30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 183900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 1634 |
| 3 | 20241219 | 183800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 4 | 20241219 | 183700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 5 | 20241219 | 183600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 6 | 20241219 | 183500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 7 | 20241219 | 183400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 8 | 20241219 | 183300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 9 | 20241219 | 183200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 10 | 20241219 | 183100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 11 | 20241219 | 183000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 12 | 20241219 | 182900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 13 | 20241219 | 182800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 14 | 20241219 | 182700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 15 | 20241219 | 182600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 16 | 20241219 | 182500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 17 | 20241219 | 182400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 18 | 20241219 | 182300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 19 | 20241219 | 182200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 20 | 20241219 | 182100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 21 | 20241219 | 182000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 22 | 20241219 | 181900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 23 | 20241219 | 181800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 24 | 20241219 | 181700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 25 | 20241219 | 181600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 26 | 20241219 | 181500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 27 | 20241219 | 181400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 28 | 20241219 | 181300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 29 | 20241219 | 181200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 30 | 20241219 | 181100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 31 | 20241219 | 181000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 32 | 20241219 | 180900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 1634 |
| 33 | 20241219 | 180800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 34 | 20241219 | 180700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 35 | 20241219 | 180600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 36 | 20241219 | 180500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 37 | 20241219 | 180400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 38 | 20241219 | 180300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 39 | 20241219 | 180200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 40 | 20241219 | 180100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 41 | 20241219 | 180000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 42 | 20241219 | 175900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 43 | 20241219 | 175800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 44 | 20241219 | 175700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 45 | 20241219 | 175600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 46 | 20241219 | 175500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 47 | 20241219 | 175400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 48 | 20241219 | 175300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 49 | 20241219 | 175200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 50 | 20241219 | 175100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 51 | 20241219 | 175000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 52 | 20241219 | 174900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 53 | 20241219 | 174800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 54 | 20241219 | 174700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 55 | 20241219 | 174600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 56 | 20241219 | 174500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 57 | 20241219 | 174400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 58 | 20241219 | 174300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 59 | 20241219 | 174200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 60 | 20241219 | 174100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 61 | 20241219 | 174000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 62 | 20241219 | 173900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 1634 |
| 63 | 20241219 | 173800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 64 | 20241219 | 173700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 65 | 20241219 | 173600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 66 | 20241219 | 173500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 67 | 20241219 | 173400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 68 | 20241219 | 173300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 69 | 20241219 | 173200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 70 | 20241219 | 173100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 71 | 20241219 | 173000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 72 | 20241219 | 172900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 73 | 20241219 | 172800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 74 | 20241219 | 172700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 75 | 20241219 | 172600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 76 | 20241219 | 172500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 77 | 20241219 | 172400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 78 | 20241219 | 172300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 79 | 20241219 | 172200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 80 | 20241219 | 172100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 81 | 20241219 | 172000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 82 | 20241219 | 171900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 83 | 20241219 | 171800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 84 | 20241219 | 171700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 85 | 20241219 | 171600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 86 | 20241219 | 171500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 87 | 20241219 | 171400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 88 | 20241219 | 171300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 89 | 20241219 | 171200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 90 | 20241219 | 171100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 91 | 20241219 | 171000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 92 | 20241219 | 170900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 1634 |
| 93 | 20241219 | 170800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 94 | 20241219 | 170700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 95 | 20241219 | 170600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 96 | 20241219 | 170500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 97 | 20241219 | 170400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 98 | 20241219 | 170300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 99 | 20241219 | 170200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 100 | 20241219 | 170100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 101 | 20241219 | 170000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 102 | 20241219 | 165900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 103 | 20241219 | 165800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 104 | 20241219 | 165700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 105 | 20241219 | 165600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 106 | 20241219 | 165500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 107 | 20241219 | 165400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 108 | 20241219 | 165300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 109 | 20241219 | 165200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 110 | 20241219 | 165100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 111 | 20241219 | 165000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 112 | 20241219 | 164900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 113 | 20241219 | 164800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 114 | 20241219 | 164700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 115 | 20241219 | 164600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 116 | 20241219 | 164500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 117 | 20241219 | 164400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 118 | 20241219 | 164300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 119 | 20241219 | 164200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 120 | 20241219 | 164100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 121 | 20241219 | 164000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 122 | 20241219 | 163900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 1634 |
| 123 | 20241219 | 163800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 124 | 20241219 | 163700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 125 | 20241219 | 163600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 126 | 20241219 | 163500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 127 | 20241219 | 163400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 128 | 20241219 | 163300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 129 | 20241219 | 163200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 130 | 20241219 | 163100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 131 | 20241219 | 163000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 132 | 20241219 | 162900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 133 | 20241219 | 162800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 134 | 20241219 | 162700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 135 | 20241219 | 162600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 136 | 20241219 | 162500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 137 | 20241219 | 162400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 138 | 20241219 | 162300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 139 | 20241219 | 162200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 140 | 20241219 | 162100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 141 | 20241219 | 162000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 142 | 20241219 | 161900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 143 | 20241219 | 161800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 144 | 20241219 | 161700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 145 | 20241219 | 161600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 146 | 20241219 | 161500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 147 | 20241219 | 161400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 148 | 20241219 | 161300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 149 | 20241219 | 161200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 150 | 20241219 | 161100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 151 | 20241219 | 161000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 152 | 20241219 | 160900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 1634 |
| 153 | 20241219 | 160800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 154 | 20241219 | 160700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 155 | 20241219 | 160600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 156 | 20241219 | 160500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 157 | 20241219 | 160400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 158 | 20241219 | 160300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 159 | 20241219 | 160200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 160 | 20241219 | 160100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 161 | 20241219 | 160000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 162 | 20241219 | 155900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 163 | 20241219 | 155800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 164 | 20241219 | 155700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 165 | 20241219 | 155600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 166 | 20241219 | 155500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 167 | 20241219 | 155400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 168 | 20241219 | 155300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 169 | 20241219 | 155200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 170 | 20241219 | 155100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 171 | 20241219 | 155000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 172 | 20241219 | 154900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 173 | 20241219 | 154800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 174 | 20241219 | 154700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 175 | 20241219 | 154600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 176 | 20241219 | 154500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 177 | 20241219 | 154400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 178 | 20241219 | 154300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 179 | 20241219 | 154200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 180 | 20241219 | 154100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 181 | 20241219 | 154000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 182 | 20241219 | 153900 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 1634 |
| 183 | 20241219 | 153800 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 184 | 20241219 | 153700 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 185 | 20241219 | 153600 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 186 | 20241219 | 153500 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 187 | 20241219 | 153400 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 188 | 20241219 | 153300 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 189 | 20241219 | 153200 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 190 | 20241219 | 153100 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 0 |
| 191 | 20241219 | 153000 | 1360492130 | 14030 | 14030 | 14030 | 14030 | 1634 |
| 192 | 20241219 | 152900 | 1337567110 | 14020 | 14020 | 14020 | 14020 | 0 |
| 193 | 20241219 | 152800 | 1337567110 | 14020 | 14020 | 14020 | 14020 | 0 |
| 194 | 20241219 | 152700 | 1337567110 | 14020 | 14020 | 14020 | 14020 | 0 |
| 195 | 20241219 | 152600 | 1337567110 | 14020 | 14020 | 14020 | 14020 | 0 |
| 196 | 20241219 | 152500 | 1337567110 | 14020 | 14020 | 14020 | 14020 | 0 |
| 197 | 20241219 | 152400 | 1337567110 | 14020 | 14020 | 14020 | 14020 | 0 |
| 198 | 20241219 | 152300 | 1337567110 | 14020 | 14020 | 14020 | 14020 | 0 |
| 199 | 20241219 | 152200 | 1337567110 | 14020 | 14020 | 14020 | 14020 | 0 |
| 200 | 20241219 | 152100 | 1337567110 | 14020 | 14020 | 14020 | 14020 | 0 |
| 201 | 20241219 | 152000 | 1337567110 | 14020 | 14020 | 14020 | 14020 | 0 |
| 202 | 20241219 | 151900 | 1337567110 | 14020 | 14030 | 14030 | 13980 | 220 |
| 203 | 20241219 | 151800 | 1334491370 | 14020 | 14010 | 14020 | 14000 | 3650 |
| 204 | 20241219 | 151700 | 1283321440 | 14020 | 13980 | 14020 | 13980 | 2002 |
| 205 | 20241219 | 151600 | 1255258590 | 13980 | 13970 | 13990 | 13970 | 286 |
| 206 | 20241219 | 151500 | 1251260200 | 13990 | 13970 | 13990 | 13970 | 208 |
| 207 | 20241219 | 151400 | 1248354420 | 13970 | 13970 | 13970 | 13970 | 540 |
| 208 | 20241219 | 151300 | 1240810620 | 13960 | 13960 | 13960 | 13960 | 50 |
| 209 | 20241219 | 151200 | 1240112620 | 13960 | 13960 | 13960 | 13960 | 483 |
| 210 | 20241219 | 151100 | 1233369940 | 13970 | 13960 | 13970 | 13960 | 102 |
| 211 | 20241219 | 151000 | 1231946000 | 13960 | 13970 | 13970 | 13960 | 102 |
| 212 | 20241219 | 150900 | 1230522070 | 13960 | 13960 | 13960 | 13960 | 2 |
| 213 | 20241219 | 150800 | 1230494150 | 13970 | 13960 | 13970 | 13960 | 203 |
| 214 | 20241219 | 150700 | 1227659660 | 13980 | 13960 | 13980 | 13960 | 695 |
| 215 | 20241219 | 150600 | 1217957440 | 13980 | 13980 | 13980 | 13980 | 21 |
| 216 | 20241219 | 150500 | 1217663860 | 13980 | 13980 | 13980 | 13980 | 36 |
| 217 | 20241219 | 150400 | 1217160580 | 13980 | 13980 | 13980 | 13980 | 1000 |
| 218 | 20241219 | 150300 | 1203180580 | 13960 | 13960 | 13960 | 13960 | 581 |
| 219 | 20241219 | 150200 | 1195069820 | 13980 | 13970 | 13980 | 13970 | 8 |
| 220 | 20241219 | 150100 | 1194957990 | 13980 | 13980 | 13980 | 13980 | 1 |
| 221 | 20241219 | 150000 | 1194944010 | 13960 | 13970 | 13970 | 13960 | 1195 |
| 222 | 20241219 | 145900 | 1178251490 | 13980 | 13980 | 13980 | 13980 | 0 |
| 223 | 20241219 | 145800 | 1178251490 | 13980 | 13980 | 13980 | 13980 | 0 |
| 224 | 20241219 | 145700 | 1178251490 | 13980 | 13980 | 13980 | 13980 | 3 |
| 225 | 20241219 | 145600 | 1178209550 | 13970 | 13970 | 13970 | 13970 | 9 |
| 226 | 20241219 | 145500 | 1178083820 | 13970 | 13970 | 13970 | 13970 | 0 |
| 227 | 20241219 | 145400 | 1178083820 | 13970 | 13970 | 13970 | 13970 | 362 |
| 228 | 20241219 | 145300 | 1173026680 | 13970 | 13970 | 13970 | 13970 | 0 |
| 229 | 20241219 | 145200 | 1173026680 | 13970 | 13990 | 13990 | 13970 | 48 |
| 230 | 20241219 | 145100 | 1172356100 | 13970 | 14000 | 14000 | 13970 | 692 |
| 231 | 20241219 | 145000 | 1162685860 | 14000 | 14000 | 14000 | 14000 | 0 |
| 232 | 20241219 | 144900 | 1162685860 | 14000 | 14000 | 14000 | 14000 | 7 |
| 233 | 20241219 | 144800 | 1162587860 | 14010 | 14010 | 14010 | 14010 | 0 |
| 234 | 20241219 | 144700 | 1162587860 | 14010 | 14010 | 14010 | 14010 | 0 |
| 235 | 20241219 | 144600 | 1162587860 | 14010 | 14010 | 14010 | 13970 | 7 |
| 236 | 20241219 | 144500 | 1162489990 | 13960 | 13960 | 13970 | 13960 | 166 |
| 237 | 20241219 | 144400 | 1160172430 | 13970 | 13960 | 13970 | 13960 | 1055 |
| 238 | 20241219 | 144300 | 1145434530 | 13960 | 13960 | 13960 | 13960 | 136 |
| 239 | 20241219 | 144200 | 1143535970 | 13960 | 13960 | 13960 | 13960 | 139 |
| 240 | 20241219 | 144100 | 1141595530 | 13960 | 13960 | 13960 | 13960 | 70 |
| 241 | 20241219 | 144000 | 1140618330 | 13960 | 13960 | 13970 | 13960 | 198 |
| 242 | 20241219 | 143900 | 1137853730 | 13960 | 13960 | 13960 | 13960 | 162 |
| 243 | 20241219 | 143800 | 1135592210 | 13960 | 13960 | 13960 | 13960 | 112 |
| 244 | 20241219 | 143700 | 1134028690 | 13970 | 13960 | 13970 | 13960 | 58 |
| 245 | 20241219 | 143600 | 1133218980 | 13970 | 13960 | 13970 | 13960 | 156 |
| 246 | 20241219 | 143500 | 1131040820 | 13960 | 13960 | 13960 | 13960 | 117 |
| 247 | 20241219 | 143400 | 1129407500 | 14000 | 14000 | 14000 | 14000 | 1 |
| 248 | 20241219 | 143300 | 1129393500 | 13960 | 13970 | 14010 | 13960 | 110 |
| 249 | 20241219 | 143200 | 1127857430 | 13960 | 13960 | 13960 | 13960 | 136 |
| 250 | 20241219 | 143100 | 1125958870 | 13960 | 13970 | 13970 | 13960 | 70 |
| 251 | 20241219 | 143000 | 1124981170 | 13970 | 13960 | 13970 | 13960 | 350 |
| 252 | 20241219 | 142900 | 1120092070 | 13960 | 13960 | 13970 | 13960 | 88 |
| 253 | 20241219 | 142800 | 1118863580 | 13970 | 13970 | 13980 | 13960 | 145 |
| 254 | 20241219 | 142700 | 1116837130 | 13960 | 13960 | 13960 | 13960 | 45 |
| 255 | 20241219 | 142600 | 1116208930 | 13960 | 13960 | 13960 | 13960 | 612 |
| 256 | 20241219 | 142500 | 1107665410 | 13980 | 13970 | 13980 | 13970 | 124 |
| 257 | 20241219 | 142400 | 1105933120 | 13970 | 13980 | 13980 | 13970 | 71 |
| 258 | 20241219 | 142300 | 1104941240 | 14010 | 13970 | 14010 | 13970 | 150 |
| 259 | 20241219 | 142200 | 1102843530 | 13970 | 13980 | 13980 | 13970 | 122 |
| 260 | 20241219 | 142100 | 1101139090 | 13980 | 13970 | 13980 | 13960 | 212 |
| 261 | 20241219 | 142000 | 1098177360 | 13970 | 13960 | 13980 | 13960 | 27 |
| 262 | 20241219 | 141900 | 1097800410 | 13960 | 13990 | 13990 | 13960 | 70 |
| 263 | 20241219 | 141800 | 1096823090 | 14000 | 13970 | 14000 | 13960 | 493 |
| 264 | 20241219 | 141700 | 1089926450 | 13980 | 13970 | 13980 | 13970 | 202 |
| 265 | 20241219 | 141600 | 1087104500 | 13960 | 13960 | 13960 | 13960 | 94 |
| 266 | 20241219 | 141500 | 1085792260 | 13960 | 13960 | 13960 | 13960 | 151 |
| 267 | 20241219 | 141400 | 1083684300 | 13970 | 13970 | 13970 | 13960 | 117 |
| 268 | 20241219 | 141300 | 1082050680 | 13970 | 13960 | 13970 | 13960 | 205 |
| 269 | 20241219 | 141200 | 1079187980 | 13960 | 13970 | 13970 | 13960 | 710 |
| 270 | 20241219 | 141100 | 1069269950 | 13970 | 13970 | 13970 | 13970 | 310 |
| 271 | 20241219 | 141000 | 1064939250 | 13970 | 13960 | 13970 | 13960 | 137 |
| 272 | 20241219 | 140900 | 1063026230 | 13970 | 13970 | 13970 | 13970 | 100 |
| 273 | 20241219 | 140800 | 1061629230 | 13970 | 13970 | 13970 | 13970 | 308 |
| 274 | 20241219 | 140700 | 1057326470 | 13970 | 13980 | 13980 | 13970 | 415 |
| 275 | 20241219 | 140600 | 1051525040 | 13980 | 13990 | 13990 | 13980 | 48 |
| 276 | 20241219 | 140500 | 1050853720 | 13990 | 14000 | 14000 | 13990 | 299 |
| 277 | 20241219 | 140400 | 1046668640 | 14000 | 13990 | 14000 | 13990 | 113 |
| 278 | 20241219 | 140300 | 1045087760 | 13990 | 13990 | 13990 | 13990 | 0 |
| 279 | 20241219 | 140200 | 1045087760 | 13990 | 13990 | 13990 | 13990 | 79 |
| 280 | 20241219 | 140100 | 1043982550 | 13990 | 13990 | 13990 | 13990 | 0 |
| 281 | 20241219 | 140000 | 1043982550 | 13990 | 13990 | 13990 | 13990 | 3 |
| 282 | 20241219 | 135900 | 1043940580 | 13980 | 13990 | 13990 | 13980 | 141 |
| 283 | 20241219 | 135800 | 1041968000 | 13990 | 13990 | 13990 | 13990 | 0 |
| 284 | 20241219 | 135700 | 1041968000 | 13990 | 13990 | 13990 | 13990 | 0 |
| 285 | 20241219 | 135600 | 1041968000 | 13990 | 13990 | 13990 | 13990 | 3 |
| 286 | 20241219 | 135500 | 1041926030 | 14000 | 14000 | 14000 | 14000 | 0 |
| 287 | 20241219 | 135400 | 1041926030 | 14000 | 14000 | 14000 | 14000 | 0 |
| 288 | 20241219 | 135300 | 1041926030 | 14000 | 14000 | 14000 | 14000 | 5 |
| 289 | 20241219 | 135200 | 1041856030 | 14000 | 14000 | 14000 | 14000 | 0 |
| 290 | 20241219 | 135100 | 1041856030 | 14000 | 14000 | 14000 | 14000 | 0 |
| 291 | 20241219 | 135000 | 1041856030 | 14000 | 14000 | 14000 | 14000 | 0 |
| 292 | 20241219 | 134900 | 1041856030 | 14000 | 14000 | 14000 | 14000 | 41 |
| 293 | 20241219 | 134800 | 1041282030 | 13980 | 13980 | 13980 | 13980 | 0 |
| 294 | 20241219 | 134700 | 1041282030 | 13980 | 13980 | 13980 | 13980 | 0 |
| 295 | 20241219 | 134600 | 1041282030 | 13980 | 13980 | 13980 | 13980 | 0 |
| 296 | 20241219 | 134500 | 1041282030 | 13980 | 13980 | 13980 | 13980 | 0 |
| 297 | 20241219 | 134400 | 1041282030 | 13980 | 13980 | 13980 | 13980 | 0 |
| 298 | 20241219 | 134300 | 1041282030 | 13980 | 13980 | 13980 | 13980 | 0 |
| 299 | 20241219 | 134200 | 1041282030 | 13980 | 13980 | 13980 | 13980 | 0 |
| 300 | 20241219 | 134100 | 1041282030 | 13980 | 13980 | 13980 | 13980 | 13 |
| 301 | 20241219 | 134000 | 1041100290 | 14000 | 14000 | 14000 | 14000 | 20 |
| 302 | 20241219 | 133900 | 1040820290 | 14000 | 14000 | 14000 | 14000 | 0 |
| 303 | 20241219 | 133800 | 1040820290 | 14000 | 14000 | 14000 | 14000 | 0 |
| 304 | 20241219 | 133700 | 1040820290 | 14000 | 14000 | 14000 | 14000 | 0 |
| 305 | 20241219 | 133600 | 1040820290 | 14000 | 14000 | 14000 | 14000 | 140 |
| 306 | 20241219 | 133500 | 1038860290 | 14000 | 14000 | 14000 | 14000 | 0 |
| 307 | 20241219 | 133400 | 1038860290 | 14000 | 14000 | 14000 | 14000 | 0 |
| 308 | 20241219 | 133300 | 1038860290 | 14000 | 14000 | 14000 | 14000 | 88 |
| 309 | 20241219 | 133200 | 1037628290 | 14000 | 14000 | 14000 | 14000 | 0 |
| 310 | 20241219 | 133100 | 1037628290 | 14000 | 14000 | 14000 | 14000 | 0 |
| 311 | 20241219 | 133000 | 1037628290 | 14000 | 14000 | 14000 | 14000 | 0 |
| 312 | 20241219 | 132900 | 1037628290 | 14000 | 14000 | 14000 | 14000 | 0 |
| 313 | 20241219 | 132800 | 1037628290 | 14000 | 14000 | 14000 | 14000 | 20 |
| 314 | 20241219 | 132700 | 1037348290 | 14000 | 13960 | 14000 | 13960 | 307 |
| 315 | 20241219 | 132600 | 1033050570 | 14000 | 14000 | 14000 | 14000 | 0 |
| 316 | 20241219 | 132500 | 1033050570 | 14000 | 14000 | 14000 | 14000 | 0 |
| 317 | 20241219 | 132400 | 1033050570 | 14000 | 14000 | 14000 | 14000 | 0 |
| 318 | 20241219 | 132300 | 1033050570 | 14000 | 14000 | 14000 | 14000 | 2 |
| 319 | 20241219 | 132200 | 1033022570 | 14000 | 14000 | 14000 | 14000 | 0 |
| 320 | 20241219 | 132100 | 1033022570 | 14000 | 14000 | 14000 | 14000 | 0 |
| 321 | 20241219 | 132000 | 1033022570 | 14000 | 14000 | 14000 | 14000 | 2 |
| 322 | 20241219 | 131900 | 1032994570 | 14000 | 14000 | 14000 | 14000 | 357 |
| 323 | 20241219 | 131800 | 1027996570 | 14010 | 14010 | 14010 | 14010 | 0 |
| 324 | 20241219 | 131700 | 1027996570 | 14010 | 14010 | 14010 | 14010 | 0 |
| 325 | 20241219 | 131600 | 1027996570 | 14010 | 14010 | 14010 | 14010 | 0 |
| 326 | 20241219 | 131500 | 1027996570 | 14010 | 13960 | 14010 | 13950 | 1170 |
| 327 | 20241219 | 131400 | 1011674980 | 14010 | 14010 | 14010 | 14010 | 1 |
| 328 | 20241219 | 131300 | 1011660970 | 14010 | 13960 | 14010 | 13960 | 130 |
| 329 | 20241219 | 131200 | 1009846120 | 13960 | 13960 | 13980 | 13960 | 2094 |
| 330 | 20241219 | 131100 | 980613820 | 14010 | 14010 | 14010 | 14010 | 1 |
| 331 | 20241219 | 131000 | 980599810 | 13960 | 13960 | 13960 | 13960 | 0 |
| 332 | 20241219 | 130900 | 980599810 | 13960 | 13980 | 13980 | 13960 | 1500 |
| 333 | 20241219 | 130800 | 959655390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 334 | 20241219 | 130700 | 959655390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 335 | 20241219 | 130600 | 959655390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 336 | 20241219 | 130500 | 959655390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 337 | 20241219 | 130400 | 959655390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 338 | 20241219 | 130300 | 959655390 | 14000 | 14000 | 14000 | 14000 | 200 |
| 339 | 20241219 | 130200 | 956855390 | 14010 | 14010 | 14010 | 14010 | 0 |
| 340 | 20241219 | 130100 | 956855390 | 14010 | 14010 | 14010 | 14010 | 0 |
| 341 | 20241219 | 130000 | 956855390 | 14010 | 13980 | 14010 | 13980 | 3 |
| 342 | 20241219 | 125900 | 956813420 | 14010 | 14010 | 14010 | 14010 | 0 |
| 343 | 20241219 | 125800 | 956813420 | 14010 | 14010 | 14010 | 14010 | 1 |
| 344 | 20241219 | 125700 | 956799410 | 14010 | 14010 | 14010 | 14010 | 0 |
| 345 | 20241219 | 125600 | 956799410 | 14010 | 14010 | 14010 | 14010 | 0 |
| 346 | 20241219 | 125500 | 956799410 | 14010 | 14000 | 14010 | 14000 | 100 |
| 347 | 20241219 | 125400 | 955398510 | 14000 | 14000 | 14000 | 14000 | 1 |
| 348 | 20241219 | 125300 | 955384510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 349 | 20241219 | 125200 | 955384510 | 14000 | 14000 | 14000 | 14000 | 10 |
| 350 | 20241219 | 125100 | 955244510 | 14000 | 14000 | 14000 | 14000 | 1 |
| 351 | 20241219 | 125000 | 955230510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 352 | 20241219 | 124900 | 955230510 | 14000 | 14000 | 14000 | 14000 | 1 |
| 353 | 20241219 | 124800 | 955216510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 354 | 20241219 | 124700 | 955216510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 355 | 20241219 | 124600 | 955216510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 356 | 20241219 | 124500 | 955216510 | 14000 | 14000 | 14000 | 14000 | 71 |
| 357 | 20241219 | 124400 | 954222510 | 14010 | 14000 | 14010 | 14000 | 2 |
| 358 | 20241219 | 124300 | 954194500 | 14000 | 14000 | 14000 | 14000 | 0 |
| 359 | 20241219 | 124200 | 954194500 | 14000 | 14000 | 14000 | 14000 | 521 |
| 360 | 20241219 | 124100 | 946900500 | 14000 | 14000 | 14000 | 14000 | 0 |
| 361 | 20241219 | 124000 | 946900500 | 14000 | 14000 | 14000 | 14000 | 0 |
| 362 | 20241219 | 123900 | 946900500 | 14000 | 13960 | 14000 | 13950 | 201 |
| 363 | 20241219 | 123800 | 944096320 | 13990 | 13990 | 13990 | 13990 | 0 |
| 364 | 20241219 | 123700 | 944096320 | 13990 | 13990 | 14000 | 13990 | 359 |
| 365 | 20241219 | 123600 | 939073900 | 13990 | 13990 | 13990 | 13990 | 0 |
| 366 | 20241219 | 123500 | 939073900 | 13990 | 13990 | 13990 | 13990 | 1 |
| 367 | 20241219 | 123400 | 939059910 | 13970 | 13980 | 13980 | 13970 | 570 |
| 368 | 20241219 | 123300 | 931095000 | 13970 | 13970 | 13970 | 13970 | 1 |
| 369 | 20241219 | 123200 | 931081030 | 13980 | 14000 | 14000 | 13980 | 111 |
| 370 | 20241219 | 123100 | 929529090 | 14000 | 14000 | 14000 | 14000 | 0 |
| 371 | 20241219 | 123000 | 929529090 | 14000 | 14000 | 14000 | 14000 | 1 |
| 372 | 20241219 | 122900 | 929515090 | 14000 | 14000 | 14000 | 14000 | 0 |
| 373 | 20241219 | 122800 | 929515090 | 14000 | 14000 | 14000 | 14000 | 2 |
| 374 | 20241219 | 122700 | 929487090 | 14000 | 14000 | 14000 | 14000 | 0 |
| 375 | 20241219 | 122600 | 929487090 | 14000 | 13950 | 14000 | 13950 | 81 |
| 376 | 20241219 | 122500 | 928357090 | 14000 | 14000 | 14000 | 14000 | 0 |
| 377 | 20241219 | 122400 | 928357090 | 14000 | 14000 | 14000 | 14000 | 0 |
| 378 | 20241219 | 122300 | 928357090 | 14000 | 14000 | 14000 | 14000 | 1 |
| 379 | 20241219 | 122200 | 928343090 | 13940 | 13940 | 13940 | 13940 | 0 |
| 380 | 20241219 | 122100 | 928343090 | 13940 | 13950 | 13950 | 13940 | 134 |
| 381 | 20241219 | 122000 | 926475120 | 13960 | 13960 | 13960 | 13950 | 357 |
| 382 | 20241219 | 121900 | 921492060 | 13960 | 13960 | 13960 | 13960 | 1 |
| 383 | 20241219 | 121800 | 921478100 | 13960 | 13960 | 13960 | 13960 | 0 |
| 384 | 20241219 | 121700 | 921478100 | 13960 | 14000 | 14000 | 13960 | 182 |
| 385 | 20241219 | 121600 | 918931380 | 14000 | 14000 | 14000 | 14000 | 0 |
| 386 | 20241219 | 121500 | 918931380 | 14000 | 14000 | 14000 | 14000 | 1 |
| 387 | 20241219 | 121400 | 918917380 | 13990 | 13990 | 13990 | 13990 | 1 |
| 388 | 20241219 | 121300 | 918903390 | 13990 | 13990 | 13990 | 13990 | 2 |
| 389 | 20241219 | 121200 | 918875410 | 13990 | 13990 | 13990 | 13990 | 0 |
| 390 | 20241219 | 121100 | 918875410 | 13990 | 13990 | 13990 | 13990 | 2 |
| 391 | 20241219 | 121000 | 918847430 | 14000 | 14000 | 14000 | 14000 | 16 |
| 392 | 20241219 | 120900 | 918623430 | 14000 | 13960 | 14000 | 13960 | 2000 |
| 393 | 20241219 | 120800 | 890635060 | 13960 | 13960 | 13960 | 13960 | 10 |
| 394 | 20241219 | 120700 | 890495460 | 13960 | 13960 | 13960 | 13960 | 0 |
| 395 | 20241219 | 120600 | 890495460 | 13960 | 13960 | 13960 | 13960 | 1 |
| 396 | 20241219 | 120500 | 890481500 | 13950 | 13950 | 13950 | 13950 | 0 |
| 397 | 20241219 | 120400 | 890481500 | 13950 | 13950 | 13950 | 13950 | 13 |
| 398 | 20241219 | 120300 | 890300150 | 13960 | 13960 | 13960 | 13960 | 21 |
| 399 | 20241219 | 120200 | 890006990 | 13960 | 13960 | 13960 | 13960 | 3 |
| 400 | 20241219 | 120100 | 889965110 | 13960 | 13960 | 13960 | 13960 | 13 |
| 401 | 20241219 | 120000 | 889783630 | 13960 | 13960 | 13960 | 13950 | 45 |
| 402 | 20241219 | 115900 | 889155780 | 13930 | 13930 | 13930 | 13930 | 0 |
| 403 | 20241219 | 115800 | 889155780 | 13930 | 13930 | 13930 | 13930 | 0 |
| 404 | 20241219 | 115700 | 889155780 | 13930 | 13930 | 13930 | 13930 | 10 |
| 405 | 20241219 | 115600 | 889016480 | 13960 | 13960 | 13960 | 13950 | 33 |
| 406 | 20241219 | 115500 | 888555810 | 13960 | 13960 | 13960 | 13960 | 0 |
| 407 | 20241219 | 115400 | 888555810 | 13960 | 13960 | 13960 | 13960 | 1 |
| 408 | 20241219 | 115300 | 888541850 | 13960 | 13960 | 13960 | 13960 | 1 |
| 409 | 20241219 | 115200 | 888527890 | 13960 | 13960 | 13960 | 13960 | 0 |
| 410 | 20241219 | 115100 | 888527890 | 13960 | 13960 | 13960 | 13960 | 0 |
| 411 | 20241219 | 115000 | 888527890 | 13960 | 13960 | 13960 | 13960 | 0 |
| 412 | 20241219 | 114900 | 888527890 | 13960 | 13960 | 13960 | 13960 | 1 |
| 413 | 20241219 | 114800 | 888513930 | 13960 | 13960 | 13960 | 13960 | 20 |
| 414 | 20241219 | 114700 | 888234730 | 13960 | 13960 | 13960 | 13960 | 0 |
| 415 | 20241219 | 114600 | 888234730 | 13960 | 13960 | 13960 | 13960 | 1 |
| 416 | 20241219 | 114500 | 888220770 | 13950 | 13950 | 13950 | 13950 | 0 |
| 417 | 20241219 | 114400 | 888220770 | 13950 | 13950 | 13950 | 13950 | 6 |
| 418 | 20241219 | 114300 | 888137070 | 13960 | 13960 | 13960 | 13960 | 1 |
| 419 | 20241219 | 114200 | 888123110 | 13930 | 13960 | 13960 | 13930 | 215 |
| 420 | 20241219 | 114100 | 885125970 | 13960 | 13960 | 13960 | 13960 | 0 |
| 421 | 20241219 | 114000 | 885125970 | 13960 | 13960 | 13960 | 13960 | 0 |
| 422 | 20241219 | 113900 | 885125970 | 13960 | 13960 | 13960 | 13960 | 0 |
| 423 | 20241219 | 113800 | 885125970 | 13960 | 13960 | 13960 | 13960 | 0 |
| 424 | 20241219 | 113700 | 885125970 | 13960 | 13960 | 13960 | 13960 | 0 |
| 425 | 20241219 | 113600 | 885125970 | 13960 | 13960 | 13960 | 13960 | 3 |
| 426 | 20241219 | 113500 | 885084090 | 13940 | 13940 | 13940 | 13940 | 0 |
| 427 | 20241219 | 113400 | 885084090 | 13940 | 13980 | 13980 | 13940 | 83 |
| 428 | 20241219 | 113300 | 883924670 | 13980 | 13980 | 13980 | 13980 | 0 |
| 429 | 20241219 | 113200 | 883924670 | 13980 | 13980 | 13980 | 13980 | 0 |
| 430 | 20241219 | 113100 | 883924670 | 13980 | 13980 | 13980 | 13980 | 0 |
| 431 | 20241219 | 113000 | 883924670 | 13980 | 13980 | 13980 | 13980 | 0 |
| 432 | 20241219 | 112900 | 883924670 | 13980 | 13980 | 13980 | 13980 | 1 |
| 433 | 20241219 | 112800 | 883910690 | 13980 | 13940 | 13980 | 13940 | 31 |
| 434 | 20241219 | 112700 | 883478510 | 13930 | 13930 | 13930 | 13930 | 3 |
| 435 | 20241219 | 112600 | 883436720 | 13930 | 13930 | 13930 | 13930 | 1 |
| 436 | 20241219 | 112500 | 883422790 | 13930 | 13930 | 13930 | 13930 | 0 |
| 437 | 20241219 | 112400 | 883422790 | 13930 | 13930 | 13940 | 13930 | 190 |
| 438 | 20241219 | 112300 | 880775740 | 13940 | 13940 | 13940 | 13940 | 0 |
| 439 | 20241219 | 112200 | 880775740 | 13940 | 13940 | 13940 | 13940 | 1 |
| 440 | 20241219 | 112100 | 880761800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 441 | 20241219 | 112000 | 880761800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 442 | 20241219 | 111900 | 880761800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 443 | 20241219 | 111800 | 880761800 | 13930 | 13930 | 13930 | 13930 | 1 |
| 444 | 20241219 | 111700 | 880747870 | 13930 | 13920 | 13930 | 13900 | 8795 |
| 445 | 20241219 | 111600 | 758429100 | 13920 | 13920 | 13920 | 13920 | 87 |
| 446 | 20241219 | 111500 | 757218060 | 13930 | 13930 | 13940 | 13930 | 14 |
| 447 | 20241219 | 111400 | 757023030 | 13940 | 13940 | 13940 | 13940 | 3 |
| 448 | 20241219 | 111300 | 756981210 | 13940 | 13940 | 13940 | 13940 | 1 |
| 449 | 20241219 | 111200 | 756967270 | 13930 | 13930 | 13930 | 13930 | 64 |
| 450 | 20241219 | 111100 | 756075750 | 13930 | 13930 | 13930 | 13930 | 0 |
| 451 | 20241219 | 111000 | 756075750 | 13930 | 13930 | 13930 | 13930 | 250 |
| 452 | 20241219 | 110900 | 752593250 | 13950 | 13930 | 13950 | 13930 | 2 |
| 453 | 20241219 | 110800 | 752565370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 454 | 20241219 | 110700 | 752565370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 455 | 20241219 | 110600 | 752565370 | 13950 | 13950 | 13950 | 13950 | 9 |
| 456 | 20241219 | 110500 | 752439820 | 13930 | 13930 | 13930 | 13930 | 0 |
| 457 | 20241219 | 110400 | 752439820 | 13930 | 13950 | 13950 | 13930 | 291 |
| 458 | 20241219 | 110300 | 748382210 | 13930 | 13930 | 13930 | 13930 | 1 |
| 459 | 20241219 | 110200 | 748368280 | 13950 | 13950 | 13950 | 13950 | 1 |
| 460 | 20241219 | 110100 | 748354330 | 13930 | 13930 | 13930 | 13930 | 93 |
| 461 | 20241219 | 110000 | 747058840 | 13950 | 13950 | 13950 | 13950 | 1 |
| 462 | 20241219 | 105900 | 747044890 | 13920 | 13920 | 13920 | 13920 | 0 |
| 463 | 20241219 | 105800 | 747044890 | 13920 | 13930 | 13930 | 13920 | 234 |
| 464 | 20241219 | 105700 | 743785470 | 13940 | 13950 | 13950 | 13940 | 228 |
| 465 | 20241219 | 105600 | 740607100 | 13950 | 13940 | 13950 | 13940 | 156 |
| 466 | 20241219 | 105500 | 738432450 | 13940 | 13940 | 13940 | 13940 | 42 |
| 467 | 20241219 | 105400 | 737846970 | 13930 | 13930 | 13930 | 13930 | 31 |
| 468 | 20241219 | 105300 | 737415140 | 13940 | 13940 | 13940 | 13940 | 100 |
| 469 | 20241219 | 105200 | 736021140 | 13950 | 13950 | 13950 | 13950 | 1 |
| 470 | 20241219 | 105100 | 736007190 | 13950 | 13950 | 13950 | 13950 | 3 |
| 471 | 20241219 | 105000 | 735965340 | 13950 | 13950 | 13950 | 13950 | 50 |
| 472 | 20241219 | 104900 | 735267840 | 13950 | 13950 | 13950 | 13950 | 10 |
| 473 | 20241219 | 104800 | 735128340 | 13950 | 13950 | 13950 | 13950 | 9 |
| 474 | 20241219 | 104700 | 735002790 | 13950 | 13950 | 13950 | 13950 | 28 |
| 475 | 20241219 | 104600 | 734612190 | 13970 | 13920 | 13970 | 13920 | 590 |
| 476 | 20241219 | 104500 | 726399340 | 13910 | 13930 | 13930 | 13910 | 350 |
| 477 | 20241219 | 104400 | 721530080 | 13920 | 13920 | 13920 | 13920 | 1 |
| 478 | 20241219 | 104300 | 721516160 | 13990 | 13990 | 13990 | 13990 | 0 |
| 479 | 20241219 | 104200 | 721516160 | 13990 | 13990 | 13990 | 13990 | 0 |
| 480 | 20241219 | 104100 | 721516160 | 13990 | 13990 | 13990 | 13990 | 1 |
| 481 | 20241219 | 104000 | 721502170 | 13990 | 13960 | 13990 | 13900 | 4267 |
| 482 | 20241219 | 103900 | 662083500 | 13950 | 13950 | 13950 | 13950 | 111 |
| 483 | 20241219 | 103800 | 660535050 | 13950 | 13950 | 13950 | 13950 | 120 |
| 484 | 20241219 | 103700 | 658861050 | 13950 | 13950 | 13950 | 13950 | 148 |
| 485 | 20241219 | 103600 | 656796450 | 13950 | 13950 | 13950 | 13940 | 20 |
| 486 | 20241219 | 103500 | 656517480 | 13950 | 13950 | 13950 | 13940 | 67 |
| 487 | 20241219 | 103400 | 655583480 | 13940 | 13940 | 13940 | 13940 | 0 |
| 488 | 20241219 | 103300 | 655583480 | 13940 | 13940 | 13940 | 13940 | 416 |
| 489 | 20241219 | 103200 | 649784440 | 13940 | 13940 | 13940 | 13940 | 588 |
| 490 | 20241219 | 103100 | 641587720 | 13930 | 13930 | 13930 | 13930 | 254 |
| 491 | 20241219 | 103000 | 638049500 | 13930 | 13930 | 13930 | 13930 | 10 |
| 492 | 20241219 | 102900 | 637910200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 493 | 20241219 | 102800 | 637910200 | 13920 | 13940 | 13940 | 13920 | 201 |
| 494 | 20241219 | 102700 | 635112260 | 13920 | 13950 | 13950 | 13920 | 270 |
| 495 | 20241219 | 102600 | 631349800 | 13940 | 13960 | 13960 | 13940 | 61 |
| 496 | 20241219 | 102500 | 630499420 | 14000 | 13970 | 14000 | 13930 | 6785 |
| 497 | 20241219 | 102400 | 535865160 | 13980 | 13990 | 13990 | 13980 | 3231 |
| 498 | 20241219 | 102300 | 490679440 | 14000 | 14000 | 14000 | 14000 | 7 |
| 499 | 20241219 | 102200 | 490581440 | 14000 | 14000 | 14000 | 14000 | 2 |
| 500 | 20241219 | 102100 | 490553440 | 14000 | 14000 | 14000 | 14000 | 51 |
| 501 | 20241219 | 102000 | 489839440 | 14000 | 14000 | 14000 | 14000 | 50 |
| 502 | 20241219 | 101900 | 489139440 | 14000 | 14000 | 14000 | 14000 | 1 |
| 503 | 20241219 | 101800 | 489125440 | 14000 | 14000 | 14000 | 14000 | 382 |
| 504 | 20241219 | 101700 | 483777440 | 14010 | 13990 | 14010 | 13990 | 830 |
| 505 | 20241219 | 101600 | 472159510 | 13990 | 13990 | 13990 | 13990 | 861 |
| 506 | 20241219 | 101500 | 460114120 | 13990 | 14000 | 14010 | 13990 | 596 |
| 507 | 20241219 | 101400 | 451772540 | 14010 | 14010 | 14010 | 14010 | 1 |
| 508 | 20241219 | 101300 | 451758530 | 14010 | 14010 | 14010 | 14000 | 1279 |
| 509 | 20241219 | 101200 | 433851950 | 14010 | 14010 | 14010 | 14010 | 63 |
| 510 | 20241219 | 101100 | 432969320 | 14010 | 14010 | 14010 | 14010 | 13 |
| 511 | 20241219 | 101000 | 432787190 | 14030 | 14030 | 14030 | 14030 | 0 |
| 512 | 20241219 | 100900 | 432787190 | 14030 | 14030 | 14030 | 14030 | 1 |
| 513 | 20241219 | 100800 | 432773160 | 14030 | 14030 | 14030 | 14000 | 296 |
| 514 | 20241219 | 100700 | 428626630 | 14030 | 14030 | 14030 | 14030 | 1 |
| 515 | 20241219 | 100600 | 428612600 | 14030 | 14030 | 14030 | 14030 | 1 |
| 516 | 20241219 | 100500 | 428598570 | 14010 | 14030 | 14030 | 14010 | 117 |
| 517 | 20241219 | 100400 | 426959380 | 14030 | 14030 | 14030 | 14020 | 403 |
| 518 | 20241219 | 100300 | 421305300 | 14030 | 14030 | 14030 | 14030 | 0 |
| 519 | 20241219 | 100200 | 421305300 | 14030 | 14030 | 14030 | 14030 | 10 |
| 520 | 20241219 | 100100 | 421165000 | 14030 | 14030 | 14030 | 14030 | 1 |
| 521 | 20241219 | 100000 | 421150970 | 14000 | 14010 | 14010 | 14000 | 169 |
| 522 | 20241219 | 095900 | 418784960 | 14040 | 14040 | 14040 | 14040 | 0 |
| 523 | 20241219 | 095800 | 418784960 | 14040 | 14010 | 14040 | 14000 | 3304 |
| 524 | 20241219 | 095700 | 372525800 | 14040 | 14010 | 14040 | 14010 | 1002 |
| 525 | 20241219 | 095600 | 358457780 | 14010 | 14010 | 14010 | 14010 | 2 |
| 526 | 20241219 | 095500 | 358429760 | 14000 | 14000 | 14000 | 14000 | 73 |
| 527 | 20241219 | 095400 | 357407760 | 14040 | 14040 | 14040 | 14040 | 61 |
| 528 | 20241219 | 095300 | 356551320 | 14040 | 14040 | 14040 | 14040 | 1 |
| 529 | 20241219 | 095200 | 356537280 | 14040 | 14040 | 14040 | 14040 | 0 |
| 530 | 20241219 | 095100 | 356537280 | 14040 | 14040 | 14040 | 14040 | 1 |
| 531 | 20241219 | 095000 | 356523240 | 13990 | 14040 | 14040 | 13990 | 493 |
| 532 | 20241219 | 094900 | 349626020 | 13990 | 14000 | 14000 | 13990 | 48 |
| 533 | 20241219 | 094800 | 348954150 | 14000 | 14010 | 14010 | 14000 | 3953 |
| 534 | 20241219 | 094700 | 293611650 | 14010 | 14030 | 14030 | 14010 | 2465 |
| 535 | 20241219 | 094600 | 259062880 | 14030 | 14030 | 14030 | 14030 | 41 |
| 536 | 20241219 | 094500 | 258487650 | 14030 | 14030 | 14030 | 14030 | 25 |
| 537 | 20241219 | 094400 | 258136900 | 14030 | 14030 | 14030 | 14030 | 118 |
| 538 | 20241219 | 094300 | 256481360 | 14040 | 14040 | 14040 | 14040 | 1 |
| 539 | 20241219 | 094200 | 256467320 | 14040 | 14040 | 14040 | 14040 | 1 |
| 540 | 20241219 | 094100 | 256453280 | 14040 | 14040 | 14040 | 14040 | 0 |
| 541 | 20241219 | 094000 | 256453280 | 14040 | 14040 | 14040 | 14040 | 1 |
| 542 | 20241219 | 093900 | 256439240 | 14020 | 14020 | 14020 | 14020 | 66 |
| 543 | 20241219 | 093800 | 255513920 | 14020 | 14020 | 14020 | 14020 | 283 |
| 544 | 20241219 | 093700 | 251546260 | 14020 | 14020 | 14020 | 14020 | 18 |
| 545 | 20241219 | 093600 | 251293900 | 14040 | 14030 | 14040 | 14020 | 660 |
| 546 | 20241219 | 093500 | 242032960 | 14040 | 14040 | 14040 | 14040 | 153 |
| 547 | 20241219 | 093400 | 239884840 | 14050 | 14050 | 14060 | 14050 | 1224 |
| 548 | 20241219 | 093300 | 222686640 | 14050 | 14020 | 14050 | 14020 | 102 |
| 549 | 20241219 | 093200 | 221255910 | 14020 | 14020 | 14020 | 14020 | 1024 |
| 550 | 20241219 | 093100 | 206899430 | 14020 | 14020 | 14020 | 14020 | 3 |
| 551 | 20241219 | 093000 | 206857370 | 14020 | 14020 | 14020 | 14020 | 307 |
| 552 | 20241219 | 092900 | 202553230 | 14030 | 14030 | 14030 | 14030 | 0 |
| 553 | 20241219 | 092800 | 202553230 | 14030 | 14020 | 14030 | 14020 | 6 |
| 554 | 20241219 | 092700 | 202469100 | 14010 | 14020 | 14020 | 14010 | 269 |
| 555 | 20241219 | 092600 | 198698390 | 14010 | 14010 | 14010 | 14010 | 0 |
| 556 | 20241219 | 092500 | 198698390 | 14010 | 14020 | 14020 | 14010 | 161 |
| 557 | 20241219 | 092400 | 196442330 | 14020 | 14020 | 14020 | 14010 | 67 |
| 558 | 20241219 | 092300 | 195503240 | 14010 | 14050 | 14050 | 14010 | 203 |
| 559 | 20241219 | 092200 | 192659060 | 14020 | 14050 | 14050 | 14020 | 19 |
| 560 | 20241219 | 092100 | 192392230 | 14050 | 14010 | 14050 | 14010 | 154 |
| 561 | 20241219 | 092000 | 190230590 | 14020 | 14050 | 14050 | 14020 | 4 |
| 562 | 20241219 | 091900 | 190174480 | 14020 | 14020 | 14020 | 14010 | 245 |
| 563 | 20241219 | 091800 | 186741020 | 14050 | 14050 | 14050 | 14050 | 0 |
| 564 | 20241219 | 091700 | 186741020 | 14050 | 14050 | 14050 | 14050 | 21 |
| 565 | 20241219 | 091600 | 186445970 | 14010 | 14010 | 14010 | 14010 | 613 |
| 566 | 20241219 | 091500 | 177857840 | 14000 | 14020 | 14020 | 14000 | 3089 |
| 567 | 20241219 | 091400 | 134593580 | 14030 | 14020 | 14050 | 14020 | 45 |
| 568 | 20241219 | 091300 | 133962370 | 14050 | 14020 | 14050 | 14020 | 256 |
| 569 | 20241219 | 091200 | 130370070 | 14020 | 14030 | 14030 | 14010 | 1770 |
| 570 | 20241219 | 091100 | 105556110 | 14030 | 14030 | 14030 | 14030 | 1575 |
| 571 | 20241219 | 091000 | 83458860 | 14020 | 14020 | 14020 | 14010 | 478 |
| 572 | 20241219 | 090900 | 76759470 | 14020 | 14040 | 14040 | 14020 | 307 |
| 573 | 20241219 | 090800 | 72454410 | 14040 | 14050 | 14050 | 14030 | 432 |
| 574 | 20241219 | 090700 | 66388980 | 14050 | 14050 | 14050 | 14050 | 32 |
| 575 | 20241219 | 090600 | 65939380 | 14050 | 14070 | 14070 | 14050 | 98 |
| 576 | 20241219 | 090500 | 64561750 | 14060 | 14090 | 14090 | 14060 | 373 |
| 577 | 20241219 | 090400 | 59309720 | 14070 | 14070 | 14070 | 14070 | 337 |
| 578 | 20241219 | 090300 | 54568130 | 14070 | 14070 | 14070 | 14060 | 8 |
| 579 | 20241219 | 090200 | 54455600 | 14070 | 14030 | 14070 | 14030 | 421 |
| 580 | 20241219 | 090100 | 48541520 | 14000 | 14080 | 14080 | 14000 | 2232 |
| 581 | 20241219 | 090000 | 17256350 | 14080 | 14100 | 14100 | 14080 | 1214 |