31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 184100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 4004 |
| 3 | 20241209 | 184000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 4 | 20241209 | 183900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 5 | 20241209 | 183800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 6 | 20241209 | 183700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 7 | 20241209 | 183600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 8 | 20241209 | 183500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 9 | 20241209 | 183400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 10 | 20241209 | 183300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 11 | 20241209 | 183200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 12 | 20241209 | 183100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 13 | 20241209 | 183000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 14 | 20241209 | 182900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 15 | 20241209 | 182800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 16 | 20241209 | 182700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 17 | 20241209 | 182600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 18 | 20241209 | 182500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 19 | 20241209 | 182400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 20 | 20241209 | 182300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 21 | 20241209 | 182200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 22 | 20241209 | 182100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 23 | 20241209 | 182000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 24 | 20241209 | 181900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 25 | 20241209 | 181800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 26 | 20241209 | 181700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 27 | 20241209 | 181600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 28 | 20241209 | 181500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 29 | 20241209 | 181400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 30 | 20241209 | 181300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 31 | 20241209 | 181200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 32 | 20241209 | 181100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 4004 |
| 33 | 20241209 | 181000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 34 | 20241209 | 180900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 35 | 20241209 | 180800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 36 | 20241209 | 180700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 37 | 20241209 | 180600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 38 | 20241209 | 180500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 39 | 20241209 | 180400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 40 | 20241209 | 180300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 41 | 20241209 | 180200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 42 | 20241209 | 180100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 43 | 20241209 | 180000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 44 | 20241209 | 175900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 45 | 20241209 | 175800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 46 | 20241209 | 175700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 47 | 20241209 | 175600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 48 | 20241209 | 175500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 49 | 20241209 | 175400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 50 | 20241209 | 175300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 51 | 20241209 | 175200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 52 | 20241209 | 175100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 53 | 20241209 | 175000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 54 | 20241209 | 174900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 55 | 20241209 | 174800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 56 | 20241209 | 174700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 57 | 20241209 | 174600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 58 | 20241209 | 174500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 59 | 20241209 | 174400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 60 | 20241209 | 174300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 61 | 20241209 | 174200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 62 | 20241209 | 174100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 4004 |
| 63 | 20241209 | 174000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 64 | 20241209 | 173900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 65 | 20241209 | 173800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 66 | 20241209 | 173700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 67 | 20241209 | 173600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 68 | 20241209 | 173500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 69 | 20241209 | 173400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 70 | 20241209 | 173300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 71 | 20241209 | 173200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 72 | 20241209 | 173100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 73 | 20241209 | 173000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 74 | 20241209 | 172900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 75 | 20241209 | 172800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 76 | 20241209 | 172700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 77 | 20241209 | 172600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 78 | 20241209 | 172500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 79 | 20241209 | 172400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 80 | 20241209 | 172300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 81 | 20241209 | 172200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 82 | 20241209 | 172100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 83 | 20241209 | 172000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 84 | 20241209 | 171900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 85 | 20241209 | 171800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 86 | 20241209 | 171700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 87 | 20241209 | 171600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 88 | 20241209 | 171500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 89 | 20241209 | 171400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 90 | 20241209 | 171300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 91 | 20241209 | 171200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 92 | 20241209 | 171100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 4004 |
| 93 | 20241209 | 171000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 94 | 20241209 | 170900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 95 | 20241209 | 170800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 96 | 20241209 | 170700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 97 | 20241209 | 170600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 98 | 20241209 | 170500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 99 | 20241209 | 170400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 100 | 20241209 | 170300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 101 | 20241209 | 170200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 102 | 20241209 | 170100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 103 | 20241209 | 170000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 104 | 20241209 | 165900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 105 | 20241209 | 165800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 106 | 20241209 | 165700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 107 | 20241209 | 165600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 108 | 20241209 | 165500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 109 | 20241209 | 165400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 110 | 20241209 | 165300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 111 | 20241209 | 165200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 112 | 20241209 | 165100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 113 | 20241209 | 165000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 114 | 20241209 | 164900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 115 | 20241209 | 164800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 116 | 20241209 | 164700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 117 | 20241209 | 164600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 118 | 20241209 | 164500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 119 | 20241209 | 164400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 120 | 20241209 | 164300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 121 | 20241209 | 164200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 122 | 20241209 | 164100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 4004 |
| 123 | 20241209 | 164000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 124 | 20241209 | 163900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 125 | 20241209 | 163800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 126 | 20241209 | 163700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 127 | 20241209 | 163600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 128 | 20241209 | 163500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 129 | 20241209 | 163400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 130 | 20241209 | 163300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 131 | 20241209 | 163200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 132 | 20241209 | 163100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 133 | 20241209 | 163000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 134 | 20241209 | 162900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 135 | 20241209 | 162800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 136 | 20241209 | 162700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 137 | 20241209 | 162600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 138 | 20241209 | 162500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 139 | 20241209 | 162400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 140 | 20241209 | 162300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 141 | 20241209 | 162200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 142 | 20241209 | 162100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 143 | 20241209 | 162000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 144 | 20241209 | 161900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 145 | 20241209 | 161800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 146 | 20241209 | 161700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 147 | 20241209 | 161600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 148 | 20241209 | 161500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 149 | 20241209 | 161400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 150 | 20241209 | 161300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 151 | 20241209 | 161200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 152 | 20241209 | 161100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 4004 |
| 153 | 20241209 | 161000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 154 | 20241209 | 160900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 155 | 20241209 | 160800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 156 | 20241209 | 160700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 157 | 20241209 | 160600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 158 | 20241209 | 160500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 159 | 20241209 | 160400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 160 | 20241209 | 160300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 161 | 20241209 | 160200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 162 | 20241209 | 160100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 163 | 20241209 | 160000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 164 | 20241209 | 155900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 165 | 20241209 | 155800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 166 | 20241209 | 155700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 167 | 20241209 | 155600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 168 | 20241209 | 155500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 169 | 20241209 | 155400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 170 | 20241209 | 155300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 171 | 20241209 | 155200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 172 | 20241209 | 155100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 173 | 20241209 | 155000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 174 | 20241209 | 154900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 175 | 20241209 | 154800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 176 | 20241209 | 154700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 177 | 20241209 | 154600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 178 | 20241209 | 154500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 179 | 20241209 | 154400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 180 | 20241209 | 154300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 181 | 20241209 | 154200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 182 | 20241209 | 154100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 4004 |
| 183 | 20241209 | 154000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 184 | 20241209 | 153900 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 185 | 20241209 | 153800 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 186 | 20241209 | 153700 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 187 | 20241209 | 153600 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 188 | 20241209 | 153500 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 189 | 20241209 | 153400 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 190 | 20241209 | 153300 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 191 | 20241209 | 153200 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 192 | 20241209 | 153100 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 0 |
| 193 | 20241209 | 153000 | 3885524050 | 16370 | 16370 | 16370 | 16370 | 4004 |
| 194 | 20241209 | 152900 | 3819978570 | 16290 | 16290 | 16290 | 16290 | 0 |
| 195 | 20241209 | 152800 | 3819978570 | 16290 | 16290 | 16290 | 16290 | 0 |
| 196 | 20241209 | 152700 | 3819978570 | 16290 | 16290 | 16290 | 16290 | 0 |
| 197 | 20241209 | 152600 | 3819978570 | 16290 | 16290 | 16290 | 16290 | 0 |
| 198 | 20241209 | 152500 | 3819978570 | 16290 | 16290 | 16290 | 16290 | 0 |
| 199 | 20241209 | 152400 | 3819978570 | 16290 | 16290 | 16290 | 16290 | 0 |
| 200 | 20241209 | 152300 | 3819978570 | 16290 | 16290 | 16290 | 16290 | 0 |
| 201 | 20241209 | 152200 | 3819978570 | 16290 | 16290 | 16290 | 16290 | 0 |
| 202 | 20241209 | 152100 | 3819978570 | 16290 | 16290 | 16290 | 16290 | 0 |
| 203 | 20241209 | 152000 | 3819978570 | 16290 | 16290 | 16290 | 16290 | 0 |
| 204 | 20241209 | 151900 | 3819978570 | 16290 | 16310 | 16340 | 16260 | 276 |
| 205 | 20241209 | 151800 | 3815483360 | 16300 | 16310 | 16310 | 16260 | 791 |
| 206 | 20241209 | 151700 | 3802595330 | 16310 | 16330 | 16340 | 16290 | 520 |
| 207 | 20241209 | 151600 | 3794110110 | 16330 | 16330 | 16350 | 16330 | 393 |
| 208 | 20241209 | 151500 | 3787689590 | 16330 | 16320 | 16340 | 16310 | 561 |
| 209 | 20241209 | 151400 | 3778536790 | 16310 | 16290 | 16320 | 16290 | 676 |
| 210 | 20241209 | 151300 | 3767516190 | 16290 | 16320 | 16350 | 16280 | 1758 |
| 211 | 20241209 | 151200 | 3738849380 | 16320 | 16330 | 16340 | 16280 | 485 |
| 212 | 20241209 | 151100 | 3730942880 | 16330 | 16310 | 16330 | 16260 | 1075 |
| 213 | 20241209 | 151000 | 3713421940 | 16310 | 16320 | 16330 | 16300 | 957 |
| 214 | 20241209 | 150900 | 3697813730 | 16320 | 16350 | 16360 | 16320 | 234 |
| 215 | 20241209 | 150800 | 3693990220 | 16300 | 16340 | 16370 | 16300 | 1486 |
| 216 | 20241209 | 150700 | 3669701430 | 16340 | 16340 | 16350 | 16300 | 833 |
| 217 | 20241209 | 150600 | 3656107230 | 16340 | 16360 | 16360 | 16340 | 284 |
| 218 | 20241209 | 150500 | 3651465230 | 16360 | 16350 | 16360 | 16320 | 683 |
| 219 | 20241209 | 150400 | 3640305810 | 16350 | 16350 | 16370 | 16340 | 738 |
| 220 | 20241209 | 150300 | 3628239420 | 16350 | 16340 | 16370 | 16340 | 336 |
| 221 | 20241209 | 150200 | 3622744890 | 16340 | 16350 | 16350 | 16310 | 721 |
| 222 | 20241209 | 150100 | 3610970100 | 16350 | 16340 | 16350 | 16330 | 543 |
| 223 | 20241209 | 150000 | 3602095340 | 16340 | 16330 | 16370 | 16320 | 402 |
| 224 | 20241209 | 145900 | 3595528280 | 16320 | 16360 | 16370 | 16310 | 1960 |
| 225 | 20241209 | 145800 | 3563531000 | 16350 | 16370 | 16390 | 16330 | 782 |
| 226 | 20241209 | 145700 | 3550734870 | 16370 | 16360 | 16380 | 16320 | 475 |
| 227 | 20241209 | 145600 | 3542966580 | 16360 | 16370 | 16400 | 16320 | 702 |
| 228 | 20241209 | 145500 | 3531478930 | 16380 | 16350 | 16380 | 16320 | 910 |
| 229 | 20241209 | 145400 | 3516601440 | 16340 | 16350 | 16410 | 16340 | 455 |
| 230 | 20241209 | 145300 | 3509153140 | 16340 | 16390 | 16390 | 16340 | 786 |
| 231 | 20241209 | 145200 | 3496289350 | 16370 | 16400 | 16420 | 16350 | 772 |
| 232 | 20241209 | 145100 | 3483651680 | 16390 | 16380 | 16390 | 16340 | 1105 |
| 233 | 20241209 | 145000 | 3465564760 | 16390 | 16340 | 16430 | 16330 | 1684 |
| 234 | 20241209 | 144900 | 3438013920 | 16330 | 16340 | 16350 | 16320 | 781 |
| 235 | 20241209 | 144800 | 3425258500 | 16340 | 16340 | 16350 | 16330 | 697 |
| 236 | 20241209 | 144700 | 3413872670 | 16340 | 16370 | 16370 | 16330 | 689 |
| 237 | 20241209 | 144600 | 3402612220 | 16370 | 16360 | 16370 | 16340 | 650 |
| 238 | 20241209 | 144500 | 3391982180 | 16350 | 16330 | 16360 | 16320 | 1681 |
| 239 | 20241209 | 144400 | 3364534310 | 16330 | 16350 | 16350 | 16320 | 858 |
| 240 | 20241209 | 144300 | 3350518920 | 16350 | 16350 | 16380 | 16340 | 1247 |
| 241 | 20241209 | 144200 | 3330125860 | 16340 | 16360 | 16380 | 16330 | 417 |
| 242 | 20241209 | 144100 | 3323305190 | 16360 | 16380 | 16390 | 16350 | 899 |
| 243 | 20241209 | 144000 | 3308602240 | 16370 | 16340 | 16380 | 16330 | 633 |
| 244 | 20241209 | 143900 | 3298253280 | 16330 | 16390 | 16400 | 16330 | 742 |
| 245 | 20241209 | 143800 | 3286121850 | 16390 | 16360 | 16400 | 16330 | 3478 |
| 246 | 20241209 | 143700 | 3229256920 | 16360 | 16380 | 16400 | 16360 | 950 |
| 247 | 20241209 | 143600 | 3213710500 | 16380 | 16390 | 16400 | 16360 | 436 |
| 248 | 20241209 | 143500 | 3206569340 | 16380 | 16370 | 16400 | 16360 | 579 |
| 249 | 20241209 | 143400 | 3197088400 | 16370 | 16400 | 16400 | 16370 | 489 |
| 250 | 20241209 | 143300 | 3189079800 | 16400 | 16410 | 16410 | 16370 | 658 |
| 251 | 20241209 | 143200 | 3178296830 | 16410 | 16410 | 16410 | 16390 | 1850 |
| 252 | 20241209 | 143100 | 3147971230 | 16410 | 16410 | 16410 | 16400 | 2447 |
| 253 | 20241209 | 143000 | 3107838600 | 16410 | 16420 | 16430 | 16400 | 3257 |
| 254 | 20241209 | 142900 | 3054403110 | 16420 | 16430 | 16440 | 16410 | 931 |
| 255 | 20241209 | 142800 | 3039117620 | 16420 | 16420 | 16450 | 16420 | 4465 |
| 256 | 20241209 | 142700 | 2965787980 | 16410 | 16420 | 16420 | 16410 | 411 |
| 257 | 20241209 | 142600 | 2959042220 | 16420 | 16430 | 16450 | 16410 | 864 |
| 258 | 20241209 | 142500 | 2944848230 | 16440 | 16440 | 16450 | 16430 | 819 |
| 259 | 20241209 | 142400 | 2931386390 | 16440 | 16440 | 16470 | 16440 | 617 |
| 260 | 20241209 | 142300 | 2921238150 | 16440 | 16510 | 16510 | 16440 | 8600 |
| 261 | 20241209 | 142200 | 2779683550 | 16500 | 16490 | 16500 | 16470 | 495 |
| 262 | 20241209 | 142100 | 2771529010 | 16490 | 16490 | 16520 | 16470 | 3625 |
| 263 | 20241209 | 142000 | 2711756640 | 16520 | 16520 | 16530 | 16490 | 659 |
| 264 | 20241209 | 141900 | 2700882910 | 16520 | 16510 | 16550 | 16500 | 625 |
| 265 | 20241209 | 141800 | 2690556850 | 16520 | 16530 | 16540 | 16510 | 198 |
| 266 | 20241209 | 141700 | 2687284580 | 16520 | 16520 | 16540 | 16520 | 481 |
| 267 | 20241209 | 141600 | 2679336880 | 16520 | 16530 | 16540 | 16520 | 376 |
| 268 | 20241209 | 141500 | 2673122510 | 16550 | 16540 | 16550 | 16510 | 907 |
| 269 | 20241209 | 141400 | 2658129150 | 16510 | 16510 | 16540 | 16500 | 295 |
| 270 | 20241209 | 141300 | 2653259900 | 16500 | 16520 | 16540 | 16500 | 374 |
| 271 | 20241209 | 141200 | 2647083760 | 16510 | 16510 | 16540 | 16490 | 327 |
| 272 | 20241209 | 141100 | 2641684630 | 16500 | 16540 | 16540 | 16500 | 435 |
| 273 | 20241209 | 141000 | 2634499330 | 16520 | 16550 | 16550 | 16520 | 279 |
| 274 | 20241209 | 140900 | 2629890170 | 16530 | 16520 | 16540 | 16510 | 513 |
| 275 | 20241209 | 140800 | 2621412190 | 16530 | 16510 | 16540 | 16510 | 313 |
| 276 | 20241209 | 140700 | 2616238440 | 16500 | 16520 | 16540 | 16500 | 592 |
| 277 | 20241209 | 140600 | 2606463510 | 16520 | 16520 | 16530 | 16500 | 290 |
| 278 | 20241209 | 140500 | 2601674980 | 16490 | 16500 | 16510 | 16490 | 398 |
| 279 | 20241209 | 140400 | 2595107310 | 16490 | 16500 | 16500 | 16490 | 280 |
| 280 | 20241209 | 140300 | 2590487800 | 16500 | 16500 | 16530 | 16490 | 389 |
| 281 | 20241209 | 140200 | 2584068260 | 16480 | 16490 | 16520 | 16480 | 1024 |
| 282 | 20241209 | 140100 | 2567178420 | 16490 | 16510 | 16510 | 16480 | 191 |
| 283 | 20241209 | 140000 | 2564028110 | 16510 | 16500 | 16510 | 16490 | 279 |
| 284 | 20241209 | 135900 | 2559424170 | 16500 | 16530 | 16530 | 16500 | 314 |
| 285 | 20241209 | 135800 | 2554241170 | 16490 | 16490 | 16520 | 16490 | 359 |
| 286 | 20241209 | 135700 | 2548319780 | 16490 | 16540 | 16550 | 16490 | 184 |
| 287 | 20241209 | 135600 | 2545277580 | 16540 | 16540 | 16550 | 16540 | 359 |
| 288 | 20241209 | 135500 | 2539338810 | 16520 | 16500 | 16540 | 16500 | 356 |
| 289 | 20241209 | 135400 | 2533458290 | 16500 | 16530 | 16550 | 16480 | 922 |
| 290 | 20241209 | 135300 | 2518213920 | 16530 | 16480 | 16530 | 16480 | 1003 |
| 291 | 20241209 | 135200 | 2501676350 | 16480 | 16500 | 16500 | 16480 | 629 |
| 292 | 20241209 | 135100 | 2491303940 | 16490 | 16500 | 16510 | 16490 | 757 |
| 293 | 20241209 | 135000 | 2478816710 | 16500 | 16520 | 16520 | 16500 | 487 |
| 294 | 20241209 | 134900 | 2470775760 | 16530 | 16520 | 16540 | 16520 | 164 |
| 295 | 20241209 | 134800 | 2468065070 | 16510 | 16510 | 16540 | 16490 | 1005 |
| 296 | 20241209 | 134700 | 2451468740 | 16510 | 16520 | 16520 | 16510 | 312 |
| 297 | 20241209 | 134600 | 2446317500 | 16510 | 16520 | 16520 | 16510 | 344 |
| 298 | 20241209 | 134500 | 2440636940 | 16520 | 16510 | 16520 | 16510 | 619 |
| 299 | 20241209 | 134400 | 2430415420 | 16510 | 16510 | 16530 | 16510 | 195 |
| 300 | 20241209 | 134300 | 2427195050 | 16510 | 16550 | 16550 | 16510 | 428 |
| 301 | 20241209 | 134200 | 2420122970 | 16560 | 16570 | 16580 | 16560 | 275 |
| 302 | 20241209 | 134100 | 2415568510 | 16530 | 16560 | 16560 | 16530 | 301 |
| 303 | 20241209 | 134000 | 2410588720 | 16560 | 16560 | 16560 | 16530 | 303 |
| 304 | 20241209 | 133900 | 2405579910 | 16530 | 16550 | 16550 | 16530 | 488 |
| 305 | 20241209 | 133800 | 2397507820 | 16530 | 16560 | 16570 | 16520 | 878 |
| 306 | 20241209 | 133700 | 2382982100 | 16560 | 16530 | 16560 | 16520 | 295 |
| 307 | 20241209 | 133600 | 2378106230 | 16560 | 16560 | 16560 | 16520 | 446 |
| 308 | 20241209 | 133500 | 2370728190 | 16550 | 16550 | 16570 | 16540 | 524 |
| 309 | 20241209 | 133400 | 2362054140 | 16540 | 16560 | 16560 | 16540 | 298 |
| 310 | 20241209 | 133300 | 2357122190 | 16560 | 16570 | 16570 | 16560 | 534 |
| 311 | 20241209 | 133200 | 2348278810 | 16560 | 16570 | 16570 | 16560 | 294 |
| 312 | 20241209 | 133100 | 2343409170 | 16560 | 16560 | 16560 | 16560 | 434 |
| 313 | 20241209 | 133000 | 2336222130 | 16560 | 16570 | 16570 | 16560 | 226 |
| 314 | 20241209 | 132900 | 2332479300 | 16560 | 16570 | 16570 | 16560 | 273 |
| 315 | 20241209 | 132800 | 2327957370 | 16580 | 16560 | 16580 | 16560 | 432 |
| 316 | 20241209 | 132700 | 2320801570 | 16560 | 16570 | 16590 | 16560 | 243 |
| 317 | 20241209 | 132600 | 2316775590 | 16560 | 16560 | 16590 | 16560 | 966 |
| 318 | 20241209 | 132500 | 2300771730 | 16570 | 16510 | 16580 | 16500 | 533 |
| 319 | 20241209 | 132400 | 2291958770 | 16500 | 16550 | 16550 | 16500 | 227 |
| 320 | 20241209 | 132300 | 2288204130 | 16550 | 16570 | 16570 | 16540 | 487 |
| 321 | 20241209 | 132200 | 2280142910 | 16560 | 16580 | 16580 | 16560 | 277 |
| 322 | 20241209 | 132100 | 2275553400 | 16570 | 16570 | 16580 | 16560 | 235 |
| 323 | 20241209 | 132000 | 2271660510 | 16570 | 16560 | 16570 | 16540 | 559 |
| 324 | 20241209 | 131900 | 2262403430 | 16540 | 16560 | 16580 | 16530 | 1648 |
| 325 | 20241209 | 131800 | 2235112900 | 16530 | 16560 | 16600 | 16530 | 704 |
| 326 | 20241209 | 131700 | 2223458610 | 16560 | 16560 | 16600 | 16440 | 1338 |
| 327 | 20241209 | 131600 | 2201372570 | 16550 | 16560 | 16560 | 16550 | 145 |
| 328 | 20241209 | 131500 | 2198971540 | 16570 | 16480 | 16610 | 16480 | 1999 |
| 329 | 20241209 | 131400 | 2165873900 | 16480 | 16470 | 16480 | 16470 | 234 |
| 330 | 20241209 | 131300 | 2162019720 | 16470 | 16480 | 16480 | 16470 | 224 |
| 331 | 20241209 | 131200 | 2158329260 | 16480 | 16470 | 16500 | 16460 | 319 |
| 332 | 20241209 | 131100 | 2153073790 | 16460 | 16500 | 16510 | 16460 | 2935 |
| 333 | 20241209 | 131000 | 2104682400 | 16500 | 16510 | 16520 | 16500 | 253 |
| 334 | 20241209 | 130900 | 2100506810 | 16510 | 16520 | 16530 | 16500 | 468 |
| 335 | 20241209 | 130800 | 2092781020 | 16510 | 16520 | 16520 | 16510 | 523 |
| 336 | 20241209 | 130700 | 2084144610 | 16530 | 16510 | 16530 | 16510 | 169 |
| 337 | 20241209 | 130600 | 2081354320 | 16510 | 16520 | 16550 | 16510 | 1490 |
| 338 | 20241209 | 130500 | 2056738710 | 16550 | 16520 | 16550 | 16520 | 199 |
| 339 | 20241209 | 130400 | 2053450160 | 16550 | 16540 | 16550 | 16510 | 665 |
| 340 | 20241209 | 130300 | 2042459040 | 16540 | 16550 | 16550 | 16540 | 54 |
| 341 | 20241209 | 130200 | 2041565590 | 16540 | 16550 | 16550 | 16540 | 379 |
| 342 | 20241209 | 130100 | 2035294650 | 16550 | 16570 | 16580 | 16550 | 628 |
| 343 | 20241209 | 130000 | 2024892380 | 16560 | 16590 | 16590 | 16560 | 249 |
| 344 | 20241209 | 125900 | 2020764090 | 16560 | 16590 | 16590 | 16560 | 278 |
| 345 | 20241209 | 125800 | 2016157570 | 16590 | 16570 | 16590 | 16550 | 431 |
| 346 | 20241209 | 125700 | 2009018970 | 16590 | 16600 | 16610 | 16570 | 344 |
| 347 | 20241209 | 125600 | 2003310320 | 16600 | 16610 | 16610 | 16590 | 1541 |
| 348 | 20241209 | 125500 | 1977728080 | 16620 | 16630 | 16630 | 16610 | 131 |
| 349 | 20241209 | 125400 | 1975550870 | 16630 | 16640 | 16640 | 16610 | 128 |
| 350 | 20241209 | 125300 | 1973423860 | 16640 | 16600 | 16640 | 16600 | 198 |
| 351 | 20241209 | 125200 | 1970136940 | 16600 | 16640 | 16650 | 16600 | 3496 |
| 352 | 20241209 | 125100 | 1912036150 | 16650 | 16650 | 16650 | 16640 | 395 |
| 353 | 20241209 | 125000 | 1905460860 | 16640 | 16650 | 16650 | 16640 | 132 |
| 354 | 20241209 | 124900 | 1903264300 | 16640 | 16640 | 16640 | 16630 | 230 |
| 355 | 20241209 | 124800 | 1899437800 | 16640 | 16670 | 16670 | 16630 | 13813 |
| 356 | 20241209 | 124700 | 1669341630 | 16670 | 16710 | 16710 | 16670 | 431 |
| 357 | 20241209 | 124600 | 1662148950 | 16710 | 16700 | 16710 | 16700 | 374 |
| 358 | 20241209 | 124500 | 1655901140 | 16700 | 16720 | 16740 | 16700 | 120 |
| 359 | 20241209 | 124400 | 1653896290 | 16720 | 16700 | 16720 | 16700 | 211 |
| 360 | 20241209 | 124300 | 1650372510 | 16720 | 16720 | 16720 | 16710 | 353 |
| 361 | 20241209 | 124200 | 1644471790 | 16720 | 16740 | 16740 | 16720 | 38 |
| 362 | 20241209 | 124100 | 1643835730 | 16720 | 16720 | 16740 | 16720 | 259 |
| 363 | 20241209 | 124000 | 1639505230 | 16730 | 16740 | 16740 | 16730 | 8 |
| 364 | 20241209 | 123900 | 1639371320 | 16710 | 16720 | 16740 | 16710 | 439 |
| 365 | 20241209 | 123800 | 1632028020 | 16700 | 16710 | 16720 | 16700 | 170 |
| 366 | 20241209 | 123700 | 1629188670 | 16720 | 16730 | 16730 | 16720 | 96 |
| 367 | 20241209 | 123600 | 1627583050 | 16720 | 16720 | 16740 | 16720 | 132 |
| 368 | 20241209 | 123500 | 1625375650 | 16720 | 16740 | 16740 | 16700 | 423 |
| 369 | 20241209 | 123400 | 1618307290 | 16740 | 16740 | 16740 | 16710 | 91 |
| 370 | 20241209 | 123300 | 1616786560 | 16740 | 16740 | 16740 | 16700 | 137 |
| 371 | 20241209 | 123200 | 1614497400 | 16730 | 16700 | 16730 | 16700 | 265 |
| 372 | 20241209 | 123100 | 1610066710 | 16700 | 16720 | 16720 | 16700 | 36 |
| 373 | 20241209 | 123000 | 1609465320 | 16720 | 16730 | 16740 | 16720 | 210 |
| 374 | 20241209 | 122900 | 1605952620 | 16730 | 16730 | 16740 | 16730 | 140 |
| 375 | 20241209 | 122800 | 1603610400 | 16730 | 16750 | 16750 | 16730 | 7 |
| 376 | 20241209 | 122700 | 1603493230 | 16720 | 16750 | 16760 | 16720 | 494 |
| 377 | 20241209 | 122600 | 1595222110 | 16740 | 16700 | 16740 | 16700 | 197 |
| 378 | 20241209 | 122500 | 1591930370 | 16700 | 16740 | 16740 | 16700 | 1408 |
| 379 | 20241209 | 122400 | 1568396520 | 16740 | 16750 | 16750 | 16730 | 131 |
| 380 | 20241209 | 122300 | 1566204100 | 16720 | 16740 | 16740 | 16720 | 201 |
| 381 | 20241209 | 122200 | 1562841680 | 16740 | 16740 | 16740 | 16740 | 104 |
| 382 | 20241209 | 122100 | 1561100720 | 16740 | 16740 | 16740 | 16720 | 263 |
| 383 | 20241209 | 122000 | 1556701540 | 16710 | 16720 | 16720 | 16710 | 67 |
| 384 | 20241209 | 121900 | 1555581480 | 16720 | 16750 | 16750 | 16720 | 7 |
| 385 | 20241209 | 121800 | 1555464320 | 16710 | 16750 | 16750 | 16710 | 218 |
| 386 | 20241209 | 121700 | 1551816540 | 16710 | 16680 | 16710 | 16680 | 225 |
| 387 | 20241209 | 121600 | 1548058870 | 16680 | 16720 | 16730 | 16680 | 1160 |
| 388 | 20241209 | 121500 | 1528682800 | 16720 | 16750 | 16750 | 16720 | 391 |
| 389 | 20241209 | 121400 | 1522143470 | 16750 | 16750 | 16750 | 16720 | 100 |
| 390 | 20241209 | 121300 | 1520469570 | 16750 | 16780 | 16780 | 16750 | 128 |
| 391 | 20241209 | 121200 | 1518324710 | 16780 | 16770 | 16780 | 16760 | 201 |
| 392 | 20241209 | 121100 | 1514953720 | 16750 | 16780 | 16780 | 16750 | 103 |
| 393 | 20241209 | 121000 | 1513227700 | 16780 | 16770 | 16780 | 16730 | 111 |
| 394 | 20241209 | 120900 | 1511367420 | 16770 | 16720 | 16770 | 16720 | 317 |
| 395 | 20241209 | 120800 | 1506060860 | 16750 | 16730 | 16750 | 16730 | 71 |
| 396 | 20241209 | 120700 | 1504872930 | 16720 | 16720 | 16730 | 16720 | 93 |
| 397 | 20241209 | 120600 | 1503317870 | 16720 | 16770 | 16770 | 16720 | 108 |
| 398 | 20241209 | 120500 | 1501508430 | 16770 | 16740 | 16780 | 16740 | 632 |
| 399 | 20241209 | 120400 | 1490925670 | 16720 | 16700 | 16740 | 16700 | 1444 |
| 400 | 20241209 | 120300 | 1466771780 | 16700 | 16690 | 16700 | 16680 | 325 |
| 401 | 20241209 | 120200 | 1461346300 | 16680 | 16690 | 16690 | 16680 | 78 |
| 402 | 20241209 | 120100 | 1460044690 | 16700 | 16680 | 16700 | 16680 | 196 |
| 403 | 20241209 | 120000 | 1456775310 | 16680 | 16680 | 16700 | 16680 | 984 |
| 404 | 20241209 | 115900 | 1440361670 | 16680 | 16690 | 16690 | 16680 | 319 |
| 405 | 20241209 | 115800 | 1435039940 | 16700 | 16700 | 16700 | 16700 | 7 |
| 406 | 20241209 | 115700 | 1434923040 | 16690 | 16690 | 16700 | 16680 | 290 |
| 407 | 20241209 | 115600 | 1430082620 | 16690 | 16690 | 16710 | 16690 | 43 |
| 408 | 20241209 | 115500 | 1429364230 | 16690 | 16720 | 16720 | 16690 | 112 |
| 409 | 20241209 | 115400 | 1427494830 | 16690 | 16690 | 16720 | 16680 | 387 |
| 410 | 20241209 | 115300 | 1421032430 | 16680 | 16690 | 16690 | 16680 | 92 |
| 411 | 20241209 | 115200 | 1419497020 | 16700 | 16730 | 16740 | 16700 | 195 |
| 412 | 20241209 | 115100 | 1416238730 | 16700 | 16720 | 16740 | 16700 | 167 |
| 413 | 20241209 | 115000 | 1413448220 | 16700 | 16720 | 16720 | 16700 | 776 |
| 414 | 20241209 | 114900 | 1400485900 | 16720 | 16720 | 16740 | 16720 | 230 |
| 415 | 20241209 | 114800 | 1396640240 | 16740 | 16730 | 16740 | 16720 | 93 |
| 416 | 20241209 | 114700 | 1395084330 | 16760 | 16750 | 16760 | 16720 | 110 |
| 417 | 20241209 | 114600 | 1393241940 | 16760 | 16720 | 16760 | 16720 | 140 |
| 418 | 20241209 | 114500 | 1390900500 | 16720 | 16750 | 16760 | 16710 | 927 |
| 419 | 20241209 | 114400 | 1375378870 | 16750 | 16750 | 16760 | 16750 | 153 |
| 420 | 20241209 | 114300 | 1372816080 | 16750 | 16760 | 16760 | 16750 | 193 |
| 421 | 20241209 | 114200 | 1369583300 | 16760 | 16760 | 16790 | 16760 | 27 |
| 422 | 20241209 | 114100 | 1369130480 | 16750 | 16770 | 16770 | 16750 | 137 |
| 423 | 20241209 | 114000 | 1366835230 | 16770 | 16760 | 16770 | 16750 | 200 |
| 424 | 20241209 | 113900 | 1363483210 | 16750 | 16780 | 16830 | 16750 | 140 |
| 425 | 20241209 | 113800 | 1361135760 | 16780 | 16760 | 16780 | 16750 | 213 |
| 426 | 20241209 | 113700 | 1357566270 | 16750 | 16750 | 16750 | 16750 | 89 |
| 427 | 20241209 | 113600 | 1356075520 | 16750 | 16710 | 16760 | 16710 | 172 |
| 428 | 20241209 | 113500 | 1353199430 | 16740 | 16720 | 16740 | 16710 | 139 |
| 429 | 20241209 | 113400 | 1350874650 | 16720 | 16720 | 16720 | 16710 | 201 |
| 430 | 20241209 | 113300 | 1347513970 | 16720 | 16720 | 16750 | 16720 | 191 |
| 431 | 20241209 | 113200 | 1344318290 | 16710 | 16740 | 16740 | 16710 | 210 |
| 432 | 20241209 | 113100 | 1340807440 | 16710 | 16740 | 16740 | 16710 | 72 |
| 433 | 20241209 | 113000 | 1339603430 | 16740 | 16740 | 16740 | 16710 | 129 |
| 434 | 20241209 | 112900 | 1337447000 | 16710 | 16750 | 16750 | 16710 | 126 |
| 435 | 20241209 | 112800 | 1335341420 | 16760 | 16700 | 16760 | 16700 | 139 |
| 436 | 20241209 | 112700 | 1333017500 | 16700 | 16710 | 16730 | 16700 | 136 |
| 437 | 20241209 | 112600 | 1330745150 | 16710 | 16700 | 16710 | 16690 | 164 |
| 438 | 20241209 | 112500 | 1328006820 | 16700 | 16700 | 16700 | 16700 | 37 |
| 439 | 20241209 | 112400 | 1327388920 | 16700 | 16710 | 16720 | 16700 | 317 |
| 440 | 20241209 | 112300 | 1322094550 | 16700 | 16750 | 16750 | 16700 | 167 |
| 441 | 20241209 | 112200 | 1319302540 | 16710 | 16730 | 16760 | 16710 | 232 |
| 442 | 20241209 | 112100 | 1315419990 | 16700 | 16750 | 16760 | 16700 | 153 |
| 443 | 20241209 | 112000 | 1312861270 | 16720 | 16710 | 16750 | 16710 | 345 |
| 444 | 20241209 | 111900 | 1307092650 | 16710 | 16710 | 16740 | 16700 | 233 |
| 445 | 20241209 | 111800 | 1303195480 | 16700 | 16740 | 16740 | 16700 | 140 |
| 446 | 20241209 | 111700 | 1300854640 | 16720 | 16700 | 16740 | 16700 | 512 |
| 447 | 20241209 | 111600 | 1292292870 | 16690 | 16700 | 16730 | 16690 | 120 |
| 448 | 20241209 | 111500 | 1290288920 | 16700 | 16700 | 16740 | 16680 | 3617 |
| 449 | 20241209 | 111400 | 1229889150 | 16710 | 16700 | 16710 | 16700 | 172 |
| 450 | 20241209 | 111300 | 1227016720 | 16710 | 16740 | 16740 | 16710 | 248 |
| 451 | 20241209 | 111200 | 1222872430 | 16710 | 16740 | 16760 | 16710 | 134 |
| 452 | 20241209 | 111100 | 1220629090 | 16710 | 16740 | 16740 | 16710 | 151 |
| 453 | 20241209 | 111000 | 1218103300 | 16750 | 16710 | 16750 | 16710 | 98 |
| 454 | 20241209 | 110900 | 1216465600 | 16710 | 16760 | 16760 | 16710 | 224 |
| 455 | 20241209 | 110800 | 1212716030 | 16750 | 16740 | 16760 | 16720 | 151 |
| 456 | 20241209 | 110700 | 1210190020 | 16740 | 16740 | 16740 | 16710 | 120 |
| 457 | 20241209 | 110600 | 1208182970 | 16740 | 16740 | 16740 | 16720 | 127 |
| 458 | 20241209 | 110500 | 1206058670 | 16720 | 16750 | 16770 | 16720 | 381 |
| 459 | 20241209 | 110400 | 1199674070 | 16720 | 16720 | 16720 | 16720 | 107 |
| 460 | 20241209 | 110300 | 1197885030 | 16780 | 16750 | 16780 | 16740 | 65 |
| 461 | 20241209 | 110200 | 1196796310 | 16710 | 16750 | 16750 | 16710 | 144 |
| 462 | 20241209 | 110100 | 1194386930 | 16750 | 16730 | 16780 | 16720 | 363 |
| 463 | 20241209 | 110000 | 1188311820 | 16720 | 16750 | 16750 | 16720 | 496 |
| 464 | 20241209 | 105900 | 1180011810 | 16730 | 16740 | 16750 | 16730 | 109 |
| 465 | 20241209 | 105800 | 1178187580 | 16740 | 16740 | 16750 | 16730 | 93 |
| 466 | 20241209 | 105700 | 1176631420 | 16730 | 16760 | 16770 | 16730 | 149 |
| 467 | 20241209 | 105600 | 1174137010 | 16760 | 16730 | 16760 | 16720 | 208 |
| 468 | 20241209 | 105500 | 1170657400 | 16720 | 16740 | 16740 | 16720 | 132 |
| 469 | 20241209 | 105400 | 1168448480 | 16740 | 16760 | 16780 | 16730 | 388 |
| 470 | 20241209 | 105300 | 1161950380 | 16750 | 16750 | 16750 | 16750 | 1 |
| 471 | 20241209 | 105200 | 1161933630 | 16750 | 16740 | 16780 | 16740 | 141 |
| 472 | 20241209 | 105100 | 1159571970 | 16750 | 16780 | 16780 | 16740 | 103 |
| 473 | 20241209 | 105000 | 1157846340 | 16740 | 16760 | 16760 | 16730 | 212 |
| 474 | 20241209 | 104900 | 1154296870 | 16750 | 16750 | 16750 | 16750 | 343 |
| 475 | 20241209 | 104800 | 1148551620 | 16750 | 16770 | 16770 | 16750 | 114 |
| 476 | 20241209 | 104700 | 1146641600 | 16760 | 16780 | 16780 | 16750 | 140 |
| 477 | 20241209 | 104600 | 1144295160 | 16750 | 16780 | 16780 | 16750 | 253 |
| 478 | 20241209 | 104500 | 1140054290 | 16750 | 16800 | 16810 | 16750 | 586 |
| 479 | 20241209 | 104400 | 1130226650 | 16770 | 16810 | 16810 | 16770 | 104 |
| 480 | 20241209 | 104300 | 1128480120 | 16810 | 16830 | 16830 | 16800 | 117 |
| 481 | 20241209 | 104200 | 1126512890 | 16830 | 16820 | 16830 | 16820 | 28 |
| 482 | 20241209 | 104100 | 1126041860 | 16800 | 16800 | 16800 | 16790 | 133 |
| 483 | 20241209 | 104000 | 1123807470 | 16800 | 16800 | 16810 | 16800 | 250 |
| 484 | 20241209 | 103900 | 1119605920 | 16790 | 16800 | 16810 | 16790 | 199 |
| 485 | 20241209 | 103800 | 1116263600 | 16800 | 16810 | 16820 | 16800 | 199 |
| 486 | 20241209 | 103700 | 1112919580 | 16810 | 16800 | 16810 | 16790 | 313 |
| 487 | 20241209 | 103600 | 1107660770 | 16800 | 16780 | 16800 | 16750 | 379 |
| 488 | 20241209 | 103500 | 1101301870 | 16780 | 16770 | 16780 | 16750 | 337 |
| 489 | 20241209 | 103400 | 1095650160 | 16750 | 16760 | 16770 | 16750 | 156 |
| 490 | 20241209 | 103300 | 1093035880 | 16760 | 16710 | 16760 | 16700 | 259 |
| 491 | 20241209 | 103200 | 1088704560 | 16700 | 16700 | 16710 | 16700 | 221 |
| 492 | 20241209 | 103100 | 1085013820 | 16700 | 16720 | 16730 | 16700 | 129 |
| 493 | 20241209 | 103000 | 1082858330 | 16730 | 16710 | 16740 | 16710 | 124 |
| 494 | 20241209 | 102900 | 1080785060 | 16710 | 16710 | 16750 | 16710 | 216 |
| 495 | 20241209 | 102800 | 1077175180 | 16720 | 16760 | 16760 | 16710 | 384 |
| 496 | 20241209 | 102700 | 1070749870 | 16770 | 16770 | 16800 | 16770 | 59 |
| 497 | 20241209 | 102600 | 1069760200 | 16770 | 16750 | 16770 | 16740 | 262 |
| 498 | 20241209 | 102500 | 1065370690 | 16730 | 16730 | 16740 | 16730 | 71 |
| 499 | 20241209 | 102400 | 1064182840 | 16720 | 16710 | 16770 | 16700 | 470 |
| 500 | 20241209 | 102300 | 1056318950 | 16710 | 16720 | 16760 | 16710 | 276 |
| 501 | 20241209 | 102200 | 1051700000 | 16760 | 16730 | 16760 | 16710 | 120 |
| 502 | 20241209 | 102100 | 1049692440 | 16740 | 16700 | 16750 | 16700 | 150 |
| 503 | 20241209 | 102000 | 1047184630 | 16740 | 16700 | 16740 | 16700 | 73 |
| 504 | 20241209 | 101900 | 1045965480 | 16700 | 16690 | 16700 | 16680 | 183 |
| 505 | 20241209 | 101800 | 1042909960 | 16710 | 16670 | 16710 | 16670 | 678 |
| 506 | 20241209 | 101700 | 1031595990 | 16670 | 16670 | 16680 | 16660 | 299 |
| 507 | 20241209 | 101600 | 1026612060 | 16680 | 16670 | 16680 | 16670 | 236 |
| 508 | 20241209 | 101500 | 1022676430 | 16670 | 16660 | 16670 | 16640 | 494 |
| 509 | 20241209 | 101400 | 1014450830 | 16650 | 16670 | 16670 | 16650 | 598 |
| 510 | 20241209 | 101300 | 1004486610 | 16670 | 16690 | 16690 | 16670 | 159 |
| 511 | 20241209 | 101200 | 1001834710 | 16680 | 16680 | 16700 | 16670 | 234 |
| 512 | 20241209 | 101100 | 997931060 | 16680 | 16690 | 16690 | 16670 | 454 |
| 513 | 20241209 | 101000 | 990357900 | 16690 | 16690 | 16720 | 16680 | 2714 |
| 514 | 20241209 | 100900 | 945011050 | 16680 | 16690 | 16710 | 16670 | 171 |
| 515 | 20241209 | 100800 | 942155560 | 16660 | 16700 | 16700 | 16660 | 480 |
| 516 | 20241209 | 100700 | 934153820 | 16710 | 16710 | 16720 | 16710 | 14 |
| 517 | 20241209 | 100600 | 933919770 | 16680 | 16750 | 16750 | 16680 | 194 |
| 518 | 20241209 | 100500 | 930677600 | 16750 | 16690 | 16750 | 16680 | 200 |
| 519 | 20241209 | 100400 | 927339500 | 16690 | 16710 | 16720 | 16670 | 569 |
| 520 | 20241209 | 100300 | 917838430 | 16700 | 16740 | 16780 | 16700 | 213 |
| 521 | 20241209 | 100200 | 914275230 | 16740 | 16800 | 16800 | 16730 | 121 |
| 522 | 20241209 | 100100 | 912248180 | 16750 | 16740 | 16800 | 16730 | 259 |
| 523 | 20241209 | 100000 | 907912060 | 16740 | 16800 | 16800 | 16740 | 153 |
| 524 | 20241209 | 095900 | 905346410 | 16790 | 16760 | 16790 | 16740 | 85 |
| 525 | 20241209 | 095800 | 903922250 | 16740 | 16760 | 16800 | 16720 | 150 |
| 526 | 20241209 | 095700 | 901409420 | 16760 | 16740 | 16800 | 16740 | 124 |
| 527 | 20241209 | 095600 | 899332300 | 16710 | 16710 | 16710 | 16710 | 101 |
| 528 | 20241209 | 095500 | 897644590 | 16740 | 16710 | 16750 | 16710 | 124 |
| 529 | 20241209 | 095400 | 895572440 | 16710 | 16690 | 16710 | 16670 | 389 |
| 530 | 20241209 | 095300 | 889081220 | 16690 | 16740 | 16740 | 16690 | 821 |
| 531 | 20241209 | 095200 | 875359450 | 16740 | 16770 | 16790 | 16740 | 195 |
| 532 | 20241209 | 095100 | 872092710 | 16800 | 16750 | 16810 | 16750 | 499 |
| 533 | 20241209 | 095000 | 863714570 | 16740 | 16800 | 16800 | 16740 | 190 |
| 534 | 20241209 | 094900 | 860525320 | 16810 | 16790 | 16830 | 16780 | 442 |
| 535 | 20241209 | 094800 | 853100250 | 16770 | 16750 | 16790 | 16740 | 267 |
| 536 | 20241209 | 094700 | 848625190 | 16750 | 16720 | 16770 | 16710 | 139 |
| 537 | 20241209 | 094600 | 846299930 | 16720 | 16720 | 16740 | 16700 | 145 |
| 538 | 20241209 | 094500 | 843874850 | 16740 | 16710 | 16750 | 16710 | 56 |
| 539 | 20241209 | 094400 | 842937500 | 16700 | 16690 | 16740 | 16690 | 149 |
| 540 | 20241209 | 094300 | 840449080 | 16700 | 16740 | 16750 | 16700 | 594 |
| 541 | 20241209 | 094200 | 830521430 | 16740 | 16740 | 16790 | 16720 | 251 |
| 542 | 20241209 | 094100 | 826315430 | 16790 | 16700 | 16800 | 16700 | 375 |
| 543 | 20241209 | 094000 | 820027450 | 16700 | 16710 | 16780 | 16670 | 2063 |
| 544 | 20241209 | 093900 | 785513930 | 16680 | 16670 | 16710 | 16660 | 327 |
| 545 | 20241209 | 093800 | 780058040 | 16670 | 16730 | 16730 | 16660 | 678 |
| 546 | 20241209 | 093700 | 768744420 | 16720 | 16660 | 16720 | 16660 | 117 |
| 547 | 20241209 | 093600 | 766793930 | 16710 | 16740 | 16750 | 16660 | 1088 |
| 548 | 20241209 | 093500 | 748600880 | 16740 | 16660 | 16740 | 16660 | 969 |
| 549 | 20241209 | 093400 | 732417750 | 16700 | 16690 | 16700 | 16660 | 292 |
| 550 | 20241209 | 093300 | 727548360 | 16690 | 16630 | 16720 | 16630 | 207 |
| 551 | 20241209 | 093200 | 724096600 | 16630 | 16670 | 16680 | 16630 | 3846 |
| 552 | 20241209 | 093100 | 660050480 | 16670 | 16760 | 16760 | 16650 | 165 |
| 553 | 20241209 | 093000 | 657299860 | 16760 | 16800 | 16800 | 16690 | 592 |
| 554 | 20241209 | 092900 | 647405100 | 16800 | 16760 | 16800 | 16700 | 1780 |
| 555 | 20241209 | 092800 | 617580930 | 16720 | 16740 | 16760 | 16700 | 1126 |
| 556 | 20241209 | 092700 | 598722930 | 16740 | 16730 | 16770 | 16730 | 477 |
| 557 | 20241209 | 092600 | 590738450 | 16770 | 16720 | 16780 | 16720 | 192 |
| 558 | 20241209 | 092500 | 587522930 | 16710 | 16720 | 16740 | 16690 | 1870 |
| 559 | 20241209 | 092400 | 556287610 | 16730 | 16780 | 16780 | 16700 | 229 |
| 560 | 20241209 | 092300 | 552457660 | 16690 | 16740 | 16790 | 16690 | 681 |
| 561 | 20241209 | 092200 | 541058410 | 16690 | 16650 | 16700 | 16630 | 2642 |
| 562 | 20241209 | 092100 | 496997580 | 16670 | 16700 | 16700 | 16650 | 685 |
| 563 | 20241209 | 092000 | 485574910 | 16700 | 16660 | 16700 | 16650 | 427 |
| 564 | 20241209 | 091900 | 478456590 | 16660 | 16740 | 16740 | 16650 | 1192 |
| 565 | 20241209 | 091800 | 458563970 | 16740 | 16700 | 16750 | 16690 | 553 |
| 566 | 20241209 | 091700 | 449314570 | 16700 | 16690 | 16720 | 16660 | 1173 |
| 567 | 20241209 | 091600 | 429746230 | 16700 | 16680 | 16720 | 16680 | 275 |
| 568 | 20241209 | 091500 | 425157460 | 16680 | 16760 | 16770 | 16680 | 283 |
| 569 | 20241209 | 091400 | 420427910 | 16700 | 16710 | 16770 | 16690 | 1233 |
| 570 | 20241209 | 091300 | 399832420 | 16710 | 16690 | 16780 | 16680 | 339 |
| 571 | 20241209 | 091200 | 394168200 | 16690 | 16690 | 16780 | 16660 | 1548 |
| 572 | 20241209 | 091100 | 368333490 | 16690 | 16770 | 16810 | 16680 | 1901 |
| 573 | 20241209 | 091000 | 336500580 | 16750 | 16840 | 16840 | 16750 | 452 |
| 574 | 20241209 | 090900 | 328927640 | 16840 | 16840 | 16840 | 16760 | 100 |
| 575 | 20241209 | 090800 | 327249080 | 16750 | 16850 | 16850 | 16700 | 1047 |
| 576 | 20241209 | 090700 | 309702810 | 16850 | 16670 | 16850 | 16650 | 3294 |
| 577 | 20241209 | 090600 | 254474070 | 16670 | 16770 | 16770 | 16650 | 1144 |
| 578 | 20241209 | 090500 | 235388900 | 16690 | 16770 | 16790 | 16690 | 945 |
| 579 | 20241209 | 090400 | 219550210 | 16770 | 16800 | 16800 | 16690 | 1297 |
| 580 | 20241209 | 090300 | 197850420 | 16800 | 16790 | 16910 | 16710 | 1178 |
| 581 | 20241209 | 090200 | 178086310 | 16890 | 16880 | 16900 | 16770 | 1240 |
| 582 | 20241209 | 090100 | 157169090 | 16900 | 17220 | 17220 | 16710 | 2773 |
| 583 | 20241209 | 090000 | 110077740 | 17230 | 17580 | 17580 | 17230 | 6277 |