34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 193300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 2189 |
| 3 | 20241217 | 193200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 4 | 20241217 | 193100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 5 | 20241217 | 193000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 6 | 20241217 | 192900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 7 | 20241217 | 192800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 8 | 20241217 | 192700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 9 | 20241217 | 192600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 10 | 20241217 | 192500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 11 | 20241217 | 192400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 12 | 20241217 | 192300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 13 | 20241217 | 192200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 14 | 20241217 | 192100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 15 | 20241217 | 192000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 16 | 20241217 | 191900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 17 | 20241217 | 191800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 18 | 20241217 | 191700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 19 | 20241217 | 191600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 20 | 20241217 | 191500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 21 | 20241217 | 191400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 22 | 20241217 | 191300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 23 | 20241217 | 191200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 24 | 20241217 | 191100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 25 | 20241217 | 191000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 26 | 20241217 | 190900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 27 | 20241217 | 190800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 28 | 20241217 | 190700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 29 | 20241217 | 190600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 30 | 20241217 | 190500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 31 | 20241217 | 190400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 32 | 20241217 | 190300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 2189 |
| 33 | 20241217 | 190200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 34 | 20241217 | 190100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 35 | 20241217 | 190000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 36 | 20241217 | 185900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 37 | 20241217 | 185800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 38 | 20241217 | 185700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 39 | 20241217 | 185600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 40 | 20241217 | 185500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 41 | 20241217 | 185400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 42 | 20241217 | 185300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 43 | 20241217 | 185200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 44 | 20241217 | 185100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 45 | 20241217 | 185000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 46 | 20241217 | 184900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 47 | 20241217 | 184800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 48 | 20241217 | 184700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 49 | 20241217 | 184600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 50 | 20241217 | 184500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 51 | 20241217 | 184400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 52 | 20241217 | 184300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 53 | 20241217 | 184200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 54 | 20241217 | 184100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 55 | 20241217 | 184000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 56 | 20241217 | 183900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 57 | 20241217 | 183800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 58 | 20241217 | 183700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 59 | 20241217 | 183600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 60 | 20241217 | 183500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 61 | 20241217 | 183400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 62 | 20241217 | 183300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 2189 |
| 63 | 20241217 | 183200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 64 | 20241217 | 183100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 65 | 20241217 | 183000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 66 | 20241217 | 182900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 67 | 20241217 | 182800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 68 | 20241217 | 182700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 69 | 20241217 | 182600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 70 | 20241217 | 182500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 71 | 20241217 | 182400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 72 | 20241217 | 182300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 73 | 20241217 | 182200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 74 | 20241217 | 182100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 75 | 20241217 | 182000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 76 | 20241217 | 181900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 77 | 20241217 | 181800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 78 | 20241217 | 181700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 79 | 20241217 | 181600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 80 | 20241217 | 181500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 81 | 20241217 | 181400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 82 | 20241217 | 181300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 83 | 20241217 | 181200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 84 | 20241217 | 181100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 85 | 20241217 | 181000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 86 | 20241217 | 180900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 87 | 20241217 | 180800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 88 | 20241217 | 180700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 89 | 20241217 | 180600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 90 | 20241217 | 180500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 91 | 20241217 | 180400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 92 | 20241217 | 180300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 2189 |
| 93 | 20241217 | 180200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 94 | 20241217 | 180100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 95 | 20241217 | 180000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 96 | 20241217 | 175900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 97 | 20241217 | 175800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 98 | 20241217 | 175700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 99 | 20241217 | 175600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 100 | 20241217 | 175500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 101 | 20241217 | 175400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 102 | 20241217 | 175300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 103 | 20241217 | 175200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 104 | 20241217 | 175100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 105 | 20241217 | 175000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 106 | 20241217 | 174900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 107 | 20241217 | 174800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 108 | 20241217 | 174700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 109 | 20241217 | 174600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 110 | 20241217 | 174500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 111 | 20241217 | 174400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 112 | 20241217 | 174300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 113 | 20241217 | 174200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 114 | 20241217 | 174100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 115 | 20241217 | 174000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 116 | 20241217 | 173900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 117 | 20241217 | 173800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 118 | 20241217 | 173700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 119 | 20241217 | 173600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 120 | 20241217 | 173500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 121 | 20241217 | 173400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 122 | 20241217 | 173300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 2189 |
| 123 | 20241217 | 173200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 124 | 20241217 | 173100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 125 | 20241217 | 173000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 126 | 20241217 | 172900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 127 | 20241217 | 172800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 128 | 20241217 | 172700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 129 | 20241217 | 172600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 130 | 20241217 | 172500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 131 | 20241217 | 172400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 132 | 20241217 | 172300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 133 | 20241217 | 172200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 134 | 20241217 | 172100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 135 | 20241217 | 172000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 136 | 20241217 | 171900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 137 | 20241217 | 171800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 138 | 20241217 | 171700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 139 | 20241217 | 171600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 140 | 20241217 | 171500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 141 | 20241217 | 171400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 142 | 20241217 | 171300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 143 | 20241217 | 171200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 144 | 20241217 | 171100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 145 | 20241217 | 171000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 146 | 20241217 | 170900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 147 | 20241217 | 170800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 148 | 20241217 | 170700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 149 | 20241217 | 170600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 150 | 20241217 | 170500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 151 | 20241217 | 170400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 152 | 20241217 | 170300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 2189 |
| 153 | 20241217 | 170200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 154 | 20241217 | 170100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 155 | 20241217 | 170000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 156 | 20241217 | 165900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 157 | 20241217 | 165800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 158 | 20241217 | 165700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 159 | 20241217 | 165600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 160 | 20241217 | 165500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 161 | 20241217 | 165400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 162 | 20241217 | 165300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 163 | 20241217 | 165200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 164 | 20241217 | 165100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 165 | 20241217 | 165000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 166 | 20241217 | 164900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 167 | 20241217 | 164800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 168 | 20241217 | 164700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 169 | 20241217 | 164600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 170 | 20241217 | 164500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 171 | 20241217 | 164400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 172 | 20241217 | 164300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 173 | 20241217 | 164200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 174 | 20241217 | 164100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 175 | 20241217 | 164000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 176 | 20241217 | 163900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 177 | 20241217 | 163800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 178 | 20241217 | 163700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 179 | 20241217 | 163600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 180 | 20241217 | 163500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 181 | 20241217 | 163400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 182 | 20241217 | 163300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 2189 |
| 183 | 20241217 | 163200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 184 | 20241217 | 163100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 185 | 20241217 | 163000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 186 | 20241217 | 162900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 187 | 20241217 | 162800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 188 | 20241217 | 162700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 189 | 20241217 | 162600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 190 | 20241217 | 162500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 191 | 20241217 | 162400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 192 | 20241217 | 162300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 193 | 20241217 | 162200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 194 | 20241217 | 162100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 195 | 20241217 | 162000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 196 | 20241217 | 161900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 197 | 20241217 | 161800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 198 | 20241217 | 161700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 199 | 20241217 | 161600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 200 | 20241217 | 161500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 201 | 20241217 | 161400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 202 | 20241217 | 161300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 203 | 20241217 | 161200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 204 | 20241217 | 161100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 205 | 20241217 | 161000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 206 | 20241217 | 160900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 207 | 20241217 | 160800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 208 | 20241217 | 160700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 209 | 20241217 | 160600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 210 | 20241217 | 160500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 211 | 20241217 | 160400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 212 | 20241217 | 160300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 2189 |
| 213 | 20241217 | 160200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 214 | 20241217 | 160100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 215 | 20241217 | 160000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 216 | 20241217 | 155900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 217 | 20241217 | 155800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 218 | 20241217 | 155700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 219 | 20241217 | 155600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 220 | 20241217 | 155500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 221 | 20241217 | 155400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 222 | 20241217 | 155300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 223 | 20241217 | 155200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 224 | 20241217 | 155100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 225 | 20241217 | 155000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 226 | 20241217 | 154900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 227 | 20241217 | 154800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 228 | 20241217 | 154700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 229 | 20241217 | 154600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 230 | 20241217 | 154500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 231 | 20241217 | 154400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 232 | 20241217 | 154300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 233 | 20241217 | 154200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 234 | 20241217 | 154100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 235 | 20241217 | 154000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 236 | 20241217 | 153900 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 237 | 20241217 | 153800 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 238 | 20241217 | 153700 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 239 | 20241217 | 153600 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 240 | 20241217 | 153500 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 241 | 20241217 | 153400 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 242 | 20241217 | 153300 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 2189 |
| 243 | 20241217 | 153200 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 244 | 20241217 | 153100 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 0 |
| 245 | 20241217 | 153000 | 4530834210 | 15910 | 15910 | 15910 | 15910 | 2189 |
| 246 | 20241217 | 152900 | 4496007220 | 15940 | 15940 | 15940 | 15940 | 0 |
| 247 | 20241217 | 152800 | 4496007220 | 15940 | 15940 | 15940 | 15940 | 0 |
| 248 | 20241217 | 152700 | 4496007220 | 15940 | 15940 | 15940 | 15940 | 0 |
| 249 | 20241217 | 152600 | 4496007220 | 15940 | 15940 | 15940 | 15940 | 0 |
| 250 | 20241217 | 152500 | 4496007220 | 15940 | 15940 | 15940 | 15940 | 0 |
| 251 | 20241217 | 152400 | 4496007220 | 15940 | 15940 | 15940 | 15940 | 0 |
| 252 | 20241217 | 152300 | 4496007220 | 15940 | 15940 | 15940 | 15940 | 0 |
| 253 | 20241217 | 152200 | 4496007220 | 15940 | 15940 | 15940 | 15940 | 0 |
| 254 | 20241217 | 152100 | 4496007220 | 15940 | 15940 | 15940 | 15940 | 0 |
| 255 | 20241217 | 152000 | 4496007220 | 15940 | 15940 | 15940 | 15940 | 0 |
| 256 | 20241217 | 151900 | 4496007220 | 15940 | 15900 | 15940 | 15790 | 3829 |
| 257 | 20241217 | 151800 | 4435092840 | 15900 | 15780 | 15900 | 15780 | 1439 |
| 258 | 20241217 | 151700 | 4412259040 | 15760 | 15810 | 15810 | 15760 | 731 |
| 259 | 20241217 | 151600 | 4400710720 | 15850 | 15760 | 15850 | 15760 | 990 |
| 260 | 20241217 | 151500 | 4385041380 | 15760 | 15760 | 15760 | 15750 | 120 |
| 261 | 20241217 | 151400 | 4383151320 | 15770 | 15820 | 15840 | 15770 | 565 |
| 262 | 20241217 | 151300 | 4374219860 | 15840 | 15730 | 15840 | 15730 | 147 |
| 263 | 20241217 | 151200 | 4371901210 | 15720 | 15740 | 15740 | 15650 | 979 |
| 264 | 20241217 | 151100 | 4356552210 | 15740 | 15720 | 15740 | 15700 | 744 |
| 265 | 20241217 | 151000 | 4344856250 | 15760 | 15840 | 15850 | 15560 | 1544 |
| 266 | 20241217 | 150900 | 4320581620 | 15830 | 15800 | 15860 | 15790 | 1861 |
| 267 | 20241217 | 150800 | 4291108530 | 15800 | 15590 | 15800 | 15590 | 7357 |
| 268 | 20241217 | 150700 | 4175739280 | 15590 | 15510 | 15590 | 15510 | 3001 |
| 269 | 20241217 | 150600 | 4129089950 | 15510 | 15450 | 15510 | 15450 | 842 |
| 270 | 20241217 | 150500 | 4116042940 | 15450 | 15440 | 15450 | 15440 | 152 |
| 271 | 20241217 | 150400 | 4113696040 | 15440 | 15480 | 15490 | 15440 | 418 |
| 272 | 20241217 | 150300 | 4107224110 | 15480 | 15370 | 15480 | 15370 | 435 |
| 273 | 20241217 | 150200 | 4100506660 | 15340 | 15430 | 15430 | 15340 | 635 |
| 274 | 20241217 | 150100 | 4090739880 | 15430 | 15400 | 15430 | 15400 | 34 |
| 275 | 20241217 | 150000 | 4090216220 | 15450 | 15480 | 15480 | 15450 | 330 |
| 276 | 20241217 | 145900 | 4085108120 | 15480 | 15490 | 15500 | 15480 | 1210 |
| 277 | 20241217 | 145800 | 4066365530 | 15490 | 15460 | 15490 | 15400 | 876 |
| 278 | 20241217 | 145700 | 4052811770 | 15400 | 15400 | 15400 | 15400 | 18 |
| 279 | 20241217 | 145600 | 4052534570 | 15370 | 15350 | 15370 | 15350 | 1640 |
| 280 | 20241217 | 145500 | 4027329150 | 15350 | 15370 | 15370 | 15350 | 1666 |
| 281 | 20241217 | 145400 | 4001736690 | 15360 | 15360 | 15360 | 15360 | 57 |
| 282 | 20241217 | 145300 | 4000861170 | 15360 | 15380 | 15380 | 15360 | 288 |
| 283 | 20241217 | 145200 | 3996433130 | 15380 | 15380 | 15380 | 15380 | 5 |
| 284 | 20241217 | 145100 | 3996356230 | 15450 | 15400 | 15460 | 15390 | 1335 |
| 285 | 20241217 | 145000 | 3975729520 | 15400 | 15400 | 15400 | 15370 | 459 |
| 286 | 20241217 | 144900 | 3968664230 | 15400 | 15460 | 15460 | 15400 | 453 |
| 287 | 20241217 | 144800 | 3961674970 | 15440 | 15430 | 15480 | 15430 | 306 |
| 288 | 20241217 | 144700 | 3956946760 | 15420 | 15420 | 15450 | 15420 | 128 |
| 289 | 20241217 | 144600 | 3954972070 | 15420 | 15380 | 15490 | 15380 | 721 |
| 290 | 20241217 | 144500 | 3943840690 | 15380 | 15320 | 15380 | 15320 | 176 |
| 291 | 20241217 | 144400 | 3941143020 | 15290 | 15290 | 15290 | 15290 | 219 |
| 292 | 20241217 | 144300 | 3937794510 | 15290 | 15240 | 15300 | 15240 | 138 |
| 293 | 20241217 | 144200 | 3935684070 | 15240 | 15240 | 15240 | 15240 | 53 |
| 294 | 20241217 | 144100 | 3934876350 | 15230 | 15230 | 15230 | 15230 | 0 |
| 295 | 20241217 | 144000 | 3934876350 | 15230 | 15230 | 15230 | 15230 | 1 |
| 296 | 20241217 | 143900 | 3934861120 | 15250 | 15310 | 15310 | 15250 | 355 |
| 297 | 20241217 | 143800 | 3929440910 | 15300 | 15300 | 15320 | 15270 | 434 |
| 298 | 20241217 | 143700 | 3922801890 | 15300 | 15270 | 15310 | 15270 | 394 |
| 299 | 20241217 | 143600 | 3916775500 | 15260 | 15220 | 15260 | 15220 | 422 |
| 300 | 20241217 | 143500 | 3910342100 | 15240 | 15240 | 15240 | 15240 | 42 |
| 301 | 20241217 | 143400 | 3909702020 | 15240 | 15240 | 15240 | 15240 | 57 |
| 302 | 20241217 | 143300 | 3908833340 | 15220 | 15220 | 15230 | 15220 | 61 |
| 303 | 20241217 | 143200 | 3907904870 | 15220 | 15180 | 15220 | 15180 | 976 |
| 304 | 20241217 | 143100 | 3893063720 | 15190 | 15170 | 15190 | 15170 | 178 |
| 305 | 20241217 | 143000 | 3890362300 | 15170 | 15100 | 15170 | 15100 | 162 |
| 306 | 20241217 | 142900 | 3887907000 | 15190 | 15100 | 15190 | 15100 | 77 |
| 307 | 20241217 | 142800 | 3886738290 | 15100 | 15100 | 15100 | 15100 | 241 |
| 308 | 20241217 | 142700 | 3883099190 | 15100 | 15100 | 15100 | 15100 | 221 |
| 309 | 20241217 | 142600 | 3879762090 | 15180 | 15180 | 15180 | 15180 | 4 |
| 310 | 20241217 | 142500 | 3879701370 | 15180 | 15180 | 15180 | 15180 | 96 |
| 311 | 20241217 | 142400 | 3878244090 | 15180 | 15180 | 15180 | 15180 | 1 |
| 312 | 20241217 | 142300 | 3878228910 | 15060 | 15080 | 15080 | 15060 | 68 |
| 313 | 20241217 | 142200 | 3877204260 | 15200 | 15150 | 15200 | 15060 | 221 |
| 314 | 20241217 | 142100 | 3873854820 | 15150 | 14990 | 15150 | 14990 | 643 |
| 315 | 20241217 | 142000 | 3864134430 | 14950 | 14950 | 14950 | 14950 | 92 |
| 316 | 20241217 | 141900 | 3862759030 | 15000 | 15000 | 15000 | 15000 | 72 |
| 317 | 20241217 | 141800 | 3861679030 | 15000 | 15030 | 15030 | 15000 | 542 |
| 318 | 20241217 | 141700 | 3853546420 | 15030 | 15100 | 15100 | 15030 | 419 |
| 319 | 20241217 | 141600 | 3847237180 | 15100 | 15110 | 15110 | 15100 | 321 |
| 320 | 20241217 | 141500 | 3842389420 | 15100 | 15100 | 15100 | 15090 | 645 |
| 321 | 20241217 | 141400 | 3832650930 | 15100 | 15130 | 15130 | 15100 | 779 |
| 322 | 20241217 | 141300 | 3820887720 | 15160 | 15160 | 15160 | 15160 | 167 |
| 323 | 20241217 | 141200 | 3818356000 | 15210 | 15220 | 15220 | 15160 | 878 |
| 324 | 20241217 | 141100 | 3805009270 | 15220 | 15160 | 15220 | 15160 | 443 |
| 325 | 20241217 | 141000 | 3798287630 | 15160 | 15160 | 15200 | 15160 | 670 |
| 326 | 20241217 | 140900 | 3788125230 | 15160 | 15160 | 15160 | 15160 | 152 |
| 327 | 20241217 | 140800 | 3785820910 | 15160 | 15150 | 15180 | 15150 | 309 |
| 328 | 20241217 | 140700 | 3781137070 | 15100 | 15120 | 15160 | 15100 | 520 |
| 329 | 20241217 | 140600 | 3773259750 | 15120 | 15100 | 15120 | 15080 | 608 |
| 330 | 20241217 | 140500 | 3764071150 | 15100 | 15140 | 15140 | 15080 | 497 |
| 331 | 20241217 | 140400 | 3756569120 | 15120 | 15080 | 15140 | 15080 | 885 |
| 332 | 20241217 | 140300 | 3743201770 | 15150 | 15100 | 15160 | 15100 | 63 |
| 333 | 20241217 | 140200 | 3742248070 | 15100 | 15100 | 15100 | 15100 | 205 |
| 334 | 20241217 | 140100 | 3739152570 | 15100 | 15070 | 15100 | 15050 | 48 |
| 335 | 20241217 | 140000 | 3738429180 | 15100 | 15100 | 15100 | 15080 | 78 |
| 336 | 20241217 | 135900 | 3737251740 | 15080 | 15030 | 15080 | 15030 | 202 |
| 337 | 20241217 | 135800 | 3734215580 | 15050 | 15050 | 15050 | 15050 | 200 |
| 338 | 20241217 | 135700 | 3731205580 | 15050 | 15050 | 15050 | 15000 | 1036 |
| 339 | 20241217 | 135600 | 3715623280 | 15050 | 15040 | 15050 | 15040 | 26 |
| 340 | 20241217 | 135500 | 3715232080 | 15040 | 14960 | 15040 | 14950 | 499 |
| 341 | 20241217 | 135400 | 3707749310 | 15000 | 15040 | 15040 | 15000 | 489 |
| 342 | 20241217 | 135300 | 3700407500 | 15040 | 15040 | 15040 | 15030 | 104 |
| 343 | 20241217 | 135200 | 3698844040 | 15030 | 14970 | 15030 | 14970 | 1841 |
| 344 | 20241217 | 135100 | 3671229810 | 14950 | 14890 | 14950 | 14890 | 511 |
| 345 | 20241217 | 135000 | 3663606310 | 14900 | 14890 | 14900 | 14890 | 130 |
| 346 | 20241217 | 134900 | 3661669610 | 14890 | 14870 | 14890 | 14870 | 371 |
| 347 | 20241217 | 134800 | 3656150840 | 14890 | 14900 | 14900 | 14890 | 71 |
| 348 | 20241217 | 134700 | 3655092980 | 14900 | 14930 | 14930 | 14900 | 336 |
| 349 | 20241217 | 134600 | 3650076620 | 14940 | 14880 | 14940 | 14880 | 278 |
| 350 | 20241217 | 134500 | 3645936230 | 14880 | 14870 | 14880 | 14870 | 95 |
| 351 | 20241217 | 134400 | 3644522760 | 14880 | 14840 | 14880 | 14840 | 513 |
| 352 | 20241217 | 134300 | 3636905460 | 14840 | 14760 | 14840 | 14760 | 383 |
| 353 | 20241217 | 134200 | 3631236960 | 14800 | 14790 | 14800 | 14790 | 101 |
| 354 | 20241217 | 134100 | 3629743160 | 14760 | 14790 | 14800 | 14760 | 4 |
| 355 | 20241217 | 134000 | 3629684020 | 14790 | 14790 | 14790 | 14790 | 155 |
| 356 | 20241217 | 133900 | 3627391570 | 14790 | 14790 | 14790 | 14790 | 1 |
| 357 | 20241217 | 133800 | 3627376780 | 14790 | 14790 | 14790 | 14790 | 20 |
| 358 | 20241217 | 133700 | 3627080980 | 14790 | 14790 | 14790 | 14790 | 1 |
| 359 | 20241217 | 133600 | 3627066190 | 14790 | 14790 | 14790 | 14790 | 10 |
| 360 | 20241217 | 133500 | 3626918290 | 14650 | 14680 | 14800 | 14650 | 246 |
| 361 | 20241217 | 133400 | 3623300130 | 14640 | 14640 | 14640 | 14640 | 11 |
| 362 | 20241217 | 133300 | 3623139090 | 14660 | 14660 | 14670 | 14660 | 304 |
| 363 | 20241217 | 133200 | 3618679550 | 14670 | 14670 | 14670 | 14670 | 2 |
| 364 | 20241217 | 133100 | 3618650210 | 14680 | 14680 | 14680 | 14680 | 16 |
| 365 | 20241217 | 133000 | 3618415330 | 14660 | 14660 | 14660 | 14660 | 3 |
| 366 | 20241217 | 132900 | 3618371350 | 14660 | 14630 | 14660 | 14630 | 103 |
| 367 | 20241217 | 132800 | 3616862390 | 14660 | 14660 | 14660 | 14660 | 3 |
| 368 | 20241217 | 132700 | 3616818410 | 14660 | 14660 | 14660 | 14660 | 0 |
| 369 | 20241217 | 132600 | 3616818410 | 14660 | 14660 | 14660 | 14660 | 20 |
| 370 | 20241217 | 132500 | 3616525210 | 14660 | 14660 | 14660 | 14650 | 109 |
| 371 | 20241217 | 132400 | 3614927370 | 14650 | 14650 | 14650 | 14650 | 0 |
| 372 | 20241217 | 132300 | 3614927370 | 14650 | 14660 | 14660 | 14650 | 73 |
| 373 | 20241217 | 132200 | 3613857690 | 14650 | 14650 | 14650 | 14650 | 50 |
| 374 | 20241217 | 132100 | 3613125190 | 14640 | 14610 | 14640 | 14610 | 80 |
| 375 | 20241217 | 132000 | 3611956330 | 14650 | 14610 | 14650 | 14600 | 101 |
| 376 | 20241217 | 131900 | 3610481170 | 14600 | 14650 | 14650 | 14600 | 761 |
| 377 | 20241217 | 131800 | 3599352250 | 14650 | 14700 | 14700 | 14650 | 177 |
| 378 | 20241217 | 131700 | 3596754940 | 14700 | 14700 | 14700 | 14700 | 200 |
| 379 | 20241217 | 131600 | 3593814940 | 14700 | 14720 | 14720 | 14700 | 85 |
| 380 | 20241217 | 131500 | 3592564920 | 14720 | 14730 | 14730 | 14720 | 30 |
| 381 | 20241217 | 131400 | 3592123260 | 14730 | 14770 | 14770 | 14730 | 80 |
| 382 | 20241217 | 131300 | 3590941910 | 14780 | 14780 | 14790 | 14780 | 127 |
| 383 | 20241217 | 131200 | 3589064550 | 14790 | 14800 | 14800 | 14790 | 123 |
| 384 | 20241217 | 131100 | 3587244160 | 14800 | 14780 | 14800 | 14760 | 350 |
| 385 | 20241217 | 131000 | 3582072160 | 14780 | 14780 | 14780 | 14780 | 0 |
| 386 | 20241217 | 130900 | 3582072160 | 14780 | 14770 | 14780 | 14720 | 1076 |
| 387 | 20241217 | 130800 | 3566211480 | 14760 | 14760 | 14760 | 14760 | 53 |
| 388 | 20241217 | 130700 | 3565429200 | 14770 | 14770 | 14770 | 14770 | 0 |
| 389 | 20241217 | 130600 | 3565429200 | 14770 | 14770 | 14770 | 14770 | 2 |
| 390 | 20241217 | 130500 | 3565399660 | 14700 | 14750 | 14750 | 14700 | 205 |
| 391 | 20241217 | 130400 | 3562386080 | 14750 | 14750 | 14750 | 14750 | 0 |
| 392 | 20241217 | 130300 | 3562386080 | 14750 | 14750 | 14750 | 14750 | 10 |
| 393 | 20241217 | 130200 | 3562238580 | 14750 | 14750 | 14750 | 14700 | 415 |
| 394 | 20241217 | 130100 | 3556135050 | 14720 | 14720 | 14720 | 14720 | 0 |
| 395 | 20241217 | 130000 | 3556135050 | 14720 | 14740 | 14740 | 14720 | 565 |
| 396 | 20241217 | 125900 | 3547816110 | 14740 | 14740 | 14740 | 14740 | 0 |
| 397 | 20241217 | 125800 | 3547816110 | 14740 | 14740 | 14740 | 14740 | 104 |
| 398 | 20241217 | 125700 | 3546283150 | 14740 | 14740 | 14740 | 14740 | 3 |
| 399 | 20241217 | 125600 | 3546238930 | 14780 | 14780 | 14780 | 14780 | 0 |
| 400 | 20241217 | 125500 | 3546238930 | 14780 | 14760 | 14780 | 14760 | 24 |
| 401 | 20241217 | 125400 | 3545884650 | 14760 | 14760 | 14760 | 14760 | 0 |
| 402 | 20241217 | 125300 | 3545884650 | 14760 | 14750 | 14760 | 14750 | 11 |
| 403 | 20241217 | 125200 | 3545722350 | 14750 | 14750 | 14750 | 14750 | 50 |
| 404 | 20241217 | 125100 | 3544984850 | 14740 | 14730 | 14740 | 14730 | 180 |
| 405 | 20241217 | 125000 | 3542332950 | 14760 | 14760 | 14760 | 14760 | 4 |
| 406 | 20241217 | 124900 | 3542273910 | 14740 | 14740 | 14740 | 14740 | 0 |
| 407 | 20241217 | 124800 | 3542273910 | 14740 | 14770 | 14770 | 14740 | 111 |
| 408 | 20241217 | 124700 | 3540637620 | 14770 | 14770 | 14770 | 14770 | 7 |
| 409 | 20241217 | 124600 | 3540534230 | 14770 | 14770 | 14770 | 14770 | 111 |
| 410 | 20241217 | 124500 | 3538894760 | 14720 | 14770 | 14770 | 14720 | 1108 |
| 411 | 20241217 | 124400 | 3522579600 | 14770 | 14770 | 14770 | 14770 | 0 |
| 412 | 20241217 | 124300 | 3522579600 | 14770 | 14710 | 14770 | 14710 | 3 |
| 413 | 20241217 | 124200 | 3522535410 | 14700 | 14610 | 14700 | 14610 | 812 |
| 414 | 20241217 | 124100 | 3510640020 | 14630 | 14700 | 14700 | 14620 | 58 |
| 415 | 20241217 | 124000 | 3509791920 | 14680 | 14670 | 14680 | 14600 | 901 |
| 416 | 20241217 | 123900 | 3496620710 | 14690 | 14670 | 14690 | 14670 | 15 |
| 417 | 20241217 | 123800 | 3496400440 | 14700 | 14660 | 14700 | 14660 | 50 |
| 418 | 20241217 | 123700 | 3495667280 | 14660 | 14660 | 14660 | 14660 | 14 |
| 419 | 20241217 | 123600 | 3495462040 | 14660 | 14660 | 14660 | 14660 | 86 |
| 420 | 20241217 | 123500 | 3494201280 | 14660 | 14700 | 14700 | 14660 | 860 |
| 421 | 20241217 | 123400 | 3481578640 | 14710 | 14710 | 14710 | 14710 | 0 |
| 422 | 20241217 | 123300 | 3481578640 | 14710 | 14710 | 14710 | 14710 | 6 |
| 423 | 20241217 | 123200 | 3481490380 | 14710 | 14700 | 14710 | 14700 | 423 |
| 424 | 20241217 | 123100 | 3475270530 | 14700 | 14710 | 14710 | 14700 | 517 |
| 425 | 20241217 | 123000 | 3467666910 | 14710 | 14710 | 14710 | 14710 | 324 |
| 426 | 20241217 | 122900 | 3462900870 | 14710 | 14710 | 14710 | 14710 | 0 |
| 427 | 20241217 | 122800 | 3462900870 | 14710 | 14720 | 14720 | 14710 | 327 |
| 428 | 20241217 | 122700 | 3458088300 | 14780 | 14780 | 14780 | 14780 | 0 |
| 429 | 20241217 | 122600 | 3458088300 | 14780 | 14780 | 14780 | 14780 | 0 |
| 430 | 20241217 | 122500 | 3458088300 | 14780 | 14780 | 14780 | 14780 | 0 |
| 431 | 20241217 | 122400 | 3458088300 | 14780 | 14780 | 14780 | 14780 | 11 |
| 432 | 20241217 | 122300 | 3457925720 | 14700 | 14800 | 14800 | 14700 | 1102 |
| 433 | 20241217 | 122200 | 3441715200 | 14780 | 14780 | 14780 | 14780 | 0 |
| 434 | 20241217 | 122100 | 3441715200 | 14780 | 14700 | 14780 | 14700 | 60 |
| 435 | 20241217 | 122000 | 3440829200 | 14700 | 14780 | 14780 | 14700 | 410 |
| 436 | 20241217 | 121900 | 3434788130 | 14780 | 14780 | 14780 | 14780 | 4 |
| 437 | 20241217 | 121800 | 3434729010 | 14780 | 14780 | 14780 | 14780 | 36 |
| 438 | 20241217 | 121700 | 3434196930 | 14740 | 14740 | 14740 | 14740 | 0 |
| 439 | 20241217 | 121600 | 3434196930 | 14740 | 14740 | 14740 | 14740 | 0 |
| 440 | 20241217 | 121500 | 3434196930 | 14740 | 14740 | 14740 | 14740 | 418 |
| 441 | 20241217 | 121400 | 3428035610 | 14740 | 14740 | 14740 | 14740 | 0 |
| 442 | 20241217 | 121300 | 3428035610 | 14740 | 14640 | 14740 | 14640 | 99 |
| 443 | 20241217 | 121200 | 3426586150 | 14640 | 14690 | 14690 | 14640 | 179 |
| 444 | 20241217 | 121100 | 3423958720 | 14690 | 14690 | 14690 | 14690 | 10 |
| 445 | 20241217 | 121000 | 3423811820 | 14690 | 14600 | 14690 | 14600 | 696 |
| 446 | 20241217 | 120900 | 3413607370 | 14580 | 14600 | 14600 | 14560 | 20 |
| 447 | 20241217 | 120800 | 3413315830 | 14600 | 14600 | 14600 | 14600 | 142 |
| 448 | 20241217 | 120700 | 3411242630 | 14600 | 14600 | 14600 | 14600 | 276 |
| 449 | 20241217 | 120600 | 3407213030 | 14600 | 14670 | 14670 | 14600 | 1013 |
| 450 | 20241217 | 120500 | 3392399240 | 14660 | 14700 | 14700 | 14660 | 361 |
| 451 | 20241217 | 120400 | 3387096920 | 14710 | 14730 | 14730 | 14710 | 287 |
| 452 | 20241217 | 120300 | 3382872880 | 14740 | 14760 | 14760 | 14740 | 631 |
| 453 | 20241217 | 120200 | 3373570090 | 14750 | 14750 | 14750 | 14750 | 134 |
| 454 | 20241217 | 120100 | 3371593590 | 14740 | 14760 | 14760 | 14740 | 422 |
| 455 | 20241217 | 120000 | 3365369400 | 14770 | 14770 | 14770 | 14770 | 60 |
| 456 | 20241217 | 115900 | 3364483200 | 14830 | 14830 | 14830 | 14830 | 0 |
| 457 | 20241217 | 115800 | 3364483200 | 14830 | 14750 | 14830 | 14750 | 6 |
| 458 | 20241217 | 115700 | 3364394300 | 14840 | 14840 | 14840 | 14840 | 0 |
| 459 | 20241217 | 115600 | 3364394300 | 14840 | 14810 | 14840 | 14810 | 70 |
| 460 | 20241217 | 115500 | 3363356740 | 14840 | 14770 | 14840 | 14770 | 72 |
| 461 | 20241217 | 115400 | 3362289860 | 14760 | 14770 | 14770 | 14740 | 393 |
| 462 | 20241217 | 115300 | 3356489340 | 14760 | 14840 | 14840 | 14760 | 15 |
| 463 | 20241217 | 115200 | 3356267860 | 14840 | 14840 | 14840 | 14840 | 54 |
| 464 | 20241217 | 115100 | 3355466500 | 14840 | 14840 | 14840 | 14840 | 200 |
| 465 | 20241217 | 115000 | 3352498500 | 14840 | 14760 | 14840 | 14740 | 146 |
| 466 | 20241217 | 114900 | 3350343880 | 14850 | 14790 | 14850 | 14780 | 460 |
| 467 | 20241217 | 114800 | 3343544600 | 14770 | 14780 | 14780 | 14770 | 253 |
| 468 | 20241217 | 114700 | 3339807630 | 14770 | 14860 | 14870 | 14770 | 221 |
| 469 | 20241217 | 114600 | 3336536040 | 14860 | 14860 | 14860 | 14860 | 0 |
| 470 | 20241217 | 114500 | 3336536040 | 14860 | 14850 | 14860 | 14820 | 807 |
| 471 | 20241217 | 114400 | 3324566230 | 14820 | 14820 | 14820 | 14820 | 231 |
| 472 | 20241217 | 114300 | 3321142810 | 14820 | 14770 | 14820 | 14770 | 24 |
| 473 | 20241217 | 114200 | 3320788200 | 14770 | 14820 | 14820 | 14770 | 319 |
| 474 | 20241217 | 114100 | 3316067770 | 14820 | 14820 | 14830 | 14810 | 119 |
| 475 | 20241217 | 114000 | 3314304450 | 14810 | 14830 | 14880 | 14810 | 140 |
| 476 | 20241217 | 113900 | 3312228320 | 14830 | 14890 | 14890 | 14830 | 89 |
| 477 | 20241217 | 113800 | 3310907150 | 14890 | 14890 | 14900 | 14890 | 152 |
| 478 | 20241217 | 113700 | 3308643560 | 14850 | 14850 | 14850 | 14850 | 210 |
| 479 | 20241217 | 113600 | 3305525060 | 14810 | 14850 | 14850 | 14810 | 80 |
| 480 | 20241217 | 113500 | 3304339060 | 14850 | 14830 | 14850 | 14810 | 248 |
| 481 | 20241217 | 113400 | 3300666050 | 14850 | 14890 | 14890 | 14850 | 82 |
| 482 | 20241217 | 113300 | 3299447500 | 14900 | 14910 | 14920 | 14900 | 319 |
| 483 | 20241217 | 113200 | 3294693840 | 14920 | 14920 | 14920 | 14920 | 16 |
| 484 | 20241217 | 113100 | 3294455120 | 14920 | 14920 | 14920 | 14920 | 203 |
| 485 | 20241217 | 113000 | 3291426360 | 14920 | 14920 | 14920 | 14920 | 6 |
| 486 | 20241217 | 112900 | 3291336840 | 14920 | 14920 | 14920 | 14920 | 610 |
| 487 | 20241217 | 112800 | 3282235640 | 14920 | 14920 | 14920 | 14920 | 121 |
| 488 | 20241217 | 112700 | 3280430320 | 14920 | 14930 | 14930 | 14920 | 2 |
| 489 | 20241217 | 112600 | 3280400470 | 14940 | 14950 | 14950 | 14940 | 254 |
| 490 | 20241217 | 112500 | 3276604610 | 14940 | 14940 | 14940 | 14940 | 160 |
| 491 | 20241217 | 112400 | 3274214210 | 14940 | 14970 | 14970 | 14940 | 106 |
| 492 | 20241217 | 112300 | 3272630240 | 14950 | 14940 | 14950 | 14940 | 568 |
| 493 | 20241217 | 112200 | 3264139140 | 14910 | 14950 | 14950 | 14910 | 133 |
| 494 | 20241217 | 112100 | 3262150830 | 14950 | 14950 | 14960 | 14950 | 278 |
| 495 | 20241217 | 112000 | 3257994620 | 14950 | 14900 | 14950 | 14900 | 153 |
| 496 | 20241217 | 111900 | 3255713220 | 14900 | 14810 | 14900 | 14810 | 390 |
| 497 | 20241217 | 111800 | 3249918220 | 14810 | 14900 | 14960 | 14770 | 238 |
| 498 | 20241217 | 111700 | 3246393660 | 14770 | 14920 | 14920 | 14760 | 1263 |
| 499 | 20241217 | 111600 | 3227663340 | 14970 | 14970 | 14970 | 14970 | 26 |
| 500 | 20241217 | 111500 | 3227274120 | 14970 | 14970 | 14970 | 14970 | 16 |
| 501 | 20241217 | 111400 | 3227034600 | 14970 | 14970 | 14970 | 14970 | 34 |
| 502 | 20241217 | 111300 | 3226525620 | 15000 | 14970 | 15000 | 14970 | 206 |
| 503 | 20241217 | 111200 | 3223436580 | 14970 | 14970 | 14970 | 14970 | 114 |
| 504 | 20241217 | 111100 | 3221730000 | 14970 | 14940 | 14970 | 14900 | 233 |
| 505 | 20241217 | 111000 | 3218242930 | 14940 | 14900 | 14940 | 14890 | 106 |
| 506 | 20241217 | 110900 | 3216662340 | 14900 | 14920 | 14920 | 14900 | 16 |
| 507 | 20241217 | 110800 | 3216423820 | 14840 | 14820 | 14840 | 14770 | 424 |
| 508 | 20241217 | 110700 | 3210137510 | 14820 | 14760 | 14920 | 14760 | 1602 |
| 509 | 20241217 | 110600 | 3186353870 | 14760 | 14780 | 14780 | 14760 | 675 |
| 510 | 20241217 | 110500 | 3176383110 | 14780 | 14840 | 14850 | 14760 | 432 |
| 511 | 20241217 | 110400 | 3169992540 | 14810 | 14830 | 14860 | 14810 | 834 |
| 512 | 20241217 | 110300 | 3157637650 | 14820 | 14860 | 14860 | 14820 | 56 |
| 513 | 20241217 | 110200 | 3156806640 | 14860 | 14860 | 14860 | 14860 | 102 |
| 514 | 20241217 | 110100 | 3155290920 | 14870 | 14930 | 14940 | 14870 | 1057 |
| 515 | 20241217 | 110000 | 3139512490 | 14830 | 14810 | 14840 | 14810 | 824 |
| 516 | 20241217 | 105900 | 3127292670 | 14830 | 14940 | 14940 | 14830 | 363 |
| 517 | 20241217 | 105800 | 3121897390 | 14960 | 15010 | 15010 | 14960 | 1847 |
| 518 | 20241217 | 105700 | 3094266070 | 15010 | 14840 | 15010 | 14840 | 618 |
| 519 | 20241217 | 105600 | 3085041000 | 14830 | 14950 | 14950 | 14800 | 402 |
| 520 | 20241217 | 105500 | 3079068790 | 14940 | 14940 | 14940 | 14940 | 185 |
| 521 | 20241217 | 105400 | 3076304890 | 14940 | 14950 | 14950 | 14940 | 486 |
| 522 | 20241217 | 105300 | 3069039210 | 14940 | 14950 | 14950 | 14940 | 147 |
| 523 | 20241217 | 105200 | 3066842030 | 14950 | 15040 | 15040 | 14950 | 265 |
| 524 | 20241217 | 105100 | 3062873310 | 15050 | 14980 | 15050 | 14940 | 339 |
| 525 | 20241217 | 105000 | 3057789700 | 14940 | 14920 | 15010 | 14920 | 249 |
| 526 | 20241217 | 104900 | 3054073530 | 15010 | 15010 | 15020 | 14870 | 1029 |
| 527 | 20241217 | 104800 | 3038726260 | 15020 | 14970 | 15060 | 14960 | 1311 |
| 528 | 20241217 | 104700 | 3019072950 | 14970 | 15050 | 15050 | 14970 | 737 |
| 529 | 20241217 | 104600 | 3008005240 | 15060 | 15100 | 15100 | 15060 | 926 |
| 530 | 20241217 | 104500 | 2994030800 | 15110 | 15150 | 15150 | 15110 | 1418 |
| 531 | 20241217 | 104400 | 2972586110 | 15150 | 15230 | 15230 | 15140 | 512 |
| 532 | 20241217 | 104300 | 2964814340 | 15310 | 15310 | 15310 | 15310 | 362 |
| 533 | 20241217 | 104200 | 2959272120 | 15310 | 15230 | 15320 | 15120 | 996 |
| 534 | 20241217 | 104100 | 2944078220 | 15230 | 15250 | 15250 | 15230 | 507 |
| 535 | 20241217 | 104000 | 2936352800 | 15250 | 15200 | 15280 | 15200 | 398 |
| 536 | 20241217 | 103900 | 2930289520 | 15200 | 15220 | 15220 | 15180 | 218 |
| 537 | 20241217 | 103800 | 2926975970 | 15220 | 15260 | 15290 | 15220 | 420 |
| 538 | 20241217 | 103700 | 2920570900 | 15230 | 15300 | 15300 | 15220 | 106 |
| 539 | 20241217 | 103600 | 2918955310 | 15300 | 15290 | 15300 | 15290 | 5 |
| 540 | 20241217 | 103500 | 2918878820 | 15290 | 15250 | 15290 | 15240 | 942 |
| 541 | 20241217 | 103400 | 2904511820 | 15250 | 15290 | 15290 | 15250 | 723 |
| 542 | 20241217 | 103300 | 2893477840 | 15300 | 15400 | 15420 | 15300 | 1184 |
| 543 | 20241217 | 103200 | 2875332810 | 15400 | 15320 | 15450 | 15300 | 1657 |
| 544 | 20241217 | 103100 | 2849929590 | 15320 | 15350 | 15350 | 15310 | 1477 |
| 545 | 20241217 | 103000 | 2827298590 | 15350 | 15400 | 15400 | 15350 | 549 |
| 546 | 20241217 | 102900 | 2818858230 | 15400 | 15470 | 15470 | 15380 | 499 |
| 547 | 20241217 | 102800 | 2811174050 | 15510 | 15640 | 15640 | 15500 | 1740 |
| 548 | 20241217 | 102700 | 2783990120 | 15640 | 15760 | 15760 | 15640 | 920 |
| 549 | 20241217 | 102600 | 2769557000 | 15750 | 15620 | 15750 | 15600 | 1710 |
| 550 | 20241217 | 102500 | 2742741040 | 15630 | 15690 | 15690 | 15630 | 1268 |
| 551 | 20241217 | 102400 | 2722904330 | 15690 | 15720 | 15820 | 15690 | 1177 |
| 552 | 20241217 | 102300 | 2704367670 | 15720 | 15840 | 15840 | 15710 | 196 |
| 553 | 20241217 | 102200 | 2701274630 | 15840 | 15680 | 15840 | 15680 | 454 |
| 554 | 20241217 | 102100 | 2694122800 | 15680 | 15630 | 15700 | 15630 | 675 |
| 555 | 20241217 | 102000 | 2683558990 | 15630 | 15790 | 15900 | 15630 | 4336 |
| 556 | 20241217 | 101900 | 2614923780 | 15780 | 15740 | 15790 | 15670 | 1471 |
| 557 | 20241217 | 101800 | 2591754950 | 15740 | 15710 | 15740 | 15660 | 2223 |
| 558 | 20241217 | 101700 | 2556842800 | 15710 | 15750 | 15750 | 15710 | 517 |
| 559 | 20241217 | 101600 | 2548708700 | 15760 | 15740 | 15760 | 15740 | 675 |
| 560 | 20241217 | 101500 | 2538075410 | 15750 | 15720 | 15750 | 15660 | 1183 |
| 561 | 20241217 | 101400 | 2519515550 | 15700 | 15720 | 15740 | 15660 | 868 |
| 562 | 20241217 | 101300 | 2505868990 | 15720 | 15620 | 15730 | 15620 | 1841 |
| 563 | 20241217 | 101200 | 2477036610 | 15630 | 15620 | 15720 | 15620 | 2259 |
| 564 | 20241217 | 101100 | 2441734650 | 15620 | 15690 | 15740 | 15600 | 1747 |
| 565 | 20241217 | 101000 | 2414335620 | 15650 | 15750 | 15780 | 15630 | 3068 |
| 566 | 20241217 | 100900 | 2366121640 | 15750 | 15550 | 15760 | 15550 | 2933 |
| 567 | 20241217 | 100800 | 2320216000 | 15550 | 15360 | 15570 | 15360 | 890 |
| 568 | 20241217 | 100700 | 2306476440 | 15360 | 15310 | 15360 | 15280 | 398 |
| 569 | 20241217 | 100600 | 2300377880 | 15310 | 15340 | 15340 | 15310 | 45 |
| 570 | 20241217 | 100500 | 2299688060 | 15340 | 15330 | 15340 | 15310 | 138 |
| 571 | 20241217 | 100400 | 2297573760 | 15350 | 15220 | 15350 | 15220 | 299 |
| 572 | 20241217 | 100300 | 2293007630 | 15230 | 15220 | 15230 | 15210 | 157 |
| 573 | 20241217 | 100200 | 2290618210 | 15220 | 15250 | 15250 | 15220 | 48 |
| 574 | 20241217 | 100100 | 2289887170 | 15250 | 15120 | 15250 | 15120 | 347 |
| 575 | 20241217 | 100000 | 2284613820 | 15120 | 15280 | 15280 | 15060 | 2556 |
| 576 | 20241217 | 095900 | 2245915010 | 15290 | 15420 | 15420 | 15290 | 133 |
| 577 | 20241217 | 095800 | 2243866270 | 15440 | 15530 | 15570 | 15440 | 2970 |
| 578 | 20241217 | 095700 | 2197824040 | 15530 | 15540 | 15580 | 15510 | 1291 |
| 579 | 20241217 | 095600 | 2177773880 | 15540 | 15600 | 15610 | 15540 | 2309 |
| 580 | 20241217 | 095500 | 2141762110 | 15600 | 15560 | 15600 | 15560 | 1988 |
| 581 | 20241217 | 095400 | 2110773280 | 15580 | 15600 | 15600 | 15510 | 521 |
| 582 | 20241217 | 095300 | 2102664090 | 15600 | 15380 | 15600 | 15370 | 1511 |
| 583 | 20241217 | 095200 | 2079235040 | 15370 | 15260 | 15370 | 15210 | 897 |
| 584 | 20241217 | 095100 | 2065537010 | 15260 | 15390 | 15390 | 15260 | 695 |
| 585 | 20241217 | 095000 | 2054913740 | 15290 | 15400 | 15400 | 15260 | 320 |
| 586 | 20241217 | 094900 | 2050014000 | 15400 | 15480 | 15480 | 15400 | 612 |
| 587 | 20241217 | 094800 | 2040576750 | 15520 | 15300 | 15530 | 15300 | 3195 |
| 588 | 20241217 | 094700 | 1991275560 | 15310 | 15310 | 15330 | 15200 | 2384 |
| 589 | 20241217 | 094600 | 1954817020 | 15350 | 15260 | 15350 | 15260 | 1424 |
| 590 | 20241217 | 094500 | 1933012670 | 15270 | 15270 | 15270 | 15240 | 820 |
| 591 | 20241217 | 094400 | 1920504110 | 15270 | 15220 | 15280 | 15220 | 669 |
| 592 | 20241217 | 094300 | 1910298330 | 15280 | 15110 | 15300 | 15110 | 1339 |
| 593 | 20241217 | 094200 | 1889952910 | 14960 | 14890 | 15150 | 14870 | 326 |
| 594 | 20241217 | 094100 | 1885064250 | 14890 | 15040 | 15040 | 14890 | 1584 |
| 595 | 20241217 | 094000 | 1861360630 | 15030 | 15100 | 15100 | 15010 | 759 |
| 596 | 20241217 | 093900 | 1849944670 | 15140 | 15350 | 15350 | 15050 | 4767 |
| 597 | 20241217 | 093800 | 1777548800 | 15330 | 15380 | 15400 | 15200 | 6361 |
| 598 | 20241217 | 093700 | 1680134530 | 15370 | 15250 | 15380 | 15250 | 5387 |
| 599 | 20241217 | 093600 | 1597726360 | 15250 | 15050 | 15250 | 15000 | 2444 |
| 600 | 20241217 | 093500 | 1560762450 | 15050 | 14910 | 15050 | 14910 | 2392 |
| 601 | 20241217 | 093400 | 1524966350 | 14920 | 14950 | 14950 | 14920 | 780 |
| 602 | 20241217 | 093300 | 1513320160 | 14950 | 14990 | 14990 | 14940 | 3246 |
| 603 | 20241217 | 093200 | 1464745330 | 14990 | 14900 | 14990 | 14900 | 1857 |
| 604 | 20241217 | 093100 | 1437032670 | 14910 | 14820 | 14910 | 14820 | 338 |
| 605 | 20241217 | 093000 | 1432003840 | 14820 | 14820 | 14840 | 14760 | 2664 |
| 606 | 20241217 | 092900 | 1392533500 | 14830 | 14950 | 14990 | 14820 | 3172 |
| 607 | 20241217 | 092800 | 1345175590 | 14950 | 14880 | 14970 | 14880 | 2031 |
| 608 | 20241217 | 092700 | 1314855520 | 14880 | 14790 | 14880 | 14760 | 1381 |
| 609 | 20241217 | 092600 | 1294417870 | 14790 | 14770 | 14790 | 14750 | 1712 |
| 610 | 20241217 | 092500 | 1269131510 | 14770 | 14650 | 14800 | 14650 | 2037 |
| 611 | 20241217 | 092400 | 1239080250 | 14650 | 14550 | 14650 | 14550 | 659 |
| 612 | 20241217 | 092300 | 1229463900 | 14550 | 14390 | 14640 | 14390 | 2798 |
| 613 | 20241217 | 092200 | 1188951860 | 14260 | 14410 | 14410 | 14260 | 1553 |
| 614 | 20241217 | 092100 | 1166646070 | 14410 | 14430 | 14490 | 14260 | 2769 |
| 615 | 20241217 | 092000 | 1126764470 | 14420 | 14180 | 14420 | 14180 | 2503 |
| 616 | 20241217 | 091900 | 1090924470 | 14190 | 14130 | 14200 | 14120 | 4160 |
| 617 | 20241217 | 091800 | 1032047980 | 14140 | 14280 | 14280 | 14100 | 6216 |
| 618 | 20241217 | 091700 | 944102570 | 14280 | 14450 | 14450 | 14230 | 6466 |
| 619 | 20241217 | 091600 | 851512620 | 14450 | 14430 | 14460 | 14430 | 1180 |
| 620 | 20241217 | 091500 | 834472040 | 14420 | 14470 | 14470 | 14420 | 2149 |
| 621 | 20241217 | 091400 | 803421250 | 14500 | 14540 | 14540 | 14400 | 3125 |
| 622 | 20241217 | 091300 | 758178640 | 14550 | 14640 | 14640 | 14540 | 761 |
| 623 | 20241217 | 091200 | 747078000 | 14640 | 14670 | 14680 | 14640 | 2711 |
| 624 | 20241217 | 091100 | 707361720 | 14670 | 14860 | 14860 | 14670 | 1868 |
| 625 | 20241217 | 091000 | 679829970 | 14870 | 14980 | 14980 | 14870 | 2022 |
| 626 | 20241217 | 090900 | 649591140 | 14980 | 14940 | 15060 | 14930 | 4607 |
| 627 | 20241217 | 090800 | 580741870 | 14930 | 15100 | 15100 | 14930 | 1219 |
| 628 | 20241217 | 090700 | 562514510 | 15100 | 14770 | 15100 | 14770 | 2246 |
| 629 | 20241217 | 090600 | 529011800 | 14870 | 14770 | 14880 | 14750 | 2286 |
| 630 | 20241217 | 090500 | 495235220 | 14760 | 14810 | 14910 | 14750 | 3319 |
| 631 | 20241217 | 090400 | 446095000 | 14800 | 14920 | 14950 | 14800 | 11833 |
| 632 | 20241217 | 090300 | 270411540 | 14920 | 15000 | 15100 | 14920 | 3304 |
| 633 | 20241217 | 090200 | 220888570 | 15000 | 15340 | 15340 | 14950 | 4323 |
| 634 | 20241217 | 090100 | 155882160 | 15380 | 15310 | 15430 | 15120 | 4684 |
| 635 | 20241217 | 090000 | 83927380 | 15310 | 15030 | 15430 | 15030 | 5497 |