30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 190100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 13561 |
| 3 | 20241218 | 190000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 4 | 20241218 | 185900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 5 | 20241218 | 185800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 6 | 20241218 | 185700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 7 | 20241218 | 185600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 8 | 20241218 | 185500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 9 | 20241218 | 185400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 10 | 20241218 | 185300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 11 | 20241218 | 185200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 12 | 20241218 | 185100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 13 | 20241218 | 185000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 14 | 20241218 | 184900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 15 | 20241218 | 184800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 16 | 20241218 | 184700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 17 | 20241218 | 184600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 18 | 20241218 | 184500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 19 | 20241218 | 184400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 20 | 20241218 | 184300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 21 | 20241218 | 184200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 22 | 20241218 | 184100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 23 | 20241218 | 184000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 24 | 20241218 | 183900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 25 | 20241218 | 183800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 26 | 20241218 | 183700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 27 | 20241218 | 183600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 28 | 20241218 | 183500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 29 | 20241218 | 183400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 30 | 20241218 | 183300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 31 | 20241218 | 183200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 32 | 20241218 | 183100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 13561 |
| 33 | 20241218 | 183000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 34 | 20241218 | 182900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 35 | 20241218 | 182800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 36 | 20241218 | 182700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 37 | 20241218 | 182600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 38 | 20241218 | 182500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 39 | 20241218 | 182400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 40 | 20241218 | 182300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 41 | 20241218 | 182200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 42 | 20241218 | 182100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 43 | 20241218 | 182000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 44 | 20241218 | 181900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 45 | 20241218 | 181800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 46 | 20241218 | 181700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 47 | 20241218 | 181600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 48 | 20241218 | 181500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 49 | 20241218 | 181400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 50 | 20241218 | 181300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 51 | 20241218 | 181200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 52 | 20241218 | 181100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 53 | 20241218 | 181000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 54 | 20241218 | 180900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 55 | 20241218 | 180800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 56 | 20241218 | 180700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 57 | 20241218 | 180600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 58 | 20241218 | 180500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 59 | 20241218 | 180400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 60 | 20241218 | 180300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 61 | 20241218 | 180200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 62 | 20241218 | 180100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 13561 |
| 63 | 20241218 | 180000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 64 | 20241218 | 175900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 65 | 20241218 | 175800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 66 | 20241218 | 175700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 67 | 20241218 | 175600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 68 | 20241218 | 175500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 69 | 20241218 | 175400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 70 | 20241218 | 175300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 71 | 20241218 | 175200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 72 | 20241218 | 175100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 73 | 20241218 | 175000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 74 | 20241218 | 174900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 75 | 20241218 | 174800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 76 | 20241218 | 174700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 77 | 20241218 | 174600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 78 | 20241218 | 174500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 79 | 20241218 | 174400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 80 | 20241218 | 174300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 81 | 20241218 | 174200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 82 | 20241218 | 174100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 83 | 20241218 | 174000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 84 | 20241218 | 173900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 85 | 20241218 | 173800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 86 | 20241218 | 173700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 87 | 20241218 | 173600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 88 | 20241218 | 173500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 89 | 20241218 | 173400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 90 | 20241218 | 173300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 91 | 20241218 | 173200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 92 | 20241218 | 173100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 13561 |
| 93 | 20241218 | 173000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 94 | 20241218 | 172900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 95 | 20241218 | 172800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 96 | 20241218 | 172700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 97 | 20241218 | 172600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 98 | 20241218 | 172500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 99 | 20241218 | 172400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 100 | 20241218 | 172300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 101 | 20241218 | 172200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 102 | 20241218 | 172100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 103 | 20241218 | 172000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 104 | 20241218 | 171900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 105 | 20241218 | 171800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 106 | 20241218 | 171700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 107 | 20241218 | 171600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 108 | 20241218 | 171500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 109 | 20241218 | 171400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 110 | 20241218 | 171300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 111 | 20241218 | 171200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 112 | 20241218 | 171100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 113 | 20241218 | 171000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 114 | 20241218 | 170900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 115 | 20241218 | 170800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 116 | 20241218 | 170700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 117 | 20241218 | 170600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 118 | 20241218 | 170500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 119 | 20241218 | 170400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 120 | 20241218 | 170300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 121 | 20241218 | 170200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 122 | 20241218 | 170100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 13561 |
| 123 | 20241218 | 170000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 124 | 20241218 | 165900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 125 | 20241218 | 165800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 126 | 20241218 | 165700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 127 | 20241218 | 165600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 128 | 20241218 | 165500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 129 | 20241218 | 165400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 130 | 20241218 | 165300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 131 | 20241218 | 165200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 132 | 20241218 | 165100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 133 | 20241218 | 165000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 134 | 20241218 | 164900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 135 | 20241218 | 164800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 136 | 20241218 | 164700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 137 | 20241218 | 164600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 138 | 20241218 | 164500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 139 | 20241218 | 164400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 140 | 20241218 | 164300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 141 | 20241218 | 164200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 142 | 20241218 | 164100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 143 | 20241218 | 164000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 144 | 20241218 | 163900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 145 | 20241218 | 163800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 146 | 20241218 | 163700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 147 | 20241218 | 163600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 148 | 20241218 | 163500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 149 | 20241218 | 163400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 150 | 20241218 | 163300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 151 | 20241218 | 163200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 152 | 20241218 | 163100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 13561 |
| 153 | 20241218 | 163000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 154 | 20241218 | 162900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 155 | 20241218 | 162800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 156 | 20241218 | 162700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 157 | 20241218 | 162600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 158 | 20241218 | 162500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 159 | 20241218 | 162400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 160 | 20241218 | 162300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 161 | 20241218 | 162200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 162 | 20241218 | 162100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 163 | 20241218 | 162000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 164 | 20241218 | 161900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 165 | 20241218 | 161800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 166 | 20241218 | 161700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 167 | 20241218 | 161600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 168 | 20241218 | 161500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 169 | 20241218 | 161400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 170 | 20241218 | 161300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 171 | 20241218 | 161200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 172 | 20241218 | 161100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 173 | 20241218 | 161000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 174 | 20241218 | 160900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 175 | 20241218 | 160800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 176 | 20241218 | 160700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 177 | 20241218 | 160600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 178 | 20241218 | 160500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 179 | 20241218 | 160400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 180 | 20241218 | 160300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 181 | 20241218 | 160200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 182 | 20241218 | 160100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 13561 |
| 183 | 20241218 | 160000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 184 | 20241218 | 155900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 185 | 20241218 | 155800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 186 | 20241218 | 155700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 187 | 20241218 | 155600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 188 | 20241218 | 155500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 189 | 20241218 | 155400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 190 | 20241218 | 155300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 191 | 20241218 | 155200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 192 | 20241218 | 155100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 193 | 20241218 | 155000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 194 | 20241218 | 154900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 195 | 20241218 | 154800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 196 | 20241218 | 154700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 197 | 20241218 | 154600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 198 | 20241218 | 154500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 199 | 20241218 | 154400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 200 | 20241218 | 154300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 201 | 20241218 | 154200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 202 | 20241218 | 154100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 203 | 20241218 | 154000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 204 | 20241218 | 153900 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 205 | 20241218 | 153800 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 206 | 20241218 | 153700 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 207 | 20241218 | 153600 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 208 | 20241218 | 153500 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 209 | 20241218 | 153400 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 210 | 20241218 | 153300 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 211 | 20241218 | 153200 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 212 | 20241218 | 153100 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 13561 |
| 213 | 20241218 | 153000 | 4185408490 | 4845 | 4845 | 4845 | 4845 | 13561 |
| 214 | 20241218 | 152900 | 4119705445 | 4850 | 4850 | 4850 | 4850 | 0 |
| 215 | 20241218 | 152800 | 4119705445 | 4850 | 4850 | 4850 | 4850 | 0 |
| 216 | 20241218 | 152700 | 4119705445 | 4850 | 4850 | 4850 | 4850 | 0 |
| 217 | 20241218 | 152600 | 4119705445 | 4850 | 4850 | 4850 | 4850 | 0 |
| 218 | 20241218 | 152500 | 4119705445 | 4850 | 4850 | 4850 | 4850 | 0 |
| 219 | 20241218 | 152400 | 4119705445 | 4850 | 4850 | 4850 | 4850 | 0 |
| 220 | 20241218 | 152300 | 4119705445 | 4850 | 4850 | 4850 | 4850 | 0 |
| 221 | 20241218 | 152200 | 4119705445 | 4850 | 4850 | 4850 | 4850 | 0 |
| 222 | 20241218 | 152100 | 4119705445 | 4850 | 4850 | 4850 | 4850 | 0 |
| 223 | 20241218 | 152000 | 4119705445 | 4850 | 4850 | 4850 | 4850 | 0 |
| 224 | 20241218 | 151900 | 4119705445 | 4850 | 4830 | 4850 | 4830 | 1653 |
| 225 | 20241218 | 151800 | 4111710800 | 4835 | 4830 | 4835 | 4830 | 576 |
| 226 | 20241218 | 151700 | 4108927100 | 4830 | 4830 | 4835 | 4825 | 1962 |
| 227 | 20241218 | 151600 | 4099456105 | 4830 | 4830 | 4835 | 4830 | 3541 |
| 228 | 20241218 | 151500 | 4082352705 | 4830 | 4835 | 4835 | 4830 | 19 |
| 229 | 20241218 | 151400 | 4082260885 | 4830 | 4830 | 4835 | 4825 | 4933 |
| 230 | 20241218 | 151300 | 4058431890 | 4830 | 4835 | 4845 | 4830 | 8764 |
| 231 | 20241218 | 151200 | 4016060680 | 4835 | 4835 | 4835 | 4835 | 1828 |
| 232 | 20241218 | 151100 | 4007222300 | 4835 | 4835 | 4835 | 4835 | 1979 |
| 233 | 20241218 | 151000 | 3997653835 | 4840 | 4840 | 4840 | 4840 | 4371 |
| 234 | 20241218 | 150900 | 3976498195 | 4840 | 4835 | 4840 | 4835 | 3019 |
| 235 | 20241218 | 150800 | 3961887855 | 4835 | 4845 | 4845 | 4835 | 2974 |
| 236 | 20241218 | 150700 | 3947500145 | 4845 | 4840 | 4845 | 4840 | 2063 |
| 237 | 20241218 | 150600 | 3937514100 | 4840 | 4835 | 4840 | 4835 | 1767 |
| 238 | 20241218 | 150500 | 3928970120 | 4830 | 4835 | 4835 | 4830 | 327 |
| 239 | 20241218 | 150400 | 3927389590 | 4835 | 4830 | 4835 | 4830 | 3354 |
| 240 | 20241218 | 150300 | 3911184720 | 4830 | 4830 | 4835 | 4830 | 621 |
| 241 | 20241218 | 150200 | 3908184695 | 4830 | 4825 | 4830 | 4825 | 473 |
| 242 | 20241218 | 150100 | 3905901955 | 4825 | 4820 | 4825 | 4820 | 193 |
| 243 | 20241218 | 150000 | 3904970790 | 4820 | 4820 | 4825 | 4815 | 2185 |
| 244 | 20241218 | 145900 | 3894434735 | 4825 | 4820 | 4825 | 4815 | 1664 |
| 245 | 20241218 | 145800 | 3886415950 | 4815 | 4815 | 4820 | 4815 | 1309 |
| 246 | 20241218 | 145700 | 3880112845 | 4820 | 4820 | 4820 | 4820 | 410 |
| 247 | 20241218 | 145600 | 3878136645 | 4820 | 4825 | 4825 | 4820 | 2398 |
| 248 | 20241218 | 145500 | 3866577465 | 4825 | 4825 | 4825 | 4820 | 2273 |
| 249 | 20241218 | 145400 | 3855620555 | 4825 | 4825 | 4825 | 4820 | 767 |
| 250 | 20241218 | 145300 | 3851920785 | 4825 | 4825 | 4825 | 4820 | 2720 |
| 251 | 20241218 | 145200 | 3838799035 | 4825 | 4830 | 4835 | 4825 | 1764 |
| 252 | 20241218 | 145100 | 3830281865 | 4830 | 4840 | 4840 | 4830 | 1243 |
| 253 | 20241218 | 145000 | 3824273110 | 4835 | 4840 | 4840 | 4835 | 108 |
| 254 | 20241218 | 144900 | 3823750910 | 4840 | 4835 | 4840 | 4835 | 2993 |
| 255 | 20241218 | 144800 | 3809279255 | 4840 | 4840 | 4840 | 4840 | 0 |
| 256 | 20241218 | 144700 | 3809279255 | 4840 | 4840 | 4840 | 4840 | 8 |
| 257 | 20241218 | 144600 | 3809240535 | 4835 | 4835 | 4835 | 4835 | 4 |
| 258 | 20241218 | 144500 | 3809221195 | 4840 | 4840 | 4840 | 4840 | 8 |
| 259 | 20241218 | 144400 | 3809182475 | 4840 | 4840 | 4840 | 4835 | 364 |
| 260 | 20241218 | 144300 | 3807421965 | 4835 | 4835 | 4840 | 4835 | 1490 |
| 261 | 20241218 | 144200 | 3800216345 | 4840 | 4840 | 4840 | 4835 | 932 |
| 262 | 20241218 | 144100 | 3795706020 | 4840 | 4845 | 4845 | 4840 | 1111 |
| 263 | 20241218 | 144000 | 3790328730 | 4845 | 4850 | 4850 | 4845 | 142 |
| 264 | 20241218 | 143900 | 3789640690 | 4850 | 4855 | 4855 | 4850 | 1329 |
| 265 | 20241218 | 143800 | 3783194290 | 4850 | 4850 | 4850 | 4850 | 100 |
| 266 | 20241218 | 143700 | 3782709290 | 4840 | 4855 | 4860 | 4840 | 5662 |
| 267 | 20241218 | 143600 | 3755280195 | 4855 | 4855 | 4860 | 4850 | 3958 |
| 268 | 20241218 | 143500 | 3736070105 | 4855 | 4840 | 4855 | 4840 | 2235 |
| 269 | 20241218 | 143400 | 3725232805 | 4850 | 4850 | 4850 | 4850 | 587 |
| 270 | 20241218 | 143300 | 3722385855 | 4850 | 4850 | 4850 | 4835 | 151 |
| 271 | 20241218 | 143200 | 3721653520 | 4850 | 4845 | 4850 | 4830 | 3491 |
| 272 | 20241218 | 143100 | 3704764955 | 4845 | 4840 | 4845 | 4840 | 355 |
| 273 | 20241218 | 143000 | 3703046255 | 4840 | 4840 | 4840 | 4840 | 1 |
| 274 | 20241218 | 142900 | 3703041415 | 4845 | 4845 | 4845 | 4845 | 52 |
| 275 | 20241218 | 142800 | 3702789475 | 4845 | 4855 | 4855 | 4845 | 355 |
| 276 | 20241218 | 142700 | 3701069170 | 4855 | 4850 | 4855 | 4845 | 2540 |
| 277 | 20241218 | 142600 | 3688756025 | 4850 | 4850 | 4860 | 4850 | 1282 |
| 278 | 20241218 | 142500 | 3682536625 | 4850 | 4855 | 4865 | 4850 | 2445 |
| 279 | 20241218 | 142400 | 3670662830 | 4850 | 4860 | 4860 | 4850 | 2366 |
| 280 | 20241218 | 142300 | 3659186165 | 4855 | 4875 | 4885 | 4855 | 5379 |
| 281 | 20241218 | 142200 | 3632981185 | 4875 | 4875 | 4885 | 4875 | 4761 |
| 282 | 20241218 | 142100 | 3609752545 | 4875 | 4870 | 4875 | 4860 | 5405 |
| 283 | 20241218 | 142000 | 3583453640 | 4875 | 4885 | 4885 | 4865 | 5150 |
| 284 | 20241218 | 141900 | 3558342940 | 4870 | 4870 | 4895 | 4870 | 15146 |
| 285 | 20241218 | 141800 | 3484398190 | 4870 | 4865 | 4875 | 4855 | 4321 |
| 286 | 20241218 | 141700 | 3463363295 | 4865 | 4860 | 4875 | 4855 | 4902 |
| 287 | 20241218 | 141600 | 3439527410 | 4860 | 4830 | 4860 | 4830 | 3878 |
| 288 | 20241218 | 141500 | 3420723735 | 4825 | 4825 | 4830 | 4825 | 4828 |
| 289 | 20241218 | 141400 | 3397427735 | 4830 | 4830 | 4830 | 4830 | 10 |
| 290 | 20241218 | 141300 | 3397379435 | 4830 | 4830 | 4830 | 4830 | 901 |
| 291 | 20241218 | 141200 | 3393027605 | 4830 | 4835 | 4840 | 4830 | 2308 |
| 292 | 20241218 | 141100 | 3381868520 | 4825 | 4835 | 4835 | 4825 | 6092 |
| 293 | 20241218 | 141000 | 3352442230 | 4840 | 4840 | 4840 | 4840 | 0 |
| 294 | 20241218 | 140900 | 3352442230 | 4840 | 4840 | 4840 | 4840 | 201 |
| 295 | 20241218 | 140800 | 3351469390 | 4835 | 4835 | 4835 | 4835 | 0 |
| 296 | 20241218 | 140700 | 3351469390 | 4835 | 4830 | 4840 | 4830 | 2097 |
| 297 | 20241218 | 140600 | 3341329715 | 4830 | 4835 | 4835 | 4830 | 277 |
| 298 | 20241218 | 140500 | 3339990570 | 4830 | 4835 | 4835 | 4830 | 893 |
| 299 | 20241218 | 140400 | 3335676425 | 4835 | 4835 | 4835 | 4835 | 304 |
| 300 | 20241218 | 140300 | 3334206585 | 4835 | 4835 | 4835 | 4835 | 873 |
| 301 | 20241218 | 140200 | 3329985630 | 4835 | 4835 | 4835 | 4835 | 31 |
| 302 | 20241218 | 140100 | 3329835745 | 4835 | 4840 | 4840 | 4835 | 796 |
| 303 | 20241218 | 140000 | 3325985105 | 4840 | 4835 | 4840 | 4835 | 2155 |
| 304 | 20241218 | 135900 | 3315560545 | 4835 | 4845 | 4845 | 4835 | 2234 |
| 305 | 20241218 | 135800 | 3304747880 | 4840 | 4845 | 4845 | 4840 | 947 |
| 306 | 20241218 | 135700 | 3300161540 | 4845 | 4840 | 4845 | 4840 | 512 |
| 307 | 20241218 | 135600 | 3297680950 | 4840 | 4845 | 4845 | 4840 | 186 |
| 308 | 20241218 | 135500 | 3296779970 | 4840 | 4840 | 4840 | 4840 | 10 |
| 309 | 20241218 | 135400 | 3296731570 | 4845 | 4845 | 4845 | 4845 | 427 |
| 310 | 20241218 | 135300 | 3294662755 | 4845 | 4845 | 4845 | 4845 | 18 |
| 311 | 20241218 | 135200 | 3294575545 | 4850 | 4850 | 4850 | 4850 | 530 |
| 312 | 20241218 | 135100 | 3292005045 | 4855 | 4855 | 4855 | 4850 | 193 |
| 313 | 20241218 | 135000 | 3291068035 | 4855 | 4855 | 4855 | 4855 | 1378 |
| 314 | 20241218 | 134900 | 3284377845 | 4860 | 4860 | 4860 | 4860 | 330 |
| 315 | 20241218 | 134800 | 3282774045 | 4860 | 4860 | 4860 | 4860 | 199 |
| 316 | 20241218 | 134700 | 3281806905 | 4855 | 4855 | 4860 | 4855 | 273 |
| 317 | 20241218 | 134600 | 3280480380 | 4860 | 4860 | 4860 | 4860 | 373 |
| 318 | 20241218 | 134500 | 3278667600 | 4855 | 4855 | 4860 | 4855 | 948 |
| 319 | 20241218 | 134400 | 3274063675 | 4855 | 4850 | 4855 | 4850 | 1202 |
| 320 | 20241218 | 134300 | 3268233420 | 4845 | 4845 | 4845 | 4845 | 366 |
| 321 | 20241218 | 134200 | 3266460150 | 4845 | 4845 | 4845 | 4845 | 285 |
| 322 | 20241218 | 134100 | 3265079325 | 4845 | 4845 | 4845 | 4845 | 0 |
| 323 | 20241218 | 134000 | 3265079325 | 4845 | 4845 | 4845 | 4840 | 948 |
| 324 | 20241218 | 133900 | 3260487865 | 4845 | 4850 | 4850 | 4840 | 1751 |
| 325 | 20241218 | 133800 | 3252002665 | 4845 | 4860 | 4860 | 4845 | 3171 |
| 326 | 20241218 | 133700 | 3236616390 | 4860 | 4855 | 4860 | 4855 | 1721 |
| 327 | 20241218 | 133600 | 3228259650 | 4855 | 4855 | 4855 | 4855 | 363 |
| 328 | 20241218 | 133500 | 3226497285 | 4850 | 4850 | 4850 | 4850 | 3693 |
| 329 | 20241218 | 133400 | 3208586235 | 4850 | 4850 | 4850 | 4850 | 403 |
| 330 | 20241218 | 133300 | 3206631685 | 4845 | 4845 | 4850 | 4845 | 2091 |
| 331 | 20241218 | 133200 | 3196498070 | 4845 | 4840 | 4845 | 4840 | 775 |
| 332 | 20241218 | 133100 | 3192743200 | 4835 | 4840 | 4840 | 4835 | 2603 |
| 333 | 20241218 | 133000 | 3180154765 | 4840 | 4845 | 4845 | 4840 | 1397 |
| 334 | 20241218 | 132900 | 3173392400 | 4840 | 4840 | 4845 | 4840 | 540 |
| 335 | 20241218 | 132800 | 3170776355 | 4845 | 4840 | 4845 | 4840 | 231 |
| 336 | 20241218 | 132700 | 3169657170 | 4845 | 4845 | 4845 | 4845 | 496 |
| 337 | 20241218 | 132600 | 3167254050 | 4840 | 4840 | 4840 | 4840 | 28 |
| 338 | 20241218 | 132500 | 3167118530 | 4840 | 4835 | 4840 | 4835 | 2398 |
| 339 | 20241218 | 132400 | 3155517555 | 4835 | 4830 | 4835 | 4830 | 192 |
| 340 | 20241218 | 132300 | 3154589580 | 4830 | 4830 | 4830 | 4830 | 202 |
| 341 | 20241218 | 132200 | 3153613920 | 4830 | 4830 | 4830 | 4830 | 2001 |
| 342 | 20241218 | 132100 | 3143949090 | 4830 | 4830 | 4830 | 4830 | 100 |
| 343 | 20241218 | 132000 | 3143466090 | 4830 | 4830 | 4830 | 4830 | 205 |
| 344 | 20241218 | 131900 | 3142475940 | 4835 | 4835 | 4840 | 4835 | 1581 |
| 345 | 20241218 | 131800 | 3134830595 | 4835 | 4835 | 4835 | 4835 | 0 |
| 346 | 20241218 | 131700 | 3134830595 | 4835 | 4835 | 4835 | 4835 | 322 |
| 347 | 20241218 | 131600 | 3133273725 | 4835 | 4830 | 4835 | 4830 | 964 |
| 348 | 20241218 | 131500 | 3128615290 | 4830 | 4835 | 4835 | 4830 | 5017 |
| 349 | 20241218 | 131400 | 3104379720 | 4835 | 4835 | 4835 | 4835 | 150 |
| 350 | 20241218 | 131300 | 3103654470 | 4835 | 4835 | 4835 | 4835 | 404 |
| 351 | 20241218 | 131200 | 3101701130 | 4835 | 4835 | 4835 | 4835 | 800 |
| 352 | 20241218 | 131100 | 3097833130 | 4835 | 4835 | 4840 | 4835 | 865 |
| 353 | 20241218 | 131000 | 3093650745 | 4840 | 4840 | 4840 | 4840 | 405 |
| 354 | 20241218 | 130900 | 3091690545 | 4835 | 4835 | 4835 | 4835 | 426 |
| 355 | 20241218 | 130800 | 3089630835 | 4840 | 4840 | 4840 | 4840 | 0 |
| 356 | 20241218 | 130700 | 3089630835 | 4840 | 4835 | 4840 | 4835 | 1662 |
| 357 | 20241218 | 130600 | 3081592000 | 4830 | 4835 | 4835 | 4830 | 491 |
| 358 | 20241218 | 130500 | 3079220205 | 4835 | 4840 | 4840 | 4835 | 1806 |
| 359 | 20241218 | 130400 | 3070488175 | 4835 | 4840 | 4840 | 4835 | 342 |
| 360 | 20241218 | 130300 | 3068833050 | 4840 | 4840 | 4840 | 4840 | 111 |
| 361 | 20241218 | 130200 | 3068295810 | 4835 | 4835 | 4835 | 4835 | 0 |
| 362 | 20241218 | 130100 | 3068295810 | 4835 | 4835 | 4835 | 4830 | 743 |
| 363 | 20241218 | 130000 | 3064703500 | 4830 | 4830 | 4830 | 4830 | 0 |
| 364 | 20241218 | 125900 | 3064703500 | 4830 | 4830 | 4830 | 4830 | 100 |
| 365 | 20241218 | 125800 | 3064220500 | 4835 | 4835 | 4835 | 4835 | 349 |
| 366 | 20241218 | 125700 | 3062533085 | 4835 | 4830 | 4840 | 4830 | 1627 |
| 367 | 20241218 | 125600 | 3054666545 | 4835 | 4835 | 4835 | 4835 | 402 |
| 368 | 20241218 | 125500 | 3052722875 | 4830 | 4835 | 4835 | 4830 | 664 |
| 369 | 20241218 | 125400 | 3049515745 | 4835 | 4840 | 4840 | 4835 | 38 |
| 370 | 20241218 | 125300 | 3049331835 | 4840 | 4840 | 4840 | 4840 | 10 |
| 371 | 20241218 | 125200 | 3049283435 | 4840 | 4820 | 4840 | 4820 | 1573 |
| 372 | 20241218 | 125100 | 3041685240 | 4820 | 4825 | 4825 | 4820 | 97 |
| 373 | 20241218 | 125000 | 3041217495 | 4830 | 4830 | 4830 | 4830 | 0 |
| 374 | 20241218 | 124900 | 3041217495 | 4830 | 4830 | 4830 | 4830 | 13 |
| 375 | 20241218 | 124800 | 3041154705 | 4830 | 4825 | 4830 | 4825 | 196 |
| 376 | 20241218 | 124700 | 3040208895 | 4825 | 4825 | 4825 | 4825 | 50 |
| 377 | 20241218 | 124600 | 3039967645 | 4830 | 4825 | 4830 | 4825 | 70 |
| 378 | 20241218 | 124500 | 3039629645 | 4830 | 4830 | 4830 | 4830 | 20 |
| 379 | 20241218 | 124400 | 3039533045 | 4830 | 4830 | 4830 | 4830 | 10 |
| 380 | 20241218 | 124300 | 3039484745 | 4830 | 4830 | 4830 | 4825 | 849 |
| 381 | 20241218 | 124200 | 3035387570 | 4830 | 4830 | 4830 | 4830 | 1 |
| 382 | 20241218 | 124100 | 3035382740 | 4830 | 4830 | 4830 | 4830 | 46 |
| 383 | 20241218 | 124000 | 3035160560 | 4830 | 4830 | 4830 | 4830 | 1 |
| 384 | 20241218 | 123900 | 3035155730 | 4825 | 4825 | 4825 | 4825 | 183 |
| 385 | 20241218 | 123800 | 3034272755 | 4830 | 4830 | 4830 | 4830 | 55 |
| 386 | 20241218 | 123700 | 3034007105 | 4830 | 4830 | 4830 | 4830 | 86 |
| 387 | 20241218 | 123600 | 3033591725 | 4835 | 4835 | 4835 | 4835 | 5 |
| 388 | 20241218 | 123500 | 3033567550 | 4835 | 4830 | 4835 | 4830 | 133 |
| 389 | 20241218 | 123400 | 3032925155 | 4825 | 4825 | 4825 | 4825 | 1 |
| 390 | 20241218 | 123300 | 3032920330 | 4825 | 4825 | 4825 | 4825 | 207 |
| 391 | 20241218 | 123200 | 3031921555 | 4825 | 4830 | 4830 | 4825 | 514 |
| 392 | 20241218 | 123100 | 3029441500 | 4825 | 4830 | 4830 | 4825 | 1028 |
| 393 | 20241218 | 123000 | 3024476630 | 4830 | 4835 | 4835 | 4830 | 537 |
| 394 | 20241218 | 122900 | 3021882420 | 4835 | 4835 | 4835 | 4835 | 30 |
| 395 | 20241218 | 122800 | 3021737370 | 4835 | 4835 | 4835 | 4835 | 20 |
| 396 | 20241218 | 122700 | 3021640670 | 4835 | 4835 | 4835 | 4835 | 9 |
| 397 | 20241218 | 122600 | 3021597155 | 4830 | 4835 | 4840 | 4830 | 1903 |
| 398 | 20241218 | 122500 | 3012401165 | 4840 | 4840 | 4840 | 4840 | 0 |
| 399 | 20241218 | 122400 | 3012401165 | 4840 | 4840 | 4840 | 4840 | 1080 |
| 400 | 20241218 | 122300 | 3007173965 | 4840 | 4840 | 4840 | 4840 | 2548 |
| 401 | 20241218 | 122200 | 2994841645 | 4845 | 4845 | 4845 | 4845 | 0 |
| 402 | 20241218 | 122100 | 2994841645 | 4845 | 4845 | 4845 | 4845 | 10 |
| 403 | 20241218 | 122000 | 2994793195 | 4845 | 4840 | 4845 | 4840 | 1603 |
| 404 | 20241218 | 121900 | 2987028670 | 4845 | 4845 | 4845 | 4845 | 119 |
| 405 | 20241218 | 121800 | 2986452115 | 4845 | 4840 | 4845 | 4840 | 304 |
| 406 | 20241218 | 121700 | 2984980495 | 4840 | 4840 | 4840 | 4840 | 0 |
| 407 | 20241218 | 121600 | 2984980495 | 4840 | 4840 | 4845 | 4840 | 1050 |
| 408 | 20241218 | 121500 | 2979898390 | 4840 | 4840 | 4845 | 4840 | 240 |
| 409 | 20241218 | 121400 | 2978736370 | 4845 | 4845 | 4845 | 4845 | 204 |
| 410 | 20241218 | 121300 | 2977747990 | 4845 | 4845 | 4845 | 4840 | 133 |
| 411 | 20241218 | 121200 | 2977103755 | 4850 | 4845 | 4850 | 4845 | 104 |
| 412 | 20241218 | 121100 | 2976599360 | 4845 | 4845 | 4845 | 4845 | 4 |
| 413 | 20241218 | 121000 | 2976579980 | 4850 | 4845 | 4850 | 4845 | 10 |
| 414 | 20241218 | 120900 | 2976531485 | 4845 | 4845 | 4850 | 4845 | 2184 |
| 415 | 20241218 | 120800 | 2965941385 | 4845 | 4850 | 4850 | 4845 | 400 |
| 416 | 20241218 | 120700 | 2964002635 | 4850 | 4850 | 4850 | 4850 | 0 |
| 417 | 20241218 | 120600 | 2964002635 | 4850 | 4840 | 4850 | 4840 | 1314 |
| 418 | 20241218 | 120500 | 2957633875 | 4845 | 4845 | 4850 | 4845 | 1873 |
| 419 | 20241218 | 120400 | 2948552280 | 4845 | 4840 | 4845 | 4840 | 1115 |
| 420 | 20241218 | 120300 | 2943150355 | 4840 | 4840 | 4845 | 4840 | 842 |
| 421 | 20241218 | 120200 | 2939075070 | 4845 | 4845 | 4845 | 4845 | 968 |
| 422 | 20241218 | 120100 | 2934385110 | 4845 | 4850 | 4850 | 4845 | 2315 |
| 423 | 20241218 | 120000 | 2923168920 | 4850 | 4850 | 4850 | 4850 | 1707 |
| 424 | 20241218 | 115900 | 2914889970 | 4850 | 4850 | 4850 | 4850 | 327 |
| 425 | 20241218 | 115800 | 2913304020 | 4850 | 4850 | 4850 | 4850 | 55 |
| 426 | 20241218 | 115700 | 2913037270 | 4845 | 4850 | 4850 | 4845 | 613 |
| 427 | 20241218 | 115600 | 2910066070 | 4850 | 4850 | 4850 | 4850 | 464 |
| 428 | 20241218 | 115500 | 2907815670 | 4850 | 4850 | 4850 | 4850 | 19 |
| 429 | 20241218 | 115400 | 2907723520 | 4850 | 4850 | 4850 | 4850 | 922 |
| 430 | 20241218 | 115300 | 2903251820 | 4845 | 4840 | 4845 | 4840 | 1318 |
| 431 | 20241218 | 115200 | 2896868585 | 4835 | 4835 | 4835 | 4830 | 332 |
| 432 | 20241218 | 115100 | 2895264165 | 4835 | 4820 | 4835 | 4820 | 1589 |
| 433 | 20241218 | 115000 | 2887587500 | 4820 | 4820 | 4820 | 4820 | 346 |
| 434 | 20241218 | 114900 | 2885919780 | 4815 | 4815 | 4815 | 4815 | 1 |
| 435 | 20241218 | 114800 | 2885914965 | 4815 | 4815 | 4815 | 4815 | 573 |
| 436 | 20241218 | 114700 | 2883155970 | 4820 | 4815 | 4820 | 4815 | 7 |
| 437 | 20241218 | 114600 | 2883122255 | 4815 | 4830 | 4830 | 4815 | 6214 |
| 438 | 20241218 | 114500 | 2853121010 | 4830 | 4840 | 4840 | 4830 | 3259 |
| 439 | 20241218 | 114400 | 2837371325 | 4840 | 4840 | 4840 | 4840 | 33 |
| 440 | 20241218 | 114300 | 2837211605 | 4840 | 4845 | 4845 | 4840 | 1877 |
| 441 | 20241218 | 114200 | 2828126535 | 4845 | 4845 | 4845 | 4840 | 18 |
| 442 | 20241218 | 114100 | 2828039335 | 4840 | 4845 | 4845 | 4840 | 272 |
| 443 | 20241218 | 114000 | 2826721810 | 4845 | 4840 | 4850 | 4840 | 4215 |
| 444 | 20241218 | 113900 | 2806290355 | 4840 | 4835 | 4840 | 4835 | 984 |
| 445 | 20241218 | 113800 | 2801531550 | 4835 | 4830 | 4840 | 4830 | 1915 |
| 446 | 20241218 | 113700 | 2792277300 | 4830 | 4810 | 4830 | 4810 | 1969 |
| 447 | 20241218 | 113600 | 2782782560 | 4810 | 4810 | 4815 | 4810 | 552 |
| 448 | 20241218 | 113500 | 2780126100 | 4810 | 4805 | 4815 | 4805 | 2632 |
| 449 | 20241218 | 113400 | 2767471030 | 4800 | 4805 | 4805 | 4800 | 1216 |
| 450 | 20241218 | 113300 | 2761632225 | 4805 | 4805 | 4805 | 4805 | 419 |
| 451 | 20241218 | 113200 | 2759618930 | 4805 | 4805 | 4805 | 4805 | 242 |
| 452 | 20241218 | 113100 | 2758456120 | 4800 | 4805 | 4805 | 4800 | 100 |
| 453 | 20241218 | 113000 | 2757976090 | 4805 | 4805 | 4810 | 4805 | 149 |
| 454 | 20241218 | 112900 | 2757260120 | 4805 | 4810 | 4810 | 4800 | 606 |
| 455 | 20241218 | 112800 | 2754349180 | 4805 | 4805 | 4805 | 4805 | 130 |
| 456 | 20241218 | 112700 | 2753724530 | 4805 | 4800 | 4805 | 4800 | 45 |
| 457 | 20241218 | 112600 | 2753508310 | 4795 | 4795 | 4800 | 4795 | 213 |
| 458 | 20241218 | 112500 | 2752486960 | 4800 | 4805 | 4805 | 4800 | 213 |
| 459 | 20241218 | 112400 | 2751463615 | 4805 | 4800 | 4805 | 4800 | 582 |
| 460 | 20241218 | 112300 | 2748669990 | 4800 | 4800 | 4800 | 4800 | 364 |
| 461 | 20241218 | 112200 | 2746922790 | 4800 | 4795 | 4800 | 4795 | 58 |
| 462 | 20241218 | 112100 | 2746644560 | 4800 | 4805 | 4805 | 4800 | 234 |
| 463 | 20241218 | 112000 | 2745521320 | 4805 | 4800 | 4805 | 4800 | 24 |
| 464 | 20241218 | 111900 | 2745406050 | 4805 | 4800 | 4805 | 4795 | 1308 |
| 465 | 20241218 | 111800 | 2739127380 | 4800 | 4800 | 4800 | 4800 | 225 |
| 466 | 20241218 | 111700 | 2738047380 | 4795 | 4795 | 4795 | 4795 | 1 |
| 467 | 20241218 | 111600 | 2738042585 | 4790 | 4790 | 4795 | 4785 | 2531 |
| 468 | 20241218 | 111500 | 2725914010 | 4785 | 4780 | 4785 | 4780 | 2185 |
| 469 | 20241218 | 111400 | 2715459665 | 4785 | 4790 | 4790 | 4785 | 681 |
| 470 | 20241218 | 111300 | 2712201025 | 4790 | 4790 | 4790 | 4790 | 196 |
| 471 | 20241218 | 111200 | 2711262185 | 4790 | 4795 | 4795 | 4790 | 2236 |
| 472 | 20241218 | 111100 | 2700543040 | 4795 | 4790 | 4795 | 4785 | 2920 |
| 473 | 20241218 | 111000 | 2686563225 | 4790 | 4790 | 4790 | 4790 | 1 |
| 474 | 20241218 | 110900 | 2686558435 | 4795 | 4795 | 4800 | 4790 | 3314 |
| 475 | 20241218 | 110800 | 2670680495 | 4800 | 4795 | 4800 | 4795 | 142 |
| 476 | 20241218 | 110700 | 2669999595 | 4790 | 4790 | 4790 | 4790 | 1 |
| 477 | 20241218 | 110600 | 2669994805 | 4785 | 4800 | 4800 | 4785 | 2932 |
| 478 | 20241218 | 110500 | 2655944910 | 4800 | 4800 | 4800 | 4800 | 600 |
| 479 | 20241218 | 110400 | 2653064910 | 4800 | 4805 | 4805 | 4795 | 470 |
| 480 | 20241218 | 110300 | 2650807235 | 4800 | 4795 | 4800 | 4795 | 1093 |
| 481 | 20241218 | 110200 | 2645562910 | 4795 | 4790 | 4795 | 4790 | 1485 |
| 482 | 20241218 | 110100 | 2638442435 | 4790 | 4800 | 4800 | 4790 | 2140 |
| 483 | 20241218 | 110000 | 2628190665 | 4800 | 4800 | 4800 | 4800 | 2 |
| 484 | 20241218 | 105900 | 2628181065 | 4800 | 4800 | 4800 | 4800 | 224 |
| 485 | 20241218 | 105800 | 2627105865 | 4795 | 4800 | 4805 | 4795 | 465 |
| 486 | 20241218 | 105700 | 2624875310 | 4800 | 4800 | 4810 | 4795 | 6592 |
| 487 | 20241218 | 105600 | 2593246855 | 4795 | 4800 | 4800 | 4795 | 1921 |
| 488 | 20241218 | 105500 | 2584035085 | 4800 | 4800 | 4800 | 4800 | 2797 |
| 489 | 20241218 | 105400 | 2570609485 | 4800 | 4805 | 4805 | 4800 | 132 |
| 490 | 20241218 | 105300 | 2569975285 | 4800 | 4810 | 4810 | 4800 | 1091 |
| 491 | 20241218 | 105200 | 2564733440 | 4810 | 4810 | 4810 | 4810 | 110 |
| 492 | 20241218 | 105100 | 2564204340 | 4810 | 4805 | 4810 | 4805 | 160 |
| 493 | 20241218 | 105000 | 2563435515 | 4805 | 4805 | 4805 | 4805 | 1 |
| 494 | 20241218 | 104900 | 2563430710 | 4805 | 4810 | 4810 | 4805 | 229 |
| 495 | 20241218 | 104800 | 2562329565 | 4805 | 4805 | 4805 | 4805 | 382 |
| 496 | 20241218 | 104700 | 2560494055 | 4805 | 4805 | 4805 | 4805 | 61 |
| 497 | 20241218 | 104600 | 2560200950 | 4805 | 4805 | 4805 | 4805 | 1 |
| 498 | 20241218 | 104500 | 2560196145 | 4800 | 4805 | 4805 | 4800 | 2054 |
| 499 | 20241218 | 104400 | 2550327425 | 4805 | 4805 | 4805 | 4805 | 0 |
| 500 | 20241218 | 104300 | 2550327425 | 4805 | 4805 | 4810 | 4805 | 440 |
| 501 | 20241218 | 104200 | 2548212740 | 4810 | 4810 | 4810 | 4810 | 160 |
| 502 | 20241218 | 104100 | 2547443140 | 4805 | 4810 | 4810 | 4805 | 36 |
| 503 | 20241218 | 104000 | 2547270140 | 4810 | 4810 | 4810 | 4810 | 257 |
| 504 | 20241218 | 103900 | 2546033970 | 4810 | 4805 | 4810 | 4805 | 559 |
| 505 | 20241218 | 103800 | 2543346430 | 4805 | 4805 | 4805 | 4800 | 214 |
| 506 | 20241218 | 103700 | 2542318200 | 4805 | 4810 | 4810 | 4805 | 454 |
| 507 | 20241218 | 103600 | 2540134760 | 4805 | 4800 | 4805 | 4800 | 321 |
| 508 | 20241218 | 103500 | 2538593370 | 4800 | 4805 | 4810 | 4800 | 246 |
| 509 | 20241218 | 103400 | 2537411260 | 4805 | 4805 | 4805 | 4805 | 189 |
| 510 | 20241218 | 103300 | 2536503115 | 4805 | 4795 | 4805 | 4795 | 1724 |
| 511 | 20241218 | 103200 | 2528219815 | 4795 | 4795 | 4800 | 4795 | 218 |
| 512 | 20241218 | 103100 | 2527174480 | 4795 | 4800 | 4800 | 4795 | 2345 |
| 513 | 20241218 | 103000 | 2515925190 | 4795 | 4800 | 4800 | 4795 | 1480 |
| 514 | 20241218 | 102900 | 2508828110 | 4800 | 4795 | 4800 | 4795 | 1857 |
| 515 | 20241218 | 102800 | 2499920145 | 4795 | 4800 | 4800 | 4795 | 227 |
| 516 | 20241218 | 102700 | 2498831630 | 4800 | 4805 | 4805 | 4800 | 4977 |
| 517 | 20241218 | 102600 | 2474941585 | 4800 | 4805 | 4805 | 4800 | 338 |
| 518 | 20241218 | 102500 | 2473317520 | 4805 | 4805 | 4810 | 4805 | 4375 |
| 519 | 20241218 | 102400 | 2452288150 | 4805 | 4800 | 4810 | 4800 | 3446 |
| 520 | 20241218 | 102300 | 2435731070 | 4800 | 4810 | 4810 | 4800 | 4898 |
| 521 | 20241218 | 102200 | 2412194915 | 4810 | 4805 | 4810 | 4805 | 1172 |
| 522 | 20241218 | 102100 | 2406563325 | 4805 | 4820 | 4820 | 4805 | 8717 |
| 523 | 20241218 | 102000 | 2364606965 | 4820 | 4825 | 4830 | 4820 | 7698 |
| 524 | 20241218 | 101900 | 2327488020 | 4825 | 4835 | 4840 | 4825 | 610 |
| 525 | 20241218 | 101800 | 2324539855 | 4830 | 4830 | 4835 | 4825 | 3962 |
| 526 | 20241218 | 101700 | 2305399120 | 4830 | 4830 | 4835 | 4830 | 5203 |
| 527 | 20241218 | 101600 | 2280259815 | 4835 | 4830 | 4845 | 4830 | 2203 |
| 528 | 20241218 | 101500 | 2269608910 | 4830 | 4830 | 4835 | 4830 | 3204 |
| 529 | 20241218 | 101400 | 2254129835 | 4830 | 4835 | 4835 | 4825 | 4102 |
| 530 | 20241218 | 101300 | 2234309745 | 4840 | 4850 | 4850 | 4835 | 5116 |
| 531 | 20241218 | 101200 | 2209533665 | 4850 | 4855 | 4855 | 4845 | 1871 |
| 532 | 20241218 | 101100 | 2200459115 | 4855 | 4850 | 4855 | 4850 | 96 |
| 533 | 20241218 | 101000 | 2199993050 | 4850 | 4845 | 4850 | 4840 | 2351 |
| 534 | 20241218 | 100900 | 2188599105 | 4840 | 4850 | 4850 | 4840 | 4454 |
| 535 | 20241218 | 100800 | 2167029290 | 4850 | 4860 | 4860 | 4845 | 5789 |
| 536 | 20241218 | 100700 | 2138941160 | 4860 | 4860 | 4865 | 4845 | 9667 |
| 537 | 20241218 | 100600 | 2092030955 | 4860 | 4870 | 4875 | 4860 | 4652 |
| 538 | 20241218 | 100500 | 2069394985 | 4870 | 4875 | 4875 | 4870 | 255 |
| 539 | 20241218 | 100400 | 2068152630 | 4875 | 4865 | 4875 | 4865 | 271 |
| 540 | 20241218 | 100300 | 2066832735 | 4865 | 4875 | 4875 | 4860 | 2587 |
| 541 | 20241218 | 100200 | 2054236480 | 4880 | 4900 | 4900 | 4880 | 1549 |
| 542 | 20241218 | 100100 | 2046661760 | 4900 | 4905 | 4905 | 4900 | 597 |
| 543 | 20241218 | 100000 | 2043734910 | 4905 | 4900 | 4905 | 4900 | 1557 |
| 544 | 20241218 | 095900 | 2036105135 | 4900 | 4895 | 4900 | 4895 | 237 |
| 545 | 20241218 | 095800 | 2034944870 | 4895 | 4890 | 4895 | 4890 | 129 |
| 546 | 20241218 | 095700 | 2034313570 | 4890 | 4890 | 4895 | 4890 | 1309 |
| 547 | 20241218 | 095600 | 2027909445 | 4890 | 4880 | 4890 | 4880 | 104 |
| 548 | 20241218 | 095500 | 2027401710 | 4880 | 4880 | 4880 | 4880 | 193 |
| 549 | 20241218 | 095400 | 2026459870 | 4885 | 4875 | 4885 | 4875 | 1058 |
| 550 | 20241218 | 095300 | 2021301605 | 4880 | 4870 | 4880 | 4865 | 4458 |
| 551 | 20241218 | 095200 | 1999587820 | 4870 | 4875 | 4885 | 4870 | 937 |
| 552 | 20241218 | 095100 | 1995019095 | 4875 | 4890 | 4890 | 4870 | 3692 |
| 553 | 20241218 | 095000 | 1977000970 | 4890 | 4890 | 4895 | 4890 | 1599 |
| 554 | 20241218 | 094900 | 1969181815 | 4890 | 4895 | 4895 | 4890 | 2311 |
| 555 | 20241218 | 094800 | 1957878435 | 4895 | 4895 | 4895 | 4895 | 914 |
| 556 | 20241218 | 094700 | 1953404405 | 4895 | 4895 | 4895 | 4890 | 1000 |
| 557 | 20241218 | 094600 | 1948513115 | 4895 | 4910 | 4910 | 4895 | 5503 |
| 558 | 20241218 | 094500 | 1921542165 | 4925 | 4890 | 4925 | 4885 | 9249 |
| 559 | 20241218 | 094400 | 1876234505 | 4885 | 4885 | 4890 | 4875 | 1561 |
| 560 | 20241218 | 094300 | 1868610965 | 4870 | 4885 | 4885 | 4870 | 5545 |
| 561 | 20241218 | 094200 | 1841558365 | 4885 | 4885 | 4885 | 4870 | 2408 |
| 562 | 20241218 | 094100 | 1829813250 | 4885 | 4890 | 4890 | 4880 | 2403 |
| 563 | 20241218 | 094000 | 1818081120 | 4890 | 4885 | 4890 | 4885 | 546 |
| 564 | 20241218 | 093900 | 1815413630 | 4885 | 4875 | 4885 | 4875 | 941 |
| 565 | 20241218 | 093800 | 1810823045 | 4875 | 4870 | 4875 | 4870 | 1118 |
| 566 | 20241218 | 093700 | 1805377210 | 4870 | 4870 | 4875 | 4870 | 3381 |
| 567 | 20241218 | 093600 | 1788905980 | 4875 | 4890 | 4890 | 4870 | 6228 |
| 568 | 20241218 | 093500 | 1758518135 | 4895 | 4905 | 4910 | 4890 | 10732 |
| 569 | 20241218 | 093400 | 1705933995 | 4905 | 4905 | 4915 | 4900 | 6727 |
| 570 | 20241218 | 093300 | 1672945005 | 4905 | 4915 | 4925 | 4905 | 2741 |
| 571 | 20241218 | 093200 | 1659482290 | 4925 | 4940 | 4945 | 4915 | 4889 |
| 572 | 20241218 | 093100 | 1635392080 | 4940 | 4940 | 4940 | 4930 | 2011 |
| 573 | 20241218 | 093000 | 1625462460 | 4935 | 4930 | 4945 | 4925 | 1943 |
| 574 | 20241218 | 092900 | 1615883910 | 4925 | 4925 | 4945 | 4910 | 4504 |
| 575 | 20241218 | 092800 | 1593725490 | 4930 | 4925 | 4940 | 4920 | 9009 |
| 576 | 20241218 | 092700 | 1549325085 | 4925 | 4925 | 4930 | 4915 | 2481 |
| 577 | 20241218 | 092600 | 1537116635 | 4920 | 4920 | 4925 | 4920 | 3475 |
| 578 | 20241218 | 092500 | 1520014625 | 4915 | 4930 | 4930 | 4900 | 13006 |
| 579 | 20241218 | 092400 | 1456136290 | 4930 | 4960 | 4960 | 4930 | 6159 |
| 580 | 20241218 | 092300 | 1425707720 | 4960 | 4930 | 4970 | 4925 | 25365 |
| 581 | 20241218 | 092200 | 1300098250 | 4925 | 4935 | 4935 | 4925 | 3935 |
| 582 | 20241218 | 092100 | 1280691635 | 4935 | 4940 | 4940 | 4935 | 2600 |
| 583 | 20241218 | 092000 | 1267851405 | 4935 | 4945 | 4945 | 4925 | 7383 |
| 584 | 20241218 | 091900 | 1231409635 | 4945 | 4930 | 4945 | 4925 | 8091 |
| 585 | 20241218 | 091800 | 1191467840 | 4930 | 4945 | 4945 | 4925 | 14219 |
| 586 | 20241218 | 091700 | 1121246160 | 4950 | 4955 | 4955 | 4940 | 5162 |
| 587 | 20241218 | 091600 | 1095701825 | 4950 | 4930 | 4970 | 4925 | 28245 |
| 588 | 20241218 | 091500 | 955767655 | 4935 | 4940 | 4940 | 4925 | 6220 |
| 589 | 20241218 | 091400 | 925080655 | 4935 | 4945 | 4945 | 4935 | 8496 |
| 590 | 20241218 | 091300 | 883089255 | 4945 | 4950 | 4955 | 4930 | 13719 |
| 591 | 20241218 | 091200 | 815217145 | 4950 | 4950 | 4960 | 4945 | 10937 |
| 592 | 20241218 | 091100 | 761036655 | 4955 | 4910 | 4955 | 4905 | 16172 |
| 593 | 20241218 | 091000 | 681203055 | 4910 | 4935 | 4945 | 4910 | 12378 |
| 594 | 20241218 | 090900 | 620219280 | 4935 | 4925 | 4950 | 4925 | 32274 |
| 595 | 20241218 | 090800 | 461033925 | 4915 | 4930 | 4945 | 4900 | 37107 |
| 596 | 20241218 | 090700 | 278214360 | 4925 | 4925 | 4950 | 4910 | 15506 |
| 597 | 20241218 | 090600 | 201706515 | 4915 | 4875 | 4920 | 4875 | 17127 |
| 598 | 20241218 | 090500 | 117906965 | 4875 | 4880 | 4895 | 4860 | 5206 |
| 599 | 20241218 | 090400 | 92508420 | 4875 | 4835 | 4875 | 4830 | 3920 |
| 600 | 20241218 | 090300 | 73489305 | 4830 | 4815 | 4830 | 4815 | 3000 |
| 601 | 20241218 | 090200 | 59007450 | 4815 | 4785 | 4815 | 4775 | 4803 |
| 602 | 20241218 | 090100 | 35985755 | 4785 | 4785 | 4785 | 4760 | 2086 |
| 603 | 20241218 | 090000 | 26032215 | 4780 | 4815 | 4815 | 4780 | 5423 |