32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 191100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 4015 |
| 3 | 20241212 | 191000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 4 | 20241212 | 190900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 5 | 20241212 | 190800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 6 | 20241212 | 190700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 7 | 20241212 | 190600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 8 | 20241212 | 190500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 9 | 20241212 | 190400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 10 | 20241212 | 190300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 11 | 20241212 | 190200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 12 | 20241212 | 190100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 13 | 20241212 | 190000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 14 | 20241212 | 185900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 15 | 20241212 | 185800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 16 | 20241212 | 185700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 17 | 20241212 | 185600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 18 | 20241212 | 185500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 19 | 20241212 | 185400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 20 | 20241212 | 185300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 21 | 20241212 | 185200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 22 | 20241212 | 185100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 23 | 20241212 | 185000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 24 | 20241212 | 184900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 25 | 20241212 | 184800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 26 | 20241212 | 184700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 27 | 20241212 | 184600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 28 | 20241212 | 184500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 29 | 20241212 | 184400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 30 | 20241212 | 184300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 31 | 20241212 | 184200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 32 | 20241212 | 184100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 4015 |
| 33 | 20241212 | 184000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 34 | 20241212 | 183900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 35 | 20241212 | 183800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 36 | 20241212 | 183700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 37 | 20241212 | 183600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 38 | 20241212 | 183500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 39 | 20241212 | 183400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 40 | 20241212 | 183300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 41 | 20241212 | 183200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 42 | 20241212 | 183100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 43 | 20241212 | 183000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 44 | 20241212 | 182900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 45 | 20241212 | 182800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 46 | 20241212 | 182700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 47 | 20241212 | 182600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 48 | 20241212 | 182500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 49 | 20241212 | 182400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 50 | 20241212 | 182300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 51 | 20241212 | 182200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 52 | 20241212 | 182100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 53 | 20241212 | 182000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 54 | 20241212 | 181900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 55 | 20241212 | 181800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 56 | 20241212 | 181700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 57 | 20241212 | 181600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 58 | 20241212 | 181500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 59 | 20241212 | 181400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 60 | 20241212 | 181300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 61 | 20241212 | 181200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 62 | 20241212 | 181100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 4015 |
| 63 | 20241212 | 181000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 64 | 20241212 | 180900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 65 | 20241212 | 180800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 66 | 20241212 | 180700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 67 | 20241212 | 180600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 68 | 20241212 | 180500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 69 | 20241212 | 180400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 70 | 20241212 | 180300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 71 | 20241212 | 180200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 72 | 20241212 | 180100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 73 | 20241212 | 180000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 74 | 20241212 | 175900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 75 | 20241212 | 175800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 76 | 20241212 | 175700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 77 | 20241212 | 175600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 78 | 20241212 | 175500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 79 | 20241212 | 175400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 80 | 20241212 | 175300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 81 | 20241212 | 175200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 82 | 20241212 | 175100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 83 | 20241212 | 175000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 84 | 20241212 | 174900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 85 | 20241212 | 174800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 86 | 20241212 | 174700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 87 | 20241212 | 174600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 88 | 20241212 | 174500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 89 | 20241212 | 174400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 90 | 20241212 | 174300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 91 | 20241212 | 174200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 92 | 20241212 | 174100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 4015 |
| 93 | 20241212 | 174000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 94 | 20241212 | 173900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 95 | 20241212 | 173800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 96 | 20241212 | 173700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 97 | 20241212 | 173600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 98 | 20241212 | 173500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 99 | 20241212 | 173400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 100 | 20241212 | 173300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 101 | 20241212 | 173200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 102 | 20241212 | 173100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 103 | 20241212 | 173000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 104 | 20241212 | 172900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 105 | 20241212 | 172800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 106 | 20241212 | 172700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 107 | 20241212 | 172600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 108 | 20241212 | 172500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 109 | 20241212 | 172400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 110 | 20241212 | 172300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 111 | 20241212 | 172200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 112 | 20241212 | 172100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 113 | 20241212 | 172000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 114 | 20241212 | 171900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 115 | 20241212 | 171800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 116 | 20241212 | 171700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 117 | 20241212 | 171600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 118 | 20241212 | 171500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 119 | 20241212 | 171400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 120 | 20241212 | 171300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 121 | 20241212 | 171200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 122 | 20241212 | 171100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 4015 |
| 123 | 20241212 | 171000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 124 | 20241212 | 170900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 125 | 20241212 | 170800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 126 | 20241212 | 170700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 127 | 20241212 | 170600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 128 | 20241212 | 170500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 129 | 20241212 | 170400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 130 | 20241212 | 170300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 131 | 20241212 | 170200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 132 | 20241212 | 170100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 133 | 20241212 | 170000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 134 | 20241212 | 165900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 135 | 20241212 | 165800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 136 | 20241212 | 165700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 137 | 20241212 | 165600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 138 | 20241212 | 165500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 139 | 20241212 | 165400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 140 | 20241212 | 165300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 141 | 20241212 | 165200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 142 | 20241212 | 165100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 143 | 20241212 | 165000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 144 | 20241212 | 164900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 145 | 20241212 | 164800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 146 | 20241212 | 164700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 147 | 20241212 | 164600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 148 | 20241212 | 164500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 149 | 20241212 | 164400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 150 | 20241212 | 164300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 151 | 20241212 | 164200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 152 | 20241212 | 164100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 4015 |
| 153 | 20241212 | 164000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 154 | 20241212 | 163900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 155 | 20241212 | 163800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 156 | 20241212 | 163700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 157 | 20241212 | 163600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 158 | 20241212 | 163500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 159 | 20241212 | 163400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 160 | 20241212 | 163300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 161 | 20241212 | 163200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 162 | 20241212 | 163100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 163 | 20241212 | 163000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 164 | 20241212 | 162900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 165 | 20241212 | 162800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 166 | 20241212 | 162700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 167 | 20241212 | 162600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 168 | 20241212 | 162500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 169 | 20241212 | 162400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 170 | 20241212 | 162300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 171 | 20241212 | 162200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 172 | 20241212 | 162100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 173 | 20241212 | 162000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 174 | 20241212 | 161900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 175 | 20241212 | 161800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 176 | 20241212 | 161700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 177 | 20241212 | 161600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 178 | 20241212 | 161500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 179 | 20241212 | 161400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 180 | 20241212 | 161300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 181 | 20241212 | 161200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 182 | 20241212 | 161100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 4015 |
| 183 | 20241212 | 161000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 184 | 20241212 | 160900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 185 | 20241212 | 160800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 186 | 20241212 | 160700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 187 | 20241212 | 160600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 188 | 20241212 | 160500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 189 | 20241212 | 160400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 190 | 20241212 | 160300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 191 | 20241212 | 160200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 192 | 20241212 | 160100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 193 | 20241212 | 160000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 194 | 20241212 | 155900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 195 | 20241212 | 155800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 196 | 20241212 | 155700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 197 | 20241212 | 155600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 198 | 20241212 | 155500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 199 | 20241212 | 155400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 200 | 20241212 | 155300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 201 | 20241212 | 155200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 202 | 20241212 | 155100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 203 | 20241212 | 155000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 204 | 20241212 | 154900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 205 | 20241212 | 154800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 206 | 20241212 | 154700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 207 | 20241212 | 154600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 208 | 20241212 | 154500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 209 | 20241212 | 154400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 210 | 20241212 | 154300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 211 | 20241212 | 154200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 212 | 20241212 | 154100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 4015 |
| 213 | 20241212 | 154000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 214 | 20241212 | 153900 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 215 | 20241212 | 153800 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 216 | 20241212 | 153700 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 217 | 20241212 | 153600 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 218 | 20241212 | 153500 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 219 | 20241212 | 153400 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 220 | 20241212 | 153300 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 221 | 20241212 | 153200 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 222 | 20241212 | 153100 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 0 |
| 223 | 20241212 | 153000 | 1334465250 | 11780 | 11780 | 11780 | 11780 | 4015 |
| 224 | 20241212 | 152900 | 1287168550 | 11750 | 11750 | 11750 | 11750 | 0 |
| 225 | 20241212 | 152800 | 1287168550 | 11750 | 11750 | 11750 | 11750 | 0 |
| 226 | 20241212 | 152700 | 1287168550 | 11750 | 11750 | 11750 | 11750 | 0 |
| 227 | 20241212 | 152600 | 1287168550 | 11750 | 11750 | 11750 | 11750 | 0 |
| 228 | 20241212 | 152500 | 1287168550 | 11750 | 11750 | 11750 | 11750 | 0 |
| 229 | 20241212 | 152400 | 1287168550 | 11750 | 11750 | 11750 | 11750 | 0 |
| 230 | 20241212 | 152300 | 1287168550 | 11750 | 11750 | 11750 | 11750 | 0 |
| 231 | 20241212 | 152200 | 1287168550 | 11750 | 11750 | 11750 | 11750 | 0 |
| 232 | 20241212 | 152100 | 1287168550 | 11750 | 11750 | 11750 | 11750 | 0 |
| 233 | 20241212 | 152000 | 1287168550 | 11750 | 11750 | 11750 | 11750 | 0 |
| 234 | 20241212 | 151900 | 1287168550 | 11750 | 11740 | 11800 | 11730 | 308 |
| 235 | 20241212 | 151800 | 1283547770 | 11740 | 11750 | 11750 | 11730 | 324 |
| 236 | 20241212 | 151700 | 1279745960 | 11750 | 11750 | 11750 | 11720 | 532 |
| 237 | 20241212 | 151600 | 1273504530 | 11750 | 11740 | 11750 | 11730 | 405 |
| 238 | 20241212 | 151500 | 1268751490 | 11740 | 11750 | 11750 | 11720 | 348 |
| 239 | 20241212 | 151400 | 1264669350 | 11750 | 11750 | 11760 | 11720 | 557 |
| 240 | 20241212 | 151300 | 1258134560 | 11760 | 11720 | 11770 | 11720 | 538 |
| 241 | 20241212 | 151200 | 1251813890 | 11720 | 11730 | 11730 | 11710 | 700 |
| 242 | 20241212 | 151100 | 1243612580 | 11750 | 11730 | 11750 | 11720 | 428 |
| 243 | 20241212 | 151000 | 1238593000 | 11730 | 11720 | 11760 | 11720 | 741 |
| 244 | 20241212 | 150900 | 1229907050 | 11710 | 11760 | 11760 | 11710 | 356 |
| 245 | 20241212 | 150800 | 1225735180 | 11760 | 11720 | 11760 | 11710 | 412 |
| 246 | 20241212 | 150700 | 1220906890 | 11730 | 11720 | 11750 | 11710 | 804 |
| 247 | 20241212 | 150600 | 1211479230 | 11720 | 11740 | 11740 | 11720 | 557 |
| 248 | 20241212 | 150500 | 1204948840 | 11740 | 11750 | 11750 | 11730 | 792 |
| 249 | 20241212 | 150400 | 1195650390 | 11750 | 11760 | 11790 | 11750 | 551 |
| 250 | 20241212 | 150300 | 1189166640 | 11780 | 11830 | 11830 | 11770 | 1706 |
| 251 | 20241212 | 150200 | 1169045160 | 11830 | 11830 | 11830 | 11820 | 22 |
| 252 | 20241212 | 150100 | 1168784930 | 11820 | 11820 | 11830 | 11820 | 41 |
| 253 | 20241212 | 150000 | 1168300250 | 11830 | 11830 | 11830 | 11830 | 120 |
| 254 | 20241212 | 145900 | 1166880650 | 11830 | 11830 | 11830 | 11820 | 51 |
| 255 | 20241212 | 145800 | 1166277340 | 11830 | 11830 | 11830 | 11820 | 55 |
| 256 | 20241212 | 145700 | 1165626990 | 11830 | 11830 | 11830 | 11820 | 136 |
| 257 | 20241212 | 145600 | 1164018440 | 11820 | 11830 | 11830 | 11820 | 7 |
| 258 | 20241212 | 145500 | 1163935640 | 11820 | 11830 | 11830 | 11820 | 117 |
| 259 | 20241212 | 145400 | 1162551900 | 11830 | 11820 | 11830 | 11820 | 167 |
| 260 | 20241212 | 145300 | 1160576750 | 11830 | 11840 | 11840 | 11820 | 13 |
| 261 | 20241212 | 145200 | 1160422910 | 11840 | 11840 | 11840 | 11820 | 268 |
| 262 | 20241212 | 145100 | 1157252340 | 11840 | 11830 | 11840 | 11820 | 85 |
| 263 | 20241212 | 145000 | 1156246700 | 11830 | 11830 | 11830 | 11820 | 67 |
| 264 | 20241212 | 144900 | 1155454110 | 11830 | 11820 | 11830 | 11820 | 44 |
| 265 | 20241212 | 144800 | 1154933900 | 11830 | 11830 | 11840 | 11820 | 199 |
| 266 | 20241212 | 144700 | 1152579820 | 11840 | 11830 | 11840 | 11830 | 57 |
| 267 | 20241212 | 144600 | 1151905410 | 11830 | 11840 | 11840 | 11820 | 100 |
| 268 | 20241212 | 144500 | 1150722650 | 11830 | 11820 | 11840 | 11820 | 103 |
| 269 | 20241212 | 144400 | 1149504420 | 11830 | 11810 | 11830 | 11810 | 73 |
| 270 | 20241212 | 144300 | 1148641200 | 11820 | 11820 | 11820 | 11810 | 138 |
| 271 | 20241212 | 144200 | 1147010390 | 11820 | 11820 | 11820 | 11820 | 3 |
| 272 | 20241212 | 144100 | 1146974930 | 11820 | 11820 | 11840 | 11820 | 72 |
| 273 | 20241212 | 144000 | 1146123300 | 11810 | 11830 | 11830 | 11810 | 222 |
| 274 | 20241212 | 143900 | 1143498230 | 11830 | 11830 | 11830 | 11830 | 22 |
| 275 | 20241212 | 143800 | 1143237970 | 11820 | 11820 | 11830 | 11820 | 87 |
| 276 | 20241212 | 143700 | 1142209610 | 11820 | 11810 | 11820 | 11800 | 755 |
| 277 | 20241212 | 143600 | 1133288310 | 11810 | 11790 | 11810 | 11780 | 442 |
| 278 | 20241212 | 143500 | 1128073110 | 11790 | 11780 | 11800 | 11780 | 83 |
| 279 | 20241212 | 143400 | 1127094520 | 11780 | 11790 | 11790 | 11780 | 54 |
| 280 | 20241212 | 143300 | 1126458190 | 11780 | 11790 | 11790 | 11780 | 43 |
| 281 | 20241212 | 143200 | 1125951250 | 11780 | 11780 | 11790 | 11780 | 143 |
| 282 | 20241212 | 143100 | 1124266120 | 11780 | 11770 | 11780 | 11770 | 43 |
| 283 | 20241212 | 143000 | 1123759880 | 11780 | 11770 | 11780 | 11770 | 53 |
| 284 | 20241212 | 142900 | 1123135850 | 11780 | 11770 | 11780 | 11770 | 149 |
| 285 | 20241212 | 142800 | 1121381080 | 11770 | 11770 | 11780 | 11760 | 136 |
| 286 | 20241212 | 142700 | 1119780340 | 11770 | 11760 | 11770 | 11760 | 62 |
| 287 | 20241212 | 142600 | 1119050840 | 11770 | 11770 | 11780 | 11760 | 114 |
| 288 | 20241212 | 142500 | 1117708450 | 11770 | 11760 | 11770 | 11760 | 100 |
| 289 | 20241212 | 142400 | 1116531810 | 11770 | 11770 | 11770 | 11760 | 86 |
| 290 | 20241212 | 142300 | 1115519680 | 11770 | 11760 | 11770 | 11760 | 80 |
| 291 | 20241212 | 142200 | 1114578560 | 11760 | 11750 | 11760 | 11750 | 127 |
| 292 | 20241212 | 142100 | 1113085430 | 11750 | 11750 | 11760 | 11750 | 13 |
| 293 | 20241212 | 142000 | 1112932580 | 11760 | 11760 | 11770 | 11750 | 107 |
| 294 | 20241212 | 141900 | 1111674140 | 11770 | 11740 | 11790 | 11730 | 246 |
| 295 | 20241212 | 141800 | 1108780850 | 11750 | 11750 | 11750 | 11740 | 13 |
| 296 | 20241212 | 141700 | 1108628140 | 11750 | 11770 | 11770 | 11750 | 88 |
| 297 | 20241212 | 141600 | 1107592700 | 11770 | 11750 | 11770 | 11750 | 140 |
| 298 | 20241212 | 141500 | 1105946650 | 11760 | 11760 | 11760 | 11750 | 12 |
| 299 | 20241212 | 141400 | 1105805570 | 11770 | 11780 | 11780 | 11760 | 53 |
| 300 | 20241212 | 141300 | 1105181680 | 11780 | 11740 | 11780 | 11740 | 142 |
| 301 | 20241212 | 141200 | 1103512290 | 11740 | 11770 | 11770 | 11740 | 102 |
| 302 | 20241212 | 141100 | 1102311990 | 11770 | 11790 | 11790 | 11770 | 91 |
| 303 | 20241212 | 141000 | 1101240180 | 11790 | 11770 | 11790 | 11770 | 260 |
| 304 | 20241212 | 140900 | 1098177570 | 11770 | 11770 | 11770 | 11760 | 36 |
| 305 | 20241212 | 140800 | 1097754120 | 11760 | 11760 | 11770 | 11760 | 89 |
| 306 | 20241212 | 140700 | 1096707160 | 11770 | 11740 | 11770 | 11730 | 594 |
| 307 | 20241212 | 140600 | 1089734520 | 11750 | 11730 | 11750 | 11730 | 44 |
| 308 | 20241212 | 140500 | 1089218040 | 11770 | 11770 | 11770 | 11730 | 127 |
| 309 | 20241212 | 140400 | 1087724290 | 11770 | 11740 | 11770 | 11730 | 334 |
| 310 | 20241212 | 140300 | 1083800160 | 11740 | 11750 | 11750 | 11740 | 55 |
| 311 | 20241212 | 140200 | 1083154200 | 11750 | 11750 | 11750 | 11750 | 44 |
| 312 | 20241212 | 140100 | 1082637200 | 11760 | 11750 | 11760 | 11750 | 161 |
| 313 | 20241212 | 140000 | 1080744160 | 11750 | 11770 | 11770 | 11750 | 150 |
| 314 | 20241212 | 135900 | 1078980080 | 11750 | 11750 | 11770 | 11750 | 45 |
| 315 | 20241212 | 135800 | 1078451010 | 11770 | 11750 | 11770 | 11750 | 86 |
| 316 | 20241212 | 135700 | 1077439660 | 11750 | 11760 | 11760 | 11730 | 422 |
| 317 | 20241212 | 135600 | 1072485790 | 11760 | 11770 | 11770 | 11760 | 40 |
| 318 | 20241212 | 135500 | 1072015360 | 11770 | 11770 | 11770 | 11770 | 68 |
| 319 | 20241212 | 135400 | 1071215000 | 11760 | 11750 | 11760 | 11730 | 166 |
| 320 | 20241212 | 135300 | 1069264310 | 11770 | 11760 | 11780 | 11750 | 259 |
| 321 | 20241212 | 135200 | 1066217490 | 11770 | 11770 | 11770 | 11770 | 2 |
| 322 | 20241212 | 135100 | 1066193950 | 11770 | 11760 | 11770 | 11760 | 145 |
| 323 | 20241212 | 135000 | 1064488480 | 11760 | 11760 | 11760 | 11760 | 27 |
| 324 | 20241212 | 134900 | 1064170960 | 11770 | 11760 | 11770 | 11760 | 40 |
| 325 | 20241212 | 134800 | 1063700460 | 11760 | 11750 | 11760 | 11740 | 120 |
| 326 | 20241212 | 134700 | 1062290680 | 11750 | 11740 | 11750 | 11730 | 294 |
| 327 | 20241212 | 134600 | 1058838210 | 11740 | 11740 | 11750 | 11720 | 936 |
| 328 | 20241212 | 134500 | 1047855710 | 11740 | 11780 | 11780 | 11720 | 709 |
| 329 | 20241212 | 134400 | 1039534810 | 11790 | 11770 | 11790 | 11770 | 38 |
| 330 | 20241212 | 134300 | 1039087470 | 11780 | 11780 | 11790 | 11770 | 85 |
| 331 | 20241212 | 134200 | 1038085940 | 11780 | 11740 | 11780 | 11730 | 526 |
| 332 | 20241212 | 134100 | 1031904120 | 11740 | 11730 | 11740 | 11730 | 588 |
| 333 | 20241212 | 134000 | 1025001410 | 11730 | 11750 | 11750 | 11730 | 63 |
| 334 | 20241212 | 133900 | 1024261810 | 11750 | 11760 | 11760 | 11740 | 131 |
| 335 | 20241212 | 133800 | 1022721840 | 11760 | 11750 | 11760 | 11750 | 36 |
| 336 | 20241212 | 133700 | 1022298640 | 11750 | 11760 | 11760 | 11750 | 87 |
| 337 | 20241212 | 133600 | 1021275800 | 11760 | 11770 | 11770 | 11750 | 77 |
| 338 | 20241212 | 133500 | 1020370190 | 11770 | 11750 | 11770 | 11750 | 55 |
| 339 | 20241212 | 133400 | 1019722930 | 11780 | 11770 | 11780 | 11740 | 345 |
| 340 | 20241212 | 133300 | 1015667580 | 11770 | 11770 | 11780 | 11760 | 52 |
| 341 | 20241212 | 133200 | 1015055390 | 11770 | 11760 | 11770 | 11760 | 122 |
| 342 | 20241212 | 133100 | 1013619640 | 11760 | 11750 | 11770 | 11740 | 315 |
| 343 | 20241212 | 133000 | 1009918040 | 11740 | 11750 | 11750 | 11730 | 548 |
| 344 | 20241212 | 132900 | 1003482500 | 11750 | 11750 | 11750 | 11720 | 580 |
| 345 | 20241212 | 132800 | 996674290 | 11760 | 11760 | 11760 | 11760 | 5 |
| 346 | 20241212 | 132700 | 996615490 | 11770 | 11760 | 11770 | 11750 | 202 |
| 347 | 20241212 | 132600 | 994239220 | 11750 | 11750 | 11770 | 11740 | 147 |
| 348 | 20241212 | 132500 | 992511230 | 11740 | 11760 | 11760 | 11740 | 65 |
| 349 | 20241212 | 132400 | 991747100 | 11760 | 11770 | 11770 | 11760 | 22 |
| 350 | 20241212 | 132300 | 991488370 | 11770 | 11760 | 11770 | 11750 | 71 |
| 351 | 20241212 | 132200 | 990653330 | 11760 | 11770 | 11770 | 11750 | 137 |
| 352 | 20241212 | 132100 | 989042130 | 11770 | 11770 | 11770 | 11770 | 4 |
| 353 | 20241212 | 132000 | 988995050 | 11780 | 11780 | 11780 | 11780 | 105 |
| 354 | 20241212 | 131900 | 987758150 | 11770 | 11740 | 11770 | 11740 | 124 |
| 355 | 20241212 | 131800 | 986300560 | 11760 | 11770 | 11770 | 11750 | 87 |
| 356 | 20241212 | 131700 | 985277140 | 11770 | 11770 | 11770 | 11740 | 189 |
| 357 | 20241212 | 131600 | 983055110 | 11770 | 11780 | 11790 | 11760 | 40 |
| 358 | 20241212 | 131500 | 982584170 | 11790 | 11770 | 11790 | 11770 | 174 |
| 359 | 20241212 | 131400 | 980534510 | 11780 | 11770 | 11780 | 11760 | 121 |
| 360 | 20241212 | 131300 | 979109400 | 11770 | 11770 | 11780 | 11760 | 130 |
| 361 | 20241212 | 131200 | 977579180 | 11770 | 11770 | 11770 | 11760 | 20 |
| 362 | 20241212 | 131100 | 977343790 | 11780 | 11760 | 11780 | 11760 | 61 |
| 363 | 20241212 | 131000 | 976625740 | 11760 | 11760 | 11760 | 11750 | 135 |
| 364 | 20241212 | 130900 | 975038210 | 11770 | 11780 | 11790 | 11760 | 41 |
| 365 | 20241212 | 130800 | 974555260 | 11790 | 11780 | 11790 | 11780 | 75 |
| 366 | 20241212 | 130700 | 973671250 | 11780 | 11770 | 11780 | 11750 | 128 |
| 367 | 20241212 | 130600 | 972165600 | 11770 | 11780 | 11790 | 11760 | 163 |
| 368 | 20241212 | 130500 | 970245560 | 11780 | 11790 | 11790 | 11780 | 29 |
| 369 | 20241212 | 130400 | 969903920 | 11790 | 11780 | 11820 | 11770 | 124 |
| 370 | 20241212 | 130300 | 968442300 | 11780 | 11790 | 11790 | 11770 | 239 |
| 371 | 20241212 | 130200 | 965626550 | 11790 | 11790 | 11790 | 11780 | 368 |
| 372 | 20241212 | 130100 | 961291110 | 11790 | 11790 | 11790 | 11770 | 80 |
| 373 | 20241212 | 130000 | 960348590 | 11800 | 11810 | 11810 | 11790 | 14 |
| 374 | 20241212 | 125900 | 960183280 | 11790 | 11800 | 11820 | 11790 | 128 |
| 375 | 20241212 | 125800 | 958671930 | 11800 | 11790 | 11800 | 11780 | 45 |
| 376 | 20241212 | 125700 | 958141310 | 11800 | 11800 | 11800 | 11790 | 29 |
| 377 | 20241212 | 125600 | 957799130 | 11790 | 11790 | 11790 | 11790 | 30 |
| 378 | 20241212 | 125500 | 957445430 | 11790 | 11800 | 11800 | 11780 | 97 |
| 379 | 20241212 | 125400 | 956301360 | 11790 | 11790 | 11790 | 11790 | 44 |
| 380 | 20241212 | 125300 | 955782600 | 11790 | 11790 | 11790 | 11790 | 25 |
| 381 | 20241212 | 125200 | 955487850 | 11800 | 11800 | 11800 | 11790 | 118 |
| 382 | 20241212 | 125100 | 954095780 | 11800 | 11790 | 11800 | 11790 | 71 |
| 383 | 20241212 | 125000 | 953258070 | 11780 | 11790 | 11790 | 11770 | 69 |
| 384 | 20241212 | 124900 | 952444720 | 11800 | 11810 | 11810 | 11790 | 80 |
| 385 | 20241212 | 124800 | 951500610 | 11820 | 11820 | 11820 | 11820 | 18 |
| 386 | 20241212 | 124700 | 951287850 | 11820 | 11830 | 11830 | 11800 | 236 |
| 387 | 20241212 | 124600 | 948497940 | 11830 | 11840 | 11840 | 11820 | 95 |
| 388 | 20241212 | 124500 | 947373830 | 11830 | 11830 | 11830 | 11830 | 38 |
| 389 | 20241212 | 124400 | 946924290 | 11830 | 11820 | 11840 | 11820 | 115 |
| 390 | 20241212 | 124300 | 945563260 | 11820 | 11830 | 11840 | 11810 | 209 |
| 391 | 20241212 | 124200 | 943092380 | 11840 | 11840 | 11840 | 11820 | 202 |
| 392 | 20241212 | 124100 | 940701320 | 11840 | 11820 | 11840 | 11810 | 173 |
| 393 | 20241212 | 124000 | 938655060 | 11840 | 11840 | 11840 | 11840 | 233 |
| 394 | 20241212 | 123900 | 935896340 | 11830 | 11800 | 11840 | 11800 | 640 |
| 395 | 20241212 | 123800 | 928339230 | 11790 | 11860 | 11860 | 11790 | 776 |
| 396 | 20241212 | 123700 | 919162270 | 11850 | 11840 | 11850 | 11830 | 134 |
| 397 | 20241212 | 123600 | 917575330 | 11840 | 11840 | 11850 | 11820 | 260 |
| 398 | 20241212 | 123500 | 914495810 | 11840 | 11810 | 11840 | 11810 | 177 |
| 399 | 20241212 | 123400 | 912403060 | 11830 | 11810 | 11830 | 11810 | 148 |
| 400 | 20241212 | 123300 | 910653220 | 11800 | 11830 | 11830 | 11750 | 2233 |
| 401 | 20241212 | 123200 | 884351940 | 11830 | 11850 | 11850 | 11830 | 16 |
| 402 | 20241212 | 123100 | 884162520 | 11830 | 11830 | 11830 | 11830 | 47 |
| 403 | 20241212 | 123000 | 883606510 | 11830 | 11820 | 11850 | 11820 | 90 |
| 404 | 20241212 | 122900 | 882541220 | 11830 | 11830 | 11830 | 11820 | 79 |
| 405 | 20241212 | 122800 | 881606690 | 11840 | 11840 | 11840 | 11840 | 139 |
| 406 | 20241212 | 122700 | 879960930 | 11830 | 11800 | 11840 | 11800 | 144 |
| 407 | 20241212 | 122600 | 878258110 | 11790 | 11810 | 11810 | 11790 | 85 |
| 408 | 20241212 | 122500 | 877254350 | 11810 | 11820 | 11820 | 11790 | 180 |
| 409 | 20241212 | 122400 | 875130380 | 11830 | 11830 | 11840 | 11820 | 137 |
| 410 | 20241212 | 122300 | 873509380 | 11820 | 11840 | 11840 | 11820 | 106 |
| 411 | 20241212 | 122200 | 872255650 | 11820 | 11830 | 11850 | 11820 | 280 |
| 412 | 20241212 | 122100 | 868943280 | 11830 | 11840 | 11860 | 11820 | 204 |
| 413 | 20241212 | 122000 | 866527110 | 11840 | 11850 | 11850 | 11820 | 223 |
| 414 | 20241212 | 121900 | 863887000 | 11850 | 11850 | 11850 | 11850 | 159 |
| 415 | 20241212 | 121800 | 862002850 | 11850 | 11840 | 11860 | 11830 | 162 |
| 416 | 20241212 | 121700 | 860083950 | 11840 | 11850 | 11860 | 11830 | 189 |
| 417 | 20241212 | 121600 | 857845970 | 11860 | 11830 | 11860 | 11830 | 194 |
| 418 | 20241212 | 121500 | 855546370 | 11840 | 11850 | 11850 | 11830 | 199 |
| 419 | 20241212 | 121400 | 853189700 | 11850 | 11840 | 11850 | 11830 | 209 |
| 420 | 20241212 | 121300 | 850715040 | 11830 | 11820 | 11850 | 11820 | 142 |
| 421 | 20241212 | 121200 | 849033470 | 11820 | 11810 | 11830 | 11810 | 194 |
| 422 | 20241212 | 121100 | 846740460 | 11800 | 11800 | 11800 | 11800 | 449 |
| 423 | 20241212 | 121000 | 841442260 | 11800 | 11760 | 11810 | 11760 | 2792 |
| 424 | 20241212 | 120900 | 808557440 | 11760 | 11830 | 11840 | 11760 | 662 |
| 425 | 20241212 | 120800 | 800751270 | 11830 | 11800 | 11830 | 11790 | 108 |
| 426 | 20241212 | 120700 | 799476650 | 11810 | 11810 | 11810 | 11800 | 36 |
| 427 | 20241212 | 120600 | 799051530 | 11810 | 11810 | 11810 | 11800 | 58 |
| 428 | 20241212 | 120500 | 798366560 | 11820 | 11860 | 11860 | 11810 | 127 |
| 429 | 20241212 | 120400 | 796863300 | 11860 | 11860 | 11860 | 11860 | 83 |
| 430 | 20241212 | 120300 | 795878920 | 11860 | 11870 | 11870 | 11860 | 36 |
| 431 | 20241212 | 120200 | 795451620 | 11890 | 11860 | 11890 | 11860 | 91 |
| 432 | 20241212 | 120100 | 794371140 | 11870 | 11870 | 11890 | 11860 | 59 |
| 433 | 20241212 | 120000 | 793669920 | 11860 | 11900 | 11900 | 11860 | 240 |
| 434 | 20241212 | 115900 | 790817310 | 11890 | 11860 | 11900 | 11860 | 148 |
| 435 | 20241212 | 115800 | 789057550 | 11880 | 11890 | 11890 | 11870 | 154 |
| 436 | 20241212 | 115700 | 787226990 | 11890 | 11880 | 11890 | 11850 | 374 |
| 437 | 20241212 | 115600 | 782789620 | 11880 | 11870 | 11890 | 11870 | 178 |
| 438 | 20241212 | 115500 | 780674130 | 11860 | 11870 | 11870 | 11850 | 212 |
| 439 | 20241212 | 115400 | 778158570 | 11870 | 11880 | 11890 | 11870 | 146 |
| 440 | 20241212 | 115300 | 776424790 | 11880 | 11860 | 11880 | 11860 | 153 |
| 441 | 20241212 | 115200 | 774608780 | 11850 | 11860 | 11860 | 11850 | 165 |
| 442 | 20241212 | 115100 | 772652150 | 11860 | 11840 | 11860 | 11820 | 148 |
| 443 | 20241212 | 115000 | 770899930 | 11840 | 11840 | 11840 | 11840 | 150 |
| 444 | 20241212 | 114900 | 769123930 | 11840 | 11850 | 11850 | 11840 | 210 |
| 445 | 20241212 | 114800 | 766635650 | 11850 | 11800 | 11850 | 11800 | 191 |
| 446 | 20241212 | 114700 | 764376380 | 11820 | 11840 | 11840 | 11790 | 1476 |
| 447 | 20241212 | 114600 | 746957400 | 11820 | 11830 | 11830 | 11800 | 604 |
| 448 | 20241212 | 114500 | 739823960 | 11830 | 11900 | 11900 | 11780 | 2252 |
| 449 | 20241212 | 114400 | 713172330 | 11920 | 11920 | 11920 | 11920 | 2 |
| 450 | 20241212 | 114300 | 713148490 | 11920 | 11920 | 11920 | 11890 | 162 |
| 451 | 20241212 | 114200 | 711218950 | 11910 | 11930 | 11930 | 11890 | 218 |
| 452 | 20241212 | 114100 | 708621260 | 11920 | 11920 | 11930 | 11910 | 186 |
| 453 | 20241212 | 114000 | 706403110 | 11910 | 11920 | 11920 | 11910 | 132 |
| 454 | 20241212 | 113900 | 704829690 | 11920 | 11920 | 11920 | 11890 | 125 |
| 455 | 20241212 | 113800 | 703340160 | 11920 | 11920 | 11920 | 11920 | 154 |
| 456 | 20241212 | 113700 | 701504480 | 11920 | 11930 | 11930 | 11910 | 243 |
| 457 | 20241212 | 113600 | 698608210 | 11920 | 11910 | 11920 | 11890 | 134 |
| 458 | 20241212 | 113500 | 697011440 | 11920 | 11920 | 11920 | 11900 | 144 |
| 459 | 20241212 | 113400 | 695295290 | 11920 | 11910 | 11930 | 11900 | 239 |
| 460 | 20241212 | 113300 | 692446500 | 11910 | 11890 | 11920 | 11890 | 188 |
| 461 | 20241212 | 113200 | 690207490 | 11910 | 11930 | 11930 | 11900 | 136 |
| 462 | 20241212 | 113100 | 688586460 | 11930 | 11930 | 11930 | 11930 | 218 |
| 463 | 20241212 | 113000 | 685985720 | 11930 | 11920 | 11930 | 11920 | 168 |
| 464 | 20241212 | 112900 | 683981750 | 11930 | 11910 | 11930 | 11910 | 163 |
| 465 | 20241212 | 112800 | 682038700 | 11910 | 11920 | 11920 | 11910 | 149 |
| 466 | 20241212 | 112700 | 680263280 | 11910 | 11910 | 11920 | 11910 | 172 |
| 467 | 20241212 | 112600 | 678213500 | 11910 | 11920 | 11920 | 11880 | 141 |
| 468 | 20241212 | 112500 | 676533850 | 11920 | 11920 | 11920 | 11890 | 171 |
| 469 | 20241212 | 112400 | 674496350 | 11910 | 11900 | 11920 | 11900 | 185 |
| 470 | 20241212 | 112300 | 672291550 | 11900 | 11920 | 11920 | 11900 | 139 |
| 471 | 20241212 | 112200 | 670635050 | 11920 | 11920 | 11930 | 11900 | 208 |
| 472 | 20241212 | 112100 | 668155580 | 11910 | 11910 | 11920 | 11900 | 166 |
| 473 | 20241212 | 112000 | 666178060 | 11890 | 11890 | 11920 | 11890 | 185 |
| 474 | 20241212 | 111900 | 663975570 | 11880 | 11930 | 11930 | 11880 | 335 |
| 475 | 20241212 | 111800 | 659985830 | 11920 | 11900 | 11940 | 11900 | 200 |
| 476 | 20241212 | 111700 | 657601160 | 11890 | 11910 | 11930 | 11890 | 160 |
| 477 | 20241212 | 111600 | 655694270 | 11910 | 11930 | 11930 | 11890 | 126 |
| 478 | 20241212 | 111500 | 654193520 | 11930 | 11910 | 11930 | 11910 | 228 |
| 479 | 20241212 | 111400 | 651474400 | 11900 | 11920 | 11920 | 11890 | 168 |
| 480 | 20241212 | 111300 | 649472180 | 11920 | 11920 | 11920 | 11890 | 102 |
| 481 | 20241212 | 111200 | 648257260 | 11920 | 11920 | 11920 | 11900 | 220 |
| 482 | 20241212 | 111100 | 645635600 | 11920 | 11920 | 11920 | 11910 | 166 |
| 483 | 20241212 | 111000 | 643657260 | 11920 | 11920 | 11920 | 11900 | 225 |
| 484 | 20241212 | 110900 | 640976200 | 11920 | 11900 | 11920 | 11900 | 194 |
| 485 | 20241212 | 110800 | 638664030 | 11910 | 11900 | 11920 | 11900 | 134 |
| 486 | 20241212 | 110700 | 637067360 | 11890 | 11920 | 11920 | 11890 | 169 |
| 487 | 20241212 | 110600 | 635053930 | 11920 | 11910 | 11920 | 11910 | 220 |
| 488 | 20241212 | 110500 | 632432350 | 11900 | 11900 | 11910 | 11890 | 149 |
| 489 | 20241212 | 110400 | 630658380 | 11900 | 11900 | 11910 | 11880 | 145 |
| 490 | 20241212 | 110300 | 628932300 | 11910 | 11920 | 11920 | 11890 | 176 |
| 491 | 20241212 | 110200 | 626835380 | 11910 | 11940 | 11940 | 11840 | 804 |
| 492 | 20241212 | 110100 | 617273710 | 11940 | 11940 | 11940 | 11910 | 175 |
| 493 | 20241212 | 110000 | 615185380 | 11940 | 11940 | 11940 | 11930 | 159 |
| 494 | 20241212 | 105900 | 613286990 | 11940 | 11940 | 11940 | 11910 | 210 |
| 495 | 20241212 | 105800 | 610780980 | 11940 | 11930 | 11940 | 11930 | 193 |
| 496 | 20241212 | 105700 | 608478340 | 11940 | 11920 | 11940 | 11910 | 115 |
| 497 | 20241212 | 105600 | 607106600 | 11940 | 11940 | 11950 | 11940 | 232 |
| 498 | 20241212 | 105500 | 604336190 | 11940 | 11930 | 11940 | 11930 | 174 |
| 499 | 20241212 | 105400 | 602258660 | 11930 | 11920 | 11940 | 11920 | 210 |
| 500 | 20241212 | 105300 | 599753680 | 11920 | 11910 | 11920 | 11890 | 238 |
| 501 | 20241212 | 105200 | 596918190 | 11910 | 11930 | 11930 | 11910 | 152 |
| 502 | 20241212 | 105100 | 595105380 | 11900 | 11930 | 11940 | 11900 | 489 |
| 503 | 20241212 | 105000 | 589280400 | 11930 | 11920 | 11930 | 11900 | 217 |
| 504 | 20241212 | 104900 | 586693090 | 11920 | 11900 | 11930 | 11900 | 163 |
| 505 | 20241212 | 104800 | 584750110 | 11900 | 11920 | 11930 | 11900 | 149 |
| 506 | 20241212 | 104700 | 582974080 | 11920 | 11920 | 11930 | 11900 | 269 |
| 507 | 20241212 | 104600 | 579767210 | 11920 | 11920 | 11930 | 11920 | 184 |
| 508 | 20241212 | 104500 | 577573380 | 11910 | 11930 | 11930 | 11900 | 155 |
| 509 | 20241212 | 104400 | 575725450 | 11920 | 11910 | 11920 | 11900 | 187 |
| 510 | 20241212 | 104300 | 573497820 | 11910 | 11900 | 11920 | 11880 | 169 |
| 511 | 20241212 | 104200 | 571485970 | 11900 | 11930 | 11940 | 11840 | 1175 |
| 512 | 20241212 | 104100 | 557510270 | 11920 | 11930 | 11930 | 11900 | 142 |
| 513 | 20241212 | 104000 | 555816880 | 11930 | 11910 | 11930 | 11910 | 178 |
| 514 | 20241212 | 103900 | 553693890 | 11910 | 11920 | 11940 | 11900 | 220 |
| 515 | 20241212 | 103800 | 551069960 | 11920 | 11950 | 11950 | 11900 | 233 |
| 516 | 20241212 | 103700 | 548291650 | 11950 | 11950 | 11950 | 11930 | 181 |
| 517 | 20241212 | 103600 | 546129100 | 11930 | 11930 | 11930 | 11920 | 154 |
| 518 | 20241212 | 103500 | 544291980 | 11930 | 11930 | 11930 | 11900 | 179 |
| 519 | 20241212 | 103400 | 542157460 | 11900 | 11890 | 11900 | 11880 | 180 |
| 520 | 20241212 | 103300 | 540016170 | 11890 | 11920 | 11920 | 11880 | 155 |
| 521 | 20241212 | 103200 | 538172280 | 11920 | 11940 | 11950 | 11840 | 1534 |
| 522 | 20241212 | 103100 | 519938730 | 11940 | 11930 | 11960 | 11920 | 304 |
| 523 | 20241212 | 103000 | 516309750 | 11920 | 11930 | 11930 | 11890 | 181 |
| 524 | 20241212 | 102900 | 514152010 | 11910 | 11900 | 11910 | 11880 | 281 |
| 525 | 20241212 | 102800 | 510808970 | 11890 | 11870 | 11910 | 11870 | 324 |
| 526 | 20241212 | 102700 | 506954670 | 11870 | 11900 | 11900 | 11840 | 404 |
| 527 | 20241212 | 102600 | 502160140 | 11900 | 11900 | 11900 | 11830 | 690 |
| 528 | 20241212 | 102500 | 493969180 | 11910 | 11940 | 11950 | 11890 | 991 |
| 529 | 20241212 | 102400 | 482167580 | 11940 | 11960 | 11970 | 11940 | 192 |
| 530 | 20241212 | 102300 | 479872010 | 11960 | 11890 | 11960 | 11890 | 318 |
| 531 | 20241212 | 102200 | 476080190 | 11890 | 11920 | 11950 | 11890 | 451 |
| 532 | 20241212 | 102100 | 470702250 | 11910 | 11950 | 11970 | 11900 | 456 |
| 533 | 20241212 | 102000 | 465261280 | 11970 | 11920 | 11970 | 11920 | 283 |
| 534 | 20241212 | 101900 | 461880970 | 11920 | 11910 | 11950 | 11900 | 284 |
| 535 | 20241212 | 101800 | 458493340 | 11920 | 11930 | 11940 | 11910 | 427 |
| 536 | 20241212 | 101700 | 453402740 | 11930 | 11930 | 11930 | 11910 | 145 |
| 537 | 20241212 | 101600 | 451672920 | 11930 | 11940 | 11950 | 11930 | 264 |
| 538 | 20241212 | 101500 | 448521790 | 11940 | 11950 | 11980 | 11930 | 564 |
| 539 | 20241212 | 101400 | 441782250 | 11950 | 11980 | 12000 | 11950 | 1452 |
| 540 | 20241212 | 101300 | 424414330 | 11990 | 12040 | 12040 | 11990 | 618 |
| 541 | 20241212 | 101200 | 416989320 | 12030 | 12040 | 12040 | 12030 | 241 |
| 542 | 20241212 | 101100 | 414088140 | 12030 | 12030 | 12040 | 12030 | 146 |
| 543 | 20241212 | 101000 | 412330700 | 12040 | 12040 | 12040 | 12020 | 215 |
| 544 | 20241212 | 100900 | 409743550 | 12040 | 12050 | 12050 | 12020 | 708 |
| 545 | 20241212 | 100800 | 401220780 | 12050 | 12070 | 12070 | 12040 | 389 |
| 546 | 20241212 | 100700 | 396532330 | 12060 | 12040 | 12060 | 12040 | 110 |
| 547 | 20241212 | 100600 | 395207610 | 12040 | 12070 | 12100 | 12040 | 617 |
| 548 | 20241212 | 100500 | 387767040 | 12090 | 12080 | 12090 | 12060 | 306 |
| 549 | 20241212 | 100400 | 384070120 | 12070 | 12070 | 12070 | 12040 | 200 |
| 550 | 20241212 | 100300 | 381657880 | 12070 | 12080 | 12080 | 12060 | 155 |
| 551 | 20241212 | 100200 | 379787160 | 12070 | 12090 | 12100 | 12060 | 460 |
| 552 | 20241212 | 100100 | 374230490 | 12090 | 12060 | 12090 | 12060 | 615 |
| 553 | 20241212 | 100000 | 366805730 | 12060 | 11990 | 12060 | 11980 | 7367 |
| 554 | 20241212 | 095900 | 278371050 | 11990 | 11990 | 11990 | 11980 | 236 |
| 555 | 20241212 | 095800 | 275542120 | 11990 | 11990 | 11990 | 11990 | 146 |
| 556 | 20241212 | 095700 | 273791580 | 11990 | 11980 | 11990 | 11970 | 735 |
| 557 | 20241212 | 095600 | 264983960 | 11980 | 11980 | 11980 | 11940 | 1141 |
| 558 | 20241212 | 095500 | 251322280 | 11980 | 11970 | 11990 | 11970 | 590 |
| 559 | 20241212 | 095400 | 244252790 | 11970 | 11970 | 11970 | 11970 | 192 |
| 560 | 20241212 | 095300 | 241954550 | 11970 | 11970 | 11970 | 11950 | 206 |
| 561 | 20241212 | 095200 | 239491540 | 11970 | 11970 | 11970 | 11950 | 179 |
| 562 | 20241212 | 095100 | 237349010 | 11970 | 11940 | 11970 | 11930 | 127 |
| 563 | 20241212 | 095000 | 235831890 | 11940 | 11930 | 11940 | 11920 | 372 |
| 564 | 20241212 | 094900 | 231393480 | 11930 | 11950 | 11970 | 11890 | 1528 |
| 565 | 20241212 | 094800 | 213168690 | 11930 | 11880 | 11950 | 11860 | 1823 |
| 566 | 20241212 | 094700 | 191476670 | 11880 | 11870 | 11890 | 11870 | 1029 |
| 567 | 20241212 | 094600 | 179256750 | 11870 | 11810 | 11890 | 11810 | 3807 |
| 568 | 20241212 | 094500 | 134095370 | 11810 | 11820 | 11820 | 11810 | 226 |
| 569 | 20241212 | 094400 | 131424820 | 11820 | 11800 | 11820 | 11770 | 1685 |
| 570 | 20241212 | 094300 | 111568290 | 11800 | 11800 | 11800 | 11800 | 8 |
| 571 | 20241212 | 094200 | 111473890 | 11800 | 11800 | 11800 | 11800 | 3 |
| 572 | 20241212 | 094100 | 111438490 | 11800 | 11780 | 11810 | 11780 | 354 |
| 573 | 20241212 | 094000 | 107264570 | 11790 | 11780 | 11790 | 11780 | 167 |
| 574 | 20241212 | 093900 | 105297010 | 11780 | 11780 | 11780 | 11760 | 16 |
| 575 | 20241212 | 093800 | 105108770 | 11780 | 11780 | 11780 | 11780 | 3 |
| 576 | 20241212 | 093700 | 105073430 | 11780 | 11770 | 11790 | 11760 | 283 |
| 577 | 20241212 | 093600 | 101737030 | 11760 | 11760 | 11760 | 11760 | 212 |
| 578 | 20241212 | 093500 | 99243910 | 11760 | 11790 | 11790 | 11760 | 686 |
| 579 | 20241212 | 093400 | 91169220 | 11790 | 11790 | 11790 | 11790 | 1 |
| 580 | 20241212 | 093300 | 91157430 | 11790 | 11780 | 11790 | 11780 | 65 |
| 581 | 20241212 | 093200 | 90391230 | 11780 | 11780 | 11780 | 11780 | 8 |
| 582 | 20241212 | 093100 | 90296990 | 11790 | 11780 | 11790 | 11780 | 4 |
| 583 | 20241212 | 093000 | 90249860 | 11780 | 11790 | 11790 | 11780 | 6 |
| 584 | 20241212 | 092900 | 90179170 | 11780 | 11770 | 11790 | 11770 | 227 |
| 585 | 20241212 | 092800 | 87506840 | 11780 | 11770 | 11790 | 11770 | 274 |
| 586 | 20241212 | 092700 | 84279070 | 11760 | 11770 | 11770 | 11760 | 46 |
| 587 | 20241212 | 092600 | 83737790 | 11780 | 11780 | 11780 | 11780 | 2 |
| 588 | 20241212 | 092500 | 83714230 | 11770 | 11770 | 11800 | 11770 | 394 |
| 589 | 20241212 | 092400 | 79072710 | 11770 | 11790 | 11840 | 11770 | 962 |
| 590 | 20241212 | 092300 | 67729660 | 11790 | 11790 | 11790 | 11790 | 5 |
| 591 | 20241212 | 092200 | 67670710 | 11790 | 11760 | 11790 | 11750 | 966 |
| 592 | 20241212 | 092100 | 56316910 | 11780 | 11780 | 11780 | 11780 | 3 |
| 593 | 20241212 | 092000 | 56281570 | 11780 | 11750 | 11790 | 11750 | 510 |
| 594 | 20241212 | 091900 | 50286320 | 11720 | 11760 | 11760 | 11720 | 190 |
| 595 | 20241212 | 091800 | 48054820 | 11760 | 11790 | 11790 | 11760 | 286 |
| 596 | 20241212 | 091700 | 44685910 | 11790 | 11780 | 11800 | 11780 | 172 |
| 597 | 20241212 | 091600 | 42658920 | 11770 | 11800 | 11800 | 11770 | 69 |
| 598 | 20241212 | 091500 | 41846120 | 11800 | 11800 | 11870 | 11790 | 622 |
| 599 | 20241212 | 091400 | 34491860 | 11800 | 11790 | 11800 | 11790 | 237 |
| 600 | 20241212 | 091300 | 31697300 | 11790 | 11790 | 11800 | 11760 | 358 |
| 601 | 20241212 | 091200 | 27484230 | 11790 | 11740 | 11800 | 11740 | 1107 |
| 602 | 20241212 | 091100 | 14465910 | 11740 | 11660 | 11750 | 11660 | 492 |
| 603 | 20241212 | 091000 | 8699920 | 11630 | 11630 | 11630 | 11630 | 0 |
| 604 | 20241212 | 090900 | 8699920 | 11630 | 11630 | 11630 | 11630 | 0 |
| 605 | 20241212 | 090800 | 8699920 | 11630 | 11650 | 11700 | 11630 | 188 |
| 606 | 20241212 | 090700 | 6509900 | 11630 | 11630 | 11630 | 11630 | 11 |
| 607 | 20241212 | 090600 | 6381970 | 11620 | 11620 | 11620 | 11620 | 1 |
| 608 | 20241212 | 090500 | 6370350 | 11620 | 11620 | 11620 | 11620 | 0 |
| 609 | 20241212 | 090400 | 6370350 | 11620 | 11630 | 11630 | 11620 | 33 |
| 610 | 20241212 | 090300 | 5986700 | 11650 | 11600 | 11650 | 11600 | 10 |
| 611 | 20241212 | 090200 | 5870350 | 11590 | 11590 | 11590 | 11590 | 81 |
| 612 | 20241212 | 090100 | 4931560 | 11590 | 11640 | 11640 | 11590 | 71 |
| 613 | 20241212 | 090000 | 4107420 | 11600 | 11700 | 11700 | 11590 | 352 |