 | 120400 | 2490837855 | 2310 | 2295 | 2315 | 2280 | 7998 |
| 451 | 20241218 | 120300 | 2472440435 | 2290 | 2310 | 2320 | 2280 | 29075 |
| 452 | 20241218 | 120200 | 2405708025 | 2315 | 2310 | 2325 | 2295 | 35493 |
| 453 | 20241218 | 120100 | 2323813525 | 2315 | 2330 | 2340 | 2290 | 63955 |
| 454 | 20241218 | 120000 | 2176303505 | 2345 | 2330 | 2355 | 2310 | 119286 |
| 455 | 20241218 | 115900 | 1897869870 | 2325 | 2325 | 2325 | 2325 | 0 |
| 456 | 20241218 | 115800 | 1897869870 | 2325 | 2305 | 2325 | 2305 | 26484 |
| 457 | 20241218 | 115700 | 1836481985 | 2310 | 2280 | 2310 | 2280 | 38559 |
| 458 | 20241218 | 115600 | 1747918905 | 2285 | 2270 | 2285 | 2270 | 12138 |
| 459 | 20241218 | 115500 | 1720269370 | 2270 | 2245 | 2275 | 2245 | 15336 |
| 460 | 20241218 | 115400 | 1685691665 | 2245 | 2250 | 2255 | 2245 | 3753 |
| 461 | 20241218 | 115300 | 1677256625 | 2245 | 2245 | 2245 | 2245 | 2731 |
| 462 | 20241218 | 115200 | 1671125530 | 2250 | 2250 | 2250 | 2250 | 529 |
| 463 | 20241218 | 115100 | 1669935280 | 2245 | 2255 | 2255 | 2245 | 2148 |
| 464 | 20241218 | 115000 | 1665104725 | 2255 | 2250 | 2255 | 2245 | 2740 |
| 465 | 20241218 | 114900 | 1658936040 | 2245 | 2245 | 2255 | 2245 | 101 |
| 466 | 20241218 | 114800 | 1658709185 | 2235 | 2240 | 2240 | 2235 | 3829 |
| 467 | 20241218 | 114700 | 1650140875 | 2240 | 2270 | 2270 | 2240 | 9725 |
| 468 | 20241218 | 114600 | 1628290985 | 2250 | 2265 | 2265 | 2250 | 3740 |
| 469 | 20241218 | 114500 | 1619872970 | 2260 | 2275 | 2280 | 2250 | 11535 |
| 470 | 20241218 | 114400 | 1593801830 | 2275 | 2270 | 2280 | 2270 | 1269 |
| 471 | 20241218 | 114300 | 1590921105 | 2270 | 2265 | 2270 | 2265 | 1218 |
| 472 | 20241218 | 114200 | 1588159425 | 2260 | 2280 | 2280 | 2260 | 1446 |
| 473 | 20241218 | 114100 | 1584890310 | 2275 | 2245 | 2275 | 2245 | 12480 |
| 474 | 20241218 | 114000 | 1556610015 | 2260 | 2260 | 2260 | 2250 | 2478 |
| 475 | 20241218 | 113900 | 1551026615 | 2250 | 2245 | 2265 | 2245 | 2356 |
| 476 | 20241218 | 113800 | 1545725665 | 2245 | 2260 | 2265 | 2245 | 14299 |
| 477 | 20241218 | 113700 | 1513549760 | 2270 | 2250 | 2270 | 2250 | 6595 |
| 478 | 20241218 | 113600 | 1498620175 | 2250 | 2260 | 2260 | 2245 | 8137 |
| 479 | 20241218 | 113500 | 1480302805 | 2260 | 2265 | 2275 | 2260 | 13135 |
| 480 | 20241218 | 113400 | 1450538610 | 2260 | 2305 | 2310 | 2260 | 26264 |
| 481 | 20241218 | 113300 | 1390599050 | 2305 | 2300 | 2310 | 2270 | 49121 |
| 482 | 20241218 | 113200 | 1277930935 | 2300 | 2290 | 2305 | 2280 | 64315 |
| 483 | 20241218 | 113100 | 1130229740 | 2290 | 2265 | 2290 | 2265 | 5559 |
| 484 | 20241218 | 113000 | 1117556485 | 2265 | 2270 | 2290 | 2260 | 19590 |
| 485 | 20241218 | 112900 | 1072963915 | 2265 | 2270 | 2285 | 2255 | 13348 |
| 486 | 20241218 | 112800 | 1042640640 | 2270 | 2235 | 2295 | 2235 | 38770 |
| 487 | 20241218 | 112700 | 954255110 | 2250 | 2230 | 2270 | 2230 | 16973 |
| 488 | 20241218 | 112600 | 915950850 | 2250 | 2230 | 2250 | 2225 | 16671 |
| 489 | 20241218 | 112500 | 878575850 | 2250 | 2220 | 2250 | 2220 | 14774 |
| 490 | 20241218 | 112400 | 845440950 | 2235 | 2225 | 2235 | 2220 | 6260 |
| 491 | 20241218 | 112300 | 831541840 | 2220 | 2240 | 2240 | 2220 | 4529 |
| 492 | 20241218 | 112200 | 821417845 | 2245 | 2230 | 2245 | 2230 | 7935 |
| 493 | 20241218 | 112100 | 803690055 | 2230 | 2235 | 2235 | 2230 | 4947 |
| 494 | 20241218 | 112000 | 792652540 | 2235 | 2240 | 2240 | 2230 | 4200 |
| 495 | 20241218 | 111900 | 783273850 | 2240 | 2250 | 2255 | 2235 | 4404 |
| 496 | 20241218 | 111800 | 773371390 | 2245 | 2245 | 2245 | 2220 | 6820 |
| 497 | 20241218 | 111700 | 758105360 | 2245 | 2250 | 2255 | 2225 | 16374 |
| 498 | 20241218 | 111600 | 721416055 | 2250 | 2235 | 2250 | 2230 | 11284 |
| 499 | 20241218 | 111500 | 696104020 | 2230 | 2230 | 2240 | 2230 | 6728 |
| 500 | 20241218 | 111400 | 681091720 | 2245 | 2230 | 2250 | 2205 | 15465 |
| 501 | 20241218 | 111300 | 646457010 | 2230 | 2190 | 2230 | 2190 | 10208 |
| 502 | 20241218 | 111200 | 623922985 | 2195 | 2185 | 2195 | 2180 | 3019 |
| 503 | 20241218 | 111100 | 617320150 | 2190 | 2190 | 2190 | 2190 | 33 |
| 504 | 20241218 | 111000 | 617247880 | 2185 | 2185 | 2195 | 2185 | 4197 |
| 505 | 20241218 | 110900 | 608067545 | 2180 | 2180 | 2180 | 2180 | 0 |
| 506 | 20241218 | 110800 | 608067545 | 2180 | 2180 | 2180 | 2180 | 3180 |
| 507 | 20241218 | 110700 | 601135145 | 2170 | 2170 | 2170 | 2170 | 5200 |
| 508 | 20241218 | 110600 | 589851145 | 2170 | 2175 | 2175 | 2165 | 1381 |
| 509 | 20241218 | 110500 | 586857685 | 2170 | 2175 | 2175 | 2170 | 1096 |
| 510 | 20241218 | 110400 | 584477530 | 2175 | 2165 | 2175 | 2165 | 1230 |
| 511 | 20241218 | 110300 | 581813130 | 2165 | 2165 | 2165 | 2165 | 100 |
| 512 | 20241218 | 110200 | 581596630 | 2165 | 2160 | 2165 | 2160 | 2 |
| 513 | 20241218 | 110100 | 581592305 | 2160 | 2160 | 2160 | 2160 | 45 |
| 514 | 20241218 | 110000 | 581495105 | 2160 | 2160 | 2160 | 2160 | 30 |
| 515 | 20241218 | 105900 | 581430305 | 2155 | 2165 | 2165 | 2155 | 52 |
| 516 | 20241218 | 105800 | 581317745 | 2165 | 2165 | 2165 | 2165 | 10 |
| 517 | 20241218 | 105700 | 581296095 | 2165 | 2165 | 2165 | 2165 | 0 |
| 518 | 20241218 | 105600 | 581296095 | 2165 | 2150 | 2165 | 2150 | 149 |
| 519 | 20241218 | 105500 | 580975730 | 2150 | 2165 | 2165 | 2140 | 15765 |
| 520 | 20241218 | 105400 | 547154785 | 2165 | 2165 | 2165 | 2165 | 1750 |
| 521 | 20241218 | 105300 | 543366035 | 2165 | 2165 | 2165 | 2165 | 0 |
| 522 | 20241218 | 105200 | 543366035 | 2165 | 2175 | 2175 | 2165 | 966 |
| 523 | 20241218 | 105100 | 541274455 | 2170 | 2175 | 2175 | 2170 | 781 |
| 524 | 20241218 | 105000 | 539578280 | 2175 | 2180 | 2180 | 2175 | 888 |
| 525 | 20241218 | 104900 | 537644040 | 2180 | 2190 | 2190 | 2180 | 431 |
| 526 | 20241218 | 104800 | 536704445 | 2185 | 2195 | 2195 | 2185 | 1097 |
| 527 | 20241218 | 104700 | 534306505 | 2185 | 2190 | 2190 | 2185 | 702 |
| 528 | 20241218 | 104600 | 532772625 | 2195 | 2195 | 2195 | 2195 | 11 |
| 529 | 20241218 | 104500 | 532748480 | 2195 | 2190 | 2195 | 2190 | 3092 |
| 530 | 20241218 | 104400 | 525970515 | 2195 | 2190 | 2195 | 2185 | 532 |
| 531 | 20241218 | 104300 | 524805585 | 2185 | 2185 | 2185 | 2180 | 2749 |
| 532 | 20241218 | 104200 | 518806140 | 2180 | 2180 | 2180 | 2180 | 100 |
| 533 | 20241218 | 104100 | 518588140 | 2185 | 2185 | 2185 | 2185 | 0 |
| 534 | 20241218 | 104000 | 518588140 | 2185 | 2185 | 2185 | 2185 | 348 |
| 535 | 20241218 | 103900 | 517827760 | 2185 | 2185 | 2185 | 2185 | 0 |
| 536 | 20241218 | 103800 | 517827760 | 2185 | 2175 | 2185 | 2170 | 1341 |
| 537 | 20241218 | 103700 | 514912760 | 2175 | 2170 | 2175 | 2170 | 305 |
| 538 | 20241218 | 103600 | 514250900 | 2175 | 2180 | 2180 | 2175 | 453 |
| 539 | 20241218 | 103500 | 513264875 | 2180 | 2180 | 2180 | 2180 | 344 |
| 540 | 20241218 | 103400 | 512514955 | 2180 | 2170 | 2185 | 2170 | 2062 |
| 541 | 20241218 | 103300 | 508019980 | 2185 | 2185 | 2185 | 2185 | 0 |
| 542 | 20241218 | 103200 | 508019980 | 2185 | 2175 | 2185 | 2160 | 833 |
| 543 | 20241218 | 103100 | 506214095 | 2180 | 2180 | 2180 | 2180 | 0 |
| 544 | 20241218 | 103000 | 506214095 | 2180 | 2175 | 2180 | 2175 | 1124 |
| 545 | 20241218 | 102900 | 503769275 | 2175 | 2190 | 2190 | 2145 | 14940 |
| 546 | 20241218 | 102800 | 471364815 | 2200 | 2200 | 2200 | 2200 | 0 |
| 547 | 20241218 | 102700 | 471364815 | 2200 | 2200 | 2200 | 2200 | 0 |
| 548 | 20241218 | 102600 | 471364815 | 2200 | 2195 | 2200 | 2180 | 1138 |
| 549 | 20241218 | 102500 | 468872730 | 2200 | 2200 | 2200 | 2200 | 32 |
| 550 | 20241218 | 102400 | 468802330 | 2190 | 2200 | 2200 | 2190 | 3350 |
| 551 | 20241218 | 102300 | 461465440 | 2200 | 2195 | 2200 | 2195 | 1940 |
| 552 | 20241218 | 102200 | 457206935 | 2195 | 2210 | 2210 | 2195 | 7171 |
| 553 | 20241218 | 102100 | 441409125 | 2210 | 2210 | 2220 | 2200 | 1945 |
| 554 | 20241218 | 102000 | 437119325 | 2220 | 2220 | 2220 | 2205 | 22242 |
| 555 | 20241218 | 101900 | 387807930 | 2220 | 2220 | 2235 | 2215 | 10022 |
| 556 | 20241218 | 101800 | 365504715 | 2210 | 2210 | 2225 | 2210 | 2357 |
| 557 | 20241218 | 101700 | 360289590 | 2210 | 2220 | 2235 | 2210 | 5694 |
| 558 | 20241218 | 101600 | 347663080 | 2235 | 2230 | 2245 | 2220 | 17036 |
| 559 | 20241218 | 101500 | 309640275 | 2230 | 2190 | 2235 | 2185 | 22949 |
| 560 | 20241218 | 101400 | 258775925 | 2190 | 2180 | 2190 | 2175 | 1303 |
| 561 | 20241218 | 101300 | 255929985 | 2180 | 2180 | 2185 | 2175 | 3162 |
| 562 | 20241218 | 101200 | 249035845 | 2165 | 2195 | 2195 | 2165 | 2251 |
| 563 | 20241218 | 101100 | 244131885 | 2195 | 2160 | 2195 | 2160 | 4729 |
| 564 | 20241218 | 101000 | 233819960 | 2150 | 2150 | 2160 | 2150 | 8196 |
| 565 | 20241218 | 100900 | 216181530 | 2150 | 2150 | 2150 | 2150 | 213 |
| 566 | 20241218 | 100800 | 215723580 | 2150 | 2150 | 2150 | 2150 | 7 |
| 567 | 20241218 | 100700 | 215708530 | 2150 | 2150 | 2150 | 2150 | 1 |
| 568 | 20241218 | 100600 | 215706380 | 2150 | 2140 | 2150 | 2140 | 1107 |
| 569 | 20241218 | 100500 | 213337330 | 2150 | 2150 | 2150 | 2150 | 1 |
| 570 | 20241218 | 100400 | 213335180 | 2140 | 2145 | 2145 | 2140 | 2132 |
| 571 | 20241218 | 100300 | 208763520 | 2145 | 2145 | 2145 | 2145 | 0 |
| 572 | 20241218 | 100200 | 208763520 | 2145 | 2145 | 2145 | 2145 | 4 |
| 573 | 20241218 | 100100 | 208754940 | 2145 | 2145 | 2145 | 2145 | 21 |
| 574 | 20241218 | 100000 | 208709895 | 2145 | 2140 | 2145 | 2130 | 116 |
| 575 | 20241218 | 095900 | 208461975 | 2140 | 2135 | 2140 | 2135 | 1543 |
| 576 | 20241218 | 095800 | 205162445 | 2140 | 2140 | 2140 | 2140 | 739 |
| 577 | 20241218 | 095700 | 203580985 | 2140 | 2140 | 2140 | 2140 | 334 |
| 578 | 20241218 | 095600 | 202866225 | 2125 | 2125 | 2125 | 2125 | 120 |
| 579 | 20241218 | 095500 | 202611225 | 2125 | 2125 | 2125 | 2125 | 0 |
| 580 | 20241218 | 095400 | 202611225 | 2125 | 2130 | 2130 | 2125 | 936 |
| 581 | 20241218 | 095300 | 200619975 | 2145 | 2145 | 2145 | 2145 | 0 |
| 582 | 20241218 | 095200 | 200619975 | 2145 | 2130 | 2145 | 2130 | 21 |
| 583 | 20241218 | 095100 | 200575230 | 2145 | 2130 | 2145 | 2130 | 26 |
| 584 | 20241218 | 095000 | 200519835 | 2150 | 2145 | 2150 | 2125 | 4365 |
| 585 | 20241218 | 094900 | 191201945 | 2145 | 2145 | 2145 | 2145 | 967 |
| 586 | 20241218 | 094800 | 189127730 | 2140 | 2140 | 2140 | 2140 | 36 |
| 587 | 20241218 | 094700 | 189050690 | 2140 | 2140 | 2140 | 2140 | 10 |
| 588 | 20241218 | 094600 | 189029290 | 2130 | 2130 | 2130 | 2130 | 0 |
| 589 | 20241218 | 094500 | 189029290 | 2130 | 2135 | 2135 | 2130 | 500 |
| 590 | 20241218 | 094400 | 187963200 | 2140 | 2140 | 2140 | 2140 | 2 |
| 591 | 20241218 | 094300 | 187958920 | 2140 | 2140 | 2140 | 2140 | 0 |
| 592 | 20241218 | 094200 | 187958920 | 2140 | 2140 | 2140 | 2140 | 51 |
| 593 | 20241218 | 094100 | 187849780 | 2140 | 2135 | 2140 | 2135 | 15 |
| 594 | 20241218 | 094000 | 187817745 | 2140 | 2140 | 2140 | 2140 | 279 |
| 595 | 20241218 | 093900 | 187220685 | 2130 | 2140 | 2145 | 2130 | 2567 |
| 596 | 20241218 | 093800 | 181725000 | 2145 | 2140 | 2145 | 2130 | 401 |
| 597 | 20241218 | 093700 | 180870785 | 2125 | 2145 | 2145 | 2125 | 3125 |
| 598 | 20241218 | 093600 | 174222025 | 2135 | 2145 | 2145 | 2135 | 65 |
| 599 | 20241218 | 093500 | 174082820 | 2145 | 2135 | 2145 | 2135 | 3134 |
| 600 | 20241218 | 093400 | 167385390 | 2130 | 2150 | 2155 | 2130 | 2302 |
| 601 | 20241218 | 093300 | 162474040 | 2155 | 2140 | 2155 | 2140 | 486 |
| 602 | 20241218 | 093200 | 161429335 | 2150 | 2150 | 2155 | 2135 | 261 |
| 603 | 20241218 | 093100 | 160869625 | 2160 | 2155 | 2160 | 2130 | 3036 |
| 604 | 20241218 | 093000 | 154374845 | 2160 | 2160 | 2160 | 2140 | 417 |
| 605 | 20241218 | 092900 | 153478325 | 2150 | 2155 | 2155 | 2140 | 1153 |
| 606 | 20241218 | 092800 | 151008955 | 2160 | 2155 | 2160 | 2155 | 305 |
| 607 | 20241218 | 092700 | 150351675 | 2150 | 2145 | 2160 | 2145 | 209 |
| 608 | 20241218 | 092600 | 149903280 | 2155 | 2145 | 2155 | 2145 | 240 |
| 609 | 20241218 | 092500 | 149388380 | 2160 | 2150 | 2160 | 2150 | 601 |
| 610 | 20241218 | 092400 | 148096220 | 2140 | 2150 | 2150 | 2140 | 1844 |
| 611 | 20241218 | 092300 | 144146485 | 2150 | 2145 | 2150 | 2140 | 1927 |
| 612 | 20241218 | 092200 | 140020945 | 2140 | 2160 | 2160 | 2140 | 1957 |
| 613 | 20241218 | 092100 | 135821070 | 2150 | 2155 | 2155 | 2150 | 2369 |
| 614 | 20241218 | 092000 | 130725305 | 2160 | 2160 | 2160 | 2160 | 5080 |
| 615 | 20241218 | 091900 | 119752505 | 2170 | 2155 | 2170 | 2155 | 463 |
| 616 | 20241218 | 091800 | 118754725 | 2155 | 2170 | 2170 | 2155 | 5091 |
| 617 | 20241218 | 091700 | 107769060 | 2160 | 2155 | 2170 | 2155 | 253 |
| 618 | 20241218 | 091600 | 107223260 | 2170 | 2170 | 2170 | 2155 | 1003 |
| 619 | 20241218 | 091500 | 105060710 | 2170 | 2170 | 2170 | 2155 | 801 |
| 620 | 20241218 | 091400 | 103330035 | 2170 | 2170 | 2170 | 2170 | 1 |
| 621 | 20241218 | 091300 | 103327865 | 2160 | 2160 | 2160 | 2155 | 2153 |
| 622 | 20241218 | 091200 | 98678225 | 2170 | 2160 | 2170 | 2160 | 11 |
| 623 | 20241218 | 091100 | 98654455 | 2170 | 2170 | 2170 | 2170 | 911 |
| 624 | 20241218 | 091000 | 96677585 | 2170 | 2160 | 2170 | 2160 | 7294 |
| 625 | 20241218 | 090900 | 80901265 | 2160 | 2185 | 2185 | 2160 | 2603 |
| 626 | 20241218 | 090800 | 75234855 | 2195 | 2195 | 2200 | 2195 | 6253 |
| 627 | 20241218 | 090700 | 61507580 | 2195 | 2180 | 2200 | 2150 | 3427 |
| 628 | 20241218 | 090600 | 54037575 | 2195 | 2205 | 2210 | 2180 | 1979 |
| 629 | 20241218 | 090500 | 49667015 | 2210 | 2200 | 2215 | 2195 | 6139 |
| 630 | 20241218 | 090400 | 36119845 | 2195 | 2170 | 2195 | 2165 | 10473 |
| 631 | 20241218 | 090300 | 13267500 | 2170 | 2165 | 2170 | 2165 | 704 |
| 632 | 20241218 | 090200 | 11742835 | 2140 | 2130 | 2145 | 2120 | 4318 |
| 633 | 20241218 | 090100 | 2561315 | 2115 | 2115 | 2115 | 2115 | 0 |
| 634 | 20241218 | 090000 | 2561315 | 2115 | 2115 | 2115 | 2115 | 1210 |