31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 184100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 4291 |
| 3 | 20241219 | 184000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 4 | 20241219 | 183900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 5 | 20241219 | 183800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 6 | 20241219 | 183700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 7 | 20241219 | 183600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 8 | 20241219 | 183500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 9 | 20241219 | 183400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 10 | 20241219 | 183300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 11 | 20241219 | 183200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 12 | 20241219 | 183100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 13 | 20241219 | 183000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 14 | 20241219 | 182900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 15 | 20241219 | 182800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 16 | 20241219 | 182700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 17 | 20241219 | 182600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 18 | 20241219 | 182500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 19 | 20241219 | 182400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 20 | 20241219 | 182300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 21 | 20241219 | 182200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 22 | 20241219 | 182100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 23 | 20241219 | 182000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 24 | 20241219 | 181900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 25 | 20241219 | 181800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 26 | 20241219 | 181700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 27 | 20241219 | 181600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 28 | 20241219 | 181500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 29 | 20241219 | 181400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 30 | 20241219 | 181300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 31 | 20241219 | 181200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 32 | 20241219 | 181100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 4291 |
| 33 | 20241219 | 181000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 34 | 20241219 | 180900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 35 | 20241219 | 180800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 36 | 20241219 | 180700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 37 | 20241219 | 180600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 38 | 20241219 | 180500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 39 | 20241219 | 180400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 40 | 20241219 | 180300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 41 | 20241219 | 180200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 42 | 20241219 | 180100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 43 | 20241219 | 180000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 44 | 20241219 | 175900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 45 | 20241219 | 175800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 46 | 20241219 | 175700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 47 | 20241219 | 175600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 48 | 20241219 | 175500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 49 | 20241219 | 175400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 50 | 20241219 | 175300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 51 | 20241219 | 175200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 52 | 20241219 | 175100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 53 | 20241219 | 175000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 54 | 20241219 | 174900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 55 | 20241219 | 174800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 56 | 20241219 | 174700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 57 | 20241219 | 174600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 58 | 20241219 | 174500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 59 | 20241219 | 174400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 60 | 20241219 | 174300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 61 | 20241219 | 174200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 62 | 20241219 | 174100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 4291 |
| 63 | 20241219 | 174000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 64 | 20241219 | 173900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 65 | 20241219 | 173800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 66 | 20241219 | 173700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 67 | 20241219 | 173600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 68 | 20241219 | 173500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 69 | 20241219 | 173400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 70 | 20241219 | 173300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 71 | 20241219 | 173200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 72 | 20241219 | 173100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 73 | 20241219 | 173000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 74 | 20241219 | 172900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 75 | 20241219 | 172800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 76 | 20241219 | 172700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 77 | 20241219 | 172600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 78 | 20241219 | 172500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 79 | 20241219 | 172400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 80 | 20241219 | 172300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 81 | 20241219 | 172200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 82 | 20241219 | 172100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 83 | 20241219 | 172000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 84 | 20241219 | 171900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 85 | 20241219 | 171800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 86 | 20241219 | 171700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 87 | 20241219 | 171600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 88 | 20241219 | 171500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 89 | 20241219 | 171400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 90 | 20241219 | 171300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 91 | 20241219 | 171200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 92 | 20241219 | 171100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 4291 |
| 93 | 20241219 | 171000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 94 | 20241219 | 170900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 95 | 20241219 | 170800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 96 | 20241219 | 170700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 97 | 20241219 | 170600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 98 | 20241219 | 170500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 99 | 20241219 | 170400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 100 | 20241219 | 170300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 101 | 20241219 | 170200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 102 | 20241219 | 170100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 103 | 20241219 | 170000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 104 | 20241219 | 165900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 105 | 20241219 | 165800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 106 | 20241219 | 165700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 107 | 20241219 | 165600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 108 | 20241219 | 165500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 109 | 20241219 | 165400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 110 | 20241219 | 165300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 111 | 20241219 | 165200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 112 | 20241219 | 165100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 113 | 20241219 | 165000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 114 | 20241219 | 164900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 115 | 20241219 | 164800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 116 | 20241219 | 164700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 117 | 20241219 | 164600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 118 | 20241219 | 164500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 119 | 20241219 | 164400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 120 | 20241219 | 164300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 121 | 20241219 | 164200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 122 | 20241219 | 164100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 4291 |
| 123 | 20241219 | 164000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 124 | 20241219 | 163900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 125 | 20241219 | 163800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 126 | 20241219 | 163700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 127 | 20241219 | 163600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 128 | 20241219 | 163500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 129 | 20241219 | 163400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 130 | 20241219 | 163300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 131 | 20241219 | 163200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 132 | 20241219 | 163100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 133 | 20241219 | 163000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 134 | 20241219 | 162900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 135 | 20241219 | 162800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 136 | 20241219 | 162700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 137 | 20241219 | 162600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 138 | 20241219 | 162500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 139 | 20241219 | 162400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 140 | 20241219 | 162300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 141 | 20241219 | 162200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 142 | 20241219 | 162100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 143 | 20241219 | 162000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 144 | 20241219 | 161900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 145 | 20241219 | 161800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 146 | 20241219 | 161700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 147 | 20241219 | 161600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 148 | 20241219 | 161500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 149 | 20241219 | 161400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 150 | 20241219 | 161300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 151 | 20241219 | 161200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 152 | 20241219 | 161100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 4291 |
| 153 | 20241219 | 161000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 154 | 20241219 | 160900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 155 | 20241219 | 160800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 156 | 20241219 | 160700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 157 | 20241219 | 160600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 158 | 20241219 | 160500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 159 | 20241219 | 160400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 160 | 20241219 | 160300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 161 | 20241219 | 160200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 162 | 20241219 | 160100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 163 | 20241219 | 160000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 164 | 20241219 | 155900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 165 | 20241219 | 155800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 166 | 20241219 | 155700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 167 | 20241219 | 155600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 168 | 20241219 | 155500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 169 | 20241219 | 155400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 170 | 20241219 | 155300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 171 | 20241219 | 155200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 172 | 20241219 | 155100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 173 | 20241219 | 155000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 174 | 20241219 | 154900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 175 | 20241219 | 154800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 176 | 20241219 | 154700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 177 | 20241219 | 154600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 178 | 20241219 | 154500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 179 | 20241219 | 154400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 180 | 20241219 | 154300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 181 | 20241219 | 154200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 182 | 20241219 | 154100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 4291 |
| 183 | 20241219 | 154000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 184 | 20241219 | 153900 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 185 | 20241219 | 153800 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 186 | 20241219 | 153700 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 187 | 20241219 | 153600 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 188 | 20241219 | 153500 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 189 | 20241219 | 153400 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 190 | 20241219 | 153300 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 191 | 20241219 | 153200 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 192 | 20241219 | 153100 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 0 |
| 193 | 20241219 | 153000 | 2331302230 | 10260 | 10260 | 10260 | 10260 | 4291 |
| 194 | 20241219 | 152900 | 2287276570 | 10260 | 10260 | 10260 | 10260 | 0 |
| 195 | 20241219 | 152800 | 2287276570 | 10260 | 10260 | 10260 | 10260 | 0 |
| 196 | 20241219 | 152700 | 2287276570 | 10260 | 10260 | 10260 | 10260 | 0 |
| 197 | 20241219 | 152600 | 2287276570 | 10260 | 10260 | 10260 | 10260 | 0 |
| 198 | 20241219 | 152500 | 2287276570 | 10260 | 10260 | 10260 | 10260 | 0 |
| 199 | 20241219 | 152400 | 2287276570 | 10260 | 10260 | 10260 | 10260 | 0 |
| 200 | 20241219 | 152300 | 2287276570 | 10260 | 10260 | 10260 | 10260 | 0 |
| 201 | 20241219 | 152200 | 2287276570 | 10260 | 10260 | 10260 | 10260 | 0 |
| 202 | 20241219 | 152100 | 2287276570 | 10260 | 10260 | 10260 | 10260 | 0 |
| 203 | 20241219 | 152000 | 2287276570 | 10260 | 10260 | 10260 | 10260 | 0 |
| 204 | 20241219 | 151900 | 2287276570 | 10260 | 10270 | 10270 | 10260 | 463 |
| 205 | 20241219 | 151800 | 2282524380 | 10270 | 10270 | 10270 | 10260 | 84 |
| 206 | 20241219 | 151700 | 2281662470 | 10270 | 10260 | 10270 | 10260 | 435 |
| 207 | 20241219 | 151600 | 2277198680 | 10260 | 10280 | 10280 | 10260 | 2800 |
| 208 | 20241219 | 151500 | 2248454170 | 10280 | 10300 | 10300 | 10270 | 5624 |
| 209 | 20241219 | 151400 | 2190653140 | 10290 | 10290 | 10290 | 10280 | 3161 |
| 210 | 20241219 | 151300 | 2158149840 | 10290 | 10290 | 10290 | 10280 | 548 |
| 211 | 20241219 | 151200 | 2152511820 | 10300 | 10300 | 10300 | 10290 | 63 |
| 212 | 20241219 | 151100 | 2151862970 | 10280 | 10300 | 10300 | 10280 | 1469 |
| 213 | 20241219 | 151000 | 2136749150 | 10300 | 10300 | 10300 | 10290 | 1622 |
| 214 | 20241219 | 150900 | 2120058530 | 10290 | 10300 | 10300 | 10290 | 179 |
| 215 | 20241219 | 150800 | 2118216460 | 10300 | 10290 | 10300 | 10290 | 54 |
| 216 | 20241219 | 150700 | 2117660560 | 10290 | 10300 | 10300 | 10290 | 1351 |
| 217 | 20241219 | 150600 | 2103758650 | 10290 | 10300 | 10300 | 10290 | 250 |
| 218 | 20241219 | 150500 | 2101185880 | 10300 | 10290 | 10300 | 10290 | 261 |
| 219 | 20241219 | 150400 | 2098499960 | 10300 | 10310 | 10310 | 10290 | 782 |
| 220 | 20241219 | 150300 | 2090445910 | 10310 | 10310 | 10310 | 10300 | 2011 |
| 221 | 20241219 | 150200 | 2069731960 | 10310 | 10310 | 10310 | 10300 | 493 |
| 222 | 20241219 | 150100 | 2064650030 | 10310 | 10310 | 10320 | 10300 | 1156 |
| 223 | 20241219 | 150000 | 2052730820 | 10310 | 10310 | 10310 | 10310 | 343 |
| 224 | 20241219 | 145900 | 2049194490 | 10310 | 10310 | 10310 | 10310 | 26 |
| 225 | 20241219 | 145800 | 2048926430 | 10310 | 10310 | 10310 | 10300 | 379 |
| 226 | 20241219 | 145700 | 2045019480 | 10300 | 10320 | 10320 | 10300 | 3661 |
| 227 | 20241219 | 145600 | 2007295200 | 10320 | 10330 | 10330 | 10310 | 538 |
| 228 | 20241219 | 145500 | 2001743820 | 10330 | 10320 | 10330 | 10320 | 426 |
| 229 | 20241219 | 145400 | 1997347490 | 10320 | 10320 | 10330 | 10320 | 157 |
| 230 | 20241219 | 145300 | 1995727220 | 10320 | 10330 | 10330 | 10310 | 656 |
| 231 | 20241219 | 145200 | 1988958110 | 10320 | 10320 | 10330 | 10320 | 298 |
| 232 | 20241219 | 145100 | 1985882680 | 10320 | 10320 | 10320 | 10320 | 18 |
| 233 | 20241219 | 145000 | 1985696920 | 10320 | 10320 | 10320 | 10310 | 206 |
| 234 | 20241219 | 144900 | 1983571860 | 10320 | 10320 | 10330 | 10320 | 780 |
| 235 | 20241219 | 144800 | 1975522250 | 10310 | 10320 | 10320 | 10310 | 28 |
| 236 | 20241219 | 144700 | 1975233310 | 10320 | 10320 | 10320 | 10310 | 314 |
| 237 | 20241219 | 144600 | 1971993600 | 10320 | 10330 | 10330 | 10320 | 269 |
| 238 | 20241219 | 144500 | 1969215440 | 10310 | 10320 | 10320 | 10310 | 226 |
| 239 | 20241219 | 144400 | 1966883880 | 10320 | 10320 | 10320 | 10310 | 1051 |
| 240 | 20241219 | 144300 | 1956038730 | 10320 | 10330 | 10330 | 10320 | 65 |
| 241 | 20241219 | 144200 | 1955367920 | 10330 | 10330 | 10330 | 10330 | 8 |
| 242 | 20241219 | 144100 | 1955285280 | 10330 | 10330 | 10330 | 10320 | 569 |
| 243 | 20241219 | 144000 | 1949408360 | 10330 | 10330 | 10330 | 10330 | 118 |
| 244 | 20241219 | 143900 | 1948189420 | 10320 | 10340 | 10340 | 10320 | 131 |
| 245 | 20241219 | 143800 | 1946836430 | 10330 | 10330 | 10330 | 10330 | 62 |
| 246 | 20241219 | 143700 | 1946195970 | 10330 | 10340 | 10340 | 10330 | 132 |
| 247 | 20241219 | 143600 | 1944831320 | 10340 | 10340 | 10340 | 10340 | 22 |
| 248 | 20241219 | 143500 | 1944603840 | 10320 | 10330 | 10330 | 10320 | 132 |
| 249 | 20241219 | 143400 | 1943241240 | 10330 | 10340 | 10340 | 10330 | 36 |
| 250 | 20241219 | 143300 | 1942869160 | 10340 | 10340 | 10360 | 10340 | 42 |
| 251 | 20241219 | 143200 | 1942434810 | 10340 | 10360 | 10360 | 10320 | 2334 |
| 252 | 20241219 | 143100 | 1918305400 | 10370 | 10370 | 10370 | 10360 | 61 |
| 253 | 20241219 | 143000 | 1917672850 | 10380 | 10380 | 10380 | 10360 | 251 |
| 254 | 20241219 | 142900 | 1915068450 | 10370 | 10350 | 10370 | 10340 | 944 |
| 255 | 20241219 | 142800 | 1905287590 | 10350 | 10350 | 10350 | 10340 | 27 |
| 256 | 20241219 | 142700 | 1905008280 | 10340 | 10350 | 10350 | 10340 | 27 |
| 257 | 20241219 | 142600 | 1904728850 | 10350 | 10350 | 10350 | 10350 | 25 |
| 258 | 20241219 | 142500 | 1904470100 | 10340 | 10350 | 10350 | 10340 | 30 |
| 259 | 20241219 | 142400 | 1904159780 | 10350 | 10350 | 10350 | 10350 | 44 |
| 260 | 20241219 | 142300 | 1903704380 | 10350 | 10350 | 10350 | 10350 | 21 |
| 261 | 20241219 | 142200 | 1903487030 | 10340 | 10350 | 10350 | 10340 | 299 |
| 262 | 20241219 | 142100 | 1900393000 | 10350 | 10350 | 10350 | 10350 | 4 |
| 263 | 20241219 | 142000 | 1900351600 | 10350 | 10350 | 10350 | 10350 | 34 |
| 264 | 20241219 | 141900 | 1899999700 | 10340 | 10350 | 10350 | 10340 | 229 |
| 265 | 20241219 | 141800 | 1897629780 | 10360 | 10360 | 10360 | 10360 | 14 |
| 266 | 20241219 | 141700 | 1897484740 | 10360 | 10350 | 10360 | 10350 | 41 |
| 267 | 20241219 | 141600 | 1897060380 | 10350 | 10350 | 10360 | 10340 | 195 |
| 268 | 20241219 | 141500 | 1895042440 | 10350 | 10350 | 10360 | 10340 | 2502 |
| 269 | 20241219 | 141400 | 1869143500 | 10350 | 10350 | 10350 | 10350 | 13 |
| 270 | 20241219 | 141300 | 1869008950 | 10340 | 10360 | 10360 | 10340 | 2973 |
| 271 | 20241219 | 141200 | 1838256820 | 10350 | 10370 | 10370 | 10350 | 486 |
| 272 | 20241219 | 141100 | 1833222450 | 10370 | 10370 | 10370 | 10370 | 10 |
| 273 | 20241219 | 141000 | 1833118750 | 10370 | 10370 | 10370 | 10370 | 5 |
| 274 | 20241219 | 140900 | 1833066900 | 10370 | 10370 | 10370 | 10370 | 14 |
| 275 | 20241219 | 140800 | 1832921720 | 10370 | 10370 | 10370 | 10370 | 10 |
| 276 | 20241219 | 140700 | 1832818020 | 10370 | 10370 | 10370 | 10370 | 28 |
| 277 | 20241219 | 140600 | 1832527660 | 10360 | 10360 | 10360 | 10360 | 0 |
| 278 | 20241219 | 140500 | 1832527660 | 10360 | 10370 | 10370 | 10360 | 781 |
| 279 | 20241219 | 140400 | 1824435440 | 10360 | 10360 | 10360 | 10360 | 0 |
| 280 | 20241219 | 140300 | 1824435440 | 10360 | 10370 | 10370 | 10360 | 280 |
| 281 | 20241219 | 140200 | 1821534360 | 10360 | 10370 | 10370 | 10360 | 154 |
| 282 | 20241219 | 140100 | 1819937810 | 10370 | 10370 | 10370 | 10370 | 7 |
| 283 | 20241219 | 140000 | 1819865220 | 10360 | 10360 | 10360 | 10360 | 14 |
| 284 | 20241219 | 135900 | 1819720180 | 10370 | 10370 | 10370 | 10370 | 28 |
| 285 | 20241219 | 135800 | 1819429820 | 10370 | 10360 | 10370 | 10360 | 284 |
| 286 | 20241219 | 135700 | 1816487570 | 10360 | 10360 | 10360 | 10350 | 126 |
| 287 | 20241219 | 135600 | 1815182400 | 10360 | 10360 | 10360 | 10360 | 10 |
| 288 | 20241219 | 135500 | 1815078800 | 10360 | 10370 | 10370 | 10340 | 2377 |
| 289 | 20241219 | 135400 | 1790480920 | 10370 | 10370 | 10370 | 10370 | 35 |
| 290 | 20241219 | 135300 | 1790117970 | 10370 | 10360 | 10370 | 10360 | 253 |
| 291 | 20241219 | 135200 | 1787496840 | 10360 | 10360 | 10360 | 10360 | 9 |
| 292 | 20241219 | 135100 | 1787403600 | 10360 | 10360 | 10360 | 10360 | 3 |
| 293 | 20241219 | 135000 | 1787372520 | 10360 | 10360 | 10360 | 10360 | 7 |
| 294 | 20241219 | 134900 | 1787300000 | 10360 | 10360 | 10360 | 10360 | 4 |
| 295 | 20241219 | 134800 | 1787258560 | 10360 | 10350 | 10360 | 10350 | 16 |
| 296 | 20241219 | 134700 | 1787092900 | 10350 | 10370 | 10370 | 10340 | 1845 |
| 297 | 20241219 | 134600 | 1768000930 | 10370 | 10370 | 10370 | 10370 | 6 |
| 298 | 20241219 | 134500 | 1767938710 | 10360 | 10360 | 10360 | 10350 | 316 |
| 299 | 20241219 | 134400 | 1764665410 | 10370 | 10370 | 10370 | 10370 | 9 |
| 300 | 20241219 | 134300 | 1764572080 | 10360 | 10360 | 10360 | 10360 | 362 |
| 301 | 20241219 | 134200 | 1760821760 | 10360 | 10360 | 10360 | 10360 | 23 |
| 302 | 20241219 | 134100 | 1760583480 | 10360 | 10360 | 10360 | 10340 | 1101 |
| 303 | 20241219 | 134000 | 1749178850 | 10350 | 10350 | 10350 | 10350 | 458 |
| 304 | 20241219 | 133900 | 1744438550 | 10350 | 10350 | 10350 | 10350 | 37 |
| 305 | 20241219 | 133800 | 1744055600 | 10350 | 10350 | 10350 | 10340 | 405 |
| 306 | 20241219 | 133700 | 1739864460 | 10350 | 10340 | 10350 | 10340 | 708 |
| 307 | 20241219 | 133600 | 1732541810 | 10330 | 10330 | 10330 | 10330 | 1 |
| 308 | 20241219 | 133500 | 1732531480 | 10320 | 10320 | 10320 | 10320 | 0 |
| 309 | 20241219 | 133400 | 1732531480 | 10320 | 10330 | 10330 | 10320 | 759 |
| 310 | 20241219 | 133300 | 1724691790 | 10330 | 10330 | 10330 | 10320 | 26 |
| 311 | 20241219 | 133200 | 1724423310 | 10330 | 10330 | 10330 | 10330 | 3 |
| 312 | 20241219 | 133100 | 1724392320 | 10330 | 10330 | 10330 | 10330 | 8 |
| 313 | 20241219 | 133000 | 1724309680 | 10320 | 10330 | 10330 | 10320 | 6 |
| 314 | 20241219 | 132900 | 1724247750 | 10320 | 10330 | 10330 | 10320 | 99 |
| 315 | 20241219 | 132800 | 1723225380 | 10320 | 10320 | 10320 | 10320 | 0 |
| 316 | 20241219 | 132700 | 1723225380 | 10320 | 10330 | 10330 | 10320 | 36 |
| 317 | 20241219 | 132600 | 1722853800 | 10320 | 10320 | 10320 | 10320 | 107 |
| 318 | 20241219 | 132500 | 1721749560 | 10320 | 10320 | 10330 | 10320 | 47 |
| 319 | 20241219 | 132400 | 1721264470 | 10320 | 10320 | 10320 | 10320 | 259 |
| 320 | 20241219 | 132300 | 1718591590 | 10320 | 10320 | 10320 | 10310 | 71 |
| 321 | 20241219 | 132200 | 1717859000 | 10320 | 10320 | 10320 | 10320 | 30 |
| 322 | 20241219 | 132100 | 1717549400 | 10320 | 10320 | 10320 | 10310 | 27 |
| 323 | 20241219 | 132000 | 1717270880 | 10320 | 10320 | 10320 | 10320 | 33 |
| 324 | 20241219 | 131900 | 1716930320 | 10310 | 10310 | 10310 | 10310 | 0 |
| 325 | 20241219 | 131800 | 1716930320 | 10310 | 10320 | 10320 | 10310 | 19 |
| 326 | 20241219 | 131700 | 1716734250 | 10320 | 10310 | 10320 | 10310 | 5 |
| 327 | 20241219 | 131600 | 1716682660 | 10310 | 10310 | 10310 | 10300 | 388 |
| 328 | 20241219 | 131500 | 1712682920 | 10300 | 10300 | 10300 | 10300 | 71 |
| 329 | 20241219 | 131400 | 1711951620 | 10300 | 10300 | 10310 | 10300 | 1457 |
| 330 | 20241219 | 131300 | 1696944440 | 10310 | 10310 | 10310 | 10310 | 22 |
| 331 | 20241219 | 131200 | 1696717620 | 10310 | 10310 | 10320 | 10300 | 1540 |
| 332 | 20241219 | 131100 | 1680851080 | 10310 | 10310 | 10310 | 10300 | 42 |
| 333 | 20241219 | 131000 | 1680418260 | 10310 | 10300 | 10310 | 10300 | 217 |
| 334 | 20241219 | 130900 | 1678181310 | 10300 | 10310 | 10310 | 10300 | 41 |
| 335 | 20241219 | 130800 | 1677758940 | 10310 | 10310 | 10310 | 10310 | 372 |
| 336 | 20241219 | 130700 | 1673923620 | 10310 | 10300 | 10310 | 10300 | 257 |
| 337 | 20241219 | 130600 | 1671274300 | 10310 | 10310 | 10310 | 10310 | 45 |
| 338 | 20241219 | 130500 | 1670810350 | 10310 | 10310 | 10310 | 10310 | 517 |
| 339 | 20241219 | 130400 | 1665480080 | 10310 | 10300 | 10310 | 10300 | 75 |
| 340 | 20241219 | 130300 | 1664707000 | 10310 | 10310 | 10310 | 10300 | 194 |
| 341 | 20241219 | 130200 | 1662707350 | 10310 | 10310 | 10310 | 10300 | 39 |
| 342 | 20241219 | 130100 | 1662305560 | 10310 | 10310 | 10310 | 10300 | 431 |
| 343 | 20241219 | 130000 | 1657865850 | 10310 | 10300 | 10310 | 10300 | 19 |
| 344 | 20241219 | 125900 | 1657670130 | 10310 | 10310 | 10310 | 10310 | 65 |
| 345 | 20241219 | 125800 | 1656999980 | 10310 | 10310 | 10310 | 10310 | 19 |
| 346 | 20241219 | 125700 | 1656804090 | 10310 | 10310 | 10310 | 10300 | 43 |
| 347 | 20241219 | 125600 | 1656360870 | 10310 | 10310 | 10310 | 10310 | 14 |
| 348 | 20241219 | 125500 | 1656216530 | 10310 | 10300 | 10310 | 10300 | 153 |
| 349 | 20241219 | 125400 | 1654639220 | 10310 | 10310 | 10310 | 10310 | 11 |
| 350 | 20241219 | 125300 | 1654525810 | 10310 | 10310 | 10310 | 10300 | 62 |
| 351 | 20241219 | 125200 | 1653886730 | 10310 | 10310 | 10310 | 10310 | 12 |
| 352 | 20241219 | 125100 | 1653763010 | 10310 | 10310 | 10310 | 10310 | 19 |
| 353 | 20241219 | 125000 | 1653567120 | 10300 | 10290 | 10300 | 10290 | 549 |
| 354 | 20241219 | 124900 | 1647912530 | 10300 | 10300 | 10300 | 10290 | 176 |
| 355 | 20241219 | 124800 | 1646100230 | 10300 | 10300 | 10300 | 10300 | 83 |
| 356 | 20241219 | 124700 | 1645245330 | 10290 | 10300 | 10300 | 10290 | 85 |
| 357 | 20241219 | 124600 | 1644370220 | 10300 | 10300 | 10300 | 10300 | 152 |
| 358 | 20241219 | 124500 | 1642804620 | 10290 | 10300 | 10300 | 10290 | 34 |
| 359 | 20241219 | 124400 | 1642454550 | 10300 | 10300 | 10300 | 10300 | 13 |
| 360 | 20241219 | 124300 | 1642320650 | 10290 | 10300 | 10300 | 10290 | 64 |
| 361 | 20241219 | 124200 | 1641661920 | 10300 | 10300 | 10300 | 10300 | 19 |
| 362 | 20241219 | 124100 | 1641466220 | 10300 | 10300 | 10300 | 10290 | 179 |
| 363 | 20241219 | 124000 | 1639624160 | 10300 | 10300 | 10300 | 10290 | 36 |
| 364 | 20241219 | 123900 | 1639253480 | 10300 | 10290 | 10300 | 10290 | 424 |
| 365 | 20241219 | 123800 | 1634890480 | 10290 | 10290 | 10290 | 10290 | 501 |
| 366 | 20241219 | 123700 | 1629735190 | 10290 | 10290 | 10300 | 10290 | 53 |
| 367 | 20241219 | 123600 | 1629189810 | 10290 | 10290 | 10300 | 10290 | 685 |
| 368 | 20241219 | 123500 | 1622141100 | 10290 | 10290 | 10300 | 10290 | 657 |
| 369 | 20241219 | 123400 | 1615380540 | 10290 | 10300 | 10300 | 10290 | 2878 |
| 370 | 20241219 | 123300 | 1585761450 | 10300 | 10300 | 10310 | 10300 | 55 |
| 371 | 20241219 | 123200 | 1585194940 | 10310 | 10300 | 10310 | 10300 | 47 |
| 372 | 20241219 | 123100 | 1584710770 | 10310 | 10310 | 10310 | 10300 | 73 |
| 373 | 20241219 | 123000 | 1583958710 | 10300 | 10310 | 10310 | 10300 | 101 |
| 374 | 20241219 | 122900 | 1582918400 | 10300 | 10310 | 10310 | 10300 | 25 |
| 375 | 20241219 | 122800 | 1582660850 | 10300 | 10300 | 10300 | 10300 | 0 |
| 376 | 20241219 | 122700 | 1582660850 | 10300 | 10300 | 10310 | 10300 | 404 |
| 377 | 20241219 | 122600 | 1578499590 | 10300 | 10290 | 10300 | 10290 | 678 |
| 378 | 20241219 | 122500 | 1571517070 | 10300 | 10330 | 10330 | 10290 | 16634 |
| 379 | 20241219 | 122400 | 1400152450 | 10330 | 10320 | 10330 | 10320 | 89 |
| 380 | 20241219 | 122300 | 1399233870 | 10320 | 10320 | 10320 | 10320 | 25 |
| 381 | 20241219 | 122200 | 1398975870 | 10320 | 10320 | 10320 | 10320 | 37 |
| 382 | 20241219 | 122100 | 1398594030 | 10320 | 10320 | 10320 | 10310 | 112 |
| 383 | 20241219 | 122000 | 1397438350 | 10310 | 10320 | 10320 | 10310 | 78 |
| 384 | 20241219 | 121900 | 1396633630 | 10320 | 10310 | 10320 | 10310 | 86 |
| 385 | 20241219 | 121800 | 1395746320 | 10320 | 10320 | 10320 | 10320 | 97 |
| 386 | 20241219 | 121700 | 1394745280 | 10320 | 10320 | 10320 | 10320 | 13 |
| 387 | 20241219 | 121600 | 1394611120 | 10320 | 10320 | 10320 | 10310 | 786 |
| 388 | 20241219 | 121500 | 1386501000 | 10320 | 10320 | 10320 | 10310 | 103 |
| 389 | 20241219 | 121400 | 1385438220 | 10320 | 10320 | 10320 | 10310 | 194 |
| 390 | 20241219 | 121300 | 1383436390 | 10310 | 10320 | 10320 | 10310 | 124 |
| 391 | 20241219 | 121200 | 1382156900 | 10320 | 10320 | 10320 | 10310 | 404 |
| 392 | 20241219 | 121100 | 1377989200 | 10320 | 10300 | 10320 | 10300 | 130 |
| 393 | 20241219 | 121000 | 1376648930 | 10310 | 10310 | 10310 | 10310 | 37 |
| 394 | 20241219 | 120900 | 1376267460 | 10300 | 10310 | 10310 | 10300 | 38 |
| 395 | 20241219 | 120800 | 1375875830 | 10310 | 10320 | 10320 | 10310 | 79 |
| 396 | 20241219 | 120700 | 1375061280 | 10310 | 10310 | 10310 | 10310 | 25 |
| 397 | 20241219 | 120600 | 1374803530 | 10310 | 10320 | 10320 | 10310 | 49 |
| 398 | 20241219 | 120500 | 1374298290 | 10310 | 10300 | 10310 | 10290 | 2079 |
| 399 | 20241219 | 120400 | 1352874690 | 10290 | 10300 | 10300 | 10290 | 135 |
| 400 | 20241219 | 120300 | 1351484390 | 10290 | 10300 | 10300 | 10290 | 233 |
| 401 | 20241219 | 120200 | 1349085470 | 10300 | 10300 | 10310 | 10300 | 748 |
| 402 | 20241219 | 120100 | 1341381010 | 10310 | 10310 | 10310 | 10300 | 141 |
| 403 | 20241219 | 120000 | 1339927700 | 10310 | 10310 | 10310 | 10300 | 74 |
| 404 | 20241219 | 115900 | 1339164930 | 10310 | 10310 | 10310 | 10310 | 8 |
| 405 | 20241219 | 115800 | 1339082450 | 10310 | 10310 | 10310 | 10310 | 33 |
| 406 | 20241219 | 115700 | 1338742220 | 10310 | 10310 | 10310 | 10310 | 53 |
| 407 | 20241219 | 115600 | 1338195790 | 10310 | 10310 | 10310 | 10300 | 117 |
| 408 | 20241219 | 115500 | 1336989840 | 10310 | 10310 | 10310 | 10310 | 14 |
| 409 | 20241219 | 115400 | 1336845500 | 10300 | 10320 | 10320 | 10300 | 859 |
| 410 | 20241219 | 115300 | 1327994010 | 10310 | 10310 | 10310 | 10300 | 238 |
| 411 | 20241219 | 115200 | 1325540670 | 10310 | 10300 | 10310 | 10300 | 648 |
| 412 | 20241219 | 115100 | 1318865240 | 10300 | 10290 | 10300 | 10290 | 17 |
| 413 | 20241219 | 115000 | 1318690250 | 10300 | 10300 | 10300 | 10300 | 3 |
| 414 | 20241219 | 114900 | 1318659350 | 10300 | 10290 | 10300 | 10290 | 661 |
| 415 | 20241219 | 114800 | 1311857610 | 10290 | 10290 | 10290 | 10280 | 445 |
| 416 | 20241219 | 114700 | 1307282890 | 10290 | 10280 | 10290 | 10280 | 129 |
| 417 | 20241219 | 114600 | 1305955780 | 10280 | 10290 | 10290 | 10280 | 575 |
| 418 | 20241219 | 114500 | 1300044740 | 10290 | 10290 | 10290 | 10280 | 17 |
| 419 | 20241219 | 114400 | 1299869820 | 10290 | 10290 | 10290 | 10290 | 3 |
| 420 | 20241219 | 114300 | 1299838950 | 10290 | 10290 | 10290 | 10280 | 311 |
| 421 | 20241219 | 114200 | 1296639240 | 10290 | 10290 | 10290 | 10290 | 15 |
| 422 | 20241219 | 114100 | 1296484890 | 10280 | 10290 | 10290 | 10280 | 141 |
| 423 | 20241219 | 114000 | 1295034440 | 10290 | 10290 | 10290 | 10280 | 63 |
| 424 | 20241219 | 113900 | 1294386610 | 10290 | 10290 | 10290 | 10280 | 125 |
| 425 | 20241219 | 113800 | 1293101350 | 10280 | 10290 | 10290 | 10280 | 47 |
| 426 | 20241219 | 113700 | 1292617870 | 10290 | 10300 | 10300 | 10280 | 3202 |
| 427 | 20241219 | 113600 | 1259673300 | 10300 | 10310 | 10320 | 10290 | 1855 |
| 428 | 20241219 | 113500 | 1240564570 | 10310 | 10310 | 10310 | 10310 | 758 |
| 429 | 20241219 | 113400 | 1232749590 | 10310 | 10310 | 10310 | 10310 | 8 |
| 430 | 20241219 | 113300 | 1232667110 | 10310 | 10310 | 10310 | 10310 | 3 |
| 431 | 20241219 | 113200 | 1232636180 | 10310 | 10300 | 10310 | 10300 | 20 |
| 432 | 20241219 | 113100 | 1232430110 | 10310 | 10310 | 10310 | 10300 | 131 |
| 433 | 20241219 | 113000 | 1231079770 | 10310 | 10310 | 10310 | 10300 | 53 |
| 434 | 20241219 | 112900 | 1230533780 | 10300 | 10310 | 10310 | 10290 | 2938 |
| 435 | 20241219 | 112800 | 1200275220 | 10310 | 10310 | 10310 | 10300 | 329 |
| 436 | 20241219 | 112700 | 1196883720 | 10310 | 10300 | 10310 | 10300 | 122 |
| 437 | 20241219 | 112600 | 1195626180 | 10310 | 10310 | 10310 | 10300 | 728 |
| 438 | 20241219 | 112500 | 1188121580 | 10300 | 10320 | 10320 | 10300 | 1393 |
| 439 | 20241219 | 112400 | 1173763780 | 10310 | 10310 | 10310 | 10310 | 809 |
| 440 | 20241219 | 112300 | 1165422990 | 10310 | 10320 | 10320 | 10310 | 680 |
| 441 | 20241219 | 112200 | 1158411900 | 10320 | 10310 | 10320 | 10310 | 46 |
| 442 | 20241219 | 112100 | 1157937490 | 10320 | 10320 | 10320 | 10310 | 55 |
| 443 | 20241219 | 112000 | 1157370000 | 10320 | 10320 | 10320 | 10320 | 5 |
| 444 | 20241219 | 111900 | 1157318400 | 10320 | 10320 | 10320 | 10320 | 5 |
| 445 | 20241219 | 111800 | 1157266800 | 10310 | 10310 | 10310 | 10310 | 0 |
| 446 | 20241219 | 111700 | 1157266800 | 10310 | 10320 | 10320 | 10310 | 19 |
| 447 | 20241219 | 111600 | 1157070850 | 10310 | 10320 | 10320 | 10310 | 139 |
| 448 | 20241219 | 111500 | 1155636620 | 10320 | 10330 | 10330 | 10310 | 500 |
| 449 | 20241219 | 111400 | 1150477420 | 10330 | 10330 | 10330 | 10330 | 4 |
| 450 | 20241219 | 111300 | 1150436100 | 10320 | 10310 | 10320 | 10310 | 791 |
| 451 | 20241219 | 111200 | 1142273120 | 10310 | 10310 | 10310 | 10300 | 47 |
| 452 | 20241219 | 111100 | 1141788670 | 10310 | 10310 | 10310 | 10300 | 82 |
| 453 | 20241219 | 111000 | 1140943420 | 10310 | 10310 | 10310 | 10300 | 135 |
| 454 | 20241219 | 110900 | 1139551720 | 10310 | 10310 | 10310 | 10300 | 597 |
| 455 | 20241219 | 110800 | 1133397410 | 10310 | 10320 | 10320 | 10310 | 30 |
| 456 | 20241219 | 110700 | 1133088010 | 10310 | 10310 | 10320 | 10310 | 1155 |
| 457 | 20241219 | 110600 | 1121176960 | 10310 | 10320 | 10320 | 10310 | 22 |
| 458 | 20241219 | 110500 | 1120950030 | 10310 | 10320 | 10320 | 10310 | 175 |
| 459 | 20241219 | 110400 | 1119144550 | 10310 | 10320 | 10320 | 10310 | 153 |
| 460 | 20241219 | 110300 | 1117565820 | 10320 | 10320 | 10320 | 10310 | 114 |
| 461 | 20241219 | 110200 | 1116389540 | 10320 | 10320 | 10320 | 10310 | 53 |
| 462 | 20241219 | 110100 | 1115842850 | 10320 | 10320 | 10320 | 10320 | 24 |
| 463 | 20241219 | 110000 | 1115595170 | 10320 | 10330 | 10330 | 10310 | 717 |
| 464 | 20241219 | 105900 | 1108196760 | 10320 | 10330 | 10330 | 10320 | 78 |
| 465 | 20241219 | 105800 | 1107391600 | 10330 | 10330 | 10330 | 10320 | 122 |
| 466 | 20241219 | 105700 | 1106131530 | 10340 | 10340 | 10340 | 10330 | 61 |
| 467 | 20241219 | 105600 | 1105500910 | 10340 | 10340 | 10340 | 10330 | 125 |
| 468 | 20241219 | 105500 | 1104208510 | 10340 | 10350 | 10350 | 10320 | 754 |
| 469 | 20241219 | 105400 | 1096420050 | 10350 | 10360 | 10360 | 10340 | 348 |
| 470 | 20241219 | 105300 | 1092819680 | 10360 | 10350 | 10360 | 10350 | 22 |
| 471 | 20241219 | 105200 | 1092591930 | 10360 | 10360 | 10360 | 10340 | 473 |
| 472 | 20241219 | 105100 | 1087694620 | 10360 | 10370 | 10370 | 10360 | 20 |
| 473 | 20241219 | 105000 | 1087487320 | 10360 | 10360 | 10360 | 10360 | 14 |
| 474 | 20241219 | 104900 | 1087342280 | 10360 | 10370 | 10370 | 10360 | 25 |
| 475 | 20241219 | 104800 | 1087083210 | 10360 | 10360 | 10360 | 10350 | 133 |
| 476 | 20241219 | 104700 | 1085705460 | 10360 | 10370 | 10370 | 10360 | 12 |
| 477 | 20241219 | 104600 | 1085581050 | 10360 | 10360 | 10360 | 10360 | 144 |
| 478 | 20241219 | 104500 | 1084089210 | 10360 | 10360 | 10360 | 10360 | 7 |
| 479 | 20241219 | 104400 | 1084016690 | 10340 | 10350 | 10350 | 10340 | 295 |
| 480 | 20241219 | 104300 | 1080963790 | 10350 | 10340 | 10350 | 10340 | 20 |
| 481 | 20241219 | 104200 | 1080756920 | 10340 | 10350 | 10350 | 10340 | 152 |
| 482 | 20241219 | 104100 | 1079184230 | 10350 | 10350 | 10350 | 10340 | 182 |
| 483 | 20241219 | 104000 | 1077301740 | 10350 | 10350 | 10360 | 10340 | 1444 |
| 484 | 20241219 | 103900 | 1062354270 | 10340 | 10340 | 10340 | 10330 | 190 |
| 485 | 20241219 | 103800 | 1060389890 | 10340 | 10340 | 10340 | 10340 | 2 |
| 486 | 20241219 | 103700 | 1060369210 | 10340 | 10320 | 10340 | 10320 | 626 |
| 487 | 20241219 | 103600 | 1053902100 | 10330 | 10320 | 10330 | 10320 | 142 |
| 488 | 20241219 | 103500 | 1052436650 | 10320 | 10330 | 10330 | 10320 | 245 |
| 489 | 20241219 | 103400 | 1049908240 | 10320 | 10320 | 10320 | 10320 | 916 |
| 490 | 20241219 | 103300 | 1040455120 | 10320 | 10340 | 10340 | 10300 | 8772 |
| 491 | 20241219 | 103200 | 950051780 | 10340 | 10340 | 10340 | 10340 | 106 |
| 492 | 20241219 | 103100 | 948955740 | 10330 | 10330 | 10330 | 10330 | 89 |
| 493 | 20241219 | 103000 | 948036370 | 10330 | 10330 | 10330 | 10330 | 8 |
| 494 | 20241219 | 102900 | 947953730 | 10330 | 10320 | 10330 | 10310 | 1740 |
| 495 | 20241219 | 102800 | 929997790 | 10320 | 10320 | 10320 | 10320 | 80 |
| 496 | 20241219 | 102700 | 929172190 | 10320 | 10320 | 10320 | 10300 | 1140 |
| 497 | 20241219 | 102600 | 917419700 | 10310 | 10340 | 10350 | 10290 | 12237 |
| 498 | 20241219 | 102500 | 791249800 | 10340 | 10370 | 10380 | 10330 | 7293 |
| 499 | 20241219 | 102400 | 715725430 | 10370 | 10380 | 10380 | 10370 | 138 |
| 500 | 20241219 | 102300 | 714293220 | 10380 | 10380 | 10380 | 10370 | 148 |
| 501 | 20241219 | 102200 | 712757250 | 10380 | 10370 | 10380 | 10370 | 47 |
| 502 | 20241219 | 102100 | 712269490 | 10370 | 10380 | 10380 | 10370 | 77 |
| 503 | 20241219 | 102000 | 711470470 | 10380 | 10370 | 10390 | 10370 | 1292 |
| 504 | 20241219 | 101900 | 698071150 | 10380 | 10400 | 10400 | 10370 | 2234 |
| 505 | 20241219 | 101800 | 674875420 | 10390 | 10390 | 10390 | 10390 | 0 |
| 506 | 20241219 | 101700 | 674875420 | 10390 | 10380 | 10400 | 10380 | 8 |
| 507 | 20241219 | 101600 | 674792340 | 10380 | 10400 | 10400 | 10380 | 2528 |
| 508 | 20241219 | 101500 | 648521040 | 10410 | 10400 | 10410 | 10400 | 21 |
| 509 | 20241219 | 101400 | 648302540 | 10400 | 10410 | 10410 | 10400 | 62 |
| 510 | 20241219 | 101300 | 647657720 | 10400 | 10410 | 10410 | 10400 | 40 |
| 511 | 20241219 | 101200 | 647241620 | 10400 | 10410 | 10410 | 10400 | 117 |
| 512 | 20241219 | 101100 | 646024780 | 10410 | 10400 | 10410 | 10400 | 48 |
| 513 | 20241219 | 101000 | 645525330 | 10410 | 10410 | 10410 | 10410 | 3 |
| 514 | 20241219 | 100900 | 645494100 | 10410 | 10410 | 10410 | 10410 | 118 |
| 515 | 20241219 | 100800 | 644265720 | 10410 | 10410 | 10410 | 10410 | 36 |
| 516 | 20241219 | 100700 | 643890960 | 10410 | 10410 | 10410 | 10400 | 25 |
| 517 | 20241219 | 100600 | 643630810 | 10410 | 10410 | 10410 | 10410 | 1 |
| 518 | 20241219 | 100500 | 643620400 | 10390 | 10400 | 10400 | 10390 | 1359 |
| 519 | 20241219 | 100400 | 629488060 | 10400 | 10400 | 10400 | 10390 | 267 |
| 520 | 20241219 | 100300 | 626711390 | 10400 | 10400 | 10400 | 10400 | 101 |
| 521 | 20241219 | 100200 | 625660990 | 10380 | 10400 | 10400 | 10380 | 295 |
| 522 | 20241219 | 100100 | 622598280 | 10390 | 10390 | 10390 | 10390 | 127 |
| 523 | 20241219 | 100000 | 621278750 | 10390 | 10390 | 10390 | 10380 | 142 |
| 524 | 20241219 | 095900 | 619803420 | 10390 | 10390 | 10390 | 10390 | 114 |
| 525 | 20241219 | 095800 | 618618960 | 10380 | 10370 | 10380 | 10370 | 31 |
| 526 | 20241219 | 095700 | 618297320 | 10390 | 10370 | 10390 | 10370 | 287 |
| 527 | 20241219 | 095600 | 615319510 | 10370 | 10390 | 10390 | 10370 | 1951 |
| 528 | 20241219 | 095500 | 595064230 | 10400 | 10400 | 10400 | 10400 | 14 |
| 529 | 20241219 | 095400 | 594918630 | 10390 | 10400 | 10400 | 10390 | 191 |
| 530 | 20241219 | 095300 | 592932780 | 10400 | 10400 | 10400 | 10390 | 71 |
| 531 | 20241219 | 095200 | 592194490 | 10400 | 10400 | 10400 | 10400 | 106 |
| 532 | 20241219 | 095100 | 591092090 | 10390 | 10410 | 10410 | 10390 | 1472 |
| 533 | 20241219 | 095000 | 575789840 | 10410 | 10410 | 10410 | 10400 | 29 |
| 534 | 20241219 | 094900 | 575488090 | 10410 | 10410 | 10410 | 10400 | 173 |
| 535 | 20241219 | 094800 | 573687290 | 10400 | 10400 | 10400 | 10400 | 430 |
| 536 | 20241219 | 094700 | 569215290 | 10410 | 10410 | 10410 | 10410 | 11 |
| 537 | 20241219 | 094600 | 569100780 | 10400 | 10410 | 10410 | 10400 | 240 |
| 538 | 20241219 | 094500 | 566602890 | 10390 | 10390 | 10390 | 10390 | 0 |
| 539 | 20241219 | 094400 | 566602890 | 10390 | 10420 | 10420 | 10390 | 924 |
| 540 | 20241219 | 094300 | 556990030 | 10420 | 10410 | 10420 | 10410 | 495 |
| 541 | 20241219 | 094200 | 551836890 | 10430 | 10420 | 10430 | 10420 | 107 |
| 542 | 20241219 | 094100 | 550721320 | 10400 | 10420 | 10420 | 10400 | 869 |
| 543 | 20241219 | 094000 | 541676160 | 10410 | 10410 | 10420 | 10410 | 49 |
| 544 | 20241219 | 093900 | 541165610 | 10400 | 10400 | 10410 | 10400 | 911 |
| 545 | 20241219 | 093800 | 531683040 | 10380 | 10410 | 10410 | 10380 | 417 |
| 546 | 20241219 | 093700 | 527350800 | 10400 | 10410 | 10410 | 10390 | 781 |
| 547 | 20241219 | 093600 | 519228320 | 10420 | 10410 | 10420 | 10410 | 31 |
| 548 | 20241219 | 093500 | 518905330 | 10410 | 10410 | 10420 | 10400 | 287 |
| 549 | 20241219 | 093400 | 515917650 | 10410 | 10430 | 10430 | 10410 | 57 |
| 550 | 20241219 | 093300 | 515323740 | 10430 | 10420 | 10430 | 10400 | 1193 |
| 551 | 20241219 | 093200 | 502898390 | 10420 | 10430 | 10430 | 10410 | 975 |
| 552 | 20241219 | 093100 | 492743050 | 10430 | 10430 | 10430 | 10420 | 209 |
| 553 | 20241219 | 093000 | 490563620 | 10430 | 10430 | 10440 | 10420 | 271 |
| 554 | 20241219 | 092900 | 487735980 | 10420 | 10420 | 10430 | 10410 | 154 |
| 555 | 20241219 | 092800 | 486131400 | 10410 | 10400 | 10420 | 10390 | 1019 |
| 556 | 20241219 | 092700 | 475524950 | 10380 | 10380 | 10400 | 10380 | 290 |
| 557 | 20241219 | 092600 | 472513430 | 10380 | 10380 | 10390 | 10370 | 572 |
| 558 | 20241219 | 092500 | 466576950 | 10380 | 10380 | 10380 | 10370 | 473 |
| 559 | 20241219 | 092400 | 461671400 | 10370 | 10380 | 10380 | 10370 | 346 |
| 560 | 20241219 | 092300 | 458080990 | 10370 | 10400 | 10400 | 10370 | 1542 |
| 561 | 20241219 | 092200 | 442078470 | 10390 | 10400 | 10400 | 10390 | 245 |
| 562 | 20241219 | 092100 | 439532660 | 10390 | 10420 | 10420 | 10390 | 3025 |
| 563 | 20241219 | 092000 | 408060760 | 10410 | 10410 | 10420 | 10410 | 868 |
| 564 | 20241219 | 091900 | 399017630 | 10410 | 10430 | 10440 | 10410 | 1484 |
| 565 | 20241219 | 091800 | 383556070 | 10430 | 10430 | 10440 | 10430 | 705 |
| 566 | 20241219 | 091700 | 376199200 | 10420 | 10430 | 10430 | 10420 | 109 |
| 567 | 20241219 | 091600 | 375063400 | 10430 | 10420 | 10430 | 10420 | 544 |
| 568 | 20241219 | 091500 | 369392930 | 10420 | 10400 | 10420 | 10400 | 376 |
| 569 | 20241219 | 091400 | 365480000 | 10390 | 10390 | 10400 | 10390 | 414 |
| 570 | 20241219 | 091300 | 361177700 | 10390 | 10400 | 10400 | 10390 | 172 |
| 571 | 20241219 | 091200 | 359390490 | 10400 | 10400 | 10410 | 10380 | 2517 |
| 572 | 20241219 | 091100 | 333240830 | 10410 | 10410 | 10420 | 10400 | 478 |
| 573 | 20241219 | 091000 | 328266010 | 10430 | 10400 | 10430 | 10380 | 4378 |
| 574 | 20241219 | 090900 | 282760560 | 10400 | 10380 | 10400 | 10370 | 3762 |
| 575 | 20241219 | 090800 | 243707250 | 10380 | 10410 | 10410 | 10380 | 3807 |
| 576 | 20241219 | 090700 | 204156500 | 10410 | 10430 | 10430 | 10400 | 820 |
| 577 | 20241219 | 090600 | 195616260 | 10430 | 10450 | 10450 | 10430 | 443 |
| 578 | 20241219 | 090500 | 190992260 | 10450 | 10450 | 10450 | 10430 | 3079 |
| 579 | 20241219 | 090400 | 158822120 | 10460 | 10460 | 10460 | 10450 | 1278 |
| 580 | 20241219 | 090300 | 145465440 | 10460 | 10450 | 10460 | 10440 | 1664 |
| 581 | 20241219 | 090200 | 128069200 | 10460 | 10420 | 10480 | 10420 | 1664 |
| 582 | 20241219 | 090100 | 110669540 | 10420 | 10460 | 10460 | 10390 | 6780 |
| 583 | 20241219 | 090000 | 40061320 | 10450 | 10460 | 10520 | 10450 | 3829 |