33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 191300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 7633 |
| 3 | 20241218 | 191200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 4 | 20241218 | 191100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 5 | 20241218 | 191000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 6 | 20241218 | 190900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 7 | 20241218 | 190800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 8 | 20241218 | 190700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 9 | 20241218 | 190600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 10 | 20241218 | 190500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 11 | 20241218 | 190400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 12 | 20241218 | 190300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 13 | 20241218 | 190200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 14 | 20241218 | 190100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 15 | 20241218 | 190000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 16 | 20241218 | 185900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 17 | 20241218 | 185800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 18 | 20241218 | 185700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 19 | 20241218 | 185600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 20 | 20241218 | 185500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 21 | 20241218 | 185400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 22 | 20241218 | 185300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 23 | 20241218 | 185200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 24 | 20241218 | 185100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 25 | 20241218 | 185000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 26 | 20241218 | 184900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 27 | 20241218 | 184800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 28 | 20241218 | 184700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 29 | 20241218 | 184600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 30 | 20241218 | 184500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 31 | 20241218 | 184400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 32 | 20241218 | 184300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 7633 |
| 33 | 20241218 | 184200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 34 | 20241218 | 184100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 35 | 20241218 | 184000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 36 | 20241218 | 183900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 37 | 20241218 | 183800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 38 | 20241218 | 183700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 39 | 20241218 | 183600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 40 | 20241218 | 183500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 41 | 20241218 | 183400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 42 | 20241218 | 183300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 43 | 20241218 | 183200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 44 | 20241218 | 183100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 45 | 20241218 | 183000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 46 | 20241218 | 182900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 47 | 20241218 | 182800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 48 | 20241218 | 182700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 49 | 20241218 | 182600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 50 | 20241218 | 182500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 51 | 20241218 | 182400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 52 | 20241218 | 182300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 53 | 20241218 | 182200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 54 | 20241218 | 182100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 55 | 20241218 | 182000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 56 | 20241218 | 181900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 57 | 20241218 | 181800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 58 | 20241218 | 181700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 59 | 20241218 | 181600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 60 | 20241218 | 181500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 61 | 20241218 | 181400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 62 | 20241218 | 181300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 7633 |
| 63 | 20241218 | 181200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 64 | 20241218 | 181100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 65 | 20241218 | 181000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 66 | 20241218 | 180900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 67 | 20241218 | 180800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 68 | 20241218 | 180700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 69 | 20241218 | 180600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 70 | 20241218 | 180500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 71 | 20241218 | 180400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 72 | 20241218 | 180300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 73 | 20241218 | 180200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 74 | 20241218 | 180100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 75 | 20241218 | 180000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 76 | 20241218 | 175900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 77 | 20241218 | 175800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 78 | 20241218 | 175700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 79 | 20241218 | 175600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 80 | 20241218 | 175500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 81 | 20241218 | 175400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 82 | 20241218 | 175300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 83 | 20241218 | 175200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 84 | 20241218 | 175100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 85 | 20241218 | 175000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 86 | 20241218 | 174900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 87 | 20241218 | 174800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 88 | 20241218 | 174700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 89 | 20241218 | 174600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 90 | 20241218 | 174500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 91 | 20241218 | 174400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 92 | 20241218 | 174300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 7633 |
| 93 | 20241218 | 174200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 94 | 20241218 | 174100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 95 | 20241218 | 174000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 96 | 20241218 | 173900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 97 | 20241218 | 173800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 98 | 20241218 | 173700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 99 | 20241218 | 173600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 100 | 20241218 | 173500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 101 | 20241218 | 173400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 102 | 20241218 | 173300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 103 | 20241218 | 173200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 104 | 20241218 | 173100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 105 | 20241218 | 173000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 106 | 20241218 | 172900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 107 | 20241218 | 172800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 108 | 20241218 | 172700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 109 | 20241218 | 172600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 110 | 20241218 | 172500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 111 | 20241218 | 172400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 112 | 20241218 | 172300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 113 | 20241218 | 172200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 114 | 20241218 | 172100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 115 | 20241218 | 172000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 116 | 20241218 | 171900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 117 | 20241218 | 171800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 118 | 20241218 | 171700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 119 | 20241218 | 171600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 120 | 20241218 | 171500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 121 | 20241218 | 171400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 122 | 20241218 | 171300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 7633 |
| 123 | 20241218 | 171200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 124 | 20241218 | 171100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 125 | 20241218 | 171000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 126 | 20241218 | 170900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 127 | 20241218 | 170800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 128 | 20241218 | 170700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 129 | 20241218 | 170600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 130 | 20241218 | 170500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 131 | 20241218 | 170400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 132 | 20241218 | 170300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 133 | 20241218 | 170200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 134 | 20241218 | 170100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 135 | 20241218 | 170000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 136 | 20241218 | 165900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 137 | 20241218 | 165800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 138 | 20241218 | 165700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 139 | 20241218 | 165600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 140 | 20241218 | 165500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 141 | 20241218 | 165400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 142 | 20241218 | 165300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 143 | 20241218 | 165200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 144 | 20241218 | 165100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 145 | 20241218 | 165000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 146 | 20241218 | 164900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 147 | 20241218 | 164800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 148 | 20241218 | 164700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 149 | 20241218 | 164600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 150 | 20241218 | 164500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 151 | 20241218 | 164400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 152 | 20241218 | 164300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 7633 |
| 153 | 20241218 | 164200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 154 | 20241218 | 164100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 155 | 20241218 | 164000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 156 | 20241218 | 163900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 157 | 20241218 | 163800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 158 | 20241218 | 163700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 159 | 20241218 | 163600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 160 | 20241218 | 163500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 161 | 20241218 | 163400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 162 | 20241218 | 163300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 163 | 20241218 | 163200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 164 | 20241218 | 163100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 165 | 20241218 | 163000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 166 | 20241218 | 162900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 167 | 20241218 | 162800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 168 | 20241218 | 162700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 169 | 20241218 | 162600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 170 | 20241218 | 162500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 171 | 20241218 | 162400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 172 | 20241218 | 162300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 173 | 20241218 | 162200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 174 | 20241218 | 162100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 175 | 20241218 | 162000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 176 | 20241218 | 161900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 177 | 20241218 | 161800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 178 | 20241218 | 161700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 179 | 20241218 | 161600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 180 | 20241218 | 161500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 181 | 20241218 | 161400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 182 | 20241218 | 161300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 7633 |
| 183 | 20241218 | 161200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 184 | 20241218 | 161100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 185 | 20241218 | 161000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 186 | 20241218 | 160900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 187 | 20241218 | 160800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 188 | 20241218 | 160700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 189 | 20241218 | 160600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 190 | 20241218 | 160500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 191 | 20241218 | 160400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 192 | 20241218 | 160300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 193 | 20241218 | 160200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 194 | 20241218 | 160100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 195 | 20241218 | 160000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 196 | 20241218 | 155900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 197 | 20241218 | 155800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 198 | 20241218 | 155700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 199 | 20241218 | 155600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 200 | 20241218 | 155500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 201 | 20241218 | 155400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 202 | 20241218 | 155300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 203 | 20241218 | 155200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 204 | 20241218 | 155100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 205 | 20241218 | 155000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 206 | 20241218 | 154900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 207 | 20241218 | 154800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 208 | 20241218 | 154700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 209 | 20241218 | 154600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 210 | 20241218 | 154500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 211 | 20241218 | 154400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 212 | 20241218 | 154300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 7633 |
| 213 | 20241218 | 154200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 214 | 20241218 | 154100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 215 | 20241218 | 154000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 216 | 20241218 | 153900 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 217 | 20241218 | 153800 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 218 | 20241218 | 153700 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 219 | 20241218 | 153600 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 220 | 20241218 | 153500 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 221 | 20241218 | 153400 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 222 | 20241218 | 153300 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 223 | 20241218 | 153200 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 224 | 20241218 | 153100 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 0 |
| 225 | 20241218 | 153000 | 5070785630 | 18990 | 18990 | 18990 | 18990 | 7633 |
| 226 | 20241218 | 152900 | 4925834960 | 19030 | 19030 | 19030 | 19030 | 0 |
| 227 | 20241218 | 152800 | 4925834960 | 19030 | 19030 | 19030 | 19030 | 0 |
| 228 | 20241218 | 152700 | 4925834960 | 19030 | 19030 | 19030 | 19030 | 0 |
| 229 | 20241218 | 152600 | 4925834960 | 19030 | 19030 | 19030 | 19030 | 0 |
| 230 | 20241218 | 152500 | 4925834960 | 19030 | 19030 | 19030 | 19030 | 0 |
| 231 | 20241218 | 152400 | 4925834960 | 19030 | 19030 | 19030 | 19030 | 0 |
| 232 | 20241218 | 152300 | 4925834960 | 19030 | 19030 | 19030 | 19030 | 0 |
| 233 | 20241218 | 152200 | 4925834960 | 19030 | 19030 | 19030 | 19030 | 0 |
| 234 | 20241218 | 152100 | 4925834960 | 19030 | 19030 | 19030 | 19030 | 0 |
| 235 | 20241218 | 152000 | 4925834960 | 19030 | 19030 | 19030 | 19030 | 0 |
| 236 | 20241218 | 151900 | 4925834960 | 19030 | 19040 | 19070 | 19030 | 1119 |
| 237 | 20241218 | 151800 | 4904523340 | 19040 | 19060 | 19070 | 19040 | 136 |
| 238 | 20241218 | 151700 | 4901932550 | 19060 | 19060 | 19080 | 19040 | 1209 |
| 239 | 20241218 | 151600 | 4878884640 | 19060 | 19060 | 19070 | 19050 | 1913 |
| 240 | 20241218 | 151500 | 4842424870 | 19060 | 19080 | 19080 | 19050 | 3540 |
| 241 | 20241218 | 151400 | 4774935080 | 19080 | 19060 | 19080 | 19050 | 1969 |
| 242 | 20241218 | 151300 | 4737394450 | 19050 | 19050 | 19080 | 19040 | 2677 |
| 243 | 20241218 | 151200 | 4686350280 | 19050 | 19060 | 19070 | 19050 | 1870 |
| 244 | 20241218 | 151100 | 4650694660 | 19060 | 19060 | 19060 | 19030 | 2870 |
| 245 | 20241218 | 151000 | 4595998770 | 19060 | 19040 | 19080 | 19030 | 2857 |
| 246 | 20241218 | 150900 | 4541497500 | 19040 | 19050 | 19080 | 19030 | 2217 |
| 247 | 20241218 | 150800 | 4499231340 | 19050 | 19070 | 19070 | 19030 | 2590 |
| 248 | 20241218 | 150700 | 4449859100 | 19050 | 19070 | 19070 | 19030 | 2456 |
| 249 | 20241218 | 150600 | 4403059790 | 19070 | 19050 | 19070 | 19030 | 2289 |
| 250 | 20241218 | 150500 | 4359439910 | 19040 | 19050 | 19070 | 19030 | 2008 |
| 251 | 20241218 | 150400 | 4321169320 | 19060 | 19030 | 19080 | 19030 | 3960 |
| 252 | 20241218 | 150300 | 4245672160 | 19060 | 19050 | 19060 | 19020 | 2991 |
| 253 | 20241218 | 150200 | 4188693930 | 19050 | 19010 | 19060 | 19010 | 2118 |
| 254 | 20241218 | 150100 | 4148356720 | 19020 | 19050 | 19060 | 19010 | 2097 |
| 255 | 20241218 | 150000 | 4108405840 | 19050 | 19050 | 19060 | 19030 | 2758 |
| 256 | 20241218 | 145900 | 4055864960 | 19060 | 19060 | 19070 | 19020 | 2510 |
| 257 | 20241218 | 145800 | 4008027800 | 19060 | 19050 | 19060 | 19040 | 2130 |
| 258 | 20241218 | 145700 | 3967443970 | 19050 | 19050 | 19060 | 19020 | 2107 |
| 259 | 20241218 | 145600 | 3927314060 | 19050 | 19050 | 19060 | 19040 | 2404 |
| 260 | 20241218 | 145500 | 3881515580 | 19050 | 19030 | 19050 | 19020 | 2388 |
| 261 | 20241218 | 145400 | 3836043780 | 19020 | 19020 | 19050 | 19020 | 2580 |
| 262 | 20241218 | 145300 | 3786927610 | 19010 | 19040 | 19050 | 19010 | 2751 |
| 263 | 20241218 | 145200 | 3734574640 | 19040 | 19060 | 19060 | 19000 | 1648 |
| 264 | 20241218 | 145100 | 3703208410 | 19050 | 19050 | 19060 | 19040 | 3568 |
| 265 | 20241218 | 145000 | 3635244030 | 19050 | 19040 | 19060 | 19040 | 2594 |
| 266 | 20241218 | 144900 | 3585824940 | 19050 | 19040 | 19050 | 19020 | 1941 |
| 267 | 20241218 | 144800 | 3548857770 | 19050 | 19030 | 19050 | 19030 | 2074 |
| 268 | 20241218 | 144700 | 3509358190 | 19030 | 19040 | 19050 | 19030 | 2205 |
| 269 | 20241218 | 144600 | 3467366480 | 19040 | 19040 | 19050 | 19030 | 2583 |
| 270 | 20241218 | 144500 | 3418186860 | 19050 | 19040 | 19050 | 19030 | 1801 |
| 271 | 20241218 | 144400 | 3383898450 | 19050 | 19050 | 19050 | 19020 | 1762 |
| 272 | 20241218 | 144300 | 3350353370 | 19050 | 19040 | 19050 | 19020 | 2368 |
| 273 | 20241218 | 144200 | 3305267330 | 19030 | 19030 | 19050 | 19020 | 3041 |
| 274 | 20241218 | 144100 | 3247368970 | 19040 | 19030 | 19040 | 19020 | 2406 |
| 275 | 20241218 | 144000 | 3201567280 | 19030 | 19020 | 19040 | 19020 | 1353 |
| 276 | 20241218 | 143900 | 3175814960 | 19020 | 19000 | 19040 | 19000 | 2175 |
| 277 | 20241218 | 143800 | 3134433520 | 19010 | 19020 | 19030 | 18980 | 2221 |
| 278 | 20241218 | 143700 | 3092203240 | 19030 | 19000 | 19030 | 18990 | 2386 |
| 279 | 20241218 | 143600 | 3046835620 | 19010 | 18990 | 19010 | 18980 | 2274 |
| 280 | 20241218 | 143500 | 3003621550 | 18980 | 19000 | 19000 | 18980 | 1822 |
| 281 | 20241218 | 143400 | 2969010700 | 18990 | 18990 | 18990 | 18980 | 1685 |
| 282 | 20241218 | 143300 | 2937015200 | 18980 | 18960 | 18990 | 18940 | 2485 |
| 283 | 20241218 | 143200 | 2889844420 | 18970 | 18930 | 18980 | 18930 | 4371 |
| 284 | 20241218 | 143100 | 2806963250 | 18910 | 18940 | 18950 | 18910 | 2647 |
| 285 | 20241218 | 143000 | 2756846350 | 18940 | 18900 | 18940 | 18890 | 2327 |
| 286 | 20241218 | 142900 | 2712833470 | 18900 | 18880 | 18900 | 18880 | 179 |
| 287 | 20241218 | 142800 | 2709451380 | 18880 | 18900 | 18910 | 18870 | 619 |
| 288 | 20241218 | 142700 | 2697759430 | 18900 | 18900 | 18910 | 18880 | 593 |
| 289 | 20241218 | 142600 | 2686554180 | 18900 | 18890 | 18900 | 18890 | 176 |
| 290 | 20241218 | 142500 | 2683227910 | 18900 | 18910 | 18910 | 18890 | 440 |
| 291 | 20241218 | 142400 | 2674908690 | 18900 | 18900 | 18940 | 18900 | 389 |
| 292 | 20241218 | 142300 | 2667555530 | 18900 | 18910 | 18940 | 18900 | 406 |
| 293 | 20241218 | 142200 | 2659878130 | 18930 | 18890 | 18930 | 18890 | 238 |
| 294 | 20241218 | 142100 | 2655378540 | 18910 | 18900 | 18940 | 18900 | 557 |
| 295 | 20241218 | 142000 | 2644845280 | 18890 | 18910 | 18940 | 18890 | 813 |
| 296 | 20241218 | 141900 | 2629481500 | 18900 | 18910 | 18910 | 18890 | 421 |
| 297 | 20241218 | 141800 | 2621523280 | 18910 | 18910 | 18940 | 18900 | 295 |
| 298 | 20241218 | 141700 | 2615942590 | 18910 | 18920 | 18930 | 18900 | 297 |
| 299 | 20241218 | 141600 | 2610325740 | 18920 | 18920 | 18930 | 18900 | 733 |
| 300 | 20241218 | 141500 | 2596463640 | 18920 | 18910 | 18940 | 18900 | 291 |
| 301 | 20241218 | 141400 | 2590955820 | 18910 | 18920 | 18940 | 18910 | 425 |
| 302 | 20241218 | 141300 | 2582916090 | 18910 | 18910 | 18940 | 18910 | 400 |
| 303 | 20241218 | 141200 | 2575347380 | 18920 | 18930 | 18940 | 18910 | 424 |
| 304 | 20241218 | 141100 | 2567322820 | 18930 | 18920 | 18930 | 18920 | 193 |
| 305 | 20241218 | 141000 | 2563670730 | 18920 | 18930 | 18940 | 18910 | 511 |
| 306 | 20241218 | 140900 | 2554000090 | 18930 | 18940 | 18940 | 18900 | 963 |
| 307 | 20241218 | 140800 | 2535775060 | 18940 | 18920 | 18940 | 18900 | 303 |
| 308 | 20241218 | 140700 | 2530043240 | 18920 | 18920 | 18940 | 18910 | 434 |
| 309 | 20241218 | 140600 | 2521833820 | 18920 | 18900 | 18930 | 18900 | 481 |
| 310 | 20241218 | 140500 | 2512735320 | 18910 | 18920 | 18920 | 18900 | 267 |
| 311 | 20241218 | 140400 | 2507685980 | 18920 | 18930 | 18930 | 18910 | 505 |
| 312 | 20241218 | 140300 | 2498128640 | 18920 | 18910 | 18940 | 18910 | 320 |
| 313 | 20241218 | 140200 | 2492072550 | 18910 | 18930 | 18940 | 18910 | 363 |
| 314 | 20241218 | 140100 | 2485204570 | 18930 | 18920 | 18940 | 18900 | 439 |
| 315 | 20241218 | 140000 | 2476899330 | 18920 | 18910 | 18930 | 18910 | 228 |
| 316 | 20241218 | 135900 | 2472585390 | 18930 | 18910 | 18930 | 18900 | 422 |
| 317 | 20241218 | 135800 | 2464604620 | 18900 | 18930 | 18930 | 18900 | 520 |
| 318 | 20241218 | 135700 | 2454767230 | 18910 | 18910 | 18910 | 18900 | 313 |
| 319 | 20241218 | 135600 | 2448848620 | 18910 | 18910 | 18930 | 18900 | 356 |
| 320 | 20241218 | 135500 | 2442113930 | 18910 | 18930 | 18940 | 18910 | 710 |
| 321 | 20241218 | 135400 | 2428678080 | 18930 | 18940 | 18940 | 18920 | 346 |
| 322 | 20241218 | 135300 | 2422126930 | 18940 | 18940 | 18940 | 18920 | 405 |
| 323 | 20241218 | 135200 | 2414459090 | 18940 | 18940 | 18940 | 18900 | 1374 |
| 324 | 20241218 | 135100 | 2388450170 | 18930 | 18910 | 18930 | 18900 | 1090 |
| 325 | 20241218 | 135000 | 2367830060 | 18910 | 18910 | 18920 | 18890 | 385 |
| 326 | 20241218 | 134900 | 2360550310 | 18910 | 18910 | 18920 | 18910 | 376 |
| 327 | 20241218 | 134800 | 2353437840 | 18910 | 18910 | 18920 | 18900 | 264 |
| 328 | 20241218 | 134700 | 2348445600 | 18900 | 18890 | 18910 | 18880 | 355 |
| 329 | 20241218 | 134600 | 2341737470 | 18890 | 18900 | 18900 | 18890 | 641 |
| 330 | 20241218 | 134500 | 2329625110 | 18900 | 18900 | 18900 | 18890 | 156 |
| 331 | 20241218 | 134400 | 2326676960 | 18900 | 18900 | 18900 | 18890 | 369 |
| 332 | 20241218 | 134300 | 2319703050 | 18890 | 18890 | 18900 | 18890 | 207 |
| 333 | 20241218 | 134200 | 2315791350 | 18890 | 18880 | 18890 | 18870 | 248 |
| 334 | 20241218 | 134100 | 2311108440 | 18880 | 18900 | 18900 | 18870 | 370 |
| 335 | 20241218 | 134000 | 2304119280 | 18900 | 18870 | 18900 | 18870 | 406 |
| 336 | 20241218 | 133900 | 2296452760 | 18880 | 18880 | 18880 | 18870 | 422 |
| 337 | 20241218 | 133800 | 2288486110 | 18880 | 18880 | 18880 | 18870 | 445 |
| 338 | 20241218 | 133700 | 2280085280 | 18870 | 18880 | 18880 | 18870 | 260 |
| 339 | 20241218 | 133600 | 2275177230 | 18880 | 18890 | 18900 | 18870 | 402 |
| 340 | 20241218 | 133500 | 2267585240 | 18890 | 18880 | 18900 | 18880 | 432 |
| 341 | 20241218 | 133400 | 2259424000 | 18890 | 18900 | 18910 | 18880 | 444 |
| 342 | 20241218 | 133300 | 2251034280 | 18900 | 18890 | 18900 | 18880 | 93 |
| 343 | 20241218 | 133200 | 2249277570 | 18890 | 18880 | 18890 | 18870 | 352 |
| 344 | 20241218 | 133100 | 2242629950 | 18880 | 18880 | 18900 | 18880 | 241 |
| 345 | 20241218 | 133000 | 2238077630 | 18880 | 18880 | 18890 | 18870 | 350 |
| 346 | 20241218 | 132900 | 2231469880 | 18860 | 18870 | 18900 | 18860 | 605 |
| 347 | 20241218 | 132800 | 2220050420 | 18870 | 18860 | 18880 | 18860 | 227 |
| 348 | 20241218 | 132700 | 2215766410 | 18860 | 18840 | 18870 | 18840 | 613 |
| 349 | 20241218 | 132600 | 2204208410 | 18840 | 18860 | 18860 | 18840 | 308 |
| 350 | 20241218 | 132500 | 2198402850 | 18840 | 18840 | 18860 | 18840 | 225 |
| 351 | 20241218 | 132400 | 2194161110 | 18830 | 18860 | 18860 | 18830 | 292 |
| 352 | 20241218 | 132300 | 2188660270 | 18870 | 18840 | 18870 | 18840 | 398 |
| 353 | 20241218 | 132200 | 2181152780 | 18840 | 18830 | 18860 | 18830 | 387 |
| 354 | 20241218 | 132100 | 2173861690 | 18830 | 18840 | 18870 | 18830 | 407 |
| 355 | 20241218 | 132000 | 2166185590 | 18840 | 18850 | 18850 | 18830 | 455 |
| 356 | 20241218 | 131900 | 2157614180 | 18840 | 18860 | 18860 | 18840 | 432 |
| 357 | 20241218 | 131800 | 2149472520 | 18850 | 18850 | 18870 | 18850 | 329 |
| 358 | 20241218 | 131700 | 2143266020 | 18850 | 18860 | 18860 | 18840 | 374 |
| 359 | 20241218 | 131600 | 2136215180 | 18860 | 18840 | 18860 | 18830 | 260 |
| 360 | 20241218 | 131500 | 2131313320 | 18830 | 18850 | 18870 | 18830 | 6658 |
| 361 | 20241218 | 131400 | 2005860760 | 18850 | 18850 | 18850 | 18840 | 500 |
| 362 | 20241218 | 131300 | 1996435870 | 18850 | 18850 | 18850 | 18840 | 258 |
| 363 | 20241218 | 131200 | 1991573770 | 18850 | 18870 | 18880 | 18840 | 2628 |
| 364 | 20241218 | 131100 | 1942020230 | 18870 | 18880 | 18880 | 18870 | 541 |
| 365 | 20241218 | 131000 | 1931808820 | 18880 | 18880 | 18890 | 18870 | 176 |
| 366 | 20241218 | 130900 | 1928485250 | 18880 | 18880 | 18900 | 18880 | 231 |
| 367 | 20241218 | 130800 | 1924120740 | 18890 | 18900 | 18900 | 18880 | 483 |
| 368 | 20241218 | 130700 | 1914996430 | 18890 | 18890 | 18910 | 18880 | 175 |
| 369 | 20241218 | 130600 | 1911689990 | 18910 | 18900 | 18910 | 18890 | 248 |
| 370 | 20241218 | 130500 | 1907000790 | 18890 | 18880 | 18890 | 18880 | 293 |
| 371 | 20241218 | 130400 | 1901468050 | 18880 | 18870 | 18880 | 18870 | 162 |
| 372 | 20241218 | 130300 | 1898409570 | 18870 | 18890 | 18890 | 18870 | 280 |
| 373 | 20241218 | 130200 | 1893120640 | 18890 | 18880 | 18890 | 18870 | 247 |
| 374 | 20241218 | 130100 | 1888457280 | 18880 | 18890 | 18890 | 18870 | 144 |
| 375 | 20241218 | 130000 | 1885737750 | 18890 | 18880 | 18900 | 18880 | 262 |
| 376 | 20241218 | 125900 | 1880787200 | 18900 | 18890 | 18900 | 18880 | 266 |
| 377 | 20241218 | 125800 | 1875762140 | 18880 | 18880 | 18900 | 18880 | 290 |
| 378 | 20241218 | 125700 | 1870285650 | 18880 | 18900 | 18900 | 18880 | 252 |
| 379 | 20241218 | 125600 | 1865524140 | 18890 | 18880 | 18890 | 18880 | 121 |
| 380 | 20241218 | 125500 | 1863238660 | 18880 | 18890 | 18890 | 18870 | 414 |
| 381 | 20241218 | 125400 | 1855418720 | 18880 | 18890 | 18890 | 18860 | 168 |
| 382 | 20241218 | 125300 | 1852246990 | 18890 | 18880 | 18900 | 18880 | 123 |
| 383 | 20241218 | 125200 | 1849923940 | 18900 | 18880 | 18900 | 18870 | 429 |
| 384 | 20241218 | 125100 | 1841820850 | 18870 | 18860 | 18870 | 18860 | 273 |
| 385 | 20241218 | 125000 | 1836669370 | 18860 | 18860 | 18870 | 18860 | 171 |
| 386 | 20241218 | 124900 | 1833443730 | 18860 | 18870 | 18870 | 18850 | 717 |
| 387 | 20241218 | 124800 | 1819917520 | 18880 | 18880 | 18900 | 18870 | 202 |
| 388 | 20241218 | 124700 | 1816101010 | 18890 | 18890 | 18900 | 18870 | 195 |
| 389 | 20241218 | 124600 | 1812418120 | 18880 | 18870 | 18900 | 18870 | 210 |
| 390 | 20241218 | 124500 | 1808453860 | 18860 | 18870 | 18870 | 18860 | 88 |
| 391 | 20241218 | 124400 | 1806793970 | 18860 | 18870 | 18890 | 18850 | 390 |
| 392 | 20241218 | 124300 | 1799437840 | 18870 | 18880 | 18900 | 18870 | 173 |
| 393 | 20241218 | 124200 | 1796171160 | 18870 | 18870 | 18900 | 18870 | 250 |
| 394 | 20241218 | 124100 | 1791448730 | 18870 | 18890 | 18890 | 18870 | 221 |
| 395 | 20241218 | 124000 | 1787276780 | 18890 | 18870 | 18890 | 18860 | 290 |
| 396 | 20241218 | 123900 | 1781804620 | 18890 | 18850 | 18890 | 18850 | 297 |
| 397 | 20241218 | 123800 | 1776200710 | 18860 | 18860 | 18860 | 18850 | 285 |
| 398 | 20241218 | 123700 | 1770827850 | 18860 | 18880 | 18890 | 18850 | 2584 |
| 399 | 20241218 | 123600 | 1722081750 | 18880 | 18870 | 18880 | 18870 | 175 |
| 400 | 20241218 | 123500 | 1718777770 | 18880 | 18890 | 18890 | 18870 | 203 |
| 401 | 20241218 | 123400 | 1714945180 | 18900 | 18880 | 18900 | 18880 | 281 |
| 402 | 20241218 | 123300 | 1709635380 | 18880 | 18900 | 18900 | 18880 | 187 |
| 403 | 20241218 | 123200 | 1706101480 | 18870 | 18870 | 18880 | 18870 | 150 |
| 404 | 20241218 | 123100 | 1703269660 | 18880 | 18890 | 18910 | 18880 | 1283 |
| 405 | 20241218 | 123000 | 1679043890 | 18890 | 18890 | 18900 | 18890 | 236 |
| 406 | 20241218 | 122900 | 1674584200 | 18890 | 18900 | 18900 | 18890 | 187 |
| 407 | 20241218 | 122800 | 1671050340 | 18910 | 18900 | 18910 | 18890 | 252 |
| 408 | 20241218 | 122700 | 1666288140 | 18900 | 18880 | 18910 | 18880 | 348 |
| 409 | 20241218 | 122600 | 1659713580 | 18890 | 18880 | 18890 | 18880 | 200 |
| 410 | 20241218 | 122500 | 1655935890 | 18880 | 18900 | 18900 | 18880 | 531 |
| 411 | 20241218 | 122400 | 1645905170 | 18890 | 18900 | 18900 | 18890 | 744 |
| 412 | 20241218 | 122300 | 1631848070 | 18890 | 18900 | 18910 | 18880 | 1013 |
| 413 | 20241218 | 122200 | 1612709600 | 18890 | 18900 | 18920 | 18890 | 242 |
| 414 | 20241218 | 122100 | 1608135130 | 18880 | 18920 | 18920 | 18880 | 491 |
| 415 | 20241218 | 122000 | 1598855460 | 18900 | 18890 | 18900 | 18880 | 98 |
| 416 | 20241218 | 121900 | 1597004100 | 18890 | 18900 | 18900 | 18890 | 304 |
| 417 | 20241218 | 121800 | 1591258800 | 18890 | 18910 | 18910 | 18880 | 223 |
| 418 | 20241218 | 121700 | 1587043060 | 18910 | 18900 | 18910 | 18880 | 126 |
| 419 | 20241218 | 121600 | 1584662420 | 18890 | 18890 | 18900 | 18880 | 218 |
| 420 | 20241218 | 121500 | 1580544240 | 18900 | 18890 | 18900 | 18880 | 384 |
| 421 | 20241218 | 121400 | 1573290280 | 18890 | 18920 | 18920 | 18880 | 177 |
| 422 | 20241218 | 121300 | 1569946040 | 18920 | 18900 | 18920 | 18900 | 231 |
| 423 | 20241218 | 121200 | 1565578330 | 18910 | 18910 | 18910 | 18900 | 84 |
| 424 | 20241218 | 121100 | 1563990040 | 18900 | 18890 | 18900 | 18880 | 297 |
| 425 | 20241218 | 121000 | 1558377920 | 18890 | 18900 | 18900 | 18890 | 192 |
| 426 | 20241218 | 120900 | 1554749130 | 18900 | 18900 | 18900 | 18890 | 206 |
| 427 | 20241218 | 120800 | 1550856260 | 18900 | 18900 | 18900 | 18880 | 359 |
| 428 | 20241218 | 120700 | 1544072210 | 18890 | 18910 | 18910 | 18890 | 93 |
| 429 | 20241218 | 120600 | 1542314320 | 18870 | 18880 | 18910 | 18870 | 307 |
| 430 | 20241218 | 120500 | 1536515960 | 18880 | 18910 | 18910 | 18880 | 126 |
| 431 | 20241218 | 120400 | 1534135270 | 18890 | 18910 | 18910 | 18870 | 219 |
| 432 | 20241218 | 120300 | 1530000060 | 18890 | 18870 | 18910 | 18870 | 165 |
| 433 | 20241218 | 120200 | 1526881120 | 18890 | 18920 | 18920 | 18870 | 356 |
| 434 | 20241218 | 120100 | 1520159950 | 18880 | 18880 | 18910 | 18880 | 147 |
| 435 | 20241218 | 120000 | 1517382460 | 18870 | 18880 | 18880 | 18870 | 144 |
| 436 | 20241218 | 115900 | 1514664470 | 18880 | 18900 | 18910 | 18880 | 515 |
| 437 | 20241218 | 115800 | 1504934830 | 18900 | 18890 | 18900 | 18880 | 134 |
| 438 | 20241218 | 115700 | 1502404160 | 18890 | 18890 | 18890 | 18880 | 127 |
| 439 | 20241218 | 115600 | 1500005140 | 18910 | 18910 | 18910 | 18890 | 329 |
| 440 | 20241218 | 115500 | 1493785060 | 18900 | 18900 | 18900 | 18890 | 183 |
| 441 | 20241218 | 115400 | 1490326370 | 18890 | 18900 | 18900 | 18890 | 169 |
| 442 | 20241218 | 115300 | 1487133040 | 18890 | 18890 | 18900 | 18880 | 287 |
| 443 | 20241218 | 115200 | 1481710190 | 18890 | 18890 | 18900 | 18890 | 176 |
| 444 | 20241218 | 115100 | 1478385440 | 18880 | 18890 | 18890 | 18880 | 240 |
| 445 | 20241218 | 115000 | 1473852310 | 18890 | 18890 | 18890 | 18880 | 225 |
| 446 | 20241218 | 114900 | 1469602090 | 18900 | 18890 | 18900 | 18880 | 186 |
| 447 | 20241218 | 114800 | 1466088080 | 18890 | 18910 | 18910 | 18890 | 235 |
| 448 | 20241218 | 114700 | 1461648440 | 18910 | 18890 | 18910 | 18890 | 203 |
| 449 | 20241218 | 114600 | 1457812440 | 18900 | 18900 | 18910 | 18890 | 244 |
| 450 | 20241218 | 114500 | 1453200700 | 18890 | 18910 | 18910 | 18890 | 21 |
| 451 | 20241218 | 114400 | 1452803950 | 18900 | 18880 | 18900 | 18880 | 226 |
| 452 | 20241218 | 114300 | 1448535390 | 18870 | 18890 | 18890 | 18870 | 227 |
| 453 | 20241218 | 114200 | 1444248170 | 18880 | 18880 | 18900 | 18870 | 108 |
| 454 | 20241218 | 114100 | 1442208330 | 18860 | 18860 | 18890 | 18860 | 329 |
| 455 | 20241218 | 114000 | 1435998370 | 18860 | 18860 | 18870 | 18840 | 227 |
| 456 | 20241218 | 113900 | 1431718610 | 18850 | 18850 | 18860 | 18840 | 145 |
| 457 | 20241218 | 113800 | 1428985160 | 18840 | 18850 | 18860 | 18840 | 421 |
| 458 | 20241218 | 113700 | 1421048420 | 18860 | 18860 | 18860 | 18840 | 415 |
| 459 | 20241218 | 113600 | 1413225660 | 18860 | 18870 | 18870 | 18850 | 311 |
| 460 | 20241218 | 113500 | 1407360110 | 18890 | 18850 | 18890 | 18850 | 631 |
| 461 | 20241218 | 113400 | 1395456420 | 18850 | 18870 | 18890 | 18850 | 555 |
| 462 | 20241218 | 113300 | 1384984770 | 18870 | 18880 | 18880 | 18860 | 555 |
| 463 | 20241218 | 113200 | 1374513330 | 18880 | 18870 | 18900 | 18870 | 328 |
| 464 | 20241218 | 113100 | 1368317940 | 18870 | 18890 | 18890 | 18870 | 244 |
| 465 | 20241218 | 113000 | 1363711330 | 18890 | 18870 | 18890 | 18870 | 261 |
| 466 | 20241218 | 112900 | 1358782540 | 18880 | 18880 | 18890 | 18870 | 344 |
| 467 | 20241218 | 112800 | 1352286240 | 18880 | 18890 | 18900 | 18880 | 138 |
| 468 | 20241218 | 112700 | 1349679950 | 18880 | 18890 | 18900 | 18880 | 463 |
| 469 | 20241218 | 112600 | 1340933720 | 18890 | 18900 | 18900 | 18890 | 319 |
| 470 | 20241218 | 112500 | 1334905050 | 18890 | 18910 | 18910 | 18890 | 170 |
| 471 | 20241218 | 112400 | 1331693050 | 18910 | 18890 | 18910 | 18890 | 165 |
| 472 | 20241218 | 112300 | 1328576050 | 18910 | 18890 | 18910 | 18890 | 329 |
| 473 | 20241218 | 112200 | 1322357610 | 18890 | 18900 | 18900 | 18890 | 75 |
| 474 | 20241218 | 112100 | 1320940370 | 18880 | 18880 | 18890 | 18880 | 223 |
| 475 | 20241218 | 112000 | 1316728190 | 18890 | 18870 | 18890 | 18870 | 162 |
| 476 | 20241218 | 111900 | 1313668790 | 18870 | 18870 | 18890 | 18870 | 539 |
| 477 | 20241218 | 111800 | 1303492600 | 18880 | 18870 | 18880 | 18850 | 310 |
| 478 | 20241218 | 111700 | 1297644260 | 18880 | 18870 | 18880 | 18860 | 273 |
| 479 | 20241218 | 111600 | 1292490690 | 18860 | 18860 | 18870 | 18860 | 326 |
| 480 | 20241218 | 111500 | 1286339230 | 18870 | 18840 | 18870 | 18840 | 375 |
| 481 | 20241218 | 111400 | 1279267460 | 18840 | 18860 | 18880 | 18840 | 491 |
| 482 | 20241218 | 111300 | 1270008960 | 18860 | 18860 | 18870 | 18850 | 166 |
| 483 | 20241218 | 111200 | 1266878020 | 18860 | 18880 | 18880 | 18850 | 201 |
| 484 | 20241218 | 111100 | 1263084720 | 18880 | 18880 | 18880 | 18870 | 264 |
| 485 | 20241218 | 111000 | 1258100880 | 18860 | 18870 | 18880 | 18860 | 302 |
| 486 | 20241218 | 110900 | 1252402830 | 18880 | 18890 | 18890 | 18870 | 252 |
| 487 | 20241218 | 110800 | 1247645010 | 18900 | 18900 | 18910 | 18890 | 911 |
| 488 | 20241218 | 110700 | 1230428220 | 18890 | 18870 | 18890 | 18870 | 552 |
| 489 | 20241218 | 110600 | 1220002920 | 18880 | 18880 | 18880 | 18870 | 318 |
| 490 | 20241218 | 110500 | 1213999230 | 18870 | 18880 | 18890 | 18870 | 462 |
| 491 | 20241218 | 110400 | 1205276580 | 18870 | 18880 | 18880 | 18870 | 49 |
| 492 | 20241218 | 110300 | 1204351770 | 18870 | 18870 | 18890 | 18870 | 351 |
| 493 | 20241218 | 110200 | 1197725170 | 18880 | 18870 | 18880 | 18870 | 60 |
| 494 | 20241218 | 110100 | 1196592810 | 18870 | 18870 | 18870 | 18850 | 112 |
| 495 | 20241218 | 110000 | 1194480010 | 18870 | 18860 | 18870 | 18850 | 344 |
| 496 | 20241218 | 105900 | 1187991550 | 18850 | 18860 | 18860 | 18840 | 770 |
| 497 | 20241218 | 105800 | 1173469860 | 18860 | 18860 | 18860 | 18850 | 106 |
| 498 | 20241218 | 105700 | 1171470880 | 18850 | 18840 | 18860 | 18840 | 139 |
| 499 | 20241218 | 105600 | 1168850260 | 18850 | 18860 | 18860 | 18840 | 478 |
| 500 | 20241218 | 105500 | 1159837910 | 18850 | 18860 | 18860 | 18850 | 62 |
| 501 | 20241218 | 105400 | 1158668720 | 18860 | 18840 | 18860 | 18840 | 145 |
| 502 | 20241218 | 105300 | 1155935080 | 18840 | 18850 | 18850 | 18840 | 246 |
| 503 | 20241218 | 105200 | 1151298140 | 18850 | 18840 | 18850 | 18840 | 19 |
| 504 | 20241218 | 105100 | 1150940130 | 18840 | 18850 | 18850 | 18840 | 357 |
| 505 | 20241218 | 105000 | 1144213260 | 18840 | 18850 | 18850 | 18840 | 229 |
| 506 | 20241218 | 104900 | 1139896770 | 18840 | 18850 | 18850 | 18840 | 30 |
| 507 | 20241218 | 104800 | 1139331560 | 18840 | 18850 | 18850 | 18840 | 200 |
| 508 | 20241218 | 104700 | 1135561670 | 18840 | 18840 | 18850 | 18840 | 165 |
| 509 | 20241218 | 104600 | 1132451710 | 18840 | 18840 | 18840 | 18830 | 314 |
| 510 | 20241218 | 104500 | 1126538090 | 18830 | 18850 | 18850 | 18830 | 286 |
| 511 | 20241218 | 104400 | 1121148040 | 18840 | 18850 | 18850 | 18830 | 252 |
| 512 | 20241218 | 104300 | 1116399150 | 18830 | 18840 | 18840 | 18830 | 14 |
| 513 | 20241218 | 104200 | 1116135520 | 18850 | 18820 | 18850 | 18820 | 306 |
| 514 | 20241218 | 104100 | 1110370900 | 18830 | 18840 | 18840 | 18830 | 115 |
| 515 | 20241218 | 104000 | 1108205390 | 18840 | 18830 | 18840 | 18820 | 345 |
| 516 | 20241218 | 103900 | 1101708120 | 18840 | 18820 | 18840 | 18820 | 234 |
| 517 | 20241218 | 103800 | 1097301850 | 18820 | 18820 | 18820 | 18810 | 148 |
| 518 | 20241218 | 103700 | 1094516550 | 18820 | 18830 | 18840 | 18810 | 389 |
| 519 | 20241218 | 103600 | 1087194870 | 18830 | 18840 | 18850 | 18830 | 178 |
| 520 | 20241218 | 103500 | 1083841330 | 18830 | 18850 | 18850 | 18830 | 182 |
| 521 | 20241218 | 103400 | 1080414130 | 18840 | 18830 | 18840 | 18810 | 2450 |
| 522 | 20241218 | 103300 | 1034286850 | 18830 | 18860 | 18860 | 18830 | 870 |
| 523 | 20241218 | 103200 | 1017889360 | 18850 | 18860 | 18860 | 18850 | 232 |
| 524 | 20241218 | 103100 | 1013516110 | 18860 | 18840 | 18860 | 18830 | 150 |
| 525 | 20241218 | 103000 | 1010689320 | 18830 | 18850 | 18850 | 18830 | 313 |
| 526 | 20241218 | 102900 | 1004791860 | 18830 | 18840 | 18850 | 18830 | 231 |
| 527 | 20241218 | 102800 | 1000441130 | 18840 | 18840 | 18850 | 18830 | 326 |
| 528 | 20241218 | 102700 | 994296720 | 18840 | 18830 | 18860 | 18830 | 234 |
| 529 | 20241218 | 102600 | 989887730 | 18850 | 18850 | 18850 | 18840 | 309 |
| 530 | 20241218 | 102500 | 984064680 | 18860 | 18840 | 18860 | 18830 | 217 |
| 531 | 20241218 | 102400 | 979976660 | 18840 | 18840 | 18850 | 18840 | 113 |
| 532 | 20241218 | 102300 | 977847710 | 18840 | 18840 | 18840 | 18830 | 304 |
| 533 | 20241218 | 102200 | 972121620 | 18840 | 18810 | 18840 | 18810 | 177 |
| 534 | 20241218 | 102100 | 968788300 | 18820 | 18820 | 18830 | 18810 | 348 |
| 535 | 20241218 | 102000 | 962238850 | 18830 | 18840 | 18840 | 18820 | 150 |
| 536 | 20241218 | 101900 | 959414310 | 18840 | 18820 | 18840 | 18810 | 301 |
| 537 | 20241218 | 101800 | 953751300 | 18820 | 18830 | 18830 | 18810 | 180 |
| 538 | 20241218 | 101700 | 950363750 | 18820 | 18800 | 18830 | 18800 | 115 |
| 539 | 20241218 | 101600 | 948200020 | 18840 | 18800 | 18840 | 18800 | 322 |
| 540 | 20241218 | 101500 | 942140000 | 18800 | 18790 | 18820 | 18790 | 141 |
| 541 | 20241218 | 101400 | 939488240 | 18790 | 18800 | 18820 | 18790 | 787 |
| 542 | 20241218 | 101300 | 924691240 | 18800 | 18790 | 18820 | 18790 | 969 |
| 543 | 20241218 | 101200 | 906479090 | 18790 | 18800 | 18800 | 18790 | 251 |
| 544 | 20241218 | 101100 | 901762660 | 18790 | 18830 | 18830 | 18790 | 1597 |
| 545 | 20241218 | 101000 | 871730080 | 18830 | 18820 | 18850 | 18810 | 170 |
| 546 | 20241218 | 100900 | 868527350 | 18820 | 18870 | 18870 | 18810 | 138 |
| 547 | 20241218 | 100800 | 865925840 | 18870 | 18820 | 18870 | 18820 | 292 |
| 548 | 20241218 | 100700 | 860424050 | 18880 | 18880 | 18880 | 18820 | 175 |
| 549 | 20241218 | 100600 | 857124300 | 18870 | 18820 | 18880 | 18820 | 177 |
| 550 | 20241218 | 100500 | 853786590 | 18830 | 18850 | 18850 | 18810 | 141 |
| 551 | 20241218 | 100400 | 851129210 | 18850 | 18810 | 18850 | 18800 | 281 |
| 552 | 20241218 | 100300 | 845843460 | 18820 | 18870 | 18870 | 18810 | 228 |
| 553 | 20241218 | 100200 | 841554400 | 18810 | 18810 | 18850 | 18810 | 218 |
| 554 | 20241218 | 100100 | 837448020 | 18840 | 18810 | 18840 | 18810 | 56 |
| 555 | 20241218 | 100000 | 836394280 | 18810 | 18840 | 18840 | 18810 | 127 |
| 556 | 20241218 | 095900 | 834004380 | 18840 | 18830 | 18870 | 18820 | 321 |
| 557 | 20241218 | 095800 | 827956650 | 18830 | 18850 | 18850 | 18820 | 166 |
| 558 | 20241218 | 095700 | 824829900 | 18850 | 18880 | 18880 | 18840 | 634 |
| 559 | 20241218 | 095600 | 812871400 | 18880 | 18850 | 18880 | 18840 | 422 |
| 560 | 20241218 | 095500 | 804911760 | 18850 | 18840 | 18850 | 18820 | 258 |
| 561 | 20241218 | 095400 | 800051560 | 18830 | 18830 | 18840 | 18820 | 218 |
| 562 | 20241218 | 095300 | 795946370 | 18840 | 18820 | 18840 | 18820 | 203 |
| 563 | 20241218 | 095200 | 792123990 | 18830 | 18820 | 18830 | 18810 | 162 |
| 564 | 20241218 | 095100 | 789075010 | 18820 | 18820 | 18830 | 18820 | 394 |
| 565 | 20241218 | 095000 | 781656050 | 18830 | 18830 | 18830 | 18800 | 151 |
| 566 | 20241218 | 094900 | 778813240 | 18830 | 18810 | 18840 | 18810 | 324 |
| 567 | 20241218 | 094800 | 772715540 | 18810 | 18830 | 18830 | 18810 | 96 |
| 568 | 20241218 | 094700 | 770908380 | 18830 | 18820 | 18830 | 18810 | 368 |
| 569 | 20241218 | 094600 | 763979620 | 18830 | 18790 | 18830 | 18790 | 188 |
| 570 | 20241218 | 094500 | 760443340 | 18800 | 18800 | 18820 | 18790 | 467 |
| 571 | 20241218 | 094400 | 751663400 | 18810 | 18810 | 18820 | 18800 | 556 |
| 572 | 20241218 | 094300 | 741203500 | 18810 | 18800 | 18810 | 18800 | 140 |
| 573 | 20241218 | 094200 | 738571000 | 18800 | 18810 | 18810 | 18800 | 162 |
| 574 | 20241218 | 094100 | 735524440 | 18800 | 18810 | 18810 | 18800 | 768 |
| 575 | 20241218 | 094000 | 721079490 | 18810 | 18800 | 18810 | 18790 | 287 |
| 576 | 20241218 | 093900 | 715685480 | 18800 | 18790 | 18800 | 18790 | 139 |
| 577 | 20241218 | 093800 | 713072700 | 18790 | 18790 | 18790 | 18780 | 456 |
| 578 | 20241218 | 093700 | 704505360 | 18790 | 18790 | 18790 | 18780 | 147 |
| 579 | 20241218 | 093600 | 701744410 | 18790 | 18790 | 18790 | 18780 | 62 |
| 580 | 20241218 | 093500 | 700579470 | 18770 | 18780 | 18790 | 18770 | 325 |
| 581 | 20241218 | 093400 | 694476260 | 18770 | 18780 | 18780 | 18770 | 242 |
| 582 | 20241218 | 093300 | 689931670 | 18770 | 18770 | 18780 | 18770 | 159 |
| 583 | 20241218 | 093200 | 686946460 | 18770 | 18780 | 18790 | 18770 | 1345 |
| 584 | 20241218 | 093100 | 661688800 | 18790 | 18780 | 18790 | 18780 | 179 |
| 585 | 20241218 | 093000 | 658326520 | 18780 | 18790 | 18800 | 18780 | 415 |
| 586 | 20241218 | 092900 | 650530010 | 18790 | 18780 | 18800 | 18780 | 449 |
| 587 | 20241218 | 092800 | 642089480 | 18780 | 18780 | 18800 | 18770 | 389 |
| 588 | 20241218 | 092700 | 634782110 | 18770 | 18800 | 18800 | 18770 | 182 |
| 589 | 20241218 | 092600 | 631364750 | 18780 | 18800 | 18810 | 18780 | 2771 |
| 590 | 20241218 | 092500 | 579307310 | 18810 | 18810 | 18810 | 18790 | 1806 |
| 591 | 20241218 | 092400 | 545348310 | 18810 | 18810 | 18820 | 18800 | 698 |
| 592 | 20241218 | 092300 | 532218210 | 18800 | 18800 | 18810 | 18800 | 1005 |
| 593 | 20241218 | 092200 | 513319300 | 18800 | 18800 | 18810 | 18790 | 522 |
| 594 | 20241218 | 092100 | 503505620 | 18810 | 18790 | 18820 | 18790 | 333 |
| 595 | 20241218 | 092000 | 497246710 | 18800 | 18800 | 18820 | 18790 | 264 |
| 596 | 20241218 | 091900 | 492283340 | 18800 | 18800 | 18810 | 18790 | 1592 |
| 597 | 20241218 | 091800 | 462344330 | 18800 | 18800 | 18810 | 18800 | 484 |
| 598 | 20241218 | 091700 | 453244640 | 18800 | 18810 | 18810 | 18800 | 709 |
| 599 | 20241218 | 091600 | 439912220 | 18810 | 18790 | 18810 | 18790 | 327 |
| 600 | 20241218 | 091500 | 433765080 | 18790 | 18820 | 18820 | 18790 | 749 |
| 601 | 20241218 | 091400 | 419686980 | 18820 | 18790 | 18820 | 18770 | 1169 |
| 602 | 20241218 | 091300 | 397710330 | 18790 | 18820 | 18820 | 18780 | 2810 |
| 603 | 20241218 | 091200 | 344898770 | 18800 | 18840 | 18870 | 18800 | 1454 |
| 604 | 20241218 | 091100 | 317540850 | 18840 | 18840 | 18880 | 18840 | 225 |
| 605 | 20241218 | 091000 | 313300220 | 18840 | 18900 | 18910 | 18840 | 3665 |
| 606 | 20241218 | 090900 | 244126040 | 18890 | 18900 | 18900 | 18890 | 228 |
| 607 | 20241218 | 090800 | 239817670 | 18910 | 18890 | 18910 | 18890 | 249 |
| 608 | 20241218 | 090700 | 235110390 | 18890 | 18900 | 18940 | 18890 | 553 |
| 609 | 20241218 | 090600 | 224660770 | 18940 | 18940 | 18950 | 18940 | 130 |
| 610 | 20241218 | 090500 | 222198210 | 18920 | 18950 | 18970 | 18920 | 1030 |
| 611 | 20241218 | 090400 | 202689190 | 18950 | 18970 | 18990 | 18950 | 669 |
| 612 | 20241218 | 090300 | 190003170 | 18970 | 18950 | 18990 | 18950 | 434 |
| 613 | 20241218 | 090200 | 181775160 | 18940 | 18880 | 19000 | 18880 | 585 |
| 614 | 20241218 | 090100 | 170711700 | 18870 | 19040 | 19040 | 18860 | 589 |
| 615 | 20241218 | 090000 | 159574930 | 19040 | 19020 | 19050 | 18780 | 8431 |