31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 194100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 2559 |
| 3 | 20241218 | 194000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20241218 | 193900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20241218 | 193800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20241218 | 193700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20241218 | 193600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20241218 | 193500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20241218 | 193400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20241218 | 193300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20241218 | 193200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20241218 | 193100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20241218 | 193000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20241218 | 192900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20241218 | 192800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20241218 | 192700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20241218 | 192600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20241218 | 192500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20241218 | 192400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20241218 | 192300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20241218 | 192200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20241218 | 192100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20241218 | 192000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20241218 | 191900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20241218 | 191800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20241218 | 191700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20241218 | 191600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20241218 | 191500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20241218 | 191400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20241218 | 191300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20241218 | 191200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20241218 | 191100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 2559 |
| 33 | 20241218 | 191000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20241218 | 190900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20241218 | 190800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20241218 | 190700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20241218 | 190600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20241218 | 190500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20241218 | 190400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20241218 | 190300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20241218 | 190200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20241218 | 190100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20241218 | 190000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20241218 | 185900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20241218 | 185800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20241218 | 185700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20241218 | 185600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20241218 | 185500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20241218 | 185400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20241218 | 185300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20241218 | 185200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20241218 | 185100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20241218 | 185000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20241218 | 184900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20241218 | 184800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20241218 | 184700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20241218 | 184600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20241218 | 184500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20241218 | 184400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20241218 | 184300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20241218 | 184200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20241218 | 184100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 2559 |
| 63 | 20241218 | 184000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20241218 | 183900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20241218 | 183800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20241218 | 183700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20241218 | 183600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20241218 | 183500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20241218 | 183400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20241218 | 183300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20241218 | 183200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20241218 | 183100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20241218 | 183000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20241218 | 182900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20241218 | 182800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20241218 | 182700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20241218 | 182600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20241218 | 182500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20241218 | 182400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20241218 | 182300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20241218 | 182200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20241218 | 182100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20241218 | 182000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20241218 | 181900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20241218 | 181800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20241218 | 181700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20241218 | 181600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20241218 | 181500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20241218 | 181400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20241218 | 181300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20241218 | 181200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20241218 | 181100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 2559 |
| 93 | 20241218 | 181000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20241218 | 180900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20241218 | 180800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20241218 | 180700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20241218 | 180600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20241218 | 180500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20241218 | 180400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20241218 | 180300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20241218 | 180200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20241218 | 180100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20241218 | 180000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20241218 | 175900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20241218 | 175800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20241218 | 175700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20241218 | 175600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20241218 | 175500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20241218 | 175400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20241218 | 175300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20241218 | 175200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20241218 | 175100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20241218 | 175000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20241218 | 174900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20241218 | 174800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20241218 | 174700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20241218 | 174600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20241218 | 174500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20241218 | 174400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20241218 | 174300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20241218 | 174200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20241218 | 174100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 2559 |
| 123 | 20241218 | 174000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20241218 | 173900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20241218 | 173800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20241218 | 173700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20241218 | 173600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20241218 | 173500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20241218 | 173400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20241218 | 173300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20241218 | 173200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20241218 | 173100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20241218 | 173000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20241218 | 172900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20241218 | 172800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20241218 | 172700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20241218 | 172600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20241218 | 172500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20241218 | 172400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20241218 | 172300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20241218 | 172200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20241218 | 172100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20241218 | 172000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20241218 | 171900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 145 | 20241218 | 171800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 146 | 20241218 | 171700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 147 | 20241218 | 171600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 148 | 20241218 | 171500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 149 | 20241218 | 171400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 150 | 20241218 | 171300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 151 | 20241218 | 171200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 152 | 20241218 | 171100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 2559 |
| 153 | 20241218 | 171000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 154 | 20241218 | 170900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 155 | 20241218 | 170800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 156 | 20241218 | 170700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 157 | 20241218 | 170600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 158 | 20241218 | 170500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 159 | 20241218 | 170400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 160 | 20241218 | 170300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 161 | 20241218 | 170200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 162 | 20241218 | 170100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 163 | 20241218 | 170000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 164 | 20241218 | 165900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 165 | 20241218 | 165800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 166 | 20241218 | 165700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 167 | 20241218 | 165600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 168 | 20241218 | 165500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 169 | 20241218 | 165400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 170 | 20241218 | 165300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 171 | 20241218 | 165200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 172 | 20241218 | 165100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 173 | 20241218 | 165000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 174 | 20241218 | 164900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 175 | 20241218 | 164800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 176 | 20241218 | 164700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 177 | 20241218 | 164600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 178 | 20241218 | 164500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 179 | 20241218 | 164400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 180 | 20241218 | 164300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 181 | 20241218 | 164200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 182 | 20241218 | 164100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 2559 |
| 183 | 20241218 | 164000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 184 | 20241218 | 163900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 185 | 20241218 | 163800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 186 | 20241218 | 163700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 187 | 20241218 | 163600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20241218 | 163500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20241218 | 163400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20241218 | 163300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 191 | 20241218 | 163200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 192 | 20241218 | 163100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 193 | 20241218 | 163000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20241218 | 162900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20241218 | 162800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20241218 | 162700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 197 | 20241218 | 162600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 198 | 20241218 | 162500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 199 | 20241218 | 162400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 200 | 20241218 | 162300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 201 | 20241218 | 162200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 202 | 20241218 | 162100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 203 | 20241218 | 162000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 204 | 20241218 | 161900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 205 | 20241218 | 161800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 206 | 20241218 | 161700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 207 | 20241218 | 161600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 208 | 20241218 | 161500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 209 | 20241218 | 161400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 210 | 20241218 | 161300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 211 | 20241218 | 161200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 212 | 20241218 | 161100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 2559 |
| 213 | 20241218 | 161000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 214 | 20241218 | 160900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 215 | 20241218 | 160800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 216 | 20241218 | 160700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 217 | 20241218 | 160600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 218 | 20241218 | 160500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 219 | 20241218 | 160400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 220 | 20241218 | 160300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 221 | 20241218 | 160200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 222 | 20241218 | 160100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 223 | 20241218 | 160000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 224 | 20241218 | 155900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 225 | 20241218 | 155800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 226 | 20241218 | 155700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 227 | 20241218 | 155600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 228 | 20241218 | 155500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 229 | 20241218 | 155400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 230 | 20241218 | 155300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 231 | 20241218 | 155200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 232 | 20241218 | 155100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 233 | 20241218 | 155000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 234 | 20241218 | 154900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 235 | 20241218 | 154800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 236 | 20241218 | 154700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 237 | 20241218 | 154600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 238 | 20241218 | 154500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 239 | 20241218 | 154400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 240 | 20241218 | 154300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 241 | 20241218 | 154200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 242 | 20241218 | 154100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 2559 |
| 243 | 20241218 | 154000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 244 | 20241218 | 153900 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 245 | 20241218 | 153800 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 246 | 20241218 | 153700 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 247 | 20241218 | 153600 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 248 | 20241218 | 153500 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 249 | 20241218 | 153400 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 250 | 20241218 | 153300 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 251 | 20241218 | 153200 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 252 | 20241218 | 153100 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 253 | 20241218 | 153000 | 1173440960 | 6870 | 6870 | 6870 | 6870 | 2559 |
| 254 | 20241218 | 152900 | 1155860630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 255 | 20241218 | 152800 | 1155860630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 256 | 20241218 | 152700 | 1155860630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 257 | 20241218 | 152600 | 1155860630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 258 | 20241218 | 152500 | 1155860630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 259 | 20241218 | 152400 | 1155860630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 260 | 20241218 | 152300 | 1155860630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 261 | 20241218 | 152200 | 1155860630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 262 | 20241218 | 152100 | 1155860630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 263 | 20241218 | 152000 | 1155860630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 264 | 20241218 | 151900 | 1155860630 | 6880 | 6870 | 6880 | 6860 | 1259 |
| 265 | 20241218 | 151800 | 1147209160 | 6870 | 6850 | 6870 | 6850 | 750 |
| 266 | 20241218 | 151700 | 1142061480 | 6870 | 6870 | 6870 | 6870 | 200 |
| 267 | 20241218 | 151600 | 1140687480 | 6880 | 6860 | 6880 | 6860 | 648 |
| 268 | 20241218 | 151500 | 1136240000 | 6860 | 6840 | 6870 | 6840 | 119 |
| 269 | 20241218 | 151400 | 1135424060 | 6860 | 6850 | 6860 | 6850 | 294 |
| 270 | 20241218 | 151300 | 1133408990 | 6850 | 6830 | 6850 | 6830 | 237 |
| 271 | 20241218 | 151200 | 1131786140 | 6830 | 6830 | 6830 | 6830 | 20 |
| 272 | 20241218 | 151100 | 1131649540 | 6830 | 6830 | 6830 | 6830 | 222 |
| 273 | 20241218 | 151000 | 1130133280 | 6830 | 6860 | 6860 | 6830 | 170 |
| 274 | 20241218 | 150900 | 1128972120 | 6870 | 6870 | 6870 | 6870 | 468 |
| 275 | 20241218 | 150800 | 1125756960 | 6850 | 6840 | 6870 | 6830 | 1451 |
| 276 | 20241218 | 150700 | 1115818590 | 6840 | 6840 | 6840 | 6830 | 789 |
| 277 | 20241218 | 150600 | 1110422470 | 6820 | 6830 | 6830 | 6810 | 528 |
| 278 | 20241218 | 150500 | 1106818520 | 6830 | 6820 | 6830 | 6810 | 693 |
| 279 | 20241218 | 150400 | 1102091240 | 6830 | 6830 | 6840 | 6830 | 645 |
| 280 | 20241218 | 150300 | 1097685390 | 6830 | 6840 | 6840 | 6830 | 71 |
| 281 | 20241218 | 150200 | 1097199790 | 6840 | 6850 | 6850 | 6840 | 66 |
| 282 | 20241218 | 150100 | 1096748310 | 6850 | 6840 | 6850 | 6840 | 953 |
| 283 | 20241218 | 150000 | 1090228930 | 6840 | 6840 | 6850 | 6840 | 33 |
| 284 | 20241218 | 145900 | 1090002910 | 6850 | 6850 | 6850 | 6850 | 132 |
| 285 | 20241218 | 145800 | 1089098710 | 6850 | 6850 | 6850 | 6850 | 142 |
| 286 | 20241218 | 145700 | 1088126010 | 6850 | 6860 | 6870 | 6850 | 300 |
| 287 | 20241218 | 145600 | 1086068590 | 6860 | 6860 | 6870 | 6860 | 1623 |
| 288 | 20241218 | 145500 | 1074927360 | 6860 | 6850 | 6870 | 6850 | 264 |
| 289 | 20241218 | 145400 | 1073117690 | 6850 | 6840 | 6850 | 6840 | 147 |
| 290 | 20241218 | 145300 | 1072111080 | 6840 | 6840 | 6840 | 6840 | 46 |
| 291 | 20241218 | 145200 | 1071796440 | 6850 | 6860 | 6870 | 6850 | 639 |
| 292 | 20241218 | 145100 | 1067412050 | 6870 | 6860 | 6870 | 6860 | 326 |
| 293 | 20241218 | 145000 | 1065173910 | 6870 | 6850 | 6870 | 6850 | 1678 |
| 294 | 20241218 | 144900 | 1053656360 | 6860 | 6860 | 6860 | 6850 | 404 |
| 295 | 20241218 | 144800 | 1050888060 | 6850 | 6850 | 6850 | 6840 | 145 |
| 296 | 20241218 | 144700 | 1049894940 | 6850 | 6860 | 6860 | 6850 | 133 |
| 297 | 20241218 | 144600 | 1048983380 | 6860 | 6840 | 6870 | 6840 | 1364 |
| 298 | 20241218 | 144500 | 1039638970 | 6840 | 6840 | 6840 | 6830 | 461 |
| 299 | 20241218 | 144400 | 1036486690 | 6830 | 6840 | 6840 | 6820 | 128 |
| 300 | 20241218 | 144300 | 1035612710 | 6830 | 6820 | 6830 | 6820 | 1366 |
| 301 | 20241218 | 144200 | 1026288610 | 6810 | 6810 | 6810 | 6810 | 1259 |
| 302 | 20241218 | 144100 | 1017714820 | 6810 | 6810 | 6810 | 6800 | 320 |
| 303 | 20241218 | 144000 | 1015536630 | 6780 | 6810 | 6810 | 6780 | 642 |
| 304 | 20241218 | 143900 | 1011167610 | 6760 | 6800 | 6810 | 6760 | 1697 |
| 305 | 20241218 | 143800 | 999647760 | 6810 | 6810 | 6820 | 6810 | 435 |
| 306 | 20241218 | 143700 | 996684800 | 6810 | 6820 | 6820 | 6810 | 1322 |
| 307 | 20241218 | 143600 | 987680980 | 6820 | 6810 | 6820 | 6810 | 283 |
| 308 | 20241218 | 143500 | 985750940 | 6810 | 6810 | 6810 | 6810 | 32 |
| 309 | 20241218 | 143400 | 985533020 | 6810 | 6810 | 6810 | 6810 | 1 |
| 310 | 20241218 | 143300 | 985526210 | 6820 | 6820 | 6820 | 6810 | 121 |
| 311 | 20241218 | 143200 | 984701310 | 6830 | 6830 | 6840 | 6830 | 327 |
| 312 | 20241218 | 143100 | 982466900 | 6830 | 6840 | 6840 | 6830 | 647 |
| 313 | 20241218 | 143000 | 978041540 | 6850 | 6850 | 6850 | 6850 | 10 |
| 314 | 20241218 | 142900 | 977973040 | 6850 | 6850 | 6860 | 6850 | 1386 |
| 315 | 20241218 | 142800 | 968477940 | 6850 | 6860 | 6860 | 6850 | 654 |
| 316 | 20241218 | 142700 | 963993360 | 6850 | 6880 | 6880 | 6850 | 302 |
| 317 | 20241218 | 142600 | 961923630 | 6880 | 6860 | 6880 | 6860 | 530 |
| 318 | 20241218 | 142500 | 958282000 | 6870 | 6860 | 6870 | 6860 | 1447 |
| 319 | 20241218 | 142400 | 948348330 | 6860 | 6840 | 6860 | 6840 | 1093 |
| 320 | 20241218 | 142300 | 940862000 | 6830 | 6840 | 6850 | 6830 | 776 |
| 321 | 20241218 | 142200 | 935552970 | 6840 | 6840 | 6840 | 6830 | 935 |
| 322 | 20241218 | 142100 | 929158170 | 6840 | 6840 | 6840 | 6820 | 610 |
| 323 | 20241218 | 142000 | 924988560 | 6840 | 6800 | 6850 | 6800 | 5583 |
| 324 | 20241218 | 141900 | 886943350 | 6800 | 6800 | 6800 | 6800 | 60 |
| 325 | 20241218 | 141800 | 886535350 | 6790 | 6790 | 6800 | 6790 | 936 |
| 326 | 20241218 | 141700 | 880179860 | 6800 | 6800 | 6800 | 6800 | 0 |
| 327 | 20241218 | 141600 | 880179860 | 6800 | 6780 | 6800 | 6780 | 343 |
| 328 | 20241218 | 141500 | 877850520 | 6770 | 6770 | 6770 | 6770 | 105 |
| 329 | 20241218 | 141400 | 877139670 | 6790 | 6790 | 6790 | 6790 | 256 |
| 330 | 20241218 | 141300 | 875401430 | 6790 | 6770 | 6790 | 6770 | 66 |
| 331 | 20241218 | 141200 | 874953390 | 6790 | 6790 | 6790 | 6790 | 230 |
| 332 | 20241218 | 141100 | 873391690 | 6770 | 6790 | 6790 | 6770 | 62 |
| 333 | 20241218 | 141000 | 872970750 | 6790 | 6790 | 6790 | 6790 | 147 |
| 334 | 20241218 | 140900 | 871972620 | 6770 | 6780 | 6780 | 6770 | 1000 |
| 335 | 20241218 | 140800 | 865198760 | 6800 | 6790 | 6800 | 6780 | 166 |
| 336 | 20241218 | 140700 | 864070320 | 6800 | 6790 | 6800 | 6780 | 158 |
| 337 | 20241218 | 140600 | 862996270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 338 | 20241218 | 140500 | 862996270 | 6790 | 6800 | 6800 | 6790 | 2889 |
| 339 | 20241218 | 140400 | 843375170 | 6800 | 6800 | 6800 | 6800 | 841 |
| 340 | 20241218 | 140300 | 837656370 | 6800 | 6810 | 6810 | 6800 | 142 |
| 341 | 20241218 | 140200 | 836689600 | 6810 | 6800 | 6810 | 6800 | 201 |
| 342 | 20241218 | 140100 | 835320800 | 6800 | 6800 | 6810 | 6800 | 228 |
| 343 | 20241218 | 140000 | 833770130 | 6800 | 6800 | 6800 | 6800 | 210 |
| 344 | 20241218 | 135900 | 832342130 | 6790 | 6800 | 6810 | 6790 | 907 |
| 345 | 20241218 | 135800 | 826179510 | 6790 | 6820 | 6830 | 6790 | 1873 |
| 346 | 20241218 | 135700 | 813422510 | 6810 | 6810 | 6820 | 6800 | 2354 |
| 347 | 20241218 | 135600 | 797385410 | 6800 | 6810 | 6810 | 6790 | 374 |
| 348 | 20241218 | 135500 | 794841930 | 6810 | 6800 | 6810 | 6790 | 4545 |
| 349 | 20241218 | 135400 | 763927840 | 6790 | 6790 | 6800 | 6770 | 2980 |
| 350 | 20241218 | 135300 | 743671060 | 6790 | 6770 | 6790 | 6740 | 2468 |
| 351 | 20241218 | 135200 | 726945290 | 6740 | 6740 | 6770 | 6730 | 3474 |
| 352 | 20241218 | 135100 | 703490870 | 6740 | 6720 | 6740 | 6720 | 1229 |
| 353 | 20241218 | 135000 | 695219080 | 6720 | 6700 | 6720 | 6690 | 372 |
| 354 | 20241218 | 134900 | 692725910 | 6720 | 6710 | 6720 | 6700 | 2193 |
| 355 | 20241218 | 134800 | 678021500 | 6710 | 6720 | 6720 | 6710 | 344 |
| 356 | 20241218 | 134700 | 675712320 | 6720 | 6720 | 6720 | 6720 | 251 |
| 357 | 20241218 | 134600 | 674025600 | 6730 | 6720 | 6750 | 6720 | 1576 |
| 358 | 20241218 | 134500 | 663404580 | 6720 | 6720 | 6730 | 6720 | 492 |
| 359 | 20241218 | 134400 | 660098320 | 6720 | 6700 | 6720 | 6700 | 2815 |
| 360 | 20241218 | 134300 | 641210180 | 6690 | 6690 | 6700 | 6680 | 848 |
| 361 | 20241218 | 134200 | 635542050 | 6690 | 6690 | 6700 | 6690 | 465 |
| 362 | 20241218 | 134100 | 632429150 | 6690 | 6620 | 6710 | 6620 | 33086 |
| 363 | 20241218 | 134000 | 411291250 | 6620 | 6620 | 6620 | 6620 | 92 |
| 364 | 20241218 | 133900 | 410682210 | 6620 | 6620 | 6620 | 6620 | 87 |
| 365 | 20241218 | 133800 | 410106270 | 6620 | 6620 | 6620 | 6610 | 156 |
| 366 | 20241218 | 133700 | 409073560 | 6620 | 6620 | 6620 | 6620 | 223 |
| 367 | 20241218 | 133600 | 407597300 | 6620 | 6620 | 6620 | 6620 | 11 |
| 368 | 20241218 | 133500 | 407524480 | 6620 | 6620 | 6620 | 6620 | 270 |
| 369 | 20241218 | 133400 | 405737080 | 6620 | 6620 | 6620 | 6620 | 85 |
| 370 | 20241218 | 133300 | 405174380 | 6620 | 6620 | 6620 | 6620 | 0 |
| 371 | 20241218 | 133200 | 405174380 | 6620 | 6620 | 6620 | 6620 | 126 |
| 372 | 20241218 | 133100 | 404340260 | 6610 | 6610 | 6610 | 6610 | 157 |
| 373 | 20241218 | 133000 | 403302490 | 6620 | 6620 | 6620 | 6620 | 0 |
| 374 | 20241218 | 132900 | 403302490 | 6620 | 6620 | 6620 | 6620 | 0 |
| 375 | 20241218 | 132800 | 403302490 | 6620 | 6620 | 6620 | 6620 | 10 |
| 376 | 20241218 | 132700 | 403236290 | 6620 | 6600 | 6620 | 6590 | 676 |
| 377 | 20241218 | 132600 | 398773330 | 6600 | 6600 | 6600 | 6600 | 2 |
| 378 | 20241218 | 132500 | 398760130 | 6600 | 6600 | 6600 | 6600 | 10 |
| 379 | 20241218 | 132400 | 398694130 | 6600 | 6580 | 6600 | 6580 | 149 |
| 380 | 20241218 | 132300 | 397712810 | 6580 | 6580 | 6580 | 6550 | 2095 |
| 381 | 20241218 | 132200 | 383976970 | 6580 | 6580 | 6580 | 6580 | 0 |
| 382 | 20241218 | 132100 | 383976970 | 6580 | 6580 | 6580 | 6580 | 0 |
| 383 | 20241218 | 132000 | 383976970 | 6580 | 6580 | 6580 | 6580 | 2 |
| 384 | 20241218 | 131900 | 383963810 | 6580 | 6580 | 6580 | 6580 | 98 |
| 385 | 20241218 | 131800 | 383318970 | 6580 | 6580 | 6580 | 6580 | 984 |
| 386 | 20241218 | 131700 | 376844250 | 6580 | 6570 | 6580 | 6570 | 101 |
| 387 | 20241218 | 131600 | 376180080 | 6560 | 6560 | 6560 | 6560 | 35 |
| 388 | 20241218 | 131500 | 375950480 | 6560 | 6570 | 6570 | 6560 | 134 |
| 389 | 20241218 | 131400 | 375070850 | 6560 | 6560 | 6560 | 6560 | 30 |
| 390 | 20241218 | 131300 | 374874050 | 6570 | 6570 | 6570 | 6570 | 0 |
| 391 | 20241218 | 131200 | 374874050 | 6570 | 6570 | 6570 | 6570 | 29 |
| 392 | 20241218 | 131100 | 374683520 | 6550 | 6550 | 6550 | 6550 | 4 |
| 393 | 20241218 | 131000 | 374657320 | 6560 | 6560 | 6560 | 6560 | 110 |
| 394 | 20241218 | 130900 | 373935720 | 6580 | 6580 | 6580 | 6580 | 1 |
| 395 | 20241218 | 130800 | 373929140 | 6580 | 6580 | 6580 | 6570 | 539 |
| 396 | 20241218 | 130700 | 370386870 | 6580 | 6580 | 6580 | 6580 | 0 |
| 397 | 20241218 | 130600 | 370386870 | 6580 | 6580 | 6580 | 6580 | 19 |
| 398 | 20241218 | 130500 | 370261850 | 6590 | 6590 | 6590 | 6590 | 42 |
| 399 | 20241218 | 130400 | 369985070 | 6600 | 6600 | 6600 | 6600 | 0 |
| 400 | 20241218 | 130300 | 369985070 | 6600 | 6590 | 6600 | 6590 | 59 |
| 401 | 20241218 | 130200 | 369595730 | 6590 | 6590 | 6590 | 6590 | 0 |
| 402 | 20241218 | 130100 | 369595730 | 6590 | 6590 | 6590 | 6590 | 0 |
| 403 | 20241218 | 130000 | 369595730 | 6590 | 6590 | 6590 | 6590 | 0 |
| 404 | 20241218 | 125900 | 369595730 | 6590 | 6590 | 6590 | 6590 | 20 |
| 405 | 20241218 | 125800 | 369463930 | 6580 | 6580 | 6580 | 6580 | 100 |
| 406 | 20241218 | 125700 | 368805930 | 6580 | 6570 | 6610 | 6570 | 22 |
| 407 | 20241218 | 125600 | 368661300 | 6620 | 6620 | 6620 | 6620 | 0 |
| 408 | 20241218 | 125500 | 368661300 | 6620 | 6620 | 6620 | 6620 | 10 |
| 409 | 20241218 | 125400 | 368595100 | 6630 | 6630 | 6630 | 6630 | 0 |
| 410 | 20241218 | 125300 | 368595100 | 6630 | 6630 | 6630 | 6630 | 1000 |
| 411 | 20241218 | 125200 | 361965100 | 6630 | 6630 | 6630 | 6630 | 2 |
| 412 | 20241218 | 125100 | 361951840 | 6630 | 6640 | 6650 | 6630 | 302 |
| 413 | 20241218 | 125000 | 359944620 | 6650 | 6610 | 6650 | 6610 | 1000 |
| 414 | 20241218 | 124900 | 353316260 | 6610 | 6590 | 6610 | 6590 | 1215 |
| 415 | 20241218 | 124800 | 345288670 | 6590 | 6590 | 6590 | 6590 | 0 |
| 416 | 20241218 | 124700 | 345288670 | 6590 | 6590 | 6590 | 6590 | 30 |
| 417 | 20241218 | 124600 | 345090970 | 6590 | 6590 | 6590 | 6590 | 0 |
| 418 | 20241218 | 124500 | 345090970 | 6590 | 6590 | 6590 | 6590 | 50 |
| 419 | 20241218 | 124400 | 344761470 | 6590 | 6590 | 6590 | 6590 | 10 |
| 420 | 20241218 | 124300 | 344695570 | 6590 | 6590 | 6590 | 6590 | 1 |
| 421 | 20241218 | 124200 | 344688980 | 6590 | 6590 | 6590 | 6590 | 12 |
| 422 | 20241218 | 124100 | 344609900 | 6590 | 6590 | 6590 | 6590 | 47 |
| 423 | 20241218 | 124000 | 344300170 | 6590 | 6590 | 6590 | 6590 | 0 |
| 424 | 20241218 | 123900 | 344300170 | 6590 | 6590 | 6590 | 6590 | 0 |
| 425 | 20241218 | 123800 | 344300170 | 6590 | 6590 | 6590 | 6590 | 100 |
| 426 | 20241218 | 123700 | 343641170 | 6590 | 6590 | 6590 | 6590 | 0 |
| 427 | 20241218 | 123600 | 343641170 | 6590 | 6590 | 6590 | 6590 | 0 |
| 428 | 20241218 | 123500 | 343641170 | 6590 | 6590 | 6590 | 6590 | 0 |
| 429 | 20241218 | 123400 | 343641170 | 6590 | 6590 | 6590 | 6590 | 2 |
| 430 | 20241218 | 123300 | 343627990 | 6590 | 6590 | 6590 | 6590 | 30 |
| 431 | 20241218 | 123200 | 343430290 | 6590 | 6590 | 6590 | 6590 | 20 |
| 432 | 20241218 | 123100 | 343298490 | 6590 | 6590 | 6590 | 6590 | 0 |
| 433 | 20241218 | 123000 | 343298490 | 6590 | 6590 | 6590 | 6590 | 0 |
| 434 | 20241218 | 122900 | 343298490 | 6590 | 6590 | 6590 | 6590 | 0 |
| 435 | 20241218 | 122800 | 343298490 | 6590 | 6590 | 6590 | 6590 | 70 |
| 436 | 20241218 | 122700 | 342837190 | 6590 | 6580 | 6590 | 6580 | 126 |
| 437 | 20241218 | 122600 | 342007030 | 6580 | 6570 | 6580 | 6570 | 3 |
| 438 | 20241218 | 122500 | 341987300 | 6550 | 6560 | 6560 | 6550 | 246 |
| 439 | 20241218 | 122400 | 340375980 | 6570 | 6570 | 6570 | 6570 | 2 |
| 440 | 20241218 | 122300 | 340362840 | 6570 | 6570 | 6570 | 6570 | 1 |
| 441 | 20241218 | 122200 | 340356270 | 6570 | 6570 | 6570 | 6570 | 278 |
| 442 | 20241218 | 122100 | 338529810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 443 | 20241218 | 122000 | 338529810 | 6580 | 6580 | 6580 | 6580 | 4 |
| 444 | 20241218 | 121900 | 338503490 | 6590 | 6590 | 6590 | 6590 | 0 |
| 445 | 20241218 | 121800 | 338503490 | 6590 | 6590 | 6590 | 6590 | 0 |
| 446 | 20241218 | 121700 | 338503490 | 6590 | 6590 | 6590 | 6590 | 39 |
| 447 | 20241218 | 121600 | 338246480 | 6550 | 6550 | 6550 | 6550 | 0 |
| 448 | 20241218 | 121500 | 338246480 | 6550 | 6550 | 6550 | 6550 | 2 |
| 449 | 20241218 | 121400 | 338233380 | 6580 | 6580 | 6580 | 6580 | 10 |
| 450 | 20241218 | 121300 | 338167580 | 6580 | 6580 | 6580 | 6580 | 1 |
| 451 | 20241218 | 121200 | 338161000 | 6580 | 6570 | 6580 | 6570 | 136 |
| 452 | 20241218 | 121100 | 337266460 | 6590 | 6590 | 6590 | 6590 | 0 |
| 453 | 20241218 | 121000 | 337266460 | 6590 | 6590 | 6590 | 6590 | 50 |
| 454 | 20241218 | 120900 | 336936960 | 6590 | 6590 | 6590 | 6590 | 0 |
| 455 | 20241218 | 120800 | 336936960 | 6590 | 6590 | 6590 | 6590 | 5 |
| 456 | 20241218 | 120700 | 336904010 | 6590 | 6590 | 6590 | 6590 | 1 |
| 457 | 20241218 | 120600 | 336897420 | 6590 | 6580 | 6590 | 6580 | 1731 |
| 458 | 20241218 | 120500 | 325507430 | 6560 | 6560 | 6560 | 6560 | 112 |
| 459 | 20241218 | 120400 | 324772710 | 6580 | 6580 | 6580 | 6580 | 1 |
| 460 | 20241218 | 120300 | 324766130 | 6570 | 6570 | 6570 | 6570 | 136 |
| 461 | 20241218 | 120200 | 323872610 | 6560 | 6560 | 6560 | 6560 | 776 |
| 462 | 20241218 | 120100 | 318782050 | 6560 | 6560 | 6560 | 6560 | 12 |
| 463 | 20241218 | 120000 | 318703330 | 6560 | 6560 | 6560 | 6560 | 0 |
| 464 | 20241218 | 115900 | 318703330 | 6560 | 6560 | 6560 | 6560 | 0 |
| 465 | 20241218 | 115800 | 318703330 | 6560 | 6560 | 6560 | 6560 | 0 |
| 466 | 20241218 | 115700 | 318703330 | 6560 | 6560 | 6560 | 6560 | 0 |
| 467 | 20241218 | 115600 | 318703330 | 6560 | 6560 | 6560 | 6560 | 0 |
| 468 | 20241218 | 115500 | 318703330 | 6560 | 6560 | 6560 | 6560 | 0 |
| 469 | 20241218 | 115400 | 318703330 | 6560 | 6550 | 6560 | 6550 | 20 |
| 470 | 20241218 | 115300 | 318572320 | 6550 | 6550 | 6550 | 6550 | 0 |
| 471 | 20241218 | 115200 | 318572320 | 6550 | 6550 | 6550 | 6550 | 10 |
| 472 | 20241218 | 115100 | 318506820 | 6550 | 6550 | 6550 | 6550 | 5 |
| 473 | 20241218 | 115000 | 318474070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 474 | 20241218 | 114900 | 318474070 | 6550 | 6550 | 6550 | 6550 | 486 |
| 475 | 20241218 | 114800 | 315290770 | 6540 | 6540 | 6540 | 6540 | 50 |
| 476 | 20241218 | 114700 | 314963770 | 6540 | 6540 | 6540 | 6540 | 0 |
| 477 | 20241218 | 114600 | 314963770 | 6540 | 6540 | 6540 | 6540 | 0 |
| 478 | 20241218 | 114500 | 314963770 | 6540 | 6540 | 6540 | 6540 | 0 |
| 479 | 20241218 | 114400 | 314963770 | 6540 | 6540 | 6540 | 6540 | 0 |
| 480 | 20241218 | 114300 | 314963770 | 6540 | 6540 | 6540 | 6540 | 0 |
| 481 | 20241218 | 114200 | 314963770 | 6540 | 6540 | 6540 | 6540 | 0 |
| 482 | 20241218 | 114100 | 314963770 | 6540 | 6540 | 6540 | 6540 | 0 |
| 483 | 20241218 | 114000 | 314963770 | 6540 | 6540 | 6540 | 6540 | 0 |
| 484 | 20241218 | 113900 | 314963770 | 6540 | 6540 | 6540 | 6540 | 10 |
| 485 | 20241218 | 113800 | 314898370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 486 | 20241218 | 113700 | 314898370 | 6550 | 6540 | 6550 | 6540 | 133 |
| 487 | 20241218 | 113600 | 314028220 | 6550 | 6550 | 6550 | 6550 | 0 |
| 488 | 20241218 | 113500 | 314028220 | 6550 | 6550 | 6550 | 6550 | 0 |
| 489 | 20241218 | 113400 | 314028220 | 6550 | 6550 | 6550 | 6550 | 0 |
| 490 | 20241218 | 113300 | 314028220 | 6550 | 6550 | 6550 | 6550 | 125 |
| 491 | 20241218 | 113200 | 313209470 | 6560 | 6560 | 6560 | 6560 | 0 |
| 492 | 20241218 | 113100 | 313209470 | 6560 | 6560 | 6560 | 6560 | 42 |
| 493 | 20241218 | 113000 | 312933950 | 6560 | 6570 | 6570 | 6560 | 646 |
| 494 | 20241218 | 112900 | 308694680 | 6570 | 6580 | 6580 | 6570 | 2 |
| 495 | 20241218 | 112800 | 308681530 | 6600 | 6600 | 6600 | 6600 | 0 |
| 496 | 20241218 | 112700 | 308681530 | 6600 | 6600 | 6600 | 6600 | 0 |
| 497 | 20241218 | 112600 | 308681530 | 6600 | 6600 | 6600 | 6600 | 0 |
| 498 | 20241218 | 112500 | 308681530 | 6600 | 6600 | 6600 | 6600 | 0 |
| 499 | 20241218 | 112400 | 308681530 | 6600 | 6600 | 6600 | 6600 | 0 |
| 500 | 20241218 | 112300 | 308681530 | 6600 | 6600 | 6600 | 6600 | 0 |
| 501 | 20241218 | 112200 | 308681530 | 6600 | 6600 | 6600 | 6600 | 0 |
| 502 | 20241218 | 112100 | 308681530 | 6600 | 6600 | 6600 | 6600 | 1 |
| 503 | 20241218 | 112000 | 308674930 | 6600 | 6600 | 6600 | 6600 | 1 |
| 504 | 20241218 | 111900 | 308668330 | 6600 | 6600 | 6600 | 6600 | 0 |
| 505 | 20241218 | 111800 | 308668330 | 6600 | 6600 | 6600 | 6600 | 200 |
| 506 | 20241218 | 111700 | 307348330 | 6600 | 6580 | 6600 | 6580 | 62 |
| 507 | 20241218 | 111600 | 306940330 | 6610 | 6610 | 6610 | 6610 | 0 |
| 508 | 20241218 | 111500 | 306940330 | 6610 | 6610 | 6610 | 6610 | 0 |
| 509 | 20241218 | 111400 | 306940330 | 6610 | 6610 | 6610 | 6610 | 0 |
| 510 | 20241218 | 111300 | 306940330 | 6610 | 6610 | 6610 | 6610 | 0 |
| 511 | 20241218 | 111200 | 306940330 | 6610 | 6610 | 6610 | 6610 | 0 |
| 512 | 20241218 | 111100 | 306940330 | 6610 | 6610 | 6610 | 6610 | 0 |
| 513 | 20241218 | 111000 | 306940330 | 6610 | 6610 | 6610 | 6610 | 0 |
| 514 | 20241218 | 110900 | 306940330 | 6610 | 6600 | 6610 | 6600 | 25 |
| 515 | 20241218 | 110800 | 306775280 | 6610 | 6610 | 6610 | 6600 | 1550 |
| 516 | 20241218 | 110700 | 296529830 | 6570 | 6570 | 6570 | 6570 | 170 |
| 517 | 20241218 | 110600 | 295412930 | 6570 | 6570 | 6570 | 6570 | 65 |
| 518 | 20241218 | 110500 | 294985880 | 6640 | 6640 | 6640 | 6640 | 0 |
| 519 | 20241218 | 110400 | 294985880 | 6640 | 6600 | 6640 | 6600 | 5 |
| 520 | 20241218 | 110300 | 294952800 | 6600 | 6620 | 6650 | 6600 | 512 |
| 521 | 20241218 | 110200 | 291551220 | 6630 | 6580 | 6630 | 6550 | 507 |
| 522 | 20241218 | 110100 | 288199150 | 6550 | 6550 | 6550 | 6550 | 6 |
| 523 | 20241218 | 110000 | 288159850 | 6580 | 6580 | 6580 | 6580 | 0 |
| 524 | 20241218 | 105900 | 288159850 | 6580 | 6580 | 6580 | 6580 | 0 |
| 525 | 20241218 | 105800 | 288159850 | 6580 | 6570 | 6580 | 6570 | 12 |
| 526 | 20241218 | 105700 | 288080910 | 6580 | 6580 | 6580 | 6580 | 0 |
| 527 | 20241218 | 105600 | 288080910 | 6580 | 6580 | 6580 | 6580 | 12 |
| 528 | 20241218 | 105500 | 288001950 | 6580 | 6580 | 6580 | 6580 | 2 |
| 529 | 20241218 | 105400 | 287988790 | 6580 | 6550 | 6580 | 6550 | 13 |
| 530 | 20241218 | 105300 | 287903550 | 6550 | 6550 | 6550 | 6550 | 47 |
| 531 | 20241218 | 105200 | 287595700 | 6540 | 6550 | 6550 | 6540 | 4 |
| 532 | 20241218 | 105100 | 287569510 | 6510 | 6510 | 6510 | 6510 | 0 |
| 533 | 20241218 | 105000 | 287569510 | 6510 | 6560 | 6560 | 6510 | 239 |
| 534 | 20241218 | 104900 | 286009380 | 6550 | 6550 | 6550 | 6550 | 0 |
| 535 | 20241218 | 104800 | 286009380 | 6550 | 6550 | 6550 | 6550 | 14 |
| 536 | 20241218 | 104700 | 285917680 | 6560 | 6560 | 6560 | 6560 | 510 |
| 537 | 20241218 | 104600 | 282572080 | 6560 | 6590 | 6590 | 6560 | 951 |
| 538 | 20241218 | 104500 | 276319050 | 6600 | 6610 | 6610 | 6600 | 296 |
| 539 | 20241218 | 104400 | 274364450 | 6610 | 6610 | 6610 | 6610 | 0 |
| 540 | 20241218 | 104300 | 274364450 | 6610 | 6620 | 6620 | 6610 | 1684 |
| 541 | 20241218 | 104200 | 263232880 | 6640 | 6640 | 6640 | 6640 | 0 |
| 542 | 20241218 | 104100 | 263232880 | 6640 | 6660 | 6660 | 6640 | 202 |
| 543 | 20241218 | 104000 | 261891560 | 6660 | 6650 | 6660 | 6650 | 202 |
| 544 | 20241218 | 103900 | 260547250 | 6650 | 6650 | 6650 | 6650 | 100 |
| 545 | 20241218 | 103800 | 259882250 | 6650 | 6610 | 6650 | 6610 | 2375 |
| 546 | 20241218 | 103700 | 244104660 | 6620 | 6620 | 6620 | 6620 | 39 |
| 547 | 20241218 | 103600 | 243846480 | 6620 | 6620 | 6620 | 6620 | 29 |
| 548 | 20241218 | 103500 | 243654500 | 6630 | 6630 | 6630 | 6630 | 203 |
| 549 | 20241218 | 103400 | 242308610 | 6630 | 6630 | 6630 | 6630 | 350 |
| 550 | 20241218 | 103300 | 239988110 | 6630 | 6630 | 6630 | 6630 | 546 |
| 551 | 20241218 | 103200 | 236368130 | 6600 | 6600 | 6600 | 6600 | 872 |
| 552 | 20241218 | 103100 | 230612930 | 6620 | 6610 | 6620 | 6610 | 1826 |
| 553 | 20241218 | 103000 | 218533210 | 6610 | 6610 | 6610 | 6610 | 100 |
| 554 | 20241218 | 102900 | 217872210 | 6610 | 6590 | 6610 | 6580 | 579 |
| 555 | 20241218 | 102800 | 214051820 | 6590 | 6580 | 6590 | 6580 | 1551 |
| 556 | 20241218 | 102700 | 203845980 | 6590 | 6550 | 6590 | 6550 | 1674 |
| 557 | 20241218 | 102600 | 192842820 | 6560 | 6560 | 6560 | 6560 | 0 |
| 558 | 20241218 | 102500 | 192842820 | 6560 | 6560 | 6560 | 6560 | 10 |
| 559 | 20241218 | 102400 | 192777220 | 6550 | 6560 | 6560 | 6550 | 383 |
| 560 | 20241218 | 102300 | 190266260 | 6560 | 6550 | 6560 | 6550 | 1013 |
| 561 | 20241218 | 102200 | 183622850 | 6520 | 6520 | 6550 | 6520 | 613 |
| 562 | 20241218 | 102100 | 179626030 | 6550 | 6550 | 6550 | 6510 | 316 |
| 563 | 20241218 | 102000 | 177568510 | 6550 | 6520 | 6550 | 6510 | 386 |
| 564 | 20241218 | 101900 | 175055370 | 6520 | 6560 | 6560 | 6520 | 217 |
| 565 | 20241218 | 101800 | 173637390 | 6560 | 6550 | 6560 | 6550 | 214 |
| 566 | 20241218 | 101700 | 172235670 | 6550 | 6540 | 6550 | 6540 | 314 |
| 567 | 20241218 | 101600 | 170181590 | 6540 | 6540 | 6540 | 6540 | 0 |
| 568 | 20241218 | 101500 | 170181590 | 6540 | 6540 | 6540 | 6540 | 0 |
| 569 | 20241218 | 101400 | 170181590 | 6540 | 6540 | 6540 | 6540 | 0 |
| 570 | 20241218 | 101300 | 170181590 | 6540 | 6540 | 6540 | 6540 | 10 |
| 571 | 20241218 | 101200 | 170116190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 572 | 20241218 | 101100 | 170116190 | 6540 | 6540 | 6540 | 6540 | 3 |
| 573 | 20241218 | 101000 | 170096570 | 6540 | 6540 | 6540 | 6540 | 0 |
| 574 | 20241218 | 100900 | 170096570 | 6540 | 6540 | 6540 | 6540 | 2 |
| 575 | 20241218 | 100800 | 170083490 | 6540 | 6540 | 6540 | 6540 | 0 |
| 576 | 20241218 | 100700 | 170083490 | 6540 | 6540 | 6540 | 6540 | 0 |
| 577 | 20241218 | 100600 | 170083490 | 6540 | 6540 | 6540 | 6540 | 6 |
| 578 | 20241218 | 100500 | 170044250 | 6540 | 6540 | 6540 | 6490 | 606 |
| 579 | 20241218 | 100400 | 166103470 | 6540 | 6540 | 6540 | 6540 | 2 |
| 580 | 20241218 | 100300 | 166090390 | 6540 | 6530 | 6540 | 6530 | 49 |
| 581 | 20241218 | 100200 | 165770410 | 6530 | 6530 | 6530 | 6530 | 101 |
| 582 | 20241218 | 100100 | 165110880 | 6530 | 6530 | 6530 | 6530 | 17 |
| 583 | 20241218 | 100000 | 164999870 | 6530 | 6510 | 6530 | 6510 | 242 |
| 584 | 20241218 | 095900 | 163424230 | 6510 | 6510 | 6510 | 6510 | 108 |
| 585 | 20241218 | 095800 | 162721150 | 6530 | 6530 | 6530 | 6530 | 48 |
| 586 | 20241218 | 095700 | 162407710 | 6530 | 6520 | 6530 | 6520 | 14 |
| 587 | 20241218 | 095600 | 162316340 | 6500 | 6520 | 6520 | 6490 | 933 |
| 588 | 20241218 | 095500 | 156251990 | 6540 | 6520 | 6540 | 6520 | 50 |
| 589 | 20241218 | 095400 | 155925940 | 6520 | 6540 | 6540 | 6520 | 144 |
| 590 | 20241218 | 095300 | 154987040 | 6530 | 6530 | 6530 | 6530 | 50 |
| 591 | 20241218 | 095200 | 154660540 | 6540 | 6540 | 6540 | 6540 | 6 |
| 592 | 20241218 | 095100 | 154621300 | 6540 | 6540 | 6540 | 6540 | 24 |
| 593 | 20241218 | 095000 | 154464340 | 6520 | 6510 | 6520 | 6510 | 1714 |
| 594 | 20241218 | 094900 | 143300310 | 6510 | 6510 | 6510 | 6510 | 0 |
| 595 | 20241218 | 094800 | 143300310 | 6510 | 6510 | 6510 | 6510 | 3 |
| 596 | 20241218 | 094700 | 143280780 | 6500 | 6500 | 6500 | 6500 | 432 |
| 597 | 20241218 | 094600 | 140472780 | 6500 | 6490 | 6500 | 6490 | 24 |
| 598 | 20241218 | 094500 | 140316800 | 6490 | 6490 | 6490 | 6490 | 100 |
| 599 | 20241218 | 094400 | 139667800 | 6500 | 6500 | 6500 | 6500 | 4 |
| 600 | 20241218 | 094300 | 139641800 | 6500 | 6490 | 6500 | 6460 | 827 |
| 601 | 20241218 | 094200 | 134275100 | 6490 | 6490 | 6490 | 6480 | 494 |
| 602 | 20241218 | 094100 | 131070540 | 6420 | 6490 | 6490 | 6420 | 1078 |
| 603 | 20241218 | 094000 | 124118770 | 6500 | 6480 | 6500 | 6470 | 270 |
| 604 | 20241218 | 093900 | 122371650 | 6480 | 6480 | 6510 | 6480 | 1087 |
| 605 | 20241218 | 093800 | 115327830 | 6500 | 6490 | 6500 | 6490 | 36 |
| 606 | 20241218 | 093700 | 115094140 | 6500 | 6510 | 6510 | 6500 | 3 |
| 607 | 20241218 | 093600 | 115074630 | 6520 | 6520 | 6520 | 6480 | 1653 |
| 608 | 20241218 | 093500 | 104358310 | 6520 | 6500 | 6520 | 6490 | 29 |
| 609 | 20241218 | 093400 | 104169790 | 6500 | 6480 | 6520 | 6480 | 1236 |
| 610 | 20241218 | 093300 | 96146250 | 6200 | 6200 | 6200 | 6200 | 0 |
| 611 | 20241218 | 093200 | 96146250 | 6200 | 6550 | 6550 | 6200 | 6040 |
| 612 | 20241218 | 093100 | 57485820 | 6590 | 6590 | 6590 | 6590 | 10 |
| 613 | 20241218 | 093000 | 57419920 | 6590 | 6590 | 6590 | 6590 | 6 |
| 614 | 20241218 | 092900 | 57380380 | 6540 | 6550 | 6550 | 6540 | 279 |
| 615 | 20241218 | 092800 | 55553200 | 6600 | 6600 | 6600 | 6600 | 0 |
| 616 | 20241218 | 092700 | 55553200 | 6600 | 6580 | 6600 | 6580 | 10 |
| 617 | 20241218 | 092600 | 55487240 | 6570 | 6570 | 6570 | 6570 | 0 |
| 618 | 20241218 | 092500 | 55487240 | 6570 | 6570 | 6570 | 6570 | 58 |
| 619 | 20241218 | 092400 | 55106180 | 6550 | 6550 | 6550 | 6550 | 212 |
| 620 | 20241218 | 092300 | 53717580 | 6560 | 6560 | 6580 | 6560 | 184 |
| 621 | 20241218 | 092200 | 52510520 | 6570 | 6560 | 6570 | 6560 | 335 |
| 622 | 20241218 | 092100 | 50309870 | 6610 | 6570 | 6610 | 6570 | 38 |
| 623 | 20241218 | 092000 | 50059150 | 6580 | 6580 | 6580 | 6580 | 297 |
| 624 | 20241218 | 091900 | 48104890 | 6580 | 6610 | 6610 | 6580 | 1070 |
| 625 | 20241218 | 091800 | 41036150 | 6580 | 6580 | 6580 | 6570 | 404 |
| 626 | 20241218 | 091700 | 38378510 | 6570 | 6610 | 6610 | 6570 | 56 |
| 627 | 20241218 | 091600 | 38010510 | 6610 | 6570 | 6610 | 6570 | 221 |
| 628 | 20241218 | 091500 | 36556900 | 6560 | 6600 | 6600 | 6560 | 2118 |
| 629 | 20241218 | 091400 | 22582820 | 6610 | 6610 | 6610 | 6610 | 102 |
| 630 | 20241218 | 091300 | 21908600 | 6570 | 6570 | 6570 | 6570 | 20 |
| 631 | 20241218 | 091200 | 21777200 | 6570 | 6570 | 6570 | 6570 | 50 |
| 632 | 20241218 | 091100 | 21448700 | 6570 | 6610 | 6610 | 6570 | 155 |
| 633 | 20241218 | 091000 | 20426310 | 6610 | 6600 | 6610 | 6570 | 399 |
| 634 | 20241218 | 090900 | 17800110 | 6610 | 6610 | 6610 | 6610 | 58 |
| 635 | 20241218 | 090800 | 17416730 | 6610 | 6600 | 6610 | 6600 | 148 |
| 636 | 20241218 | 090700 | 16438600 | 6570 | 6600 | 6600 | 6570 | 101 |
| 637 | 20241218 | 090600 | 15772030 | 6600 | 6570 | 6600 | 6570 | 229 |
| 638 | 20241218 | 090500 | 14261550 | 6580 | 6580 | 6590 | 6580 | 80 |
| 639 | 20241218 | 090400 | 13734970 | 6540 | 6540 | 6540 | 6540 | 125 |
| 640 | 20241218 | 090300 | 12917470 | 6540 | 6540 | 6540 | 6540 | 0 |
| 641 | 20241218 | 090200 | 12917470 | 6540 | 6550 | 6550 | 6540 | 362 |
| 642 | 20241218 | 090100 | 10546540 | 6550 | 6550 | 6550 | 6550 | 164 |
| 643 | 20241218 | 090000 | 9472340 | 6550 | 6610 | 6610 | 6550 | 1199 |