29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 184200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 19046 |
| 3 | 20241218 | 184100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20241218 | 184000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20241218 | 183900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20241218 | 183800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20241218 | 183700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20241218 | 183600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20241218 | 183500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20241218 | 183400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20241218 | 183300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20241218 | 183200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20241218 | 183100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20241218 | 183000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20241218 | 182900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20241218 | 182800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20241218 | 182700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20241218 | 182600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20241218 | 182500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20241218 | 182400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20241218 | 182300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20241218 | 182200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20241218 | 182100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20241218 | 182000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20241218 | 181900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20241218 | 181800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20241218 | 181700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20241218 | 181600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20241218 | 181500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20241218 | 181400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20241218 | 181300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20241218 | 181200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 19046 |
| 33 | 20241218 | 181100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20241218 | 181000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20241218 | 180900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20241218 | 180800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20241218 | 180700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20241218 | 180600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20241218 | 180500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20241218 | 180400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20241218 | 180300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20241218 | 180200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20241218 | 180100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20241218 | 180000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20241218 | 175900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20241218 | 175800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20241218 | 175700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20241218 | 175600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20241218 | 175500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20241218 | 175400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20241218 | 175300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20241218 | 175200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20241218 | 175100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20241218 | 175000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20241218 | 174900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20241218 | 174800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20241218 | 174700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20241218 | 174600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20241218 | 174500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20241218 | 174400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20241218 | 174300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20241218 | 174200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 19046 |
| 63 | 20241218 | 174100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20241218 | 174000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20241218 | 173900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20241218 | 173800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20241218 | 173700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20241218 | 173600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20241218 | 173500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20241218 | 173400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20241218 | 173300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20241218 | 173200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20241218 | 173100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20241218 | 173000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20241218 | 172900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20241218 | 172800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20241218 | 172700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20241218 | 172600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20241218 | 172500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20241218 | 172400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20241218 | 172300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20241218 | 172200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20241218 | 172100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20241218 | 172000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20241218 | 171900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20241218 | 171800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20241218 | 171700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20241218 | 171600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20241218 | 171500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20241218 | 171400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20241218 | 171300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20241218 | 171200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 19046 |
| 93 | 20241218 | 171100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20241218 | 171000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20241218 | 170900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20241218 | 170800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20241218 | 170700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20241218 | 170600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20241218 | 170500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20241218 | 170400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20241218 | 170300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20241218 | 170200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20241218 | 170100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20241218 | 170000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20241218 | 165900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20241218 | 165800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20241218 | 165700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20241218 | 165600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20241218 | 165500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20241218 | 165400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20241218 | 165300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20241218 | 165200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20241218 | 165100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20241218 | 165000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20241218 | 164900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20241218 | 164800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20241218 | 164700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20241218 | 164600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20241218 | 164500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20241218 | 164400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20241218 | 164300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20241218 | 164200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 19046 |
| 123 | 20241218 | 164100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20241218 | 164000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20241218 | 163900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20241218 | 163800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20241218 | 163700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20241218 | 163600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20241218 | 163500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20241218 | 163400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20241218 | 163300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20241218 | 163200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20241218 | 163100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20241218 | 163000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20241218 | 162900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20241218 | 162800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20241218 | 162700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20241218 | 162600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20241218 | 162500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20241218 | 162400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20241218 | 162300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20241218 | 162200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20241218 | 162100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20241218 | 162000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20241218 | 161900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20241218 | 161800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20241218 | 161700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20241218 | 161600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20241218 | 161500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20241218 | 161400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20241218 | 161300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20241218 | 161200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 19046 |
| 153 | 20241218 | 161100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20241218 | 161000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20241218 | 160900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20241218 | 160800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20241218 | 160700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20241218 | 160600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20241218 | 160500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20241218 | 160400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20241218 | 160300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20241218 | 160200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20241218 | 160100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20241218 | 160000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20241218 | 155900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20241218 | 155800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20241218 | 155700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20241218 | 155600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20241218 | 155500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20241218 | 155400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20241218 | 155300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20241218 | 155200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20241218 | 155100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20241218 | 155000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20241218 | 154900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20241218 | 154800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20241218 | 154700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20241218 | 154600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20241218 | 154500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 180 | 20241218 | 154400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 181 | 20241218 | 154300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 182 | 20241218 | 154200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 19046 |
| 183 | 20241218 | 154100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 184 | 20241218 | 154000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 185 | 20241218 | 153900 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 186 | 20241218 | 153800 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 187 | 20241218 | 153700 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 188 | 20241218 | 153600 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 189 | 20241218 | 153500 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 190 | 20241218 | 153400 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 191 | 20241218 | 153300 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 192 | 20241218 | 153200 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 193 | 20241218 | 153100 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 194 | 20241218 | 153000 | 2537293160 | 2470 | 2470 | 2470 | 2470 | 19046 |
| 195 | 20241218 | 152900 | 2490249540 | 2470 | 2470 | 2470 | 2470 | 0 |
| 196 | 20241218 | 152800 | 2490249540 | 2470 | 2470 | 2470 | 2470 | 0 |
| 197 | 20241218 | 152700 | 2490249540 | 2470 | 2470 | 2470 | 2470 | 0 |
| 198 | 20241218 | 152600 | 2490249540 | 2470 | 2470 | 2470 | 2470 | 0 |
| 199 | 20241218 | 152500 | 2490249540 | 2470 | 2470 | 2470 | 2470 | 0 |
| 200 | 20241218 | 152400 | 2490249540 | 2470 | 2470 | 2470 | 2470 | 0 |
| 201 | 20241218 | 152300 | 2490249540 | 2470 | 2470 | 2470 | 2470 | 0 |
| 202 | 20241218 | 152200 | 2490249540 | 2470 | 2470 | 2470 | 2470 | 0 |
| 203 | 20241218 | 152100 | 2490249540 | 2470 | 2470 | 2470 | 2470 | 0 |
| 204 | 20241218 | 152000 | 2490249540 | 2470 | 2470 | 2470 | 2470 | 0 |
| 205 | 20241218 | 151900 | 2490249540 | 2470 | 2465 | 2470 | 2465 | 78 |
| 206 | 20241218 | 151800 | 2490057065 | 2470 | 2465 | 2470 | 2465 | 234 |
| 207 | 20241218 | 151700 | 2489479585 | 2465 | 2470 | 2470 | 2465 | 1040 |
| 208 | 20241218 | 151600 | 2486913140 | 2470 | 2470 | 2470 | 2465 | 409 |
| 209 | 20241218 | 151500 | 2485904035 | 2470 | 2465 | 2470 | 2465 | 55 |
| 210 | 20241218 | 151400 | 2485768450 | 2465 | 2470 | 2470 | 2465 | 1292 |
| 211 | 20241218 | 151300 | 2482579350 | 2465 | 2465 | 2465 | 2465 | 109 |
| 212 | 20241218 | 151200 | 2482310665 | 2465 | 2465 | 2475 | 2465 | 185 |
| 213 | 20241218 | 151100 | 2481853615 | 2465 | 2470 | 2475 | 2465 | 948 |
| 214 | 20241218 | 151000 | 2479512335 | 2475 | 2470 | 2475 | 2465 | 801 |
| 215 | 20241218 | 150900 | 2477534360 | 2470 | 2475 | 2475 | 2465 | 397 |
| 216 | 20241218 | 150800 | 2476553765 | 2470 | 2460 | 2475 | 2460 | 4309 |
| 217 | 20241218 | 150700 | 2465931185 | 2460 | 2460 | 2460 | 2460 | 52 |
| 218 | 20241218 | 150600 | 2465803265 | 2465 | 2470 | 2470 | 2465 | 102 |
| 219 | 20241218 | 150500 | 2465551335 | 2470 | 2465 | 2470 | 2460 | 2849 |
| 220 | 20241218 | 150400 | 2458537395 | 2470 | 2465 | 2470 | 2465 | 30 |
| 221 | 20241218 | 150300 | 2458463305 | 2465 | 2465 | 2465 | 2465 | 808 |
| 222 | 20241218 | 150200 | 2456471585 | 2465 | 2465 | 2465 | 2465 | 314 |
| 223 | 20241218 | 150100 | 2455697575 | 2465 | 2465 | 2465 | 2465 | 2 |
| 224 | 20241218 | 150000 | 2455692645 | 2470 | 2465 | 2470 | 2465 | 43 |
| 225 | 20241218 | 145900 | 2455586450 | 2470 | 2470 | 2470 | 2470 | 1 |
| 226 | 20241218 | 145800 | 2455583980 | 2475 | 2475 | 2475 | 2460 | 143 |
| 227 | 20241218 | 145700 | 2455230625 | 2475 | 2470 | 2475 | 2470 | 734 |
| 228 | 20241218 | 145600 | 2453417525 | 2475 | 2480 | 2480 | 2475 | 7336 |
| 229 | 20241218 | 145500 | 2435259415 | 2475 | 2475 | 2475 | 2475 | 1271 |
| 230 | 20241218 | 145400 | 2432113690 | 2475 | 2475 | 2480 | 2475 | 9 |
| 231 | 20241218 | 145300 | 2432091405 | 2480 | 2475 | 2480 | 2470 | 11712 |
| 232 | 20241218 | 145200 | 2403077800 | 2475 | 2470 | 2475 | 2470 | 10503 |
| 233 | 20241218 | 145100 | 2377128980 | 2465 | 2465 | 2465 | 2465 | 6 |
| 234 | 20241218 | 145000 | 2377114190 | 2470 | 2460 | 2470 | 2455 | 2533 |
| 235 | 20241218 | 144900 | 2370882925 | 2465 | 2460 | 2465 | 2460 | 6 |
| 236 | 20241218 | 144800 | 2370868160 | 2460 | 2465 | 2465 | 2460 | 9 |
| 237 | 20241218 | 144700 | 2370846000 | 2465 | 2460 | 2465 | 2460 | 1227 |
| 238 | 20241218 | 144600 | 2367827570 | 2460 | 2460 | 2460 | 2455 | 6 |
| 239 | 20241218 | 144500 | 2367812830 | 2450 | 2455 | 2460 | 2450 | 10274 |
| 240 | 20241218 | 144400 | 2342605760 | 2460 | 2460 | 2460 | 2460 | 30 |
| 241 | 20241218 | 144300 | 2342531960 | 2455 | 2460 | 2460 | 2455 | 25 |
| 242 | 20241218 | 144200 | 2342470470 | 2460 | 2455 | 2460 | 2455 | 2013 |
| 243 | 20241218 | 144100 | 2337528500 | 2460 | 2455 | 2460 | 2455 | 809 |
| 244 | 20241218 | 144000 | 2335542395 | 2465 | 2460 | 2465 | 2460 | 3482 |
| 245 | 20241218 | 143900 | 2326976665 | 2460 | 2455 | 2460 | 2455 | 4 |
| 246 | 20241218 | 143800 | 2326966835 | 2455 | 2455 | 2455 | 2455 | 3438 |
| 247 | 20241218 | 143700 | 2318526545 | 2465 | 2460 | 2465 | 2455 | 47 |
| 248 | 20241218 | 143600 | 2318411135 | 2465 | 2460 | 2465 | 2460 | 54 |
| 249 | 20241218 | 143500 | 2318278040 | 2460 | 2460 | 2460 | 2460 | 70 |
| 250 | 20241218 | 143400 | 2318105840 | 2460 | 2460 | 2460 | 2460 | 260 |
| 251 | 20241218 | 143300 | 2317466240 | 2460 | 2470 | 2470 | 2460 | 3200 |
| 252 | 20241218 | 143200 | 2309592240 | 2470 | 2465 | 2470 | 2465 | 195 |
| 253 | 20241218 | 143100 | 2309110600 | 2460 | 2460 | 2460 | 2460 | 100 |
| 254 | 20241218 | 143000 | 2308864600 | 2465 | 2465 | 2465 | 2465 | 200 |
| 255 | 20241218 | 142900 | 2308371600 | 2465 | 2465 | 2465 | 2465 | 37 |
| 256 | 20241218 | 142800 | 2308280395 | 2470 | 2465 | 2470 | 2460 | 5586 |
| 257 | 20241218 | 142700 | 2294538280 | 2465 | 2465 | 2465 | 2465 | 641 |
| 258 | 20241218 | 142600 | 2292958215 | 2465 | 2465 | 2465 | 2465 | 123 |
| 259 | 20241218 | 142500 | 2292655020 | 2465 | 2465 | 2470 | 2465 | 668 |
| 260 | 20241218 | 142400 | 2291005890 | 2470 | 2475 | 2475 | 2470 | 51 |
| 261 | 20241218 | 142300 | 2290879915 | 2475 | 2470 | 2475 | 2460 | 2317 |
| 262 | 20241218 | 142200 | 2285145570 | 2470 | 2470 | 2470 | 2470 | 1 |
| 263 | 20241218 | 142100 | 2285143100 | 2475 | 2465 | 2475 | 2465 | 3 |
| 264 | 20241218 | 142000 | 2285135695 | 2460 | 2460 | 2460 | 2460 | 23 |
| 265 | 20241218 | 141900 | 2285079115 | 2460 | 2470 | 2470 | 2460 | 1131 |
| 266 | 20241218 | 141800 | 2282296845 | 2460 | 2470 | 2470 | 2460 | 1631 |
| 267 | 20241218 | 141700 | 2278277230 | 2470 | 2460 | 2470 | 2460 | 911 |
| 268 | 20241218 | 141600 | 2276036100 | 2465 | 2465 | 2465 | 2465 | 188 |
| 269 | 20241218 | 141500 | 2275572680 | 2470 | 2465 | 2470 | 2460 | 1254 |
| 270 | 20241218 | 141400 | 2272487675 | 2470 | 2465 | 2470 | 2465 | 2 |
| 271 | 20241218 | 141300 | 2272482740 | 2470 | 2465 | 2470 | 2465 | 1013 |
| 272 | 20241218 | 141200 | 2269985690 | 2465 | 2465 | 2465 | 2465 | 0 |
| 273 | 20241218 | 141100 | 2269985690 | 2465 | 2465 | 2480 | 2465 | 233 |
| 274 | 20241218 | 141000 | 2269411270 | 2480 | 2480 | 2480 | 2465 | 32 |
| 275 | 20241218 | 140900 | 2269332185 | 2480 | 2470 | 2480 | 2470 | 2424 |
| 276 | 20241218 | 140800 | 2263334600 | 2470 | 2470 | 2470 | 2470 | 100 |
| 277 | 20241218 | 140700 | 2263087600 | 2470 | 2470 | 2470 | 2470 | 178 |
| 278 | 20241218 | 140600 | 2262647940 | 2465 | 2465 | 2465 | 2465 | 31 |
| 279 | 20241218 | 140500 | 2262571525 | 2470 | 2470 | 2470 | 2470 | 30 |
| 280 | 20241218 | 140400 | 2262497425 | 2470 | 2465 | 2470 | 2460 | 325 |
| 281 | 20241218 | 140300 | 2261696570 | 2465 | 2465 | 2465 | 2465 | 1193 |
| 282 | 20241218 | 140200 | 2258755825 | 2470 | 2470 | 2470 | 2470 | 30 |
| 283 | 20241218 | 140100 | 2258681725 | 2470 | 2470 | 2470 | 2465 | 76 |
| 284 | 20241218 | 140000 | 2258494240 | 2470 | 2470 | 2470 | 2470 | 21 |
| 285 | 20241218 | 135900 | 2258442370 | 2465 | 2465 | 2465 | 2465 | 5020 |
| 286 | 20241218 | 135800 | 2246068070 | 2465 | 2460 | 2465 | 2460 | 715 |
| 287 | 20241218 | 135700 | 2244309165 | 2465 | 2465 | 2465 | 2465 | 1632 |
| 288 | 20241218 | 135600 | 2240286285 | 2465 | 2470 | 2470 | 2465 | 206 |
| 289 | 20241218 | 135500 | 2239778465 | 2465 | 2470 | 2470 | 2465 | 5 |
| 290 | 20241218 | 135400 | 2239766130 | 2470 | 2475 | 2475 | 2465 | 222 |
| 291 | 20241218 | 135300 | 2239217835 | 2465 | 2460 | 2465 | 2460 | 798 |
| 292 | 20241218 | 135200 | 2237250800 | 2460 | 2465 | 2465 | 2460 | 542 |
| 293 | 20241218 | 135100 | 2235917270 | 2465 | 2465 | 2465 | 2465 | 406 |
| 294 | 20241218 | 135000 | 2234916480 | 2465 | 2460 | 2465 | 2460 | 202 |
| 295 | 20241218 | 134900 | 2234419555 | 2465 | 2465 | 2465 | 2465 | 6 |
| 296 | 20241218 | 134800 | 2234404765 | 2465 | 2465 | 2465 | 2465 | 14 |
| 297 | 20241218 | 134700 | 2234370255 | 2465 | 2460 | 2465 | 2460 | 204 |
| 298 | 20241218 | 134600 | 2233868410 | 2460 | 2455 | 2460 | 2455 | 4952 |
| 299 | 20241218 | 134500 | 2221687210 | 2460 | 2460 | 2460 | 2460 | 0 |
| 300 | 20241218 | 134400 | 2221687210 | 2460 | 2460 | 2460 | 2460 | 0 |
| 301 | 20241218 | 134300 | 2221687210 | 2460 | 2460 | 2460 | 2460 | 0 |
| 302 | 20241218 | 134200 | 2221687210 | 2460 | 2460 | 2460 | 2460 | 0 |
| 303 | 20241218 | 134100 | 2221687210 | 2460 | 2455 | 2460 | 2455 | 2 |
| 304 | 20241218 | 134000 | 2221682295 | 2450 | 2450 | 2455 | 2450 | 32 |
| 305 | 20241218 | 133900 | 2221603745 | 2455 | 2455 | 2455 | 2455 | 1 |
| 306 | 20241218 | 133800 | 2221601290 | 2450 | 2450 | 2450 | 2450 | 20 |
| 307 | 20241218 | 133700 | 2221552290 | 2450 | 2455 | 2455 | 2450 | 2023 |
| 308 | 20241218 | 133600 | 2216585830 | 2455 | 2455 | 2455 | 2455 | 1000 |
| 309 | 20241218 | 133500 | 2214130830 | 2455 | 2455 | 2455 | 2455 | 20 |
| 310 | 20241218 | 133400 | 2214081730 | 2455 | 2455 | 2455 | 2455 | 350 |
| 311 | 20241218 | 133300 | 2213222480 | 2455 | 2455 | 2455 | 2455 | 40 |
| 312 | 20241218 | 133200 | 2213124280 | 2455 | 2455 | 2455 | 2455 | 20 |
| 313 | 20241218 | 133100 | 2213075180 | 2450 | 2460 | 2460 | 2450 | 5407 |
| 314 | 20241218 | 133000 | 2199815020 | 2460 | 2460 | 2460 | 2460 | 400 |
| 315 | 20241218 | 132900 | 2198831020 | 2465 | 2460 | 2465 | 2460 | 1060 |
| 316 | 20241218 | 132800 | 2196223370 | 2465 | 2465 | 2465 | 2465 | 73 |
| 317 | 20241218 | 132700 | 2196043425 | 2465 | 2465 | 2465 | 2465 | 43 |
| 318 | 20241218 | 132600 | 2195937430 | 2465 | 2465 | 2465 | 2465 | 2 |
| 319 | 20241218 | 132500 | 2195932500 | 2460 | 2460 | 2460 | 2460 | 804 |
| 320 | 20241218 | 132400 | 2193954660 | 2460 | 2460 | 2460 | 2460 | 1800 |
| 321 | 20241218 | 132300 | 2189526660 | 2460 | 2460 | 2460 | 2460 | 401 |
| 322 | 20241218 | 132200 | 2188540200 | 2465 | 2465 | 2465 | 2465 | 1763 |
| 323 | 20241218 | 132100 | 2184194405 | 2470 | 2465 | 2470 | 2465 | 1809 |
| 324 | 20241218 | 132000 | 2179731175 | 2470 | 2470 | 2470 | 2470 | 141 |
| 325 | 20241218 | 131900 | 2179382905 | 2470 | 2470 | 2475 | 2470 | 881 |
| 326 | 20241218 | 131800 | 2177205030 | 2470 | 2470 | 2470 | 2470 | 1 |
| 327 | 20241218 | 131700 | 2177202560 | 2480 | 2470 | 2480 | 2470 | 10662 |
| 328 | 20241218 | 131600 | 2150867070 | 2475 | 2475 | 2475 | 2475 | 344 |
| 329 | 20241218 | 131500 | 2150015670 | 2480 | 2480 | 2480 | 2470 | 1981 |
| 330 | 20241218 | 131400 | 2145102800 | 2485 | 2485 | 2485 | 2485 | 0 |
| 331 | 20241218 | 131300 | 2145102800 | 2485 | 2485 | 2485 | 2485 | 0 |
| 332 | 20241218 | 131200 | 2145102800 | 2485 | 2485 | 2485 | 2485 | 0 |
| 333 | 20241218 | 131100 | 2145102800 | 2485 | 2470 | 2485 | 2470 | 1124 |
| 334 | 20241218 | 131000 | 2142321810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 335 | 20241218 | 130900 | 2142321810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 336 | 20241218 | 130800 | 2142321810 | 2480 | 2480 | 2480 | 2480 | 1 |
| 337 | 20241218 | 130700 | 2142319330 | 2470 | 2475 | 2480 | 2470 | 1563 |
| 338 | 20241218 | 130600 | 2138454545 | 2480 | 2480 | 2480 | 2480 | 20 |
| 339 | 20241218 | 130500 | 2138404945 | 2475 | 2475 | 2475 | 2475 | 7 |
| 340 | 20241218 | 130400 | 2138387620 | 2485 | 2485 | 2485 | 2485 | 1 |
| 341 | 20241218 | 130300 | 2138385135 | 2475 | 2485 | 2485 | 2475 | 211 |
| 342 | 20241218 | 130200 | 2137862800 | 2475 | 2480 | 2480 | 2475 | 360 |
| 343 | 20241218 | 130100 | 2136970960 | 2480 | 2480 | 2480 | 2480 | 500 |
| 344 | 20241218 | 130000 | 2135730960 | 2480 | 2480 | 2480 | 2480 | 0 |
| 345 | 20241218 | 125900 | 2135730960 | 2480 | 2490 | 2490 | 2480 | 143 |
| 346 | 20241218 | 125800 | 2135376230 | 2490 | 2490 | 2490 | 2490 | 7349 |
| 347 | 20241218 | 125700 | 2117077220 | 2490 | 2485 | 2495 | 2485 | 5258 |
| 348 | 20241218 | 125600 | 2103966730 | 2490 | 2485 | 2490 | 2480 | 11392 |
| 349 | 20241218 | 125500 | 2075632950 | 2485 | 2485 | 2485 | 2485 | 9 |
| 350 | 20241218 | 125400 | 2075610585 | 2475 | 2480 | 2480 | 2475 | 890 |
| 351 | 20241218 | 125300 | 2073403515 | 2465 | 2465 | 2465 | 2465 | 94 |
| 352 | 20241218 | 125200 | 2073171805 | 2465 | 2480 | 2480 | 2465 | 1377 |
| 353 | 20241218 | 125100 | 2069756860 | 2480 | 2480 | 2480 | 2480 | 0 |
| 354 | 20241218 | 125000 | 2069756860 | 2480 | 2480 | 2480 | 2470 | 22083 |
| 355 | 20241218 | 124900 | 2015202190 | 2480 | 2480 | 2480 | 2480 | 136 |
| 356 | 20241218 | 124800 | 2014864910 | 2485 | 2485 | 2485 | 2485 | 1309 |
| 357 | 20241218 | 124700 | 2011612045 | 2485 | 2480 | 2485 | 2480 | 2328 |
| 358 | 20241218 | 124600 | 2005838595 | 2470 | 2480 | 2485 | 2470 | 1029 |
| 359 | 20241218 | 124500 | 2003291035 | 2480 | 2485 | 2485 | 2475 | 353 |
| 360 | 20241218 | 124400 | 2002417340 | 2485 | 2485 | 2485 | 2480 | 34 |
| 361 | 20241218 | 124300 | 2002332950 | 2485 | 2485 | 2485 | 2485 | 300 |
| 362 | 20241218 | 124200 | 2001587450 | 2485 | 2475 | 2485 | 2475 | 9364 |
| 363 | 20241218 | 124100 | 1978339870 | 2475 | 2470 | 2475 | 2470 | 212 |
| 364 | 20241218 | 124000 | 1977816175 | 2470 | 2470 | 2470 | 2470 | 0 |
| 365 | 20241218 | 123900 | 1977816175 | 2470 | 2475 | 2475 | 2470 | 106 |
| 366 | 20241218 | 123800 | 1977554325 | 2475 | 2475 | 2475 | 2475 | 107 |
| 367 | 20241218 | 123700 | 1977289500 | 2475 | 2475 | 2475 | 2470 | 2867 |
| 368 | 20241218 | 123600 | 1970194715 | 2475 | 2470 | 2475 | 2470 | 1948 |
| 369 | 20241218 | 123500 | 1965383140 | 2465 | 2465 | 2465 | 2465 | 75 |
| 370 | 20241218 | 123400 | 1965198265 | 2465 | 2465 | 2465 | 2465 | 0 |
| 371 | 20241218 | 123300 | 1965198265 | 2465 | 2460 | 2465 | 2460 | 768 |
| 372 | 20241218 | 123200 | 1963305355 | 2465 | 2465 | 2465 | 2465 | 530 |
| 373 | 20241218 | 123100 | 1961998905 | 2465 | 2465 | 2465 | 2465 | 5 |
| 374 | 20241218 | 123000 | 1961986580 | 2465 | 2460 | 2465 | 2460 | 68 |
| 375 | 20241218 | 122900 | 1961819250 | 2460 | 2460 | 2460 | 2460 | 0 |
| 376 | 20241218 | 122800 | 1961819250 | 2460 | 2460 | 2460 | 2460 | 2 |
| 377 | 20241218 | 122700 | 1961814330 | 2460 | 2460 | 2460 | 2460 | 0 |
| 378 | 20241218 | 122600 | 1961814330 | 2460 | 2460 | 2460 | 2460 | 900 |
| 379 | 20241218 | 122500 | 1959600330 | 2460 | 2465 | 2465 | 2460 | 60 |
| 380 | 20241218 | 122400 | 1959452660 | 2465 | 2465 | 2465 | 2465 | 58 |
| 381 | 20241218 | 122300 | 1959309690 | 2465 | 2465 | 2465 | 2465 | 85 |
| 382 | 20241218 | 122200 | 1959100165 | 2465 | 2465 | 2465 | 2465 | 0 |
| 383 | 20241218 | 122100 | 1959100165 | 2465 | 2465 | 2465 | 2465 | 1280 |
| 384 | 20241218 | 122000 | 1955944965 | 2460 | 2460 | 2460 | 2460 | 1 |
| 385 | 20241218 | 121900 | 1955942505 | 2460 | 2455 | 2460 | 2455 | 1720 |
| 386 | 20241218 | 121800 | 1951716305 | 2450 | 2450 | 2450 | 2450 | 0 |
| 387 | 20241218 | 121700 | 1951716305 | 2450 | 2450 | 2450 | 2450 | 633 |
| 388 | 20241218 | 121600 | 1950165455 | 2450 | 2450 | 2450 | 2450 | 131 |
| 389 | 20241218 | 121500 | 1949844505 | 2450 | 2450 | 2450 | 2450 | 100 |
| 390 | 20241218 | 121400 | 1949599505 | 2450 | 2450 | 2450 | 2450 | 0 |
| 391 | 20241218 | 121300 | 1949599505 | 2450 | 2450 | 2450 | 2450 | 101 |
| 392 | 20241218 | 121200 | 1949352055 | 2450 | 2450 | 2450 | 2450 | 947 |
| 393 | 20241218 | 121100 | 1947031905 | 2450 | 2450 | 2450 | 2450 | 17 |
| 394 | 20241218 | 121000 | 1946990255 | 2445 | 2450 | 2450 | 2445 | 3229 |
| 395 | 20241218 | 120900 | 1939081680 | 2445 | 2460 | 2460 | 2445 | 13800 |
| 396 | 20241218 | 120800 | 1905263945 | 2460 | 2460 | 2460 | 2460 | 252 |
| 397 | 20241218 | 120700 | 1904644025 | 2460 | 2465 | 2470 | 2460 | 7854 |
| 398 | 20241218 | 120600 | 1885322160 | 2460 | 2460 | 2460 | 2460 | 0 |
| 399 | 20241218 | 120500 | 1885322160 | 2460 | 2460 | 2460 | 2460 | 0 |
| 400 | 20241218 | 120400 | 1885322160 | 2460 | 2465 | 2465 | 2460 | 628 |
| 401 | 20241218 | 120300 | 1883776650 | 2465 | 2465 | 2465 | 2465 | 11 |
| 402 | 20241218 | 120200 | 1883749535 | 2465 | 2465 | 2465 | 2465 | 200 |
| 403 | 20241218 | 120100 | 1883256535 | 2465 | 2465 | 2465 | 2465 | 699 |
| 404 | 20241218 | 120000 | 1881533500 | 2465 | 2465 | 2465 | 2465 | 1066 |
| 405 | 20241218 | 115900 | 1878905810 | 2465 | 2465 | 2465 | 2465 | 2 |
| 406 | 20241218 | 115800 | 1878900880 | 2460 | 2470 | 2470 | 2460 | 180 |
| 407 | 20241218 | 115700 | 1878457680 | 2460 | 2450 | 2460 | 2450 | 1177 |
| 408 | 20241218 | 115600 | 1875564260 | 2445 | 2465 | 2465 | 2440 | 10296 |
| 409 | 20241218 | 115500 | 1850311370 | 2465 | 2470 | 2470 | 2465 | 627 |
| 410 | 20241218 | 115400 | 1848765255 | 2470 | 2465 | 2470 | 2465 | 252 |
| 411 | 20241218 | 115300 | 1848142845 | 2470 | 2475 | 2475 | 2470 | 3849 |
| 412 | 20241218 | 115200 | 1838635565 | 2470 | 2470 | 2475 | 2470 | 464 |
| 413 | 20241218 | 115100 | 1837488485 | 2475 | 2475 | 2475 | 2475 | 339 |
| 414 | 20241218 | 115000 | 1836649460 | 2480 | 2480 | 2480 | 2480 | 3 |
| 415 | 20241218 | 114900 | 1836642020 | 2480 | 2475 | 2480 | 2475 | 47 |
| 416 | 20241218 | 114800 | 1836525535 | 2475 | 2475 | 2475 | 2475 | 628 |
| 417 | 20241218 | 114700 | 1834971235 | 2480 | 2480 | 2480 | 2475 | 278 |
| 418 | 20241218 | 114600 | 1834282085 | 2480 | 2475 | 2480 | 2475 | 773 |
| 419 | 20241218 | 114500 | 1832366750 | 2470 | 2475 | 2475 | 2470 | 14018 |
| 420 | 20241218 | 114400 | 1797724215 | 2475 | 2475 | 2475 | 2475 | 1 |
| 421 | 20241218 | 114300 | 1797721740 | 2480 | 2480 | 2480 | 2480 | 10 |
| 422 | 20241218 | 114200 | 1797696940 | 2480 | 2480 | 2480 | 2480 | 0 |
| 423 | 20241218 | 114100 | 1797696940 | 2480 | 2475 | 2480 | 2475 | 511 |
| 424 | 20241218 | 114000 | 1796431665 | 2480 | 2480 | 2480 | 2480 | 0 |
| 425 | 20241218 | 113900 | 1796431665 | 2480 | 2480 | 2480 | 2480 | 51 |
| 426 | 20241218 | 113800 | 1796305185 | 2475 | 2475 | 2475 | 2475 | 402 |
| 427 | 20241218 | 113700 | 1795310235 | 2475 | 2475 | 2475 | 2475 | 212 |
| 428 | 20241218 | 113600 | 1794785535 | 2480 | 2480 | 2480 | 2480 | 101 |
| 429 | 20241218 | 113500 | 1794535055 | 2485 | 2485 | 2485 | 2480 | 3617 |
| 430 | 20241218 | 113400 | 1785554660 | 2485 | 2480 | 2485 | 2475 | 1089 |
| 431 | 20241218 | 113300 | 1782856585 | 2480 | 2470 | 2480 | 2470 | 372 |
| 432 | 20241218 | 113200 | 1781936035 | 2470 | 2470 | 2470 | 2470 | 100 |
| 433 | 20241218 | 113100 | 1781689035 | 2470 | 2475 | 2475 | 2470 | 3110 |
| 434 | 20241218 | 113000 | 1774007170 | 2475 | 2475 | 2475 | 2475 | 718 |
| 435 | 20241218 | 112900 | 1772230120 | 2470 | 2480 | 2480 | 2470 | 4782 |
| 436 | 20241218 | 112800 | 1760385530 | 2485 | 2485 | 2490 | 2485 | 240 |
| 437 | 20241218 | 112700 | 1759788175 | 2480 | 2490 | 2490 | 2480 | 176 |
| 438 | 20241218 | 112600 | 1759350535 | 2490 | 2480 | 2495 | 2470 | 19314 |
| 439 | 20241218 | 112500 | 1711569300 | 2490 | 2490 | 2490 | 2485 | 7201 |
| 440 | 20241218 | 112400 | 1693639320 | 2490 | 2490 | 2490 | 2485 | 4968 |
| 441 | 20241218 | 112300 | 1681274065 | 2490 | 2480 | 2490 | 2475 | 9845 |
| 442 | 20241218 | 112200 | 1656837330 | 2475 | 2480 | 2480 | 2470 | 668 |
| 443 | 20241218 | 112100 | 1655183010 | 2475 | 2475 | 2475 | 2470 | 3132 |
| 444 | 20241218 | 112000 | 1647436310 | 2470 | 2470 | 2470 | 2470 | 800 |
| 445 | 20241218 | 111900 | 1645460310 | 2470 | 2470 | 2470 | 2470 | 5 |
| 446 | 20241218 | 111800 | 1645447960 | 2475 | 2475 | 2475 | 2475 | 638 |
| 447 | 20241218 | 111700 | 1643868910 | 2475 | 2460 | 2475 | 2460 | 1221 |
| 448 | 20241218 | 111600 | 1640862175 | 2470 | 2470 | 2470 | 2470 | 3732 |
| 449 | 20241218 | 111500 | 1631644135 | 2470 | 2465 | 2470 | 2465 | 112 |
| 450 | 20241218 | 111400 | 1631367995 | 2470 | 2470 | 2470 | 2470 | 337 |
| 451 | 20241218 | 111300 | 1630535605 | 2470 | 2475 | 2475 | 2470 | 10146 |
| 452 | 20241218 | 111200 | 1605471920 | 2470 | 2475 | 2475 | 2470 | 1793 |
| 453 | 20241218 | 111100 | 1601043195 | 2475 | 2475 | 2475 | 2475 | 11 |
| 454 | 20241218 | 111000 | 1601015970 | 2480 | 2480 | 2480 | 2480 | 605 |
| 455 | 20241218 | 110900 | 1599515570 | 2480 | 2480 | 2480 | 2475 | 17191 |
| 456 | 20241218 | 110800 | 1556892245 | 2480 | 2480 | 2485 | 2480 | 3599 |
| 457 | 20241218 | 110700 | 1547961945 | 2485 | 2470 | 2485 | 2470 | 13719 |
| 458 | 20241218 | 110600 | 1513978090 | 2470 | 2465 | 2470 | 2460 | 1730 |
| 459 | 20241218 | 110500 | 1509714405 | 2460 | 2455 | 2460 | 2455 | 51 |
| 460 | 20241218 | 110400 | 1509588995 | 2455 | 2460 | 2460 | 2455 | 291 |
| 461 | 20241218 | 110300 | 1508873140 | 2465 | 2465 | 2465 | 2460 | 37 |
| 462 | 20241218 | 110200 | 1508781985 | 2465 | 2460 | 2465 | 2460 | 143 |
| 463 | 20241218 | 110100 | 1508429990 | 2465 | 2470 | 2470 | 2460 | 182 |
| 464 | 20241218 | 110000 | 1507981850 | 2465 | 2460 | 2470 | 2460 | 9304 |
| 465 | 20241218 | 105900 | 1485035865 | 2460 | 2450 | 2460 | 2450 | 2975 |
| 466 | 20241218 | 105800 | 1477726825 | 2450 | 2455 | 2455 | 2450 | 6545 |
| 467 | 20241218 | 105700 | 1461690270 | 2455 | 2455 | 2455 | 2455 | 500 |
| 468 | 20241218 | 105600 | 1460462770 | 2455 | 2460 | 2460 | 2455 | 456 |
| 469 | 20241218 | 105500 | 1459343260 | 2460 | 2460 | 2460 | 2460 | 2912 |
| 470 | 20241218 | 105400 | 1452179740 | 2455 | 2450 | 2455 | 2450 | 825 |
| 471 | 20241218 | 105300 | 1450155240 | 2455 | 2445 | 2455 | 2445 | 4547 |
| 472 | 20241218 | 105200 | 1439011570 | 2450 | 2450 | 2450 | 2450 | 0 |
| 473 | 20241218 | 105100 | 1439011570 | 2450 | 2445 | 2450 | 2440 | 1456 |
| 474 | 20241218 | 105000 | 1435456585 | 2450 | 2450 | 2450 | 2450 | 360 |
| 475 | 20241218 | 104900 | 1434574585 | 2450 | 2435 | 2450 | 2435 | 4432 |
| 476 | 20241218 | 104800 | 1423721435 | 2450 | 2430 | 2450 | 2430 | 1446 |
| 477 | 20241218 | 104700 | 1420197995 | 2450 | 2435 | 2450 | 2430 | 7618 |
| 478 | 20241218 | 104600 | 1401660400 | 2435 | 2435 | 2440 | 2435 | 2131 |
| 479 | 20241218 | 104500 | 1396471410 | 2440 | 2435 | 2440 | 2435 | 180 |
| 480 | 20241218 | 104400 | 1396032310 | 2440 | 2430 | 2440 | 2430 | 1070 |
| 481 | 20241218 | 104300 | 1393432130 | 2435 | 2440 | 2445 | 2435 | 822 |
| 482 | 20241218 | 104200 | 1391430505 | 2435 | 2445 | 2445 | 2435 | 42 |
| 483 | 20241218 | 104100 | 1391328215 | 2435 | 2440 | 2440 | 2435 | 408 |
| 484 | 20241218 | 104000 | 1390334730 | 2445 | 2440 | 2445 | 2440 | 90 |
| 485 | 20241218 | 103900 | 1390115120 | 2440 | 2435 | 2440 | 2435 | 128 |
| 486 | 20241218 | 103800 | 1389803380 | 2435 | 2435 | 2435 | 2435 | 1174 |
| 487 | 20241218 | 103700 | 1386944690 | 2435 | 2450 | 2450 | 2435 | 818 |
| 488 | 20241218 | 103600 | 1384952740 | 2435 | 2440 | 2440 | 2435 | 1002 |
| 489 | 20241218 | 103500 | 1382512530 | 2440 | 2445 | 2445 | 2440 | 510 |
| 490 | 20241218 | 103400 | 1381267930 | 2450 | 2440 | 2450 | 2440 | 507 |
| 491 | 20241218 | 103300 | 1380030600 | 2440 | 2440 | 2440 | 2440 | 214 |
| 492 | 20241218 | 103200 | 1379508440 | 2450 | 2455 | 2455 | 2450 | 283 |
| 493 | 20241218 | 103100 | 1378815075 | 2435 | 2455 | 2455 | 2435 | 1967 |
| 494 | 20241218 | 103000 | 1374013210 | 2450 | 2445 | 2450 | 2445 | 4170 |
| 495 | 20241218 | 102900 | 1363797260 | 2455 | 2440 | 2455 | 2440 | 1012 |
| 496 | 20241218 | 102800 | 1361327630 | 2445 | 2455 | 2460 | 2440 | 3871 |
| 497 | 20241218 | 102700 | 1351864180 | 2450 | 2450 | 2460 | 2445 | 3196 |
| 498 | 20241218 | 102600 | 1344019420 | 2450 | 2455 | 2455 | 2450 | 2557 |
| 499 | 20241218 | 102500 | 1337754755 | 2450 | 2450 | 2450 | 2450 | 600 |
| 500 | 20241218 | 102400 | 1336284755 | 2455 | 2450 | 2455 | 2450 | 3119 |
| 501 | 20241218 | 102300 | 1328629345 | 2450 | 2455 | 2465 | 2450 | 1779 |
| 502 | 20241218 | 102200 | 1324256075 | 2460 | 2455 | 2460 | 2440 | 2120 |
| 503 | 20241218 | 102100 | 1319050775 | 2465 | 2445 | 2465 | 2435 | 9455 |
| 504 | 20241218 | 102000 | 1295841485 | 2440 | 2445 | 2445 | 2440 | 64 |
| 505 | 20241218 | 101900 | 1295685310 | 2445 | 2440 | 2445 | 2440 | 638 |
| 506 | 20241218 | 101800 | 1294128490 | 2445 | 2445 | 2445 | 2430 | 2447 |
| 507 | 20241218 | 101700 | 1288165710 | 2450 | 2440 | 2450 | 2440 | 2296 |
| 508 | 20241218 | 101600 | 1282551275 | 2445 | 2435 | 2445 | 2435 | 1364 |
| 509 | 20241218 | 101500 | 1279225025 | 2440 | 2440 | 2440 | 2425 | 5281 |
| 510 | 20241218 | 101400 | 1266397800 | 2445 | 2445 | 2445 | 2435 | 121 |
| 511 | 20241218 | 101300 | 1266102255 | 2445 | 2435 | 2445 | 2435 | 2532 |
| 512 | 20241218 | 101200 | 1259924070 | 2435 | 2435 | 2435 | 2435 | 200 |
| 513 | 20241218 | 101100 | 1259437070 | 2435 | 2430 | 2435 | 2425 | 3896 |
| 514 | 20241218 | 101000 | 1249987830 | 2430 | 2430 | 2430 | 2430 | 1112 |
| 515 | 20241218 | 100900 | 1247285670 | 2430 | 2430 | 2430 | 2425 | 1571 |
| 516 | 20241218 | 100800 | 1243474475 | 2430 | 2425 | 2430 | 2425 | 1004 |
| 517 | 20241218 | 100700 | 1241036725 | 2425 | 2430 | 2430 | 2420 | 825 |
| 518 | 20241218 | 100600 | 1239038585 | 2430 | 2425 | 2430 | 2425 | 11 |
| 519 | 20241218 | 100500 | 1239011905 | 2420 | 2420 | 2420 | 2415 | 7630 |
| 520 | 20241218 | 100400 | 1220579010 | 2415 | 2420 | 2425 | 2415 | 6301 |
| 521 | 20241218 | 100300 | 1205330430 | 2420 | 2435 | 2435 | 2420 | 461 |
| 522 | 20241218 | 100200 | 1204212460 | 2435 | 2435 | 2435 | 2430 | 1274 |
| 523 | 20241218 | 100100 | 1201116540 | 2440 | 2440 | 2440 | 2430 | 86 |
| 524 | 20241218 | 100000 | 1200906940 | 2440 | 2440 | 2445 | 2440 | 2403 |
| 525 | 20241218 | 095900 | 1195042640 | 2445 | 2430 | 2445 | 2425 | 6554 |
| 526 | 20241218 | 095800 | 1179090690 | 2430 | 2425 | 2430 | 2420 | 1949 |
| 527 | 20241218 | 095700 | 1174369065 | 2425 | 2420 | 2425 | 2415 | 2109 |
| 528 | 20241218 | 095600 | 1169262980 | 2420 | 2425 | 2425 | 2410 | 4632 |
| 529 | 20241218 | 095500 | 1158077765 | 2415 | 2420 | 2425 | 2415 | 3001 |
| 530 | 20241218 | 095400 | 1150816930 | 2420 | 2425 | 2425 | 2420 | 743 |
| 531 | 20241218 | 095300 | 1149017870 | 2425 | 2425 | 2425 | 2415 | 2241 |
| 532 | 20241218 | 095200 | 1143605385 | 2425 | 2415 | 2425 | 2415 | 124 |
| 533 | 20241218 | 095100 | 1143305755 | 2420 | 2415 | 2425 | 2410 | 4436 |
| 534 | 20241218 | 095000 | 1132593025 | 2415 | 2420 | 2420 | 2415 | 653 |
| 535 | 20241218 | 094900 | 1131014495 | 2420 | 2425 | 2425 | 2420 | 1060 |
| 536 | 20241218 | 094800 | 1128447225 | 2425 | 2420 | 2425 | 2415 | 2087 |
| 537 | 20241218 | 094700 | 1123397440 | 2420 | 2410 | 2420 | 2410 | 1723 |
| 538 | 20241218 | 094600 | 1119238150 | 2410 | 2415 | 2420 | 2410 | 8182 |
| 539 | 20241218 | 094500 | 1099472665 | 2415 | 2415 | 2415 | 2415 | 2281 |
| 540 | 20241218 | 094400 | 1093964050 | 2420 | 2415 | 2420 | 2415 | 976 |
| 541 | 20241218 | 094300 | 1091607005 | 2410 | 2410 | 2415 | 2410 | 973 |
| 542 | 20241218 | 094200 | 1089261495 | 2410 | 2410 | 2415 | 2405 | 3603 |
| 543 | 20241218 | 094100 | 1080581055 | 2410 | 2400 | 2415 | 2400 | 6488 |
| 544 | 20241218 | 094000 | 1064986110 | 2405 | 2405 | 2410 | 2400 | 13612 |
| 545 | 20241218 | 093900 | 1032262560 | 2405 | 2410 | 2420 | 2405 | 4362 |
| 546 | 20241218 | 093800 | 1021760955 | 2410 | 2415 | 2420 | 2410 | 23249 |
| 547 | 20241218 | 093700 | 965713925 | 2415 | 2410 | 2415 | 2410 | 6577 |
| 548 | 20241218 | 093600 | 949852535 | 2410 | 2420 | 2425 | 2410 | 5298 |
| 549 | 20241218 | 093500 | 937055435 | 2415 | 2415 | 2425 | 2415 | 1932 |
| 550 | 20241218 | 093400 | 932388975 | 2415 | 2420 | 2425 | 2415 | 29057 |
| 551 | 20241218 | 093300 | 862111795 | 2420 | 2430 | 2430 | 2420 | 1353 |
| 552 | 20241218 | 093200 | 858836205 | 2420 | 2425 | 2430 | 2420 | 5960 |
| 553 | 20241218 | 093100 | 844386130 | 2425 | 2420 | 2425 | 2420 | 3177 |
| 554 | 20241218 | 093000 | 836695670 | 2425 | 2430 | 2430 | 2420 | 10922 |
| 555 | 20241218 | 092900 | 810249395 | 2425 | 2430 | 2435 | 2425 | 22381 |
| 556 | 20241218 | 092800 | 755955135 | 2435 | 2435 | 2435 | 2430 | 7084 |
| 557 | 20241218 | 092700 | 738732875 | 2440 | 2435 | 2440 | 2435 | 1593 |
| 558 | 20241218 | 092600 | 734853865 | 2435 | 2435 | 2440 | 2435 | 2101 |
| 559 | 20241218 | 092500 | 729736935 | 2435 | 2440 | 2440 | 2425 | 32011 |
| 560 | 20241218 | 092400 | 651906300 | 2435 | 2435 | 2440 | 2435 | 2935 |
| 561 | 20241218 | 092300 | 644759100 | 2440 | 2440 | 2445 | 2430 | 40943 |
| 562 | 20241218 | 092200 | 544984605 | 2445 | 2445 | 2445 | 2440 | 3640 |
| 563 | 20241218 | 092100 | 536092340 | 2445 | 2440 | 2445 | 2440 | 6245 |
| 564 | 20241218 | 092000 | 520850995 | 2445 | 2440 | 2460 | 2440 | 4467 |
| 565 | 20241218 | 091900 | 509943795 | 2440 | 2460 | 2460 | 2440 | 57673 |
| 566 | 20241218 | 091800 | 368635160 | 2465 | 2450 | 2470 | 2450 | 6722 |
| 567 | 20241218 | 091700 | 352094040 | 2465 | 2460 | 2465 | 2450 | 8017 |
| 568 | 20241218 | 091600 | 332404195 | 2460 | 2460 | 2470 | 2455 | 1068 |
| 569 | 20241218 | 091500 | 329779765 | 2450 | 2460 | 2460 | 2450 | 8036 |
| 570 | 20241218 | 091400 | 310030795 | 2460 | 2470 | 2470 | 2460 | 868 |
| 571 | 20241218 | 091300 | 307892605 | 2470 | 2465 | 2470 | 2465 | 190 |
| 572 | 20241218 | 091200 | 307424220 | 2465 | 2470 | 2470 | 2465 | 2055 |
| 573 | 20241218 | 091100 | 302358140 | 2470 | 2465 | 2475 | 2460 | 4380 |
| 574 | 20241218 | 091000 | 291559720 | 2465 | 2475 | 2475 | 2465 | 45 |
| 575 | 20241218 | 090900 | 291448355 | 2460 | 2465 | 2465 | 2460 | 3228 |
| 576 | 20241218 | 090800 | 283502005 | 2465 | 2470 | 2470 | 2460 | 4359 |
| 577 | 20241218 | 090700 | 272760425 | 2465 | 2475 | 2475 | 2465 | 973 |
| 578 | 20241218 | 090600 | 270356040 | 2475 | 2475 | 2475 | 2460 | 1863 |
| 579 | 20241218 | 090500 | 265752660 | 2475 | 2445 | 2475 | 2445 | 20609 |
| 580 | 20241218 | 090400 | 215023065 | 2445 | 2450 | 2460 | 2440 | 18687 |
| 581 | 20241218 | 090300 | 169240855 | 2445 | 2455 | 2455 | 2435 | 31929 |
| 582 | 20241218 | 090200 | 91050665 | 2455 | 2450 | 2460 | 2450 | 3313 |
| 583 | 20241218 | 090100 | 82925415 | 2450 | 2440 | 2460 | 2440 | 7501 |
| 584 | 20241218 | 090000 | 64572010 | 2440 | 2465 | 2475 | 2440 | 23936 |