31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 183100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 10349 |
| 3 | 20241218 | 183000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 4 | 20241218 | 182900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 5 | 20241218 | 182800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 6 | 20241218 | 182700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 7 | 20241218 | 182600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 8 | 20241218 | 182500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 9 | 20241218 | 182400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 10 | 20241218 | 182300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 11 | 20241218 | 182200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 12 | 20241218 | 182100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 13 | 20241218 | 182000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 14 | 20241218 | 181900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 15 | 20241218 | 181800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 16 | 20241218 | 181700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 17 | 20241218 | 181600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 18 | 20241218 | 181500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 19 | 20241218 | 181400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 20 | 20241218 | 181300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 21 | 20241218 | 181200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 22 | 20241218 | 181100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 23 | 20241218 | 181000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 24 | 20241218 | 180900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 25 | 20241218 | 180800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 26 | 20241218 | 180700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 27 | 20241218 | 180600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 28 | 20241218 | 180500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 29 | 20241218 | 180400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 30 | 20241218 | 180300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 31 | 20241218 | 180200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 32 | 20241218 | 180100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 10349 |
| 33 | 20241218 | 180000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 34 | 20241218 | 175900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 35 | 20241218 | 175800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 36 | 20241218 | 175700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 37 | 20241218 | 175600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 38 | 20241218 | 175500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 39 | 20241218 | 175400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 40 | 20241218 | 175300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 41 | 20241218 | 175200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 42 | 20241218 | 175100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 43 | 20241218 | 175000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 44 | 20241218 | 174900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 45 | 20241218 | 174800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 46 | 20241218 | 174700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 47 | 20241218 | 174600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 48 | 20241218 | 174500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 49 | 20241218 | 174400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 50 | 20241218 | 174300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 51 | 20241218 | 174200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 52 | 20241218 | 174100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 53 | 20241218 | 174000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 54 | 20241218 | 173900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 55 | 20241218 | 173800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 56 | 20241218 | 173700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 57 | 20241218 | 173600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 58 | 20241218 | 173500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 59 | 20241218 | 173400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 60 | 20241218 | 173300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 61 | 20241218 | 173200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 62 | 20241218 | 173100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 10349 |
| 63 | 20241218 | 173000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 64 | 20241218 | 172900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 65 | 20241218 | 172800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 66 | 20241218 | 172700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 67 | 20241218 | 172600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 68 | 20241218 | 172500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 69 | 20241218 | 172400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 70 | 20241218 | 172300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 71 | 20241218 | 172200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 72 | 20241218 | 172100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 73 | 20241218 | 172000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 74 | 20241218 | 171900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 75 | 20241218 | 171800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 76 | 20241218 | 171700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 77 | 20241218 | 171600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 78 | 20241218 | 171500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 79 | 20241218 | 171400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 80 | 20241218 | 171300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 81 | 20241218 | 171200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 82 | 20241218 | 171100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 83 | 20241218 | 171000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 84 | 20241218 | 170900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 85 | 20241218 | 170800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 86 | 20241218 | 170700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 87 | 20241218 | 170600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 88 | 20241218 | 170500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 89 | 20241218 | 170400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 90 | 20241218 | 170300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 91 | 20241218 | 170200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 92 | 20241218 | 170100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 10349 |
| 93 | 20241218 | 170000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 94 | 20241218 | 165900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 95 | 20241218 | 165800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 96 | 20241218 | 165700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 97 | 20241218 | 165600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 98 | 20241218 | 165500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 99 | 20241218 | 165400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 100 | 20241218 | 165300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 101 | 20241218 | 165200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 102 | 20241218 | 165100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 103 | 20241218 | 165000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 104 | 20241218 | 164900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 105 | 20241218 | 164800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 106 | 20241218 | 164700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 107 | 20241218 | 164600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 108 | 20241218 | 164500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 109 | 20241218 | 164400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 110 | 20241218 | 164300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 111 | 20241218 | 164200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 112 | 20241218 | 164100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 113 | 20241218 | 164000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 114 | 20241218 | 163900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 115 | 20241218 | 163800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 116 | 20241218 | 163700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 117 | 20241218 | 163600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 118 | 20241218 | 163500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 119 | 20241218 | 163400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 120 | 20241218 | 163300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 121 | 20241218 | 163200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 122 | 20241218 | 163100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 10349 |
| 123 | 20241218 | 163000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 124 | 20241218 | 162900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 125 | 20241218 | 162800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 126 | 20241218 | 162700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 127 | 20241218 | 162600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 128 | 20241218 | 162500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 129 | 20241218 | 162400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 130 | 20241218 | 162300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 131 | 20241218 | 162200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 132 | 20241218 | 162100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 133 | 20241218 | 162000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 134 | 20241218 | 161900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 135 | 20241218 | 161800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 136 | 20241218 | 161700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 137 | 20241218 | 161600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 138 | 20241218 | 161500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 139 | 20241218 | 161400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 140 | 20241218 | 161300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 141 | 20241218 | 161200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 142 | 20241218 | 161100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 143 | 20241218 | 161000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 144 | 20241218 | 160900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 145 | 20241218 | 160800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 146 | 20241218 | 160700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 147 | 20241218 | 160600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 148 | 20241218 | 160500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 149 | 20241218 | 160400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 150 | 20241218 | 160300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 151 | 20241218 | 160200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 152 | 20241218 | 160100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 10349 |
| 153 | 20241218 | 160000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 154 | 20241218 | 155900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 155 | 20241218 | 155800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 156 | 20241218 | 155700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 157 | 20241218 | 155600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 158 | 20241218 | 155500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 159 | 20241218 | 155400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 160 | 20241218 | 155300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 161 | 20241218 | 155200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 162 | 20241218 | 155100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 163 | 20241218 | 155000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 164 | 20241218 | 154900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 165 | 20241218 | 154800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 166 | 20241218 | 154700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 167 | 20241218 | 154600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 168 | 20241218 | 154500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 169 | 20241218 | 154400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 170 | 20241218 | 154300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 171 | 20241218 | 154200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 172 | 20241218 | 154100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 173 | 20241218 | 154000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 174 | 20241218 | 153900 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 175 | 20241218 | 153800 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 176 | 20241218 | 153700 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 177 | 20241218 | 153600 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 178 | 20241218 | 153500 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 179 | 20241218 | 153400 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 180 | 20241218 | 153300 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 181 | 20241218 | 153200 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 0 |
| 182 | 20241218 | 153100 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 10349 |
| 183 | 20241218 | 153000 | 7881706060 | 13670 | 13670 | 13670 | 13670 | 10349 |
| 184 | 20241218 | 152900 | 7740235230 | 13720 | 13720 | 13720 | 13720 | 0 |
| 185 | 20241218 | 152800 | 7740235230 | 13720 | 13720 | 13720 | 13720 | 0 |
| 186 | 20241218 | 152700 | 7740235230 | 13720 | 13720 | 13720 | 13720 | 0 |
| 187 | 20241218 | 152600 | 7740235230 | 13720 | 13720 | 13720 | 13720 | 0 |
| 188 | 20241218 | 152500 | 7740235230 | 13720 | 13720 | 13720 | 13720 | 0 |
| 189 | 20241218 | 152400 | 7740235230 | 13720 | 13720 | 13720 | 13720 | 0 |
| 190 | 20241218 | 152300 | 7740235230 | 13720 | 13720 | 13720 | 13720 | 0 |
| 191 | 20241218 | 152200 | 7740235230 | 13720 | 13720 | 13720 | 13720 | 0 |
| 192 | 20241218 | 152100 | 7740235230 | 13720 | 13720 | 13720 | 13720 | 0 |
| 193 | 20241218 | 152000 | 7740235230 | 13720 | 13720 | 13720 | 13720 | 0 |
| 194 | 20241218 | 151900 | 7740235230 | 13720 | 13730 | 13740 | 13670 | 4929 |
| 195 | 20241218 | 151800 | 7672721420 | 13730 | 13760 | 13760 | 13710 | 73 |
| 196 | 20241218 | 151700 | 7671718660 | 13710 | 13760 | 13760 | 13700 | 254 |
| 197 | 20241218 | 151600 | 7668232670 | 13760 | 13750 | 13770 | 13750 | 2280 |
| 198 | 20241218 | 151500 | 7636859930 | 13750 | 13760 | 13760 | 13750 | 211 |
| 199 | 20241218 | 151400 | 7633957220 | 13760 | 13760 | 13760 | 13700 | 613 |
| 200 | 20241218 | 151300 | 7625545610 | 13760 | 13770 | 13770 | 13710 | 486 |
| 201 | 20241218 | 151200 | 7618872190 | 13770 | 13770 | 13770 | 13710 | 230 |
| 202 | 20241218 | 151100 | 7615706530 | 13770 | 13770 | 13780 | 13720 | 336 |
| 203 | 20241218 | 151000 | 7611082910 | 13770 | 13790 | 13790 | 13690 | 1214 |
| 204 | 20241218 | 150900 | 7594417700 | 13750 | 13750 | 13750 | 13700 | 262 |
| 205 | 20241218 | 150800 | 7590815250 | 13750 | 13740 | 13750 | 13740 | 268 |
| 206 | 20241218 | 150700 | 7587130360 | 13740 | 13710 | 13750 | 13680 | 1016 |
| 207 | 20241218 | 150600 | 7573213160 | 13710 | 13750 | 13750 | 13700 | 385 |
| 208 | 20241218 | 150500 | 7567931410 | 13700 | 13750 | 13750 | 13700 | 1289 |
| 209 | 20241218 | 150400 | 7550244660 | 13750 | 13750 | 13780 | 13730 | 672 |
| 210 | 20241218 | 150300 | 7541003420 | 13780 | 13740 | 13780 | 13740 | 1229 |
| 211 | 20241218 | 150200 | 7524101800 | 13750 | 13760 | 13760 | 13740 | 287 |
| 212 | 20241218 | 150100 | 7520154030 | 13760 | 13760 | 13760 | 13710 | 141 |
| 213 | 20241218 | 150000 | 7518213920 | 13760 | 13780 | 13780 | 13700 | 448 |
| 214 | 20241218 | 145900 | 7512050020 | 13780 | 13770 | 13780 | 13700 | 851 |
| 215 | 20241218 | 145800 | 7500360960 | 13770 | 13780 | 13780 | 13770 | 196 |
| 216 | 20241218 | 145700 | 7497660690 | 13780 | 13760 | 13780 | 13710 | 1515 |
| 217 | 20241218 | 145600 | 7476862580 | 13760 | 13750 | 13760 | 13730 | 183 |
| 218 | 20241218 | 145500 | 7474346590 | 13750 | 13790 | 13790 | 13730 | 200 |
| 219 | 20241218 | 145400 | 7471594060 | 13790 | 13800 | 13800 | 13720 | 717 |
| 220 | 20241218 | 145300 | 7461736240 | 13800 | 13800 | 13800 | 13740 | 1072 |
| 221 | 20241218 | 145200 | 7446981380 | 13800 | 13800 | 13800 | 13750 | 2448 |
| 222 | 20241218 | 145100 | 7413302480 | 13800 | 13790 | 13800 | 13760 | 1890 |
| 223 | 20241218 | 145000 | 7387260240 | 13780 | 13810 | 13810 | 13780 | 792 |
| 224 | 20241218 | 144900 | 7376341660 | 13790 | 13810 | 13810 | 13790 | 207 |
| 225 | 20241218 | 144800 | 7373483010 | 13810 | 13760 | 13810 | 13760 | 212 |
| 226 | 20241218 | 144700 | 7370561640 | 13750 | 13810 | 13810 | 13750 | 425 |
| 227 | 20241218 | 144600 | 7364706950 | 13810 | 13790 | 13810 | 13790 | 563 |
| 228 | 20241218 | 144500 | 7356935380 | 13790 | 13790 | 13790 | 13780 | 569 |
| 229 | 20241218 | 144400 | 7349089870 | 13790 | 13800 | 13800 | 13750 | 725 |
| 230 | 20241218 | 144300 | 7339114010 | 13800 | 13780 | 13820 | 13760 | 593 |
| 231 | 20241218 | 144200 | 7330944060 | 13780 | 13820 | 13820 | 13770 | 1401 |
| 232 | 20241218 | 144100 | 7311616110 | 13820 | 13810 | 13820 | 13770 | 173 |
| 233 | 20241218 | 144000 | 7309225970 | 13810 | 13820 | 13820 | 13810 | 1683 |
| 234 | 20241218 | 143900 | 7285967740 | 13820 | 13820 | 13820 | 13780 | 325 |
| 235 | 20241218 | 143800 | 7281480950 | 13820 | 13800 | 13830 | 13780 | 382 |
| 236 | 20241218 | 143700 | 7276205730 | 13780 | 13810 | 13810 | 13750 | 289 |
| 237 | 20241218 | 143600 | 7272220710 | 13810 | 13760 | 13840 | 13740 | 624 |
| 238 | 20241218 | 143500 | 7263634170 | 13790 | 13860 | 13860 | 13750 | 3338 |
| 239 | 20241218 | 143400 | 7217582130 | 13860 | 13890 | 13890 | 13830 | 386 |
| 240 | 20241218 | 143300 | 7212233540 | 13890 | 13860 | 13900 | 13860 | 1443 |
| 241 | 20241218 | 143200 | 7192206270 | 13860 | 13820 | 13870 | 13790 | 1567 |
| 242 | 20241218 | 143100 | 7170511550 | 13830 | 13790 | 13830 | 13760 | 842 |
| 243 | 20241218 | 143000 | 7158886980 | 13800 | 13800 | 13800 | 13790 | 669 |
| 244 | 20241218 | 142900 | 7149654830 | 13790 | 13800 | 13800 | 13740 | 1953 |
| 245 | 20241218 | 142800 | 7122730910 | 13800 | 13760 | 13800 | 13740 | 1280 |
| 246 | 20241218 | 142700 | 7105095970 | 13760 | 13730 | 13760 | 13720 | 3805 |
| 247 | 20241218 | 142600 | 7052823970 | 13730 | 13740 | 13740 | 13710 | 557 |
| 248 | 20241218 | 142500 | 7045174090 | 13730 | 13740 | 13740 | 13730 | 496 |
| 249 | 20241218 | 142400 | 7038360750 | 13740 | 13730 | 13740 | 13730 | 394 |
| 250 | 20241218 | 142300 | 7032950200 | 13740 | 13740 | 13740 | 13720 | 1193 |
| 251 | 20241218 | 142200 | 7016558730 | 13720 | 13720 | 13740 | 13700 | 181 |
| 252 | 20241218 | 142100 | 7014074310 | 13720 | 13680 | 13720 | 13680 | 337 |
| 253 | 20241218 | 142000 | 7009452920 | 13680 | 13680 | 13680 | 13680 | 200 |
| 254 | 20241218 | 141900 | 7006716920 | 13670 | 13670 | 13680 | 13670 | 472 |
| 255 | 20241218 | 141800 | 7000264530 | 13680 | 13710 | 13710 | 13670 | 1405 |
| 256 | 20241218 | 141700 | 6981043750 | 13680 | 13680 | 13680 | 13680 | 0 |
| 257 | 20241218 | 141600 | 6981043750 | 13680 | 13710 | 13710 | 13680 | 240 |
| 258 | 20241218 | 141500 | 6977758390 | 13710 | 13710 | 13710 | 13710 | 13 |
| 259 | 20241218 | 141400 | 6977580160 | 13700 | 13700 | 13700 | 13700 | 919 |
| 260 | 20241218 | 141300 | 6964989860 | 13700 | 13700 | 13700 | 13700 | 154 |
| 261 | 20241218 | 141200 | 6962880060 | 13710 | 13710 | 13710 | 13710 | 12 |
| 262 | 20241218 | 141100 | 6962715540 | 13700 | 13700 | 13700 | 13700 | 0 |
| 263 | 20241218 | 141000 | 6962715540 | 13700 | 13700 | 13700 | 13700 | 11 |
| 264 | 20241218 | 140900 | 6962564840 | 13720 | 13700 | 13720 | 13700 | 311 |
| 265 | 20241218 | 140800 | 6958300700 | 13680 | 13700 | 13700 | 13680 | 75 |
| 266 | 20241218 | 140700 | 6957274080 | 13690 | 13700 | 13700 | 13690 | 16 |
| 267 | 20241218 | 140600 | 6957054940 | 13680 | 13710 | 13720 | 13680 | 1427 |
| 268 | 20241218 | 140500 | 6937506430 | 13700 | 13710 | 13710 | 13690 | 759 |
| 269 | 20241218 | 140400 | 6927108330 | 13720 | 13700 | 13720 | 13700 | 830 |
| 270 | 20241218 | 140300 | 6915730150 | 13700 | 13700 | 13700 | 13680 | 34 |
| 271 | 20241218 | 140200 | 6915264570 | 13690 | 13690 | 13690 | 13690 | 43 |
| 272 | 20241218 | 140100 | 6914675900 | 13690 | 13690 | 13690 | 13690 | 277 |
| 273 | 20241218 | 140000 | 6910883770 | 13690 | 13690 | 13700 | 13690 | 373 |
| 274 | 20241218 | 135900 | 6905775740 | 13690 | 13680 | 13690 | 13680 | 214 |
| 275 | 20241218 | 135800 | 6902848080 | 13680 | 13680 | 13680 | 13680 | 16 |
| 276 | 20241218 | 135700 | 6902629200 | 13670 | 13670 | 13670 | 13670 | 1372 |
| 277 | 20241218 | 135600 | 6883873960 | 13670 | 13670 | 13670 | 13670 | 1 |
| 278 | 20241218 | 135500 | 6883860290 | 13670 | 13670 | 13670 | 13660 | 78 |
| 279 | 20241218 | 135400 | 6882794060 | 13670 | 13680 | 13680 | 13670 | 13 |
| 280 | 20241218 | 135300 | 6882616230 | 13680 | 13640 | 13680 | 13640 | 51 |
| 281 | 20241218 | 135200 | 6881920550 | 13640 | 13640 | 13640 | 13640 | 487 |
| 282 | 20241218 | 135100 | 6875277870 | 13640 | 13640 | 13640 | 13640 | 11 |
| 283 | 20241218 | 135000 | 6875127830 | 13640 | 13670 | 13670 | 13630 | 794 |
| 284 | 20241218 | 134900 | 6864282410 | 13670 | 13670 | 13670 | 13670 | 343 |
| 285 | 20241218 | 134800 | 6859593600 | 13650 | 13670 | 13670 | 13650 | 112 |
| 286 | 20241218 | 134700 | 6858064560 | 13670 | 13650 | 13670 | 13650 | 2 |
| 287 | 20241218 | 134600 | 6858037240 | 13680 | 13670 | 13680 | 13670 | 262 |
| 288 | 20241218 | 134500 | 6854455680 | 13670 | 13630 | 13670 | 13630 | 5405 |
| 289 | 20241218 | 134400 | 6780715290 | 13630 | 13630 | 13630 | 13630 | 6 |
| 290 | 20241218 | 134300 | 6780633510 | 13620 | 13640 | 13640 | 13620 | 341 |
| 291 | 20241218 | 134200 | 6775986890 | 13640 | 13620 | 13640 | 13620 | 27 |
| 292 | 20241218 | 134100 | 6775618890 | 13620 | 13620 | 13620 | 13620 | 20 |
| 293 | 20241218 | 134000 | 6775346490 | 13620 | 13620 | 13620 | 13620 | 36 |
| 294 | 20241218 | 133900 | 6774856170 | 13620 | 13650 | 13650 | 13620 | 14 |
| 295 | 20241218 | 133800 | 6774665140 | 13650 | 13610 | 13650 | 13600 | 89 |
| 296 | 20241218 | 133700 | 6773453990 | 13600 | 13600 | 13600 | 13600 | 3242 |
| 297 | 20241218 | 133600 | 6729362790 | 13600 | 13600 | 13600 | 13600 | 62 |
| 298 | 20241218 | 133500 | 6728519590 | 13590 | 13590 | 13590 | 13590 | 349 |
| 299 | 20241218 | 133400 | 6723776680 | 13590 | 13590 | 13590 | 13580 | 867 |
| 300 | 20241218 | 133300 | 6711994730 | 13590 | 13590 | 13590 | 13580 | 158 |
| 301 | 20241218 | 133200 | 6709847870 | 13590 | 13590 | 13600 | 13580 | 146 |
| 302 | 20241218 | 133100 | 6707863650 | 13600 | 13600 | 13600 | 13600 | 0 |
| 303 | 20241218 | 133000 | 6707863650 | 13600 | 13580 | 13600 | 13580 | 36 |
| 304 | 20241218 | 132900 | 6707374730 | 13580 | 13570 | 13580 | 13570 | 70 |
| 305 | 20241218 | 132800 | 6706424140 | 13570 | 13570 | 13580 | 13560 | 2259 |
| 306 | 20241218 | 132700 | 6675769080 | 13580 | 13590 | 13590 | 13580 | 150 |
| 307 | 20241218 | 132600 | 6673731970 | 13580 | 13590 | 13590 | 13570 | 387 |
| 308 | 20241218 | 132500 | 6668477340 | 13570 | 13600 | 13600 | 13570 | 1329 |
| 309 | 20241218 | 132400 | 6650422760 | 13600 | 13600 | 13600 | 13590 | 165 |
| 310 | 20241218 | 132300 | 6648178920 | 13600 | 13600 | 13600 | 13570 | 45 |
| 311 | 20241218 | 132200 | 6647566950 | 13600 | 13560 | 13600 | 13560 | 298 |
| 312 | 20241218 | 132100 | 6643524270 | 13560 | 13600 | 13650 | 13560 | 5439 |
| 313 | 20241218 | 132000 | 6569708440 | 13590 | 13620 | 13650 | 13580 | 846 |
| 314 | 20241218 | 131900 | 6558205450 | 13620 | 13610 | 13620 | 13600 | 1224 |
| 315 | 20241218 | 131800 | 6541558280 | 13620 | 13610 | 13620 | 13610 | 1742 |
| 316 | 20241218 | 131700 | 6517848340 | 13620 | 13640 | 13650 | 13610 | 682 |
| 317 | 20241218 | 131600 | 6508558560 | 13660 | 13620 | 13660 | 13620 | 893 |
| 318 | 20241218 | 131500 | 6496392310 | 13650 | 13640 | 13650 | 13610 | 1150 |
| 319 | 20241218 | 131400 | 6480702020 | 13650 | 13640 | 13650 | 13610 | 1123 |
| 320 | 20241218 | 131300 | 6465405290 | 13640 | 13640 | 13640 | 13610 | 2198 |
| 321 | 20241218 | 131200 | 6435489400 | 13650 | 13650 | 13650 | 13610 | 368 |
| 322 | 20241218 | 131100 | 6430472320 | 13640 | 13610 | 13650 | 13600 | 498 |
| 323 | 20241218 | 131000 | 6423692040 | 13650 | 13650 | 13660 | 13610 | 3296 |
| 324 | 20241218 | 130900 | 6378769860 | 13640 | 13580 | 13650 | 13580 | 2242 |
| 325 | 20241218 | 130800 | 6348267090 | 13580 | 13610 | 13610 | 13570 | 8707 |
| 326 | 20241218 | 130700 | 6229982770 | 13610 | 13640 | 13700 | 13600 | 5969 |
| 327 | 20241218 | 130600 | 6148501850 | 13640 | 13700 | 13700 | 13580 | 20380 |
| 328 | 20241218 | 130500 | 5871079960 | 13700 | 14010 | 14340 | 13640 | 42398 |
| 329 | 20241218 | 130400 | 5279569910 | 14010 | 13650 | 14010 | 13650 | 19327 |
| 330 | 20241218 | 130300 | 5012448420 | 13650 | 13650 | 13650 | 13640 | 293 |
| 331 | 20241218 | 130200 | 5008449870 | 13640 | 13640 | 13640 | 13640 | 747 |
| 332 | 20241218 | 130100 | 4998260790 | 13640 | 13650 | 13650 | 13640 | 68 |
| 333 | 20241218 | 130000 | 4997333260 | 13650 | 13650 | 13650 | 13650 | 184 |
| 334 | 20241218 | 125900 | 4994821660 | 13650 | 13660 | 13660 | 13650 | 2416 |
| 335 | 20241218 | 125800 | 4961840460 | 13650 | 13690 | 13690 | 13650 | 56 |
| 336 | 20241218 | 125700 | 4961074300 | 13650 | 13700 | 13700 | 13650 | 347 |
| 337 | 20241218 | 125600 | 4956334240 | 13700 | 13690 | 13700 | 13690 | 130 |
| 338 | 20241218 | 125500 | 4954553260 | 13700 | 13690 | 13700 | 13690 | 63 |
| 339 | 20241218 | 125400 | 4953690260 | 13690 | 13670 | 13690 | 13660 | 105 |
| 340 | 20241218 | 125300 | 4952254160 | 13660 | 13670 | 13670 | 13660 | 574 |
| 341 | 20241218 | 125200 | 4944411580 | 13670 | 13700 | 13700 | 13670 | 1110 |
| 342 | 20241218 | 125100 | 4929221660 | 13700 | 13700 | 13710 | 13700 | 76 |
| 343 | 20241218 | 125000 | 4928180360 | 13700 | 13700 | 13700 | 13700 | 0 |
| 344 | 20241218 | 124900 | 4928180360 | 13700 | 13700 | 13700 | 13700 | 45 |
| 345 | 20241218 | 124800 | 4927563860 | 13700 | 13700 | 13700 | 13700 | 213 |
| 346 | 20241218 | 124700 | 4924645760 | 13700 | 13690 | 13700 | 13690 | 129 |
| 347 | 20241218 | 124600 | 4922878790 | 13710 | 13710 | 13710 | 13710 | 95 |
| 348 | 20241218 | 124500 | 4921576340 | 13710 | 13710 | 13710 | 13690 | 1414 |
| 349 | 20241218 | 124400 | 4902218400 | 13710 | 13710 | 13710 | 13690 | 721 |
| 350 | 20241218 | 124300 | 4892339790 | 13710 | 13710 | 13710 | 13700 | 139 |
| 351 | 20241218 | 124200 | 4890434400 | 13710 | 13720 | 13720 | 13710 | 116 |
| 352 | 20241218 | 124100 | 4888843910 | 13730 | 13730 | 13730 | 13730 | 45 |
| 353 | 20241218 | 124000 | 4888226060 | 13700 | 13740 | 13740 | 13700 | 87 |
| 354 | 20241218 | 123900 | 4887031280 | 13740 | 13730 | 13740 | 13730 | 58 |
| 355 | 20241218 | 123800 | 4886234440 | 13700 | 13730 | 13730 | 13700 | 2441 |
| 356 | 20241218 | 123700 | 4852779420 | 13710 | 13720 | 13720 | 13710 | 12 |
| 357 | 20241218 | 123600 | 4852614880 | 13730 | 13740 | 13740 | 13710 | 82 |
| 358 | 20241218 | 123500 | 4851488740 | 13710 | 13710 | 13710 | 13710 | 25 |
| 359 | 20241218 | 123400 | 4851145990 | 13750 | 13730 | 13750 | 13720 | 372 |
| 360 | 20241218 | 123300 | 4846038080 | 13740 | 13740 | 13740 | 13740 | 153 |
| 361 | 20241218 | 123200 | 4843935860 | 13740 | 13740 | 13740 | 13740 | 200 |
| 362 | 20241218 | 123100 | 4841187860 | 13740 | 13740 | 13740 | 13740 | 360 |
| 363 | 20241218 | 123000 | 4836241460 | 13740 | 13740 | 13740 | 13740 | 513 |
| 364 | 20241218 | 122900 | 4829192840 | 13740 | 13740 | 13740 | 13740 | 163 |
| 365 | 20241218 | 122800 | 4826953220 | 13740 | 13740 | 13740 | 13740 | 45 |
| 366 | 20241218 | 122700 | 4826334920 | 13740 | 13700 | 13740 | 13700 | 409 |
| 367 | 20241218 | 122600 | 4820720490 | 13730 | 13700 | 13730 | 13700 | 1192 |
| 368 | 20241218 | 122500 | 4804388770 | 13730 | 13730 | 13730 | 13730 | 90 |
| 369 | 20241218 | 122400 | 4803153070 | 13730 | 13700 | 13730 | 13700 | 981 |
| 370 | 20241218 | 122300 | 4789711930 | 13700 | 13690 | 13700 | 13690 | 1015 |
| 371 | 20241218 | 122200 | 4775815250 | 13690 | 13700 | 13700 | 13690 | 232 |
| 372 | 20241218 | 122100 | 4772637470 | 13700 | 13700 | 13700 | 13700 | 57 |
| 373 | 20241218 | 122000 | 4771856570 | 13680 | 13680 | 13680 | 13680 | 100 |
| 374 | 20241218 | 121900 | 4770488570 | 13700 | 13700 | 13700 | 13700 | 65 |
| 375 | 20241218 | 121800 | 4769598070 | 13700 | 13700 | 13700 | 13660 | 1774 |
| 376 | 20241218 | 121700 | 4745336540 | 13700 | 13700 | 13700 | 13700 | 1 |
| 377 | 20241218 | 121600 | 4745322840 | 13670 | 13680 | 13680 | 13670 | 46 |
| 378 | 20241218 | 121500 | 4744693570 | 13670 | 13680 | 13680 | 13670 | 21 |
| 379 | 20241218 | 121400 | 4744406360 | 13680 | 13670 | 13680 | 13670 | 508 |
| 380 | 20241218 | 121300 | 4737461250 | 13680 | 13680 | 13680 | 13680 | 174 |
| 381 | 20241218 | 121200 | 4735080930 | 13670 | 13680 | 13680 | 13670 | 320 |
| 382 | 20241218 | 121100 | 4730706200 | 13680 | 13680 | 13680 | 13680 | 172 |
| 383 | 20241218 | 121000 | 4728353240 | 13680 | 13700 | 13700 | 13680 | 820 |
| 384 | 20241218 | 120900 | 4717134920 | 13700 | 13700 | 13700 | 13690 | 61 |
| 385 | 20241218 | 120800 | 4716299320 | 13690 | 13730 | 13730 | 13690 | 157 |
| 386 | 20241218 | 120700 | 4714147230 | 13690 | 13690 | 13690 | 13690 | 0 |
| 387 | 20241218 | 120600 | 4714147230 | 13690 | 13700 | 13700 | 13690 | 59 |
| 388 | 20241218 | 120500 | 4713338940 | 13690 | 13690 | 13690 | 13690 | 706 |
| 389 | 20241218 | 120400 | 4703673800 | 13700 | 13700 | 13700 | 13700 | 56 |
| 390 | 20241218 | 120300 | 4702906600 | 13700 | 13700 | 13700 | 13700 | 63 |
| 391 | 20241218 | 120200 | 4702043500 | 13700 | 13700 | 13700 | 13690 | 211 |
| 392 | 20241218 | 120100 | 4699152900 | 13700 | 13700 | 13700 | 13700 | 62 |
| 393 | 20241218 | 120000 | 4698303500 | 13700 | 13710 | 13730 | 13700 | 2122 |
| 394 | 20241218 | 115900 | 4669231750 | 13710 | 13730 | 13730 | 13710 | 178 |
| 395 | 20241218 | 115800 | 4666791350 | 13700 | 13730 | 13730 | 13700 | 1684 |
| 396 | 20241218 | 115700 | 4643696960 | 13720 | 13730 | 13730 | 13720 | 178 |
| 397 | 20241218 | 115600 | 4641253220 | 13730 | 13720 | 13730 | 13720 | 551 |
| 398 | 20241218 | 115500 | 4633693060 | 13730 | 13730 | 13730 | 13730 | 50 |
| 399 | 20241218 | 115400 | 4633006560 | 13730 | 13730 | 13730 | 13730 | 61 |
| 400 | 20241218 | 115300 | 4632169030 | 13730 | 13730 | 13730 | 13730 | 60 |
| 401 | 20241218 | 115200 | 4631345230 | 13730 | 13750 | 13750 | 13730 | 741 |
| 402 | 20241218 | 115100 | 4621168140 | 13740 | 13740 | 13740 | 13740 | 95 |
| 403 | 20241218 | 115000 | 4619862840 | 13740 | 13730 | 13740 | 13730 | 102 |
| 404 | 20241218 | 114900 | 4618461380 | 13750 | 13750 | 13750 | 13750 | 45 |
| 405 | 20241218 | 114800 | 4617842630 | 13720 | 13750 | 13750 | 13720 | 560 |
| 406 | 20241218 | 114700 | 4610142780 | 13710 | 13710 | 13710 | 13710 | 1 |
| 407 | 20241218 | 114600 | 4610129070 | 13740 | 13700 | 13740 | 13700 | 193 |
| 408 | 20241218 | 114500 | 4607478890 | 13740 | 13730 | 13740 | 13700 | 1003 |
| 409 | 20241218 | 114400 | 4593707870 | 13730 | 13730 | 13730 | 13730 | 45 |
| 410 | 20241218 | 114300 | 4593090020 | 13730 | 13730 | 13730 | 13730 | 44 |
| 411 | 20241218 | 114200 | 4592485900 | 13700 | 13730 | 13730 | 13700 | 170 |
| 412 | 20241218 | 114100 | 4590155940 | 13730 | 13700 | 13730 | 13690 | 1033 |
| 413 | 20241218 | 114000 | 4576004530 | 13730 | 13730 | 13730 | 13730 | 0 |
| 414 | 20241218 | 113900 | 4576004530 | 13730 | 13730 | 13730 | 13710 | 658 |
| 415 | 20241218 | 113800 | 4566982190 | 13730 | 13730 | 13730 | 13730 | 45 |
| 416 | 20241218 | 113700 | 4566364340 | 13730 | 13730 | 13730 | 13730 | 0 |
| 417 | 20241218 | 113600 | 4566364340 | 13730 | 13740 | 13750 | 13730 | 165 |
| 418 | 20241218 | 113500 | 4564096800 | 13700 | 13710 | 13710 | 13700 | 505 |
| 419 | 20241218 | 113400 | 4557176810 | 13710 | 13700 | 13710 | 13700 | 373 |
| 420 | 20241218 | 113300 | 4552063060 | 13700 | 13700 | 13700 | 13700 | 130 |
| 421 | 20241218 | 113200 | 4550282060 | 13690 | 13700 | 13700 | 13690 | 5 |
| 422 | 20241218 | 113100 | 4550213600 | 13700 | 13700 | 13700 | 13650 | 53 |
| 423 | 20241218 | 113000 | 4549487850 | 13650 | 13680 | 13700 | 13650 | 4896 |
| 424 | 20241218 | 112900 | 4482564200 | 13650 | 13670 | 13680 | 13650 | 402 |
| 425 | 20241218 | 112800 | 4477072890 | 13680 | 13670 | 13680 | 13670 | 32 |
| 426 | 20241218 | 112700 | 4476635360 | 13660 | 13680 | 13680 | 13660 | 19 |
| 427 | 20241218 | 112600 | 4476375460 | 13650 | 13700 | 13700 | 13650 | 114 |
| 428 | 20241218 | 112500 | 4474817160 | 13650 | 13650 | 13660 | 13650 | 379 |
| 429 | 20241218 | 112400 | 4469643730 | 13700 | 13700 | 13700 | 13650 | 60 |
| 430 | 20241218 | 112300 | 4468821830 | 13700 | 13700 | 13700 | 13700 | 142 |
| 431 | 20241218 | 112200 | 4466876430 | 13650 | 13690 | 13690 | 13650 | 126 |
| 432 | 20241218 | 112100 | 4465152240 | 13690 | 13660 | 13690 | 13660 | 702 |
| 433 | 20241218 | 112000 | 4455550970 | 13660 | 13670 | 13670 | 13650 | 52 |
| 434 | 20241218 | 111900 | 4454840690 | 13660 | 13650 | 13660 | 13650 | 303 |
| 435 | 20241218 | 111800 | 4450704050 | 13650 | 13640 | 13650 | 13640 | 309 |
| 436 | 20241218 | 111700 | 4446488680 | 13640 | 13650 | 13650 | 13640 | 129 |
| 437 | 20241218 | 111600 | 4444727900 | 13660 | 13660 | 13660 | 13660 | 44 |
| 438 | 20241218 | 111500 | 4444126860 | 13610 | 13650 | 13660 | 13610 | 1176 |
| 439 | 20241218 | 111400 | 4428105510 | 13640 | 13640 | 13640 | 13640 | 70 |
| 440 | 20241218 | 111300 | 4427150710 | 13650 | 13650 | 13650 | 13650 | 44 |
| 441 | 20241218 | 111200 | 4426550110 | 13620 | 13620 | 13650 | 13620 | 1091 |
| 442 | 20241218 | 111100 | 4411665270 | 13620 | 13610 | 13620 | 13600 | 357 |
| 443 | 20241218 | 111000 | 4406806440 | 13610 | 13610 | 13610 | 13610 | 47 |
| 444 | 20241218 | 110900 | 4406166770 | 13600 | 13600 | 13620 | 13600 | 94 |
| 445 | 20241218 | 110800 | 4404887220 | 13590 | 13620 | 13620 | 13580 | 270 |
| 446 | 20241218 | 110700 | 4401216910 | 13620 | 13620 | 13620 | 13590 | 363 |
| 447 | 20241218 | 110600 | 4396273940 | 13620 | 13620 | 13620 | 13570 | 366 |
| 448 | 20241218 | 110500 | 4391298520 | 13570 | 13580 | 13590 | 13570 | 755 |
| 449 | 20241218 | 110400 | 4381048810 | 13570 | 13600 | 13640 | 13570 | 5569 |
| 450 | 20241218 | 110300 | 4305393170 | 13600 | 13590 | 13600 | 13590 | 145 |
| 451 | 20241218 | 110200 | 4303421960 | 13600 | 13590 | 13600 | 13580 | 1772 |
| 452 | 20241218 | 110100 | 4279341330 | 13600 | 13600 | 13660 | 13600 | 3431 |
| 453 | 20241218 | 110000 | 4232674930 | 13620 | 13610 | 13670 | 13600 | 1548 |
| 454 | 20241218 | 105900 | 4211607720 | 13610 | 13670 | 13670 | 13610 | 273 |
| 455 | 20241218 | 105800 | 4207884670 | 13670 | 13620 | 13670 | 13610 | 1216 |
| 456 | 20241218 | 105700 | 4191329670 | 13620 | 13670 | 13670 | 13620 | 71 |
| 457 | 20241218 | 105600 | 4190359750 | 13620 | 13620 | 13670 | 13620 | 154 |
| 458 | 20241218 | 105500 | 4188260070 | 13620 | 13620 | 13620 | 13620 | 200 |
| 459 | 20241218 | 105400 | 4185536070 | 13680 | 13610 | 13680 | 13610 | 203 |
| 460 | 20241218 | 105300 | 4182769180 | 13610 | 13630 | 13630 | 13600 | 4708 |
| 461 | 20241218 | 105200 | 4118686900 | 13690 | 13690 | 13690 | 13690 | 45 |
| 462 | 20241218 | 105100 | 4118070850 | 13710 | 13710 | 13710 | 13710 | 57 |
| 463 | 20241218 | 105000 | 4117289380 | 13610 | 13630 | 13710 | 13610 | 2087 |
| 464 | 20241218 | 104900 | 4088862600 | 13630 | 13660 | 13670 | 13630 | 2161 |
| 465 | 20241218 | 104800 | 4059364630 | 13670 | 13710 | 13710 | 13670 | 426 |
| 466 | 20241218 | 104700 | 4053540490 | 13680 | 13710 | 13710 | 13680 | 115 |
| 467 | 20241218 | 104600 | 4051965910 | 13680 | 13680 | 13680 | 13680 | 471 |
| 468 | 20241218 | 104500 | 4045522630 | 13690 | 13710 | 13710 | 13690 | 225 |
| 469 | 20241218 | 104400 | 4042442120 | 13710 | 13720 | 13720 | 13700 | 1193 |
| 470 | 20241218 | 104300 | 4026090980 | 13730 | 13750 | 13750 | 13730 | 819 |
| 471 | 20241218 | 104200 | 4014839220 | 13740 | 13730 | 13740 | 13730 | 836 |
| 472 | 20241218 | 104100 | 4003352960 | 13720 | 13720 | 13720 | 13720 | 363 |
| 473 | 20241218 | 104000 | 3998372600 | 13730 | 13690 | 13730 | 13690 | 73 |
| 474 | 20241218 | 103900 | 3997372980 | 13690 | 13700 | 13740 | 13690 | 409 |
| 475 | 20241218 | 103800 | 3991770370 | 13690 | 13720 | 13720 | 13690 | 100 |
| 476 | 20241218 | 103700 | 3990399870 | 13740 | 13700 | 13740 | 13680 | 1295 |
| 477 | 20241218 | 103600 | 3972664550 | 13720 | 13720 | 13720 | 13720 | 1331 |
| 478 | 20241218 | 103500 | 3954403230 | 13690 | 13720 | 13720 | 13690 | 919 |
| 479 | 20241218 | 103400 | 3941801860 | 13720 | 13710 | 13720 | 13700 | 124 |
| 480 | 20241218 | 103300 | 3940101900 | 13720 | 13730 | 13750 | 13720 | 771 |
| 481 | 20241218 | 103200 | 3929512360 | 13730 | 13730 | 13740 | 13730 | 594 |
| 482 | 20241218 | 103100 | 3921356290 | 13740 | 13730 | 13740 | 13670 | 1918 |
| 483 | 20241218 | 103000 | 3895066830 | 13750 | 13780 | 13810 | 13730 | 2314 |
| 484 | 20241218 | 102900 | 3863245000 | 13780 | 13770 | 13780 | 13770 | 45 |
| 485 | 20241218 | 102800 | 3862624910 | 13770 | 13790 | 13830 | 13770 | 925 |
| 486 | 20241218 | 102700 | 3849879410 | 13830 | 13830 | 13830 | 13800 | 164 |
| 487 | 20241218 | 102600 | 3847611320 | 13830 | 13820 | 13840 | 13820 | 1928 |
| 488 | 20241218 | 102500 | 3820933040 | 13780 | 13800 | 13800 | 13780 | 27 |
| 489 | 20241218 | 102400 | 3820560820 | 13820 | 13770 | 13840 | 13770 | 649 |
| 490 | 20241218 | 102300 | 3811598790 | 13770 | 13810 | 13810 | 13770 | 218 |
| 491 | 20241218 | 102200 | 3808588610 | 13810 | 13830 | 13830 | 13790 | 999 |
| 492 | 20241218 | 102100 | 3794800410 | 13840 | 13820 | 13840 | 13820 | 1369 |
| 493 | 20241218 | 102000 | 3775873850 | 13820 | 13820 | 13830 | 13790 | 100 |
| 494 | 20241218 | 101900 | 3774492140 | 13820 | 13790 | 13830 | 13790 | 267 |
| 495 | 20241218 | 101800 | 3770806270 | 13790 | 13830 | 13830 | 13790 | 224 |
| 496 | 20241218 | 101700 | 3767716750 | 13830 | 13790 | 13830 | 13790 | 404 |
| 497 | 20241218 | 101600 | 3762133360 | 13790 | 13830 | 13830 | 13770 | 1146 |
| 498 | 20241218 | 101500 | 3746327660 | 13830 | 13810 | 13830 | 13790 | 3059 |
| 499 | 20241218 | 101400 | 3704073270 | 13810 | 13760 | 13810 | 13750 | 2195 |
| 500 | 20241218 | 101300 | 3673821480 | 13750 | 13750 | 13790 | 13740 | 2453 |
| 501 | 20241218 | 101200 | 3640089830 | 13790 | 13790 | 13790 | 13740 | 158 |
| 502 | 20241218 | 101100 | 3637911700 | 13790 | 13760 | 13790 | 13760 | 2047 |
| 503 | 20241218 | 101000 | 3609720590 | 13750 | 13750 | 13750 | 13710 | 159 |
| 504 | 20241218 | 100900 | 3607535260 | 13710 | 13710 | 13750 | 13710 | 1282 |
| 505 | 20241218 | 100800 | 3589937440 | 13720 | 13700 | 13720 | 13670 | 927 |
| 506 | 20241218 | 100700 | 3577232140 | 13700 | 13670 | 13700 | 13650 | 567 |
| 507 | 20241218 | 100600 | 3569474480 | 13670 | 13640 | 13670 | 13640 | 278 |
| 508 | 20241218 | 100500 | 3565677220 | 13680 | 13680 | 13680 | 13680 | 368 |
| 509 | 20241218 | 100400 | 3560642980 | 13680 | 13650 | 13680 | 13640 | 306 |
| 510 | 20241218 | 100300 | 3556464150 | 13640 | 13640 | 13680 | 13640 | 88 |
| 511 | 20241218 | 100200 | 3555262680 | 13630 | 13630 | 13670 | 13620 | 7831 |
| 512 | 20241218 | 100100 | 3448584750 | 13620 | 13690 | 13690 | 13620 | 4211 |
| 513 | 20241218 | 100000 | 3391197460 | 13660 | 13640 | 13660 | 13620 | 1031 |
| 514 | 20241218 | 095900 | 3377127950 | 13620 | 13590 | 13640 | 13590 | 1199 |
| 515 | 20241218 | 095800 | 3360787960 | 13590 | 13580 | 13600 | 13580 | 3291 |
| 516 | 20241218 | 095700 | 3316086360 | 13580 | 13650 | 13690 | 13580 | 20861 |
| 517 | 20241218 | 095600 | 3032455270 | 13650 | 13650 | 13660 | 13620 | 1424 |
| 518 | 20241218 | 095500 | 3013029760 | 13660 | 13640 | 13660 | 13610 | 4142 |
| 519 | 20241218 | 095400 | 2956636970 | 13650 | 13720 | 13720 | 13650 | 366 |
| 520 | 20241218 | 095300 | 2951633910 | 13720 | 13720 | 13720 | 13720 | 179 |
| 521 | 20241218 | 095200 | 2949178030 | 13720 | 13660 | 13720 | 13660 | 165 |
| 522 | 20241218 | 095100 | 2946920630 | 13680 | 13720 | 13720 | 13680 | 2401 |
| 523 | 20241218 | 095000 | 2914018790 | 13720 | 13730 | 13730 | 13710 | 541 |
| 524 | 20241218 | 094900 | 2906593970 | 13730 | 13710 | 13730 | 13700 | 1091 |
| 525 | 20241218 | 094800 | 2891632160 | 13700 | 13690 | 13700 | 13650 | 2128 |
| 526 | 20241218 | 094700 | 2862503220 | 13690 | 13630 | 13690 | 13630 | 1070 |
| 527 | 20241218 | 094600 | 2847876010 | 13620 | 13670 | 13670 | 13620 | 144 |
| 528 | 20241218 | 094500 | 2845912450 | 13610 | 13570 | 13680 | 13570 | 51 |
| 529 | 20241218 | 094400 | 2845216350 | 13560 | 13630 | 13680 | 13560 | 4564 |
| 530 | 20241218 | 094300 | 2783231410 | 13600 | 13620 | 13650 | 13600 | 3438 |
| 531 | 20241218 | 094200 | 2736452110 | 13680 | 13690 | 13690 | 13650 | 713 |
| 532 | 20241218 | 094100 | 2726713060 | 13680 | 13680 | 13690 | 13670 | 484 |
| 533 | 20241218 | 094000 | 2720091500 | 13680 | 13650 | 13680 | 13650 | 211 |
| 534 | 20241218 | 093900 | 2717211120 | 13630 | 13600 | 13630 | 13580 | 3618 |
| 535 | 20241218 | 093800 | 2668023510 | 13590 | 13610 | 13610 | 13590 | 2878 |
| 536 | 20241218 | 093700 | 2628895740 | 13630 | 13600 | 13630 | 13590 | 1146 |
| 537 | 20241218 | 093600 | 2613310750 | 13600 | 13620 | 13640 | 13600 | 1437 |
| 538 | 20241218 | 093500 | 2593760330 | 13620 | 13640 | 13640 | 13600 | 4890 |
| 539 | 20241218 | 093400 | 2527185650 | 13640 | 13690 | 13690 | 13640 | 1051 |
| 540 | 20241218 | 093300 | 2512818490 | 13690 | 13640 | 13690 | 13640 | 2317 |
| 541 | 20241218 | 093200 | 2481190100 | 13640 | 13640 | 13640 | 13620 | 355 |
| 542 | 20241218 | 093100 | 2476348120 | 13640 | 13620 | 13640 | 13600 | 1100 |
| 543 | 20241218 | 093000 | 2461375240 | 13620 | 13640 | 13660 | 13620 | 212 |
| 544 | 20241218 | 092900 | 2458487200 | 13620 | 13610 | 13620 | 13610 | 810 |
| 545 | 20241218 | 092800 | 2447461600 | 13610 | 13610 | 13690 | 13600 | 2196 |
| 546 | 20241218 | 092700 | 2417543100 | 13610 | 13610 | 13660 | 13600 | 717 |
| 547 | 20241218 | 092600 | 2407784200 | 13610 | 13710 | 13710 | 13600 | 4362 |
| 548 | 20241218 | 092500 | 2348368250 | 13710 | 13630 | 13710 | 13600 | 1135 |
| 549 | 20241218 | 092400 | 2332893050 | 13600 | 13620 | 13630 | 13590 | 623 |
| 550 | 20241218 | 092300 | 2324415480 | 13590 | 13660 | 13660 | 13580 | 13540 |
| 551 | 20241218 | 092200 | 2140283160 | 13650 | 13640 | 13670 | 13630 | 1165 |
| 552 | 20241218 | 092100 | 2124388590 | 13640 | 13650 | 13680 | 13610 | 435 |
| 553 | 20241218 | 092000 | 2118452060 | 13610 | 13620 | 13660 | 13600 | 3654 |
| 554 | 20241218 | 091900 | 2068708910 | 13610 | 13610 | 13710 | 13610 | 4268 |
| 555 | 20241218 | 091800 | 2010422560 | 13650 | 13630 | 13660 | 13600 | 11765 |
| 556 | 20241218 | 091700 | 1850329820 | 13630 | 13690 | 13690 | 13620 | 9500 |
| 557 | 20241218 | 091600 | 1720653750 | 13690 | 13720 | 13720 | 13690 | 1643 |
| 558 | 20241218 | 091500 | 1698140460 | 13720 | 13750 | 13780 | 13700 | 7009 |
| 559 | 20241218 | 091400 | 1601964350 | 13750 | 13760 | 13780 | 13740 | 887 |
| 560 | 20241218 | 091300 | 1589768000 | 13750 | 13790 | 13830 | 13730 | 4803 |
| 561 | 20241218 | 091200 | 1523625870 | 13760 | 13740 | 13800 | 13730 | 1953 |
| 562 | 20241218 | 091100 | 1496793370 | 13740 | 13800 | 13830 | 13730 | 2720 |
| 563 | 20241218 | 091000 | 1459389370 | 13830 | 13900 | 13920 | 13830 | 9357 |
| 564 | 20241218 | 090900 | 1329853890 | 13860 | 13950 | 14000 | 13860 | 2501 |
| 565 | 20241218 | 090800 | 1294970260 | 13950 | 13840 | 13950 | 13840 | 4587 |
| 566 | 20241218 | 090700 | 1231297650 | 13830 | 13770 | 13830 | 13700 | 4333 |
| 567 | 20241218 | 090600 | 1171706050 | 13790 | 13780 | 13800 | 13750 | 4373 |
| 568 | 20241218 | 090500 | 1111418640 | 13740 | 13750 | 13800 | 13660 | 15165 |
| 569 | 20241218 | 090400 | 903322700 | 13760 | 13830 | 13850 | 13760 | 7252 |
| 570 | 20241218 | 090300 | 803294460 | 13830 | 13880 | 13950 | 13800 | 9583 |
| 571 | 20241218 | 090200 | 670465010 | 13870 | 13770 | 13880 | 13700 | 7441 |
| 572 | 20241218 | 090100 | 567990160 | 13770 | 13800 | 13890 | 13760 | 3800 |
| 573 | 20241218 | 090000 | 515458680 | 13800 | 13900 | 14000 | 13530 | 37279 |