31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 185600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 478 |
| 3 | 20241209 | 185500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 4 | 20241209 | 185400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 5 | 20241209 | 185300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 6 | 20241209 | 185200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 7 | 20241209 | 185100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 8 | 20241209 | 185000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 9 | 20241209 | 184900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 10 | 20241209 | 184800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 11 | 20241209 | 184700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 12 | 20241209 | 184600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 13 | 20241209 | 184500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 14 | 20241209 | 184400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 15 | 20241209 | 184300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 16 | 20241209 | 184200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 17 | 20241209 | 184100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 18 | 20241209 | 184000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 19 | 20241209 | 183900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 20 | 20241209 | 183800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 21 | 20241209 | 183700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 22 | 20241209 | 183600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 23 | 20241209 | 183500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 24 | 20241209 | 183400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 25 | 20241209 | 183300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 26 | 20241209 | 183200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 27 | 20241209 | 183100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 28 | 20241209 | 183000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 29 | 20241209 | 182900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 30 | 20241209 | 182800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 31 | 20241209 | 182700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 32 | 20241209 | 182600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 478 |
| 33 | 20241209 | 182500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 34 | 20241209 | 182400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 35 | 20241209 | 182300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 36 | 20241209 | 182200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 37 | 20241209 | 182100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 38 | 20241209 | 182000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 39 | 20241209 | 181900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 40 | 20241209 | 181800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 41 | 20241209 | 181700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 42 | 20241209 | 181600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 43 | 20241209 | 181500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 44 | 20241209 | 181400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 45 | 20241209 | 181300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 46 | 20241209 | 181200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 47 | 20241209 | 181100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 48 | 20241209 | 181000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 49 | 20241209 | 180900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 50 | 20241209 | 180800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 51 | 20241209 | 180700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 52 | 20241209 | 180600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 53 | 20241209 | 180500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 54 | 20241209 | 180400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 55 | 20241209 | 180300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 56 | 20241209 | 180200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 57 | 20241209 | 180100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 58 | 20241209 | 180000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 59 | 20241209 | 175900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 60 | 20241209 | 175800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 61 | 20241209 | 175700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 62 | 20241209 | 175600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 478 |
| 63 | 20241209 | 175500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 64 | 20241209 | 175400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 65 | 20241209 | 175300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 66 | 20241209 | 175200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 67 | 20241209 | 175100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 68 | 20241209 | 175000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 69 | 20241209 | 174900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 70 | 20241209 | 174800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 71 | 20241209 | 174700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 72 | 20241209 | 174600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 73 | 20241209 | 174500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 74 | 20241209 | 174400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 75 | 20241209 | 174300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 76 | 20241209 | 174200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 77 | 20241209 | 174100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 78 | 20241209 | 174000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 79 | 20241209 | 173900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 80 | 20241209 | 173800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 81 | 20241209 | 173700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 82 | 20241209 | 173600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 83 | 20241209 | 173500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 84 | 20241209 | 173400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 85 | 20241209 | 173300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 86 | 20241209 | 173200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 87 | 20241209 | 173100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 88 | 20241209 | 173000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 89 | 20241209 | 172900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 90 | 20241209 | 172800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 91 | 20241209 | 172700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 92 | 20241209 | 172600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 478 |
| 93 | 20241209 | 172500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 94 | 20241209 | 172400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 95 | 20241209 | 172300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 96 | 20241209 | 172200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 97 | 20241209 | 172100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 98 | 20241209 | 172000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 99 | 20241209 | 171900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 100 | 20241209 | 171800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 101 | 20241209 | 171700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 102 | 20241209 | 171600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 103 | 20241209 | 171500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 104 | 20241209 | 171400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 105 | 20241209 | 171300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 106 | 20241209 | 171200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 107 | 20241209 | 171100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 108 | 20241209 | 171000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 109 | 20241209 | 170900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 110 | 20241209 | 170800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 111 | 20241209 | 170700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 112 | 20241209 | 170600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 113 | 20241209 | 170500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 114 | 20241209 | 170400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 115 | 20241209 | 170300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 116 | 20241209 | 170200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 117 | 20241209 | 170100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 118 | 20241209 | 170000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 119 | 20241209 | 165900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 120 | 20241209 | 165800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 121 | 20241209 | 165700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 122 | 20241209 | 165600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 478 |
| 123 | 20241209 | 165500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 124 | 20241209 | 165400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 125 | 20241209 | 165300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 126 | 20241209 | 165200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 127 | 20241209 | 165100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 128 | 20241209 | 165000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 129 | 20241209 | 164900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 130 | 20241209 | 164800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 131 | 20241209 | 164700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 132 | 20241209 | 164600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 133 | 20241209 | 164500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 134 | 20241209 | 164400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 135 | 20241209 | 164300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 136 | 20241209 | 164200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 137 | 20241209 | 164100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 138 | 20241209 | 164000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 139 | 20241209 | 163900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 140 | 20241209 | 163800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 141 | 20241209 | 163700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 142 | 20241209 | 163600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 143 | 20241209 | 163500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 144 | 20241209 | 163400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 145 | 20241209 | 163300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 146 | 20241209 | 163200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 147 | 20241209 | 163100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 148 | 20241209 | 163000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 149 | 20241209 | 162900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 150 | 20241209 | 162800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 151 | 20241209 | 162700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 152 | 20241209 | 162600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 478 |
| 153 | 20241209 | 162500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 154 | 20241209 | 162400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 155 | 20241209 | 162300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 156 | 20241209 | 162200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 157 | 20241209 | 162100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 158 | 20241209 | 162000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 159 | 20241209 | 161900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 160 | 20241209 | 161800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 161 | 20241209 | 161700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 162 | 20241209 | 161600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 163 | 20241209 | 161500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 164 | 20241209 | 161400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 165 | 20241209 | 161300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 166 | 20241209 | 161200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 167 | 20241209 | 161100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 168 | 20241209 | 161000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 169 | 20241209 | 160900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 170 | 20241209 | 160800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 171 | 20241209 | 160700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 172 | 20241209 | 160600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 173 | 20241209 | 160500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 174 | 20241209 | 160400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 175 | 20241209 | 160300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 176 | 20241209 | 160200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 177 | 20241209 | 160100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 178 | 20241209 | 160000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 179 | 20241209 | 155900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 180 | 20241209 | 155800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 181 | 20241209 | 155700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 182 | 20241209 | 155600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 478 |
| 183 | 20241209 | 155500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 184 | 20241209 | 155400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 185 | 20241209 | 155300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 186 | 20241209 | 155200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 187 | 20241209 | 155100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 188 | 20241209 | 155000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 189 | 20241209 | 154900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 190 | 20241209 | 154800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 191 | 20241209 | 154700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 192 | 20241209 | 154600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 193 | 20241209 | 154500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 194 | 20241209 | 154400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 195 | 20241209 | 154300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 196 | 20241209 | 154200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 197 | 20241209 | 154100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 198 | 20241209 | 154000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 199 | 20241209 | 153900 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 200 | 20241209 | 153800 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 201 | 20241209 | 153700 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 202 | 20241209 | 153600 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 203 | 20241209 | 153500 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 204 | 20241209 | 153400 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 205 | 20241209 | 153300 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 206 | 20241209 | 153200 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 207 | 20241209 | 153100 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 0 |
| 208 | 20241209 | 153000 | 1753869110 | 19860 | 19860 | 19860 | 19860 | 478 |
| 209 | 20241209 | 152900 | 1744376030 | 19780 | 19780 | 19780 | 19780 | 0 |
| 210 | 20241209 | 152800 | 1744376030 | 19780 | 19780 | 19780 | 19780 | 0 |
| 211 | 20241209 | 152700 | 1744376030 | 19780 | 19780 | 19780 | 19780 | 0 |
| 212 | 20241209 | 152600 | 1744376030 | 19780 | 19780 | 19780 | 19780 | 0 |
| 213 | 20241209 | 152500 | 1744376030 | 19780 | 19780 | 19780 | 19780 | 0 |
| 214 | 20241209 | 152400 | 1744376030 | 19780 | 19780 | 19780 | 19780 | 0 |
| 215 | 20241209 | 152300 | 1744376030 | 19780 | 19780 | 19780 | 19780 | 0 |
| 216 | 20241209 | 152200 | 1744376030 | 19780 | 19780 | 19780 | 19780 | 0 |
| 217 | 20241209 | 152100 | 1744376030 | 19780 | 19780 | 19780 | 19780 | 0 |
| 218 | 20241209 | 152000 | 1744376030 | 19780 | 19780 | 19780 | 19780 | 0 |
| 219 | 20241209 | 151900 | 1744376030 | 19780 | 19790 | 19790 | 19780 | 15 |
| 220 | 20241209 | 151800 | 1744079260 | 19860 | 19790 | 19860 | 19780 | 389 |
| 221 | 20241209 | 151700 | 1736381760 | 19790 | 19850 | 19860 | 19790 | 983 |
| 222 | 20241209 | 151600 | 1716909670 | 19850 | 19850 | 19850 | 19850 | 6 |
| 223 | 20241209 | 151500 | 1716790570 | 19860 | 19860 | 19860 | 19860 | 200 |
| 224 | 20241209 | 151400 | 1712818570 | 19770 | 19780 | 19780 | 19770 | 1773 |
| 225 | 20241209 | 151300 | 1677748790 | 19780 | 19860 | 19860 | 19780 | 217 |
| 226 | 20241209 | 151200 | 1673441870 | 19860 | 19860 | 19860 | 19860 | 1 |
| 227 | 20241209 | 151100 | 1673422010 | 19850 | 19810 | 19850 | 19800 | 450 |
| 228 | 20241209 | 151000 | 1664506650 | 19810 | 19840 | 19840 | 19810 | 103 |
| 229 | 20241209 | 150900 | 1662465440 | 19840 | 19840 | 19840 | 19840 | 1 |
| 230 | 20241209 | 150800 | 1662445600 | 19850 | 19850 | 19860 | 19850 | 44 |
| 231 | 20241209 | 150700 | 1661572190 | 19870 | 19880 | 19880 | 19870 | 4 |
| 232 | 20241209 | 150600 | 1661492700 | 19880 | 19810 | 19880 | 19800 | 172 |
| 233 | 20241209 | 150500 | 1658080810 | 19800 | 19900 | 19930 | 19800 | 452 |
| 234 | 20241209 | 150400 | 1649113600 | 19940 | 19910 | 19950 | 19900 | 11 |
| 235 | 20241209 | 150300 | 1648894470 | 19950 | 19960 | 19960 | 19950 | 84 |
| 236 | 20241209 | 150200 | 1647217920 | 19990 | 20000 | 20000 | 19990 | 4 |
| 237 | 20241209 | 150100 | 1647137940 | 20000 | 20000 | 20000 | 20000 | 74 |
| 238 | 20241209 | 150000 | 1645657940 | 19960 | 19960 | 19960 | 19960 | 0 |
| 239 | 20241209 | 145900 | 1645657940 | 19960 | 19970 | 20000 | 19950 | 369 |
| 240 | 20241209 | 145800 | 1638288140 | 19960 | 19950 | 19960 | 19950 | 24 |
| 241 | 20241209 | 145700 | 1637809280 | 19950 | 19960 | 19960 | 19950 | 16 |
| 242 | 20241209 | 145600 | 1637490070 | 19960 | 19950 | 19960 | 19950 | 14 |
| 243 | 20241209 | 145500 | 1637210760 | 19900 | 20000 | 20000 | 19900 | 7 |
| 244 | 20241209 | 145400 | 1637071260 | 20000 | 20000 | 20000 | 19870 | 764 |
| 245 | 20241209 | 145300 | 1621869870 | 20000 | 19900 | 20000 | 19890 | 153 |
| 246 | 20241209 | 145200 | 1618819930 | 20000 | 19980 | 20000 | 19980 | 5 |
| 247 | 20241209 | 145100 | 1618719990 | 19980 | 19980 | 20000 | 19900 | 350 |
| 248 | 20241209 | 145000 | 1611740570 | 19980 | 19940 | 19990 | 19940 | 426 |
| 249 | 20241209 | 144900 | 1603244100 | 19980 | 19940 | 19980 | 19940 | 68 |
| 250 | 20241209 | 144800 | 1601887910 | 19950 | 19990 | 19990 | 19950 | 15 |
| 251 | 20241209 | 144700 | 1601588540 | 19980 | 19980 | 19980 | 19980 | 23 |
| 252 | 20241209 | 144600 | 1601129000 | 19990 | 20000 | 20000 | 19950 | 63 |
| 253 | 20241209 | 144500 | 1599870930 | 20000 | 20050 | 20050 | 20000 | 72 |
| 254 | 20241209 | 144400 | 1598430880 | 20050 | 20050 | 20050 | 20050 | 1 |
| 255 | 20241209 | 144300 | 1598410830 | 20050 | 20050 | 20050 | 19980 | 322 |
| 256 | 20241209 | 144200 | 1591976090 | 20050 | 20050 | 20100 | 20050 | 121 |
| 257 | 20241209 | 144100 | 1589549990 | 20000 | 20050 | 20050 | 20000 | 2 |
| 258 | 20241209 | 144000 | 1589509940 | 20050 | 20050 | 20050 | 20000 | 104 |
| 259 | 20241209 | 143900 | 1587424790 | 20050 | 20050 | 20050 | 20000 | 232 |
| 260 | 20241209 | 143800 | 1582775690 | 19980 | 20100 | 20100 | 19980 | 1111 |
| 261 | 20241209 | 143700 | 1560567540 | 20050 | 20150 | 20150 | 20000 | 469 |
| 262 | 20241209 | 143600 | 1551168540 | 20150 | 20100 | 20150 | 20100 | 536 |
| 263 | 20241209 | 143500 | 1540394890 | 20150 | 20150 | 20150 | 20150 | 82 |
| 264 | 20241209 | 143400 | 1538742590 | 20150 | 20150 | 20150 | 20150 | 0 |
| 265 | 20241209 | 143300 | 1538742590 | 20150 | 20150 | 20150 | 20150 | 2 |
| 266 | 20241209 | 143200 | 1538702290 | 20150 | 20250 | 20250 | 20150 | 432 |
| 267 | 20241209 | 143100 | 1529986990 | 20250 | 20250 | 20250 | 20250 | 0 |
| 268 | 20241209 | 143000 | 1529986990 | 20250 | 20350 | 20350 | 20250 | 277 |
| 269 | 20241209 | 142900 | 1524377640 | 20250 | 20400 | 20400 | 20250 | 319 |
| 270 | 20241209 | 142800 | 1517882340 | 20400 | 20400 | 20400 | 20400 | 302 |
| 271 | 20241209 | 142700 | 1511721540 | 20400 | 20400 | 20400 | 20400 | 351 |
| 272 | 20241209 | 142600 | 1504561140 | 20400 | 20400 | 20450 | 20400 | 475 |
| 273 | 20241209 | 142500 | 1494866040 | 20400 | 20450 | 20450 | 20400 | 400 |
| 274 | 20241209 | 142400 | 1486688790 | 20450 | 20400 | 20450 | 20400 | 305 |
| 275 | 20241209 | 142300 | 1480456640 | 20400 | 20450 | 20450 | 20400 | 417 |
| 276 | 20241209 | 142200 | 1471944840 | 20450 | 20450 | 20450 | 20450 | 329 |
| 277 | 20241209 | 142100 | 1465216790 | 20450 | 20450 | 20450 | 20400 | 311 |
| 278 | 20241209 | 142000 | 1458860640 | 20450 | 20450 | 20450 | 20450 | 402 |
| 279 | 20241209 | 141900 | 1450639740 | 20450 | 20450 | 20450 | 20450 | 425 |
| 280 | 20241209 | 141800 | 1441948490 | 20450 | 20450 | 20450 | 20450 | 302 |
| 281 | 20241209 | 141700 | 1435772590 | 20450 | 20450 | 20450 | 20450 | 411 |
| 282 | 20241209 | 141600 | 1427367640 | 20450 | 20450 | 20450 | 20450 | 300 |
| 283 | 20241209 | 141500 | 1421232640 | 20450 | 20450 | 20450 | 20400 | 447 |
| 284 | 20241209 | 141400 | 1412095490 | 20450 | 20450 | 20500 | 20300 | 507 |
| 285 | 20241209 | 141300 | 1401747740 | 20450 | 20500 | 20500 | 20450 | 300 |
| 286 | 20241209 | 141200 | 1395602740 | 20500 | 20450 | 20500 | 20350 | 1045 |
| 287 | 20241209 | 141100 | 1374228390 | 20450 | 20500 | 20500 | 20450 | 5 |
| 288 | 20241209 | 141000 | 1374126090 | 20450 | 20450 | 20450 | 20450 | 64 |
| 289 | 20241209 | 140900 | 1372817290 | 20450 | 20450 | 20450 | 20450 | 300 |
| 290 | 20241209 | 140800 | 1366682290 | 20450 | 20450 | 20450 | 20450 | 465 |
| 291 | 20241209 | 140700 | 1357173040 | 20450 | 20450 | 20450 | 20450 | 301 |
| 292 | 20241209 | 140600 | 1351017590 | 20450 | 20450 | 20450 | 20450 | 317 |
| 293 | 20241209 | 140500 | 1344534940 | 20500 | 20500 | 20500 | 20500 | 513 |
| 294 | 20241209 | 140400 | 1334018440 | 20500 | 20500 | 20500 | 20500 | 322 |
| 295 | 20241209 | 140300 | 1327417440 | 20550 | 20500 | 20550 | 20500 | 363 |
| 296 | 20241209 | 140200 | 1319975890 | 20550 | 20550 | 20550 | 20550 | 414 |
| 297 | 20241209 | 140100 | 1311468190 | 20550 | 20550 | 20550 | 20450 | 305 |
| 298 | 20241209 | 140000 | 1305200740 | 20550 | 20550 | 20550 | 20550 | 350 |
| 299 | 20241209 | 135900 | 1298008240 | 20550 | 20500 | 20550 | 20500 | 416 |
| 300 | 20241209 | 135800 | 1289475190 | 20500 | 20550 | 20550 | 20500 | 401 |
| 301 | 20241209 | 135700 | 1281249690 | 20550 | 20550 | 20550 | 20550 | 302 |
| 302 | 20241209 | 135600 | 1275043590 | 20550 | 20500 | 20550 | 20500 | 326 |
| 303 | 20241209 | 135500 | 1268355490 | 20500 | 20500 | 20500 | 20500 | 600 |
| 304 | 20241209 | 135400 | 1256055490 | 20500 | 20500 | 20500 | 20500 | 1214 |
| 305 | 20241209 | 135300 | 1231168490 | 20450 | 20450 | 20450 | 20450 | 707 |
| 306 | 20241209 | 135200 | 1216710340 | 20400 | 20400 | 20400 | 20400 | 24 |
| 307 | 20241209 | 135100 | 1216220740 | 20400 | 20400 | 20400 | 20400 | 0 |
| 308 | 20241209 | 135000 | 1216220740 | 20400 | 20400 | 20400 | 20400 | 0 |
| 309 | 20241209 | 134900 | 1216220740 | 20400 | 20400 | 20400 | 20400 | 294 |
| 310 | 20241209 | 134800 | 1210223140 | 20400 | 20450 | 20450 | 20400 | 601 |
| 311 | 20241209 | 134700 | 1197952690 | 20350 | 20500 | 20500 | 20350 | 98 |
| 312 | 20241209 | 134600 | 1195957640 | 20500 | 20450 | 20500 | 20400 | 1855 |
| 313 | 20241209 | 134500 | 1158032540 | 20450 | 20500 | 20500 | 20450 | 124 |
| 314 | 20241209 | 134400 | 1155496690 | 20450 | 20450 | 20450 | 20450 | 500 |
| 315 | 20241209 | 134300 | 1145271690 | 20450 | 20450 | 20450 | 20450 | 285 |
| 316 | 20241209 | 134200 | 1139443440 | 20450 | 20450 | 20450 | 20450 | 302 |
| 317 | 20241209 | 134100 | 1133267540 | 20450 | 20450 | 20450 | 20450 | 310 |
| 318 | 20241209 | 134000 | 1126928040 | 20450 | 20450 | 20450 | 20450 | 402 |
| 319 | 20241209 | 133900 | 1118707140 | 20450 | 20450 | 20450 | 20450 | 308 |
| 320 | 20241209 | 133800 | 1112408540 | 20400 | 20500 | 20500 | 20400 | 453 |
| 321 | 20241209 | 133700 | 1103157340 | 20500 | 20500 | 20500 | 20450 | 710 |
| 322 | 20241209 | 133600 | 1088617640 | 20500 | 20500 | 20500 | 20500 | 684 |
| 323 | 20241209 | 133500 | 1074595640 | 20450 | 20450 | 20450 | 20450 | 519 |
| 324 | 20241209 | 133400 | 1063982090 | 20450 | 20450 | 20450 | 20450 | 4 |
| 325 | 20241209 | 133300 | 1063900290 | 20400 | 20400 | 20400 | 20400 | 1235 |
| 326 | 20241209 | 133200 | 1038706290 | 20400 | 20350 | 20400 | 20350 | 301 |
| 327 | 20241209 | 133100 | 1032580890 | 20350 | 20350 | 20350 | 20350 | 0 |
| 328 | 20241209 | 133000 | 1032580890 | 20350 | 20300 | 20350 | 20300 | 1057 |
| 329 | 20241209 | 132900 | 1011071440 | 20300 | 20300 | 20300 | 20300 | 793 |
| 330 | 20241209 | 132800 | 994973540 | 20300 | 20300 | 20300 | 20300 | 2 |
| 331 | 20241209 | 132700 | 994932940 | 20300 | 20300 | 20300 | 20300 | 448 |
| 332 | 20241209 | 132600 | 985838540 | 20150 | 20150 | 20150 | 20150 | 0 |
| 333 | 20241209 | 132500 | 985838540 | 20150 | 20150 | 20150 | 20150 | 0 |
| 334 | 20241209 | 132400 | 985838540 | 20150 | 20350 | 20350 | 20150 | 1177 |
| 335 | 20241209 | 132300 | 961980440 | 20300 | 20300 | 20300 | 20300 | 115 |
| 336 | 20241209 | 132200 | 959645940 | 20300 | 20300 | 20300 | 20300 | 50 |
| 337 | 20241209 | 132100 | 958630940 | 20300 | 20300 | 20300 | 20300 | 400 |
| 338 | 20241209 | 132000 | 950510940 | 20300 | 20300 | 20300 | 20300 | 200 |
| 339 | 20241209 | 131900 | 946450940 | 20300 | 20300 | 20300 | 20300 | 350 |
| 340 | 20241209 | 131800 | 939345940 | 20300 | 20300 | 20350 | 20300 | 528 |
| 341 | 20241209 | 131700 | 928627490 | 20300 | 20350 | 20350 | 20300 | 582 |
| 342 | 20241209 | 131600 | 916802840 | 20350 | 20300 | 20350 | 20300 | 1275 |
| 343 | 20241209 | 131500 | 890856790 | 20300 | 20300 | 20300 | 20300 | 200 |
| 344 | 20241209 | 131400 | 886796790 | 20300 | 20300 | 20300 | 20300 | 316 |
| 345 | 20241209 | 131300 | 880381990 | 20300 | 20250 | 20300 | 20250 | 51 |
| 346 | 20241209 | 131200 | 879349190 | 20250 | 20200 | 20250 | 20200 | 228 |
| 347 | 20241209 | 131100 | 874732390 | 20200 | 20150 | 20200 | 20150 | 1189 |
| 348 | 20241209 | 131000 | 850727090 | 20150 | 20150 | 20150 | 20150 | 502 |
| 349 | 20241209 | 130900 | 840611790 | 20150 | 20150 | 20150 | 20150 | 128 |
| 350 | 20241209 | 130800 | 838032590 | 20200 | 20200 | 20200 | 20200 | 301 |
| 351 | 20241209 | 130700 | 831952390 | 20200 | 20200 | 20200 | 20200 | 410 |
| 352 | 20241209 | 130600 | 823670390 | 20200 | 20200 | 20200 | 20200 | 508 |
| 353 | 20241209 | 130500 | 813408790 | 20200 | 20150 | 20200 | 20150 | 351 |
| 354 | 20241209 | 130400 | 806323590 | 20050 | 20150 | 20200 | 20050 | 1748 |
| 355 | 20241209 | 130300 | 771087890 | 20150 | 20150 | 20200 | 20150 | 736 |
| 356 | 20241209 | 130200 | 756257440 | 20150 | 20150 | 20150 | 20150 | 711 |
| 357 | 20241209 | 130100 | 741930790 | 20150 | 19950 | 20150 | 19950 | 3389 |
| 358 | 20241209 | 130000 | 673936280 | 19920 | 19910 | 19920 | 19910 | 137 |
| 359 | 20241209 | 125900 | 671208510 | 19910 | 19910 | 19910 | 19910 | 1 |
| 360 | 20241209 | 125800 | 671188600 | 19900 | 19910 | 19910 | 19900 | 17 |
| 361 | 20241209 | 125700 | 670850270 | 19910 | 19910 | 19910 | 19910 | 2 |
| 362 | 20241209 | 125600 | 670810450 | 19910 | 19910 | 19910 | 19910 | 2 |
| 363 | 20241209 | 125500 | 670770630 | 19910 | 19910 | 19910 | 19910 | 2 |
| 364 | 20241209 | 125400 | 670730810 | 19890 | 19900 | 19900 | 19890 | 264 |
| 365 | 20241209 | 125300 | 665479810 | 19910 | 19940 | 19940 | 19910 | 17 |
| 366 | 20241209 | 125200 | 665141200 | 19940 | 19910 | 19940 | 19900 | 206 |
| 367 | 20241209 | 125100 | 661038550 | 19920 | 19940 | 19940 | 19920 | 118 |
| 368 | 20241209 | 125000 | 658687790 | 19940 | 19940 | 19950 | 19940 | 16 |
| 369 | 20241209 | 124900 | 658368610 | 19940 | 19950 | 19950 | 19940 | 42 |
| 370 | 20241209 | 124800 | 657531050 | 19970 | 19950 | 19970 | 19940 | 23 |
| 371 | 20241209 | 124700 | 657072300 | 19950 | 19970 | 19970 | 19950 | 57 |
| 372 | 20241209 | 124600 | 655934530 | 19970 | 19970 | 19970 | 19970 | 2 |
| 373 | 20241209 | 124500 | 655894590 | 19970 | 19960 | 19970 | 19960 | 10 |
| 374 | 20241209 | 124400 | 655694970 | 19950 | 19950 | 19950 | 19950 | 0 |
| 375 | 20241209 | 124300 | 655694970 | 19950 | 19950 | 19970 | 19950 | 47 |
| 376 | 20241209 | 124200 | 654757280 | 19930 | 19930 | 19930 | 19930 | 0 |
| 377 | 20241209 | 124100 | 654757280 | 19930 | 19930 | 19930 | 19930 | 3 |
| 378 | 20241209 | 124000 | 654697490 | 19930 | 19920 | 19930 | 19920 | 113 |
| 379 | 20241209 | 123900 | 652446490 | 19920 | 19900 | 19920 | 19900 | 74 |
| 380 | 20241209 | 123800 | 650972880 | 19900 | 19900 | 19900 | 19900 | 1 |
| 381 | 20241209 | 123700 | 650952980 | 19900 | 19920 | 19920 | 19880 | 331 |
| 382 | 20241209 | 123600 | 644366100 | 19920 | 19940 | 19950 | 19920 | 615 |
| 383 | 20241209 | 123500 | 632111960 | 19950 | 19950 | 19950 | 19950 | 559 |
| 384 | 20241209 | 123400 | 620959910 | 19940 | 19980 | 19980 | 19940 | 376 |
| 385 | 20241209 | 123300 | 613459300 | 19980 | 19980 | 19980 | 19980 | 0 |
| 386 | 20241209 | 123200 | 613459300 | 19980 | 19960 | 19980 | 19960 | 3 |
| 387 | 20241209 | 123100 | 613399380 | 19960 | 19960 | 19960 | 19960 | 15 |
| 388 | 20241209 | 123000 | 613099980 | 20000 | 20000 | 20000 | 20000 | 2 |
| 389 | 20241209 | 122900 | 613059980 | 20000 | 20000 | 20000 | 20000 | 3 |
| 390 | 20241209 | 122800 | 612999980 | 20000 | 19960 | 20000 | 19960 | 8 |
| 391 | 20241209 | 122700 | 612840260 | 19990 | 19960 | 19990 | 19960 | 136 |
| 392 | 20241209 | 122600 | 610122010 | 19940 | 19940 | 19940 | 19940 | 1 |
| 393 | 20241209 | 122500 | 610102070 | 19990 | 19940 | 19990 | 19930 | 191 |
| 394 | 20241209 | 122400 | 606288610 | 19940 | 19920 | 19940 | 19920 | 105 |
| 395 | 20241209 | 122300 | 604196550 | 19930 | 19930 | 19930 | 19930 | 3 |
| 396 | 20241209 | 122200 | 604136760 | 19930 | 19930 | 19930 | 19930 | 4 |
| 397 | 20241209 | 122100 | 604057040 | 19920 | 19930 | 19930 | 19920 | 16 |
| 398 | 20241209 | 122000 | 603738230 | 19930 | 19940 | 19940 | 19930 | 9 |
| 399 | 20241209 | 121900 | 603558850 | 19930 | 19930 | 19930 | 19920 | 26 |
| 400 | 20241209 | 121800 | 603040880 | 19920 | 19910 | 19920 | 19910 | 10 |
| 401 | 20241209 | 121700 | 602841750 | 19920 | 19920 | 19920 | 19920 | 7 |
| 402 | 20241209 | 121600 | 602702310 | 19920 | 19920 | 19950 | 19920 | 49 |
| 403 | 20241209 | 121500 | 601726170 | 19950 | 19950 | 19950 | 19950 | 0 |
| 404 | 20241209 | 121400 | 601726170 | 19950 | 19950 | 19950 | 19950 | 4 |
| 405 | 20241209 | 121300 | 601646370 | 19950 | 19950 | 19950 | 19950 | 1 |
| 406 | 20241209 | 121200 | 601626420 | 19920 | 19920 | 19920 | 19920 | 5 |
| 407 | 20241209 | 121100 | 601526820 | 19910 | 19920 | 19920 | 19910 | 4 |
| 408 | 20241209 | 121000 | 601447170 | 19920 | 19920 | 19920 | 19920 | 5 |
| 409 | 20241209 | 120900 | 601347570 | 19920 | 19910 | 19920 | 19910 | 117 |
| 410 | 20241209 | 120800 | 599018050 | 19900 | 19890 | 19900 | 19890 | 59 |
| 411 | 20241209 | 120700 | 597844530 | 19890 | 19890 | 19890 | 19890 | 2 |
| 412 | 20241209 | 120600 | 597804750 | 19890 | 19890 | 19890 | 19890 | 2 |
| 413 | 20241209 | 120500 | 597764970 | 19890 | 19890 | 19890 | 19860 | 615 |
| 414 | 20241209 | 120400 | 585549990 | 19890 | 19890 | 19890 | 19880 | 512 |
| 415 | 20241209 | 120300 | 575371310 | 19880 | 19870 | 19880 | 19870 | 24 |
| 416 | 20241209 | 120200 | 574894260 | 19860 | 19860 | 19870 | 19860 | 88 |
| 417 | 20241209 | 120100 | 573146570 | 19860 | 19860 | 19860 | 19860 | 19 |
| 418 | 20241209 | 120000 | 572769230 | 19870 | 19850 | 19870 | 19850 | 165 |
| 419 | 20241209 | 115900 | 569493890 | 19850 | 19850 | 19850 | 19850 | 2 |
| 420 | 20241209 | 115800 | 569454190 | 19830 | 19830 | 19830 | 19830 | 0 |
| 421 | 20241209 | 115700 | 569454190 | 19830 | 19830 | 19850 | 19830 | 14 |
| 422 | 20241209 | 115600 | 569176520 | 19850 | 19860 | 19860 | 19850 | 2 |
| 423 | 20241209 | 115500 | 569136810 | 19870 | 19760 | 19870 | 19760 | 3 |
| 424 | 20241209 | 115400 | 569077310 | 19870 | 19800 | 19870 | 19760 | 411 |
| 425 | 20241209 | 115300 | 560954440 | 19800 | 19850 | 19890 | 19800 | 619 |
| 426 | 20241209 | 115200 | 548692160 | 19860 | 19890 | 19890 | 19860 | 30 |
| 427 | 20241209 | 115100 | 548096170 | 19870 | 19910 | 19910 | 19870 | 116 |
| 428 | 20241209 | 115000 | 545790820 | 19910 | 19910 | 19910 | 19910 | 3 |
| 429 | 20241209 | 114900 | 545731090 | 19890 | 19910 | 19910 | 19890 | 47 |
| 430 | 20241209 | 114800 | 544796150 | 19900 | 19900 | 19900 | 19900 | 80 |
| 431 | 20241209 | 114700 | 543204150 | 19910 | 19900 | 19910 | 19900 | 21 |
| 432 | 20241209 | 114600 | 542786240 | 19910 | 19910 | 19910 | 19910 | 2 |
| 433 | 20241209 | 114500 | 542746420 | 19910 | 19900 | 19910 | 19900 | 4 |
| 434 | 20241209 | 114400 | 542666790 | 19910 | 19900 | 19910 | 19900 | 26 |
| 435 | 20241209 | 114300 | 542149380 | 19910 | 19910 | 19910 | 19900 | 8 |
| 436 | 20241209 | 114200 | 541990120 | 19910 | 19910 | 19910 | 19910 | 1 |
| 437 | 20241209 | 114100 | 541970210 | 19940 | 19940 | 19940 | 19910 | 24 |
| 438 | 20241209 | 114000 | 541492240 | 19940 | 19910 | 19940 | 19910 | 43 |
| 439 | 20241209 | 113900 | 540636050 | 19950 | 19960 | 19960 | 19950 | 7 |
| 440 | 20241209 | 113800 | 540496390 | 19950 | 19950 | 19950 | 19950 | 4 |
| 441 | 20241209 | 113700 | 540416590 | 19950 | 19910 | 19950 | 19910 | 171 |
| 442 | 20241209 | 113600 | 537011940 | 19960 | 19900 | 19960 | 19900 | 382 |
| 443 | 20241209 | 113500 | 529406320 | 19900 | 19890 | 19900 | 19890 | 3 |
| 444 | 20241209 | 113400 | 529346630 | 19880 | 19890 | 19890 | 19880 | 13 |
| 445 | 20241209 | 113300 | 529088070 | 19890 | 19880 | 19890 | 19880 | 6 |
| 446 | 20241209 | 113200 | 528968770 | 19880 | 19880 | 19880 | 19880 | 4 |
| 447 | 20241209 | 113100 | 528889250 | 19880 | 19860 | 19880 | 19860 | 2 |
| 448 | 20241209 | 113000 | 528849510 | 19860 | 19880 | 19880 | 19860 | 15 |
| 449 | 20241209 | 112900 | 528551550 | 19870 | 19880 | 19880 | 19870 | 38 |
| 450 | 20241209 | 112800 | 527796470 | 19890 | 19890 | 19890 | 19890 | 0 |
| 451 | 20241209 | 112700 | 527796470 | 19890 | 19800 | 19890 | 19800 | 23 |
| 452 | 20241209 | 112600 | 527340890 | 19800 | 19770 | 19800 | 19750 | 418 |
| 453 | 20241209 | 112500 | 519073500 | 19780 | 19780 | 19780 | 19780 | 2 |
| 454 | 20241209 | 112400 | 519033940 | 19780 | 19790 | 19800 | 19780 | 386 |
| 455 | 20241209 | 112300 | 511397790 | 19800 | 19810 | 19820 | 19780 | 450 |
| 456 | 20241209 | 112200 | 502489100 | 19800 | 19860 | 19860 | 19800 | 791 |
| 457 | 20241209 | 112100 | 486808060 | 19870 | 19870 | 19870 | 19860 | 103 |
| 458 | 20241209 | 112000 | 484762450 | 19860 | 19870 | 19900 | 19860 | 161 |
| 459 | 20241209 | 111900 | 481563460 | 19900 | 19870 | 19900 | 19870 | 16 |
| 460 | 20241209 | 111800 | 481245450 | 19900 | 19900 | 19900 | 19900 | 1 |
| 461 | 20241209 | 111700 | 481225550 | 19880 | 19880 | 19910 | 19880 | 134 |
| 462 | 20241209 | 111600 | 478561600 | 19910 | 19910 | 19910 | 19910 | 3 |
| 463 | 20241209 | 111500 | 478501870 | 19870 | 19910 | 19910 | 19870 | 101 |
| 464 | 20241209 | 111400 | 476494960 | 19910 | 19860 | 19910 | 19860 | 161 |
| 465 | 20241209 | 111300 | 473297450 | 19870 | 19910 | 19960 | 19870 | 865 |
| 466 | 20241209 | 111200 | 456092890 | 19910 | 19920 | 19920 | 19910 | 245 |
| 467 | 20241209 | 111100 | 451214840 | 19960 | 19920 | 19960 | 19920 | 380 |
| 468 | 20241209 | 111000 | 443645120 | 19920 | 19940 | 19960 | 19920 | 172 |
| 469 | 20241209 | 110900 | 440218680 | 19940 | 19940 | 19940 | 19940 | 2 |
| 470 | 20241209 | 110800 | 440178800 | 19920 | 19950 | 19950 | 19920 | 457 |
| 471 | 20241209 | 110700 | 431067360 | 19960 | 19960 | 19970 | 19960 | 65 |
| 472 | 20241209 | 110600 | 429769950 | 19970 | 20000 | 20000 | 19970 | 42 |
| 473 | 20241209 | 110500 | 428931060 | 19980 | 19980 | 19980 | 19980 | 0 |
| 474 | 20241209 | 110400 | 428931060 | 19980 | 19990 | 20000 | 19980 | 22 |
| 475 | 20241209 | 110300 | 428491450 | 19990 | 20000 | 20000 | 19990 | 13 |
| 476 | 20241209 | 110200 | 428231570 | 20000 | 20000 | 20000 | 20000 | 3 |
| 477 | 20241209 | 110100 | 428171570 | 20000 | 19990 | 20000 | 19990 | 16 |
| 478 | 20241209 | 110000 | 427851700 | 20000 | 20000 | 20000 | 19990 | 4 |
| 479 | 20241209 | 105900 | 427771720 | 20000 | 19960 | 20000 | 19960 | 13 |
| 480 | 20241209 | 105800 | 427512200 | 19960 | 19950 | 19960 | 19950 | 106 |
| 481 | 20241209 | 105700 | 425397490 | 19960 | 19960 | 19960 | 19960 | 1 |
| 482 | 20241209 | 105600 | 425377530 | 19960 | 19960 | 19960 | 19960 | 3 |
| 483 | 20241209 | 105500 | 425317650 | 19960 | 19950 | 19960 | 19950 | 164 |
| 484 | 20241209 | 105400 | 422045840 | 19950 | 19970 | 19970 | 19950 | 125 |
| 485 | 20241209 | 105300 | 419551780 | 19970 | 19990 | 19990 | 19970 | 7 |
| 486 | 20241209 | 105200 | 419411970 | 19970 | 19990 | 19990 | 19970 | 6 |
| 487 | 20241209 | 105100 | 419292110 | 19980 | 19980 | 19990 | 19950 | 274 |
| 488 | 20241209 | 105000 | 413824040 | 19980 | 19990 | 19990 | 19980 | 271 |
| 489 | 20241209 | 104900 | 408408060 | 19990 | 19990 | 19990 | 19990 | 8 |
| 490 | 20241209 | 104800 | 408248140 | 20000 | 20000 | 20000 | 20000 | 296 |
| 491 | 20241209 | 104700 | 402328140 | 20000 | 20050 | 20050 | 20000 | 70 |
| 492 | 20241209 | 104600 | 400927990 | 20000 | 20000 | 20000 | 20000 | 115 |
| 493 | 20241209 | 104500 | 398627990 | 20000 | 20000 | 20000 | 20000 | 100 |
| 494 | 20241209 | 104400 | 396627990 | 20000 | 20050 | 20050 | 20000 | 212 |
| 495 | 20241209 | 104300 | 392387890 | 20000 | 20050 | 20050 | 20000 | 261 |
| 496 | 20241209 | 104200 | 387167840 | 20050 | 20000 | 20050 | 20000 | 122 |
| 497 | 20241209 | 104100 | 384726740 | 20000 | 20000 | 20000 | 20000 | 63 |
| 498 | 20241209 | 104000 | 383466740 | 20000 | 20000 | 20000 | 20000 | 0 |
| 499 | 20241209 | 103900 | 383466740 | 20000 | 20050 | 20050 | 20000 | 333 |
| 500 | 20241209 | 103800 | 376806590 | 20050 | 20050 | 20050 | 20050 | 12 |
| 501 | 20241209 | 103700 | 376565990 | 20050 | 20100 | 20100 | 20050 | 284 |
| 502 | 20241209 | 103600 | 370871590 | 20100 | 20100 | 20100 | 20100 | 5 |
| 503 | 20241209 | 103500 | 370771090 | 20100 | 20100 | 20100 | 20100 | 1 |
| 504 | 20241209 | 103400 | 370750990 | 20050 | 20050 | 20050 | 20050 | 1 |
| 505 | 20241209 | 103300 | 370730940 | 20050 | 20050 | 20050 | 20050 | 234 |
| 506 | 20241209 | 103200 | 366039240 | 20050 | 20050 | 20050 | 20050 | 3 |
| 507 | 20241209 | 103100 | 365979090 | 20050 | 20050 | 20050 | 20050 | 4 |
| 508 | 20241209 | 103000 | 365898890 | 20050 | 20050 | 20050 | 20050 | 3 |
| 509 | 20241209 | 102900 | 365838740 | 20050 | 20050 | 20050 | 20050 | 3 |
| 510 | 20241209 | 102800 | 365778590 | 20050 | 20000 | 20100 | 20000 | 34 |
| 511 | 20241209 | 102700 | 365098290 | 20100 | 20050 | 20100 | 20050 | 59 |
| 512 | 20241209 | 102600 | 363915240 | 20100 | 20100 | 20100 | 20100 | 1 |
| 513 | 20241209 | 102500 | 363895140 | 20050 | 20050 | 20050 | 20050 | 259 |
| 514 | 20241209 | 102400 | 358702190 | 20050 | 20050 | 20050 | 20000 | 10 |
| 515 | 20241209 | 102300 | 358502040 | 20050 | 20050 | 20050 | 20050 | 1 |
| 516 | 20241209 | 102200 | 358481990 | 20050 | 20050 | 20050 | 20000 | 11 |
| 517 | 20241209 | 102100 | 358261840 | 20050 | 20050 | 20050 | 20050 | 1 |
| 518 | 20241209 | 102000 | 358241790 | 20050 | 20050 | 20050 | 20050 | 2 |
| 519 | 20241209 | 101900 | 358201690 | 20000 | 20000 | 20000 | 20000 | 5 |
| 520 | 20241209 | 101800 | 358101690 | 20000 | 20050 | 20050 | 20000 | 16 |
| 521 | 20241209 | 101700 | 357781390 | 20050 | 20050 | 20050 | 20050 | 2 |
| 522 | 20241209 | 101600 | 357741290 | 20000 | 20000 | 20000 | 20000 | 20 |
| 523 | 20241209 | 101500 | 357341290 | 20050 | 20050 | 20050 | 20050 | 2 |
| 524 | 20241209 | 101400 | 357301190 | 20050 | 20050 | 20050 | 20050 | 5 |
| 525 | 20241209 | 101300 | 357200940 | 20050 | 20050 | 20050 | 20050 | 4 |
| 526 | 20241209 | 101200 | 357120740 | 20050 | 20050 | 20050 | 20050 | 51 |
| 527 | 20241209 | 101100 | 356098190 | 20050 | 20100 | 20150 | 20050 | 549 |
| 528 | 20241209 | 101000 | 345064590 | 20100 | 20100 | 20100 | 20100 | 17 |
| 529 | 20241209 | 100900 | 344722890 | 20050 | 20050 | 20050 | 20050 | 0 |
| 530 | 20241209 | 100800 | 344722890 | 20050 | 20050 | 20050 | 20050 | 50 |
| 531 | 20241209 | 100700 | 343720390 | 20050 | 20050 | 20050 | 20000 | 115 |
| 532 | 20241209 | 100600 | 341414940 | 20000 | 20000 | 20000 | 20000 | 0 |
| 533 | 20241209 | 100500 | 341414940 | 20000 | 20000 | 20000 | 20000 | 0 |
| 534 | 20241209 | 100400 | 341414940 | 20000 | 20100 | 20100 | 20000 | 3 |
| 535 | 20241209 | 100300 | 341354740 | 20050 | 20100 | 20100 | 20050 | 13 |
| 536 | 20241209 | 100200 | 341093990 | 20050 | 20100 | 20100 | 20050 | 2 |
| 537 | 20241209 | 100100 | 341053840 | 20050 | 20050 | 20050 | 20050 | 9 |
| 538 | 20241209 | 100000 | 340873390 | 20050 | 20100 | 20100 | 20050 | 109 |
| 539 | 20241209 | 095900 | 338687740 | 20050 | 20050 | 20050 | 20050 | 78 |
| 540 | 20241209 | 095800 | 337123840 | 20050 | 20050 | 20100 | 20050 | 331 |
| 541 | 20241209 | 095700 | 330487190 | 20050 | 20050 | 20050 | 20050 | 1 |
| 542 | 20241209 | 095600 | 330467140 | 20050 | 20050 | 20050 | 20050 | 2 |
| 543 | 20241209 | 095500 | 330427040 | 20050 | 19970 | 20050 | 19970 | 752 |
| 544 | 20241209 | 095400 | 315400520 | 19970 | 19970 | 19970 | 19970 | 3 |
| 545 | 20241209 | 095300 | 315340610 | 19970 | 19970 | 19970 | 19970 | 5 |
| 546 | 20241209 | 095200 | 315240760 | 19970 | 19970 | 19970 | 19970 | 51 |
| 547 | 20241209 | 095100 | 314222290 | 19970 | 19970 | 19970 | 19970 | 2 |
| 548 | 20241209 | 095000 | 314182350 | 19970 | 19970 | 19970 | 19970 | 13 |
| 549 | 20241209 | 094900 | 313922740 | 19970 | 19970 | 19970 | 19970 | 0 |
| 550 | 20241209 | 094800 | 313922740 | 19970 | 19970 | 19970 | 19970 | 3 |
| 551 | 20241209 | 094700 | 313862830 | 19910 | 19970 | 19970 | 19910 | 15 |
| 552 | 20241209 | 094600 | 313564120 | 19910 | 19920 | 19920 | 19910 | 500 |
| 553 | 20241209 | 094500 | 303609040 | 19910 | 19980 | 19990 | 19910 | 202 |
| 554 | 20241209 | 094400 | 299573140 | 19980 | 19980 | 19980 | 19910 | 401 |
| 555 | 20241209 | 094300 | 291584800 | 19990 | 19990 | 19990 | 19980 | 53 |
| 556 | 20241209 | 094200 | 290525810 | 19990 | 19990 | 19990 | 19990 | 2 |
| 557 | 20241209 | 094100 | 290485830 | 19990 | 19980 | 19990 | 19980 | 8 |
| 558 | 20241209 | 094000 | 290325920 | 19990 | 19930 | 19990 | 19930 | 7 |
| 559 | 20241209 | 093900 | 290186170 | 19990 | 20000 | 20000 | 19990 | 9 |
| 560 | 20241209 | 093800 | 290006240 | 19990 | 20000 | 20000 | 19990 | 122 |
| 561 | 20241209 | 093700 | 287567450 | 20000 | 20000 | 20000 | 20000 | 13 |
| 562 | 20241209 | 093600 | 287307450 | 19910 | 20000 | 20000 | 19910 | 270 |
| 563 | 20241209 | 093500 | 281929060 | 20000 | 20000 | 20000 | 19890 | 100 |
| 564 | 20241209 | 093400 | 279938250 | 20050 | 20050 | 20050 | 20050 | 4 |
| 565 | 20241209 | 093300 | 279858050 | 20050 | 19910 | 20050 | 19910 | 514 |
| 566 | 20241209 | 093200 | 269612830 | 19910 | 19870 | 19910 | 19860 | 83 |
| 567 | 20241209 | 093100 | 267963420 | 19870 | 19860 | 19870 | 19850 | 7 |
| 568 | 20241209 | 093000 | 267824390 | 19870 | 19870 | 19870 | 19870 | 36 |
| 569 | 20241209 | 092900 | 267109070 | 19840 | 19910 | 19920 | 19840 | 475 |
| 570 | 20241209 | 092800 | 257669210 | 19910 | 19880 | 19910 | 19880 | 12 |
| 571 | 20241209 | 092700 | 257430590 | 19910 | 19910 | 19910 | 19910 | 201 |
| 572 | 20241209 | 092600 | 253428680 | 19910 | 19850 | 19910 | 19850 | 136 |
| 573 | 20241209 | 092500 | 250727280 | 19920 | 19940 | 19940 | 19850 | 714 |
| 574 | 20241209 | 092400 | 236542460 | 19950 | 19950 | 19950 | 19940 | 95 |
| 575 | 20241209 | 092300 | 234647360 | 19960 | 19960 | 20000 | 19950 | 55 |
| 576 | 20241209 | 092200 | 233549480 | 20000 | 20000 | 20050 | 19990 | 41 |
| 577 | 20241209 | 092100 | 232729410 | 19960 | 19940 | 19960 | 19940 | 56 |
| 578 | 20241209 | 092000 | 231612380 | 19940 | 19940 | 19940 | 19940 | 18 |
| 579 | 20241209 | 091900 | 231253460 | 19940 | 19880 | 19940 | 19820 | 959 |
| 580 | 20241209 | 091800 | 212185200 | 19890 | 19900 | 19900 | 19890 | 99 |
| 581 | 20241209 | 091700 | 210215980 | 19900 | 19950 | 19950 | 19900 | 497 |
| 582 | 20241209 | 091600 | 200317090 | 19960 | 19980 | 19980 | 19960 | 525 |
| 583 | 20241209 | 091500 | 189832110 | 19980 | 20050 | 20050 | 19980 | 53 |
| 584 | 20241209 | 091400 | 188772540 | 20050 | 20000 | 20050 | 19990 | 719 |
| 585 | 20241209 | 091300 | 174393300 | 20100 | 20100 | 20100 | 20050 | 82 |
| 586 | 20241209 | 091200 | 172749050 | 20150 | 20050 | 20150 | 20050 | 46 |
| 587 | 20241209 | 091100 | 171826350 | 20150 | 20050 | 20150 | 20000 | 72 |
| 588 | 20241209 | 091000 | 170382150 | 20050 | 20050 | 20050 | 20050 | 8 |
| 589 | 20241209 | 090900 | 170221750 | 20150 | 20050 | 20150 | 20050 | 340 |
| 590 | 20241209 | 090800 | 163404400 | 20050 | 20050 | 20050 | 20050 | 296 |
| 591 | 20241209 | 090700 | 157469600 | 20000 | 20000 | 20100 | 20000 | 2775 |
| 592 | 20241209 | 090600 | 101969350 | 20000 | 20100 | 20100 | 20000 | 985 |
| 593 | 20241209 | 090500 | 82190400 | 20100 | 20200 | 20200 | 20100 | 899 |
| 594 | 20241209 | 090400 | 64104800 | 20150 | 20200 | 20200 | 20150 | 531 |
| 595 | 20241209 | 090300 | 53405100 | 20200 | 20350 | 20350 | 20200 | 31 |
| 596 | 20241209 | 090200 | 52778000 | 20200 | 20150 | 20200 | 20100 | 978 |
| 597 | 20241209 | 090100 | 33082050 | 20200 | 20200 | 20200 | 20150 | 401 |
| 598 | 20241209 | 090000 | 24992000 | 20200 | 20300 | 20350 | 20200 | 1233 |