31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 184200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 3905 |
| 3 | 20241209 | 184100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 4 | 20241209 | 184000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 5 | 20241209 | 183900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 6 | 20241209 | 183800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 7 | 20241209 | 183700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 8 | 20241209 | 183600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 9 | 20241209 | 183500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 10 | 20241209 | 183400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 11 | 20241209 | 183300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 12 | 20241209 | 183200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 13 | 20241209 | 183100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 14 | 20241209 | 183000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 15 | 20241209 | 182900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 16 | 20241209 | 182800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 17 | 20241209 | 182700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 18 | 20241209 | 182600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 19 | 20241209 | 182500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 20 | 20241209 | 182400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 21 | 20241209 | 182300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 22 | 20241209 | 182200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 23 | 20241209 | 182100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 24 | 20241209 | 182000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 25 | 20241209 | 181900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 26 | 20241209 | 181800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 27 | 20241209 | 181700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 28 | 20241209 | 181600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 29 | 20241209 | 181500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 30 | 20241209 | 181400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 31 | 20241209 | 181300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 32 | 20241209 | 181200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 3905 |
| 33 | 20241209 | 181100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 34 | 20241209 | 181000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 35 | 20241209 | 180900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 36 | 20241209 | 180800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 37 | 20241209 | 180700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 38 | 20241209 | 180600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 39 | 20241209 | 180500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 40 | 20241209 | 180400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 41 | 20241209 | 180300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 42 | 20241209 | 180200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 43 | 20241209 | 180100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 44 | 20241209 | 180000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 45 | 20241209 | 175900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 46 | 20241209 | 175800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 47 | 20241209 | 175700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 48 | 20241209 | 175600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 49 | 20241209 | 175500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 50 | 20241209 | 175400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 51 | 20241209 | 175300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 52 | 20241209 | 175200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 53 | 20241209 | 175100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 54 | 20241209 | 175000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 55 | 20241209 | 174900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 56 | 20241209 | 174800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 57 | 20241209 | 174700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 58 | 20241209 | 174600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 59 | 20241209 | 174500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 60 | 20241209 | 174400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 61 | 20241209 | 174300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 62 | 20241209 | 174200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 3905 |
| 63 | 20241209 | 174100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 64 | 20241209 | 174000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 65 | 20241209 | 173900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 66 | 20241209 | 173800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 67 | 20241209 | 173700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 68 | 20241209 | 173600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 69 | 20241209 | 173500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 70 | 20241209 | 173400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 71 | 20241209 | 173300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 72 | 20241209 | 173200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 73 | 20241209 | 173100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 74 | 20241209 | 173000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 75 | 20241209 | 172900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 76 | 20241209 | 172800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 77 | 20241209 | 172700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 78 | 20241209 | 172600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 79 | 20241209 | 172500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 80 | 20241209 | 172400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 81 | 20241209 | 172300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 82 | 20241209 | 172200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 83 | 20241209 | 172100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 84 | 20241209 | 172000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 85 | 20241209 | 171900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 86 | 20241209 | 171800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 87 | 20241209 | 171700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 88 | 20241209 | 171600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 89 | 20241209 | 171500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 90 | 20241209 | 171400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 91 | 20241209 | 171300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 92 | 20241209 | 171200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 3905 |
| 93 | 20241209 | 171100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 94 | 20241209 | 171000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 95 | 20241209 | 170900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 96 | 20241209 | 170800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 97 | 20241209 | 170700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 98 | 20241209 | 170600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 99 | 20241209 | 170500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 100 | 20241209 | 170400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 101 | 20241209 | 170300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 102 | 20241209 | 170200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 103 | 20241209 | 170100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 104 | 20241209 | 170000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 105 | 20241209 | 165900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 106 | 20241209 | 165800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 107 | 20241209 | 165700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 108 | 20241209 | 165600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 109 | 20241209 | 165500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 110 | 20241209 | 165400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 111 | 20241209 | 165300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 112 | 20241209 | 165200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 113 | 20241209 | 165100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 114 | 20241209 | 165000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 115 | 20241209 | 164900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 116 | 20241209 | 164800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 117 | 20241209 | 164700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 118 | 20241209 | 164600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 119 | 20241209 | 164500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 120 | 20241209 | 164400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 121 | 20241209 | 164300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 122 | 20241209 | 164200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 3905 |
| 123 | 20241209 | 164100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 124 | 20241209 | 164000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 125 | 20241209 | 163900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 126 | 20241209 | 163800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 127 | 20241209 | 163700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 128 | 20241209 | 163600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 129 | 20241209 | 163500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 130 | 20241209 | 163400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 131 | 20241209 | 163300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 132 | 20241209 | 163200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 133 | 20241209 | 163100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 134 | 20241209 | 163000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 135 | 20241209 | 162900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 136 | 20241209 | 162800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 137 | 20241209 | 162700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 138 | 20241209 | 162600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 139 | 20241209 | 162500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 140 | 20241209 | 162400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 141 | 20241209 | 162300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 142 | 20241209 | 162200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 143 | 20241209 | 162100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 144 | 20241209 | 162000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 145 | 20241209 | 161900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 146 | 20241209 | 161800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 147 | 20241209 | 161700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 148 | 20241209 | 161600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 149 | 20241209 | 161500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 150 | 20241209 | 161400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 151 | 20241209 | 161300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 152 | 20241209 | 161200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 3905 |
| 153 | 20241209 | 161100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 154 | 20241209 | 161000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 155 | 20241209 | 160900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 156 | 20241209 | 160800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 157 | 20241209 | 160700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 158 | 20241209 | 160600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 159 | 20241209 | 160500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 160 | 20241209 | 160400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 161 | 20241209 | 160300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 162 | 20241209 | 160200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 163 | 20241209 | 160100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 164 | 20241209 | 160000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 165 | 20241209 | 155900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 166 | 20241209 | 155800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 167 | 20241209 | 155700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 168 | 20241209 | 155600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 169 | 20241209 | 155500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 170 | 20241209 | 155400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 171 | 20241209 | 155300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 172 | 20241209 | 155200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 173 | 20241209 | 155100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 174 | 20241209 | 155000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 175 | 20241209 | 154900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 176 | 20241209 | 154800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 177 | 20241209 | 154700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 178 | 20241209 | 154600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 179 | 20241209 | 154500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 180 | 20241209 | 154400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 181 | 20241209 | 154300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 182 | 20241209 | 154200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 3905 |
| 183 | 20241209 | 154100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 184 | 20241209 | 154000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 185 | 20241209 | 153900 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 186 | 20241209 | 153800 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 187 | 20241209 | 153700 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 188 | 20241209 | 153600 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 189 | 20241209 | 153500 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 190 | 20241209 | 153400 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 191 | 20241209 | 153300 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 192 | 20241209 | 153200 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 193 | 20241209 | 153100 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 194 | 20241209 | 153000 | 2631598190 | 12260 | 12260 | 12260 | 12260 | 3905 |
| 195 | 20241209 | 152900 | 2583722890 | 12290 | 12290 | 12290 | 12290 | 0 |
| 196 | 20241209 | 152800 | 2583722890 | 12290 | 12290 | 12290 | 12290 | 0 |
| 197 | 20241209 | 152700 | 2583722890 | 12290 | 12290 | 12290 | 12290 | 0 |
| 198 | 20241209 | 152600 | 2583722890 | 12290 | 12290 | 12290 | 12290 | 0 |
| 199 | 20241209 | 152500 | 2583722890 | 12290 | 12290 | 12290 | 12290 | 0 |
| 200 | 20241209 | 152400 | 2583722890 | 12290 | 12290 | 12290 | 12290 | 0 |
| 201 | 20241209 | 152300 | 2583722890 | 12290 | 12290 | 12290 | 12290 | 0 |
| 202 | 20241209 | 152200 | 2583722890 | 12290 | 12290 | 12290 | 12290 | 0 |
| 203 | 20241209 | 152100 | 2583722890 | 12290 | 12290 | 12290 | 12290 | 0 |
| 204 | 20241209 | 152000 | 2583722890 | 12290 | 12290 | 12290 | 12290 | 0 |
| 205 | 20241209 | 151900 | 2583722890 | 12290 | 12280 | 12290 | 12280 | 930 |
| 206 | 20241209 | 151800 | 2572297310 | 12290 | 12290 | 12290 | 12280 | 579 |
| 207 | 20241209 | 151700 | 2565182900 | 12290 | 12290 | 12300 | 12280 | 518 |
| 208 | 20241209 | 151600 | 2558815870 | 12290 | 12300 | 12320 | 12290 | 1893 |
| 209 | 20241209 | 151500 | 2535526260 | 12280 | 12300 | 12310 | 12280 | 640 |
| 210 | 20241209 | 151400 | 2527660630 | 12300 | 12280 | 12300 | 12280 | 2665 |
| 211 | 20241209 | 151300 | 2494911740 | 12270 | 12280 | 12290 | 12270 | 1288 |
| 212 | 20241209 | 151200 | 2479096440 | 12280 | 12280 | 12290 | 12280 | 322 |
| 213 | 20241209 | 151100 | 2475139700 | 12280 | 12280 | 12290 | 12280 | 554 |
| 214 | 20241209 | 151000 | 2468334480 | 12280 | 12290 | 12290 | 12280 | 401 |
| 215 | 20241209 | 150900 | 2463406460 | 12300 | 12310 | 12310 | 12300 | 223 |
| 216 | 20241209 | 150800 | 2460662400 | 12300 | 12290 | 12310 | 12290 | 902 |
| 217 | 20241209 | 150700 | 2449572160 | 12290 | 12300 | 12300 | 12290 | 1129 |
| 218 | 20241209 | 150600 | 2435696710 | 12290 | 12300 | 12300 | 12290 | 728 |
| 219 | 20241209 | 150500 | 2426747310 | 12300 | 12300 | 12300 | 12300 | 101 |
| 220 | 20241209 | 150400 | 2425505010 | 12300 | 12300 | 12310 | 12300 | 381 |
| 221 | 20241209 | 150300 | 2420818610 | 12290 | 12300 | 12310 | 12290 | 745 |
| 222 | 20241209 | 150200 | 2411657730 | 12300 | 12280 | 12300 | 12280 | 522 |
| 223 | 20241209 | 150100 | 2405245980 | 12290 | 12300 | 12300 | 12280 | 1661 |
| 224 | 20241209 | 150000 | 2384841280 | 12310 | 12300 | 12310 | 12290 | 754 |
| 225 | 20241209 | 145900 | 2375568350 | 12300 | 12290 | 12310 | 12280 | 927 |
| 226 | 20241209 | 145800 | 2364182000 | 12290 | 12300 | 12310 | 12290 | 1251 |
| 227 | 20241209 | 145700 | 2348799490 | 12300 | 12300 | 12310 | 12300 | 163 |
| 228 | 20241209 | 145600 | 2346794580 | 12300 | 12310 | 12310 | 12290 | 526 |
| 229 | 20241209 | 145500 | 2340324950 | 12310 | 12310 | 12320 | 12300 | 1680 |
| 230 | 20241209 | 145400 | 2319640480 | 12320 | 12260 | 12320 | 12260 | 664 |
| 231 | 20241209 | 145300 | 2311474130 | 12260 | 12270 | 12270 | 12260 | 1189 |
| 232 | 20241209 | 145200 | 2296885720 | 12310 | 12280 | 12310 | 12280 | 745 |
| 233 | 20241209 | 145100 | 2287730820 | 12280 | 12310 | 12310 | 12280 | 118 |
| 234 | 20241209 | 145000 | 2286281720 | 12270 | 12280 | 12280 | 12270 | 548 |
| 235 | 20241209 | 144900 | 2279555190 | 12280 | 12280 | 12280 | 12280 | 636 |
| 236 | 20241209 | 144800 | 2271745110 | 12270 | 12270 | 12270 | 12270 | 0 |
| 237 | 20241209 | 144700 | 2271745110 | 12270 | 12270 | 12270 | 12270 | 40 |
| 238 | 20241209 | 144600 | 2271254310 | 12270 | 12290 | 12290 | 12270 | 2080 |
| 239 | 20241209 | 144500 | 2245710440 | 12310 | 12320 | 12320 | 12310 | 216 |
| 240 | 20241209 | 144400 | 2243051440 | 12330 | 12330 | 12330 | 12330 | 10 |
| 241 | 20241209 | 144300 | 2242928140 | 12300 | 12300 | 12300 | 12300 | 200 |
| 242 | 20241209 | 144200 | 2240468140 | 12310 | 12290 | 12310 | 12290 | 223 |
| 243 | 20241209 | 144100 | 2237723110 | 12290 | 12310 | 12320 | 12290 | 512 |
| 244 | 20241209 | 144000 | 2231424480 | 12300 | 12300 | 12300 | 12300 | 26 |
| 245 | 20241209 | 143900 | 2231104680 | 12310 | 12310 | 12310 | 12300 | 632 |
| 246 | 20241209 | 143800 | 2223326360 | 12310 | 12310 | 12310 | 12310 | 5 |
| 247 | 20241209 | 143700 | 2223264810 | 12310 | 12310 | 12310 | 12310 | 1325 |
| 248 | 20241209 | 143600 | 2206954060 | 12310 | 12310 | 12310 | 12310 | 13 |
| 249 | 20241209 | 143500 | 2206794030 | 12310 | 12330 | 12340 | 12310 | 866 |
| 250 | 20241209 | 143400 | 2196125270 | 12330 | 12340 | 12340 | 12330 | 183 |
| 251 | 20241209 | 143300 | 2193867120 | 12340 | 12340 | 12340 | 12340 | 101 |
| 252 | 20241209 | 143200 | 2192620780 | 12340 | 12340 | 12340 | 12340 | 52 |
| 253 | 20241209 | 143100 | 2191979100 | 12350 | 12350 | 12350 | 12350 | 246 |
| 254 | 20241209 | 143000 | 2188941000 | 12350 | 12350 | 12350 | 12340 | 185 |
| 255 | 20241209 | 142900 | 2186656860 | 12340 | 12340 | 12340 | 12340 | 0 |
| 256 | 20241209 | 142800 | 2186656860 | 12340 | 12330 | 12340 | 12330 | 65 |
| 257 | 20241209 | 142700 | 2185855010 | 12330 | 12330 | 12330 | 12330 | 204 |
| 258 | 20241209 | 142600 | 2183339690 | 12330 | 12320 | 12330 | 12320 | 165 |
| 259 | 20241209 | 142500 | 2181305260 | 12370 | 12320 | 12370 | 12320 | 595 |
| 260 | 20241209 | 142400 | 2173949110 | 12320 | 12320 | 12320 | 12320 | 0 |
| 261 | 20241209 | 142300 | 2173949110 | 12320 | 12320 | 12320 | 12320 | 20 |
| 262 | 20241209 | 142200 | 2173702710 | 12290 | 12290 | 12290 | 12290 | 0 |
| 263 | 20241209 | 142100 | 2173702710 | 12290 | 12290 | 12290 | 12290 | 0 |
| 264 | 20241209 | 142000 | 2173702710 | 12290 | 12290 | 12370 | 12290 | 2242 |
| 265 | 20241209 | 141900 | 2146076650 | 12280 | 12350 | 12350 | 12280 | 4736 |
| 266 | 20241209 | 141800 | 2087750140 | 12340 | 12320 | 12340 | 12320 | 552 |
| 267 | 20241209 | 141700 | 2080939500 | 12350 | 12350 | 12350 | 12350 | 2 |
| 268 | 20241209 | 141600 | 2080914800 | 12320 | 12320 | 12320 | 12320 | 0 |
| 269 | 20241209 | 141500 | 2080914800 | 12320 | 12320 | 12320 | 12320 | 1 |
| 270 | 20241209 | 141400 | 2080902480 | 12320 | 12320 | 12320 | 12320 | 0 |
| 271 | 20241209 | 141300 | 2080902480 | 12320 | 12320 | 12320 | 12320 | 1 |
| 272 | 20241209 | 141200 | 2080890160 | 12320 | 12350 | 12360 | 12320 | 821 |
| 273 | 20241209 | 141100 | 2070753370 | 12320 | 12330 | 12330 | 12320 | 100 |
| 274 | 20241209 | 141000 | 2069520410 | 12330 | 12330 | 12330 | 12330 | 0 |
| 275 | 20241209 | 140900 | 2069520410 | 12330 | 12330 | 12330 | 12330 | 58 |
| 276 | 20241209 | 140800 | 2068805270 | 12330 | 12330 | 12330 | 12330 | 0 |
| 277 | 20241209 | 140700 | 2068805270 | 12330 | 12330 | 12330 | 12330 | 18 |
| 278 | 20241209 | 140600 | 2068583330 | 12340 | 12340 | 12340 | 12340 | 214 |
| 279 | 20241209 | 140500 | 2065942570 | 12350 | 12350 | 12350 | 12350 | 231 |
| 280 | 20241209 | 140400 | 2063089720 | 12360 | 12360 | 12360 | 12360 | 281 |
| 281 | 20241209 | 140300 | 2059616560 | 12360 | 12360 | 12360 | 12360 | 34 |
| 282 | 20241209 | 140200 | 2059196320 | 12370 | 12370 | 12370 | 12370 | 0 |
| 283 | 20241209 | 140100 | 2059196320 | 12370 | 12370 | 12370 | 12370 | 42 |
| 284 | 20241209 | 140000 | 2058676780 | 12380 | 12370 | 12380 | 12360 | 482 |
| 285 | 20241209 | 135900 | 2052714350 | 12370 | 12370 | 12370 | 12370 | 22 |
| 286 | 20241209 | 135800 | 2052442210 | 12370 | 12370 | 12370 | 12370 | 25 |
| 287 | 20241209 | 135700 | 2052132960 | 12380 | 12350 | 12380 | 12350 | 453 |
| 288 | 20241209 | 135600 | 2046536920 | 12350 | 12360 | 12380 | 12350 | 709 |
| 289 | 20241209 | 135500 | 2037779040 | 12340 | 12340 | 12340 | 12340 | 0 |
| 290 | 20241209 | 135400 | 2037779040 | 12340 | 12370 | 12370 | 12340 | 803 |
| 291 | 20241209 | 135300 | 2027854930 | 12380 | 12330 | 12380 | 12330 | 258 |
| 292 | 20241209 | 135200 | 2024670990 | 12330 | 12320 | 12330 | 12320 | 101 |
| 293 | 20241209 | 135100 | 2023425860 | 12330 | 12330 | 12330 | 12330 | 25 |
| 294 | 20241209 | 135000 | 2023117610 | 12380 | 12350 | 12380 | 12350 | 8 |
| 295 | 20241209 | 134900 | 2023018720 | 12360 | 12320 | 12360 | 12320 | 153 |
| 296 | 20241209 | 134800 | 2021130840 | 12320 | 12340 | 12340 | 12320 | 17 |
| 297 | 20241209 | 134700 | 2020921240 | 12340 | 12340 | 12340 | 12340 | 16 |
| 298 | 20241209 | 134600 | 2020723800 | 12340 | 12340 | 12340 | 12340 | 175 |
| 299 | 20241209 | 134500 | 2018564300 | 12340 | 12340 | 12340 | 12310 | 1147 |
| 300 | 20241209 | 134400 | 2004410350 | 12340 | 12320 | 12340 | 12320 | 600 |
| 301 | 20241209 | 134300 | 1997016350 | 12340 | 12340 | 12340 | 12340 | 2 |
| 302 | 20241209 | 134200 | 1996991670 | 12340 | 12340 | 12340 | 12340 | 1 |
| 303 | 20241209 | 134100 | 1996979330 | 12340 | 12320 | 12340 | 12320 | 63 |
| 304 | 20241209 | 134000 | 1996202310 | 12310 | 12350 | 12350 | 12310 | 1036 |
| 305 | 20241209 | 133900 | 1983414530 | 12350 | 12350 | 12350 | 12350 | 3 |
| 306 | 20241209 | 133800 | 1983377480 | 12340 | 12340 | 12340 | 12320 | 93 |
| 307 | 20241209 | 133700 | 1982230420 | 12310 | 12310 | 12310 | 12310 | 700 |
| 308 | 20241209 | 133600 | 1973613420 | 12310 | 12310 | 12310 | 12310 | 1 |
| 309 | 20241209 | 133500 | 1973601110 | 12310 | 12310 | 12310 | 12310 | 0 |
| 310 | 20241209 | 133400 | 1973601110 | 12310 | 12300 | 12310 | 12290 | 113 |
| 311 | 20241209 | 133300 | 1972211090 | 12300 | 12350 | 12350 | 12300 | 2139 |
| 312 | 20241209 | 133200 | 1945880270 | 12350 | 12350 | 12350 | 12350 | 48 |
| 313 | 20241209 | 133100 | 1945287470 | 12350 | 12350 | 12350 | 12350 | 3349 |
| 314 | 20241209 | 133000 | 1903927320 | 12350 | 12370 | 12370 | 12350 | 2998 |
| 315 | 20241209 | 132900 | 1866894390 | 12360 | 12380 | 12380 | 12360 | 184 |
| 316 | 20241209 | 132800 | 1864619490 | 12370 | 12380 | 12380 | 12370 | 98 |
| 317 | 20241209 | 132700 | 1863407030 | 12380 | 12380 | 12380 | 12380 | 473 |
| 318 | 20241209 | 132600 | 1857551290 | 12380 | 12380 | 12380 | 12380 | 20 |
| 319 | 20241209 | 132500 | 1857303690 | 12380 | 12380 | 12380 | 12380 | 63 |
| 320 | 20241209 | 132400 | 1856523750 | 12380 | 12380 | 12380 | 12380 | 508 |
| 321 | 20241209 | 132300 | 1850234710 | 12380 | 12400 | 12420 | 12380 | 241 |
| 322 | 20241209 | 132200 | 1847246130 | 12400 | 12400 | 12400 | 12400 | 67 |
| 323 | 20241209 | 132100 | 1846415330 | 12350 | 12390 | 12410 | 12350 | 1168 |
| 324 | 20241209 | 132000 | 1831981670 | 12380 | 12380 | 12380 | 12380 | 21 |
| 325 | 20241209 | 131900 | 1831721690 | 12380 | 12380 | 12380 | 12380 | 515 |
| 326 | 20241209 | 131800 | 1825345990 | 12390 | 12350 | 12390 | 12350 | 799 |
| 327 | 20241209 | 131700 | 1815474380 | 12390 | 12390 | 12390 | 12390 | 697 |
| 328 | 20241209 | 131600 | 1806838550 | 12330 | 12380 | 12380 | 12330 | 580 |
| 329 | 20241209 | 131500 | 1799662150 | 12330 | 12370 | 12370 | 12330 | 450 |
| 330 | 20241209 | 131400 | 1794097610 | 12370 | 12340 | 12370 | 12330 | 441 |
| 331 | 20241209 | 131300 | 1788642700 | 12330 | 12370 | 12370 | 12330 | 137 |
| 332 | 20241209 | 131200 | 1786948410 | 12380 | 12370 | 12390 | 12370 | 921 |
| 333 | 20241209 | 131100 | 1775552050 | 12370 | 12370 | 12370 | 12370 | 642 |
| 334 | 20241209 | 131000 | 1767610510 | 12370 | 12310 | 12370 | 12310 | 25 |
| 335 | 20241209 | 130900 | 1767302160 | 12310 | 12310 | 12310 | 12310 | 367 |
| 336 | 20241209 | 130800 | 1762784390 | 12310 | 12320 | 12370 | 12310 | 269 |
| 337 | 20241209 | 130700 | 1759467060 | 12310 | 12310 | 12310 | 12310 | 0 |
| 338 | 20241209 | 130600 | 1759467060 | 12310 | 12320 | 12330 | 12310 | 1957 |
| 339 | 20241209 | 130500 | 1735337770 | 12300 | 12310 | 12310 | 12300 | 1516 |
| 340 | 20241209 | 130400 | 1716690370 | 12310 | 12330 | 12330 | 12310 | 864 |
| 341 | 20241209 | 130300 | 1706043850 | 12330 | 12340 | 12340 | 12330 | 675 |
| 342 | 20241209 | 130200 | 1697715720 | 12350 | 12350 | 12350 | 12340 | 810 |
| 343 | 20241209 | 130100 | 1687714210 | 12350 | 12350 | 12370 | 12350 | 16 |
| 344 | 20241209 | 130000 | 1687516590 | 12370 | 12350 | 12370 | 12350 | 109 |
| 345 | 20241209 | 125900 | 1686170420 | 12350 | 12350 | 12350 | 12350 | 92 |
| 346 | 20241209 | 125800 | 1685034220 | 12350 | 12350 | 12350 | 12350 | 1327 |
| 347 | 20241209 | 125700 | 1668645770 | 12350 | 12350 | 12350 | 12350 | 2 |
| 348 | 20241209 | 125600 | 1668621070 | 12350 | 12350 | 12350 | 12350 | 125 |
| 349 | 20241209 | 125500 | 1667077320 | 12350 | 12370 | 12370 | 12350 | 464 |
| 350 | 20241209 | 125400 | 1661345240 | 12360 | 12360 | 12360 | 12360 | 0 |
| 351 | 20241209 | 125300 | 1661345240 | 12360 | 12370 | 12370 | 12360 | 200 |
| 352 | 20241209 | 125200 | 1658872710 | 12390 | 12360 | 12390 | 12360 | 127 |
| 353 | 20241209 | 125100 | 1657302960 | 12360 | 12360 | 12400 | 12360 | 449 |
| 354 | 20241209 | 125000 | 1651752360 | 12360 | 12370 | 12370 | 12360 | 850 |
| 355 | 20241209 | 124900 | 1641243150 | 12370 | 12390 | 12390 | 12370 | 1400 |
| 356 | 20241209 | 124800 | 1623911930 | 12410 | 12420 | 12420 | 12400 | 1537 |
| 357 | 20241209 | 124700 | 1604848970 | 12430 | 12420 | 12430 | 12420 | 85 |
| 358 | 20241209 | 124600 | 1603792860 | 12430 | 12430 | 12430 | 12430 | 1 |
| 359 | 20241209 | 124500 | 1603780430 | 12420 | 12420 | 12420 | 12420 | 20 |
| 360 | 20241209 | 124400 | 1603532030 | 12410 | 12410 | 12410 | 12410 | 28 |
| 361 | 20241209 | 124300 | 1603184550 | 12410 | 12410 | 12410 | 12410 | 100 |
| 362 | 20241209 | 124200 | 1601943550 | 12420 | 12410 | 12420 | 12410 | 59 |
| 363 | 20241209 | 124100 | 1601210870 | 12410 | 12410 | 12410 | 12410 | 2 |
| 364 | 20241209 | 124000 | 1601186050 | 12410 | 12420 | 12420 | 12410 | 2 |
| 365 | 20241209 | 123900 | 1601161220 | 12410 | 12410 | 12410 | 12410 | 9 |
| 366 | 20241209 | 123800 | 1601049530 | 12410 | 12410 | 12410 | 12410 | 1 |
| 367 | 20241209 | 123700 | 1601037120 | 12420 | 12420 | 12420 | 12420 | 0 |
| 368 | 20241209 | 123600 | 1601037120 | 12420 | 12430 | 12430 | 12420 | 405 |
| 369 | 20241209 | 123500 | 1596006740 | 12420 | 12420 | 12440 | 12420 | 12 |
| 370 | 20241209 | 123400 | 1595857500 | 12430 | 12430 | 12430 | 12430 | 19 |
| 371 | 20241209 | 123300 | 1595621330 | 12410 | 12410 | 12410 | 12410 | 2 |
| 372 | 20241209 | 123200 | 1595596510 | 12410 | 12410 | 12410 | 12410 | 1 |
| 373 | 20241209 | 123100 | 1595584100 | 12400 | 12400 | 12400 | 12400 | 1 |
| 374 | 20241209 | 123000 | 1595571700 | 12400 | 12410 | 12410 | 12400 | 281 |
| 375 | 20241209 | 122900 | 1592085070 | 12410 | 12410 | 12410 | 12400 | 359 |
| 376 | 20241209 | 122800 | 1587629970 | 12410 | 12420 | 12420 | 12410 | 167 |
| 377 | 20241209 | 122700 | 1585557490 | 12450 | 12450 | 12450 | 12450 | 1 |
| 378 | 20241209 | 122600 | 1585545040 | 12410 | 12410 | 12410 | 12410 | 0 |
| 379 | 20241209 | 122500 | 1585545040 | 12410 | 12410 | 12410 | 12410 | 11 |
| 380 | 20241209 | 122400 | 1585408530 | 12410 | 12410 | 12410 | 12410 | 48 |
| 381 | 20241209 | 122300 | 1584812850 | 12410 | 12440 | 12440 | 12410 | 362 |
| 382 | 20241209 | 122200 | 1580315160 | 12450 | 12450 | 12450 | 12450 | 0 |
| 383 | 20241209 | 122100 | 1580315160 | 12450 | 12450 | 12450 | 12450 | 18 |
| 384 | 20241209 | 122000 | 1580091060 | 12450 | 12450 | 12450 | 12450 | 70 |
| 385 | 20241209 | 121900 | 1579219560 | 12470 | 12470 | 12470 | 12470 | 81 |
| 386 | 20241209 | 121800 | 1578209490 | 12470 | 12470 | 12470 | 12470 | 0 |
| 387 | 20241209 | 121700 | 1578209490 | 12470 | 12470 | 12470 | 12470 | 0 |
| 388 | 20241209 | 121600 | 1578209490 | 12470 | 12470 | 12470 | 12470 | 0 |
| 389 | 20241209 | 121500 | 1578209490 | 12470 | 12470 | 12470 | 12470 | 8 |
| 390 | 20241209 | 121400 | 1578109730 | 12470 | 12470 | 12470 | 12470 | 221 |
| 391 | 20241209 | 121300 | 1575353860 | 12470 | 12470 | 12470 | 12470 | 0 |
| 392 | 20241209 | 121200 | 1575353860 | 12470 | 12470 | 12470 | 12470 | 231 |
| 393 | 20241209 | 121100 | 1572473290 | 12490 | 12490 | 12490 | 12490 | 302 |
| 394 | 20241209 | 121000 | 1568701310 | 12490 | 12430 | 12490 | 12430 | 950 |
| 395 | 20241209 | 120900 | 1556838410 | 12420 | 12420 | 12480 | 12420 | 1029 |
| 396 | 20241209 | 120800 | 1544001610 | 12420 | 12420 | 12420 | 12420 | 22 |
| 397 | 20241209 | 120700 | 1543728370 | 12420 | 12420 | 12420 | 12420 | 0 |
| 398 | 20241209 | 120600 | 1543728370 | 12420 | 12460 | 12460 | 12420 | 322 |
| 399 | 20241209 | 120500 | 1539720250 | 12460 | 12420 | 12460 | 12420 | 496 |
| 400 | 20241209 | 120400 | 1533544430 | 12420 | 12420 | 12420 | 12420 | 115 |
| 401 | 20241209 | 120300 | 1532116130 | 12430 | 12430 | 12430 | 12430 | 196 |
| 402 | 20241209 | 120200 | 1529679850 | 12430 | 12450 | 12450 | 12430 | 354 |
| 403 | 20241209 | 120100 | 1525272690 | 12450 | 12450 | 12450 | 12450 | 70 |
| 404 | 20241209 | 120000 | 1524401190 | 12430 | 12430 | 12430 | 12430 | 5 |
| 405 | 20241209 | 115900 | 1524339040 | 12450 | 12450 | 12450 | 12440 | 323 |
| 406 | 20241209 | 115800 | 1520319080 | 12450 | 12450 | 12450 | 12450 | 99 |
| 407 | 20241209 | 115700 | 1519086530 | 12450 | 12450 | 12450 | 12450 | 1 |
| 408 | 20241209 | 115600 | 1519074080 | 12410 | 12410 | 12410 | 12410 | 240 |
| 409 | 20241209 | 115500 | 1516095680 | 12410 | 12410 | 12430 | 12410 | 937 |
| 410 | 20241209 | 115400 | 1504467290 | 12410 | 12430 | 12430 | 12410 | 146 |
| 411 | 20241209 | 115300 | 1502653510 | 12440 | 12440 | 12440 | 12440 | 40 |
| 412 | 20241209 | 115200 | 1502155910 | 12430 | 12430 | 12430 | 12430 | 0 |
| 413 | 20241209 | 115100 | 1502155910 | 12430 | 12430 | 12430 | 12430 | 221 |
| 414 | 20241209 | 115000 | 1499408880 | 12400 | 12400 | 12400 | 12400 | 10 |
| 415 | 20241209 | 114900 | 1499284880 | 12400 | 12400 | 12400 | 12400 | 0 |
| 416 | 20241209 | 114800 | 1499284880 | 12400 | 12460 | 12460 | 12400 | 200 |
| 417 | 20241209 | 114700 | 1496803020 | 12460 | 12460 | 12460 | 12460 | 3 |
| 418 | 20241209 | 114600 | 1496765640 | 12460 | 12450 | 12460 | 12450 | 98 |
| 419 | 20241209 | 114500 | 1495545530 | 12450 | 12450 | 12450 | 12450 | 200 |
| 420 | 20241209 | 114400 | 1493055530 | 12390 | 12390 | 12390 | 12390 | 0 |
| 421 | 20241209 | 114300 | 1493055530 | 12390 | 12400 | 12400 | 12390 | 1984 |
| 422 | 20241209 | 114200 | 1468465590 | 12400 | 12420 | 12420 | 12400 | 1100 |
| 423 | 20241209 | 114100 | 1454816520 | 12420 | 12420 | 12420 | 12420 | 148 |
| 424 | 20241209 | 114000 | 1452978360 | 12420 | 12430 | 12430 | 12420 | 21 |
| 425 | 20241209 | 113900 | 1452717410 | 12430 | 12430 | 12430 | 12430 | 106 |
| 426 | 20241209 | 113800 | 1451399830 | 12480 | 12440 | 12480 | 12430 | 792 |
| 427 | 20241209 | 113700 | 1441552240 | 12440 | 12440 | 12440 | 12440 | 15 |
| 428 | 20241209 | 113600 | 1441365640 | 12450 | 12470 | 12470 | 12450 | 283 |
| 429 | 20241209 | 113500 | 1437837930 | 12450 | 12450 | 12450 | 12450 | 0 |
| 430 | 20241209 | 113400 | 1437837930 | 12450 | 12450 | 12450 | 12450 | 13 |
| 431 | 20241209 | 113300 | 1437676080 | 12440 | 12440 | 12440 | 12440 | 2 |
| 432 | 20241209 | 113200 | 1437651200 | 12490 | 12430 | 12490 | 12430 | 349 |
| 433 | 20241209 | 113100 | 1433304190 | 12430 | 12430 | 12430 | 12430 | 165 |
| 434 | 20241209 | 113000 | 1431253240 | 12490 | 12490 | 12490 | 12490 | 1 |
| 435 | 20241209 | 112900 | 1431240750 | 12430 | 12430 | 12430 | 12430 | 0 |
| 436 | 20241209 | 112800 | 1431240750 | 12430 | 12450 | 12450 | 12430 | 261 |
| 437 | 20241209 | 112700 | 1427993980 | 12450 | 12450 | 12450 | 12450 | 77 |
| 438 | 20241209 | 112600 | 1427035330 | 12450 | 12450 | 12450 | 12450 | 1 |
| 439 | 20241209 | 112500 | 1427022880 | 12430 | 12450 | 12450 | 12430 | 316 |
| 440 | 20241209 | 112400 | 1423089260 | 12450 | 12450 | 12450 | 12450 | 2 |
| 441 | 20241209 | 112300 | 1423064360 | 12450 | 12450 | 12450 | 12450 | 26 |
| 442 | 20241209 | 112200 | 1422740660 | 12450 | 12480 | 12480 | 12450 | 12 |
| 443 | 20241209 | 112100 | 1422591080 | 12480 | 12480 | 12480 | 12480 | 5 |
| 444 | 20241209 | 112000 | 1422528680 | 12490 | 12490 | 12490 | 12490 | 1 |
| 445 | 20241209 | 111900 | 1422516190 | 12500 | 12500 | 12500 | 12500 | 395 |
| 446 | 20241209 | 111800 | 1417578690 | 12480 | 12480 | 12480 | 12480 | 410 |
| 447 | 20241209 | 111700 | 1412461890 | 12510 | 12510 | 12510 | 12510 | 0 |
| 448 | 20241209 | 111600 | 1412461890 | 12510 | 12500 | 12510 | 12500 | 84 |
| 449 | 20241209 | 111500 | 1411411570 | 12490 | 12450 | 12490 | 12450 | 3294 |
| 450 | 20241209 | 111400 | 1370275760 | 12460 | 12440 | 12460 | 12430 | 207 |
| 451 | 20241209 | 111300 | 1367702690 | 12440 | 12450 | 12450 | 12440 | 848 |
| 452 | 20241209 | 111200 | 1357152840 | 12480 | 12480 | 12480 | 12480 | 30 |
| 453 | 20241209 | 111100 | 1356778440 | 12480 | 12480 | 12480 | 12480 | 76 |
| 454 | 20241209 | 111000 | 1355829960 | 12480 | 12480 | 12480 | 12480 | 200 |
| 455 | 20241209 | 110900 | 1353333960 | 12450 | 12450 | 12450 | 12440 | 938 |
| 456 | 20241209 | 110800 | 1341656770 | 12450 | 12490 | 12490 | 12450 | 294 |
| 457 | 20241209 | 110700 | 1337996430 | 12450 | 12450 | 12450 | 12450 | 210 |
| 458 | 20241209 | 110600 | 1335381930 | 12450 | 12450 | 12450 | 12450 | 50 |
| 459 | 20241209 | 110500 | 1334759430 | 12450 | 12500 | 12500 | 12450 | 247 |
| 460 | 20241209 | 110400 | 1331676480 | 12500 | 12480 | 12500 | 12480 | 576 |
| 461 | 20241209 | 110300 | 1324478000 | 12480 | 12480 | 12480 | 12480 | 101 |
| 462 | 20241209 | 110200 | 1323217520 | 12480 | 12480 | 12480 | 12480 | 1 |
| 463 | 20241209 | 110100 | 1323205040 | 12470 | 12450 | 12470 | 12450 | 95 |
| 464 | 20241209 | 110000 | 1322022210 | 12470 | 12450 | 12470 | 12450 | 1000 |
| 465 | 20241209 | 105900 | 1309563170 | 12450 | 12450 | 12450 | 12450 | 101 |
| 466 | 20241209 | 105800 | 1308305720 | 12450 | 12450 | 12450 | 12450 | 0 |
| 467 | 20241209 | 105700 | 1308305720 | 12450 | 12450 | 12460 | 12370 | 1799 |
| 468 | 20241209 | 105600 | 1286007780 | 12450 | 12450 | 12450 | 12450 | 2 |
| 469 | 20241209 | 105500 | 1285982880 | 12410 | 12440 | 12440 | 12400 | 851 |
| 470 | 20241209 | 105400 | 1275406230 | 12450 | 12450 | 12450 | 12450 | 26 |
| 471 | 20241209 | 105300 | 1275082530 | 12460 | 12470 | 12470 | 12460 | 42 |
| 472 | 20241209 | 105200 | 1274559190 | 12470 | 12470 | 12470 | 12470 | 1209 |
| 473 | 20241209 | 105100 | 1259482960 | 12480 | 12480 | 12480 | 12480 | 1 |
| 474 | 20241209 | 105000 | 1259470480 | 12470 | 12470 | 12470 | 12470 | 70 |
| 475 | 20241209 | 104900 | 1258597580 | 12460 | 12460 | 12460 | 12460 | 275 |
| 476 | 20241209 | 104800 | 1255171080 | 12460 | 12460 | 12460 | 12460 | 225 |
| 477 | 20241209 | 104700 | 1252367580 | 12460 | 12460 | 12460 | 12460 | 2 |
| 478 | 20241209 | 104600 | 1252342660 | 12420 | 12420 | 12420 | 12420 | 227 |
| 479 | 20241209 | 104500 | 1249523320 | 12420 | 12470 | 12470 | 12420 | 31 |
| 480 | 20241209 | 104400 | 1249136800 | 12370 | 12480 | 12480 | 12370 | 1460 |
| 481 | 20241209 | 104300 | 1231024780 | 12480 | 12420 | 12480 | 12420 | 240 |
| 482 | 20241209 | 104200 | 1228043920 | 12400 | 12400 | 12400 | 12400 | 0 |
| 483 | 20241209 | 104100 | 1228043920 | 12400 | 12400 | 12400 | 12400 | 0 |
| 484 | 20241209 | 104000 | 1228043920 | 12400 | 12410 | 12410 | 12400 | 172 |
| 485 | 20241209 | 103900 | 1225910690 | 12400 | 12480 | 12480 | 12400 | 300 |
| 486 | 20241209 | 103800 | 1222176400 | 12470 | 12480 | 12480 | 12470 | 455 |
| 487 | 20241209 | 103700 | 1216498100 | 12500 | 12480 | 12500 | 12480 | 9 |
| 488 | 20241209 | 103600 | 1216385760 | 12480 | 12500 | 12500 | 12480 | 393 |
| 489 | 20241209 | 103500 | 1211477360 | 12500 | 12500 | 12500 | 12500 | 41 |
| 490 | 20241209 | 103400 | 1210964860 | 12500 | 12500 | 12500 | 12500 | 1 |
| 491 | 20241209 | 103300 | 1210952360 | 12500 | 12500 | 12500 | 12490 | 456 |
| 492 | 20241209 | 103200 | 1205252560 | 12500 | 12500 | 12500 | 12500 | 84 |
| 493 | 20241209 | 103100 | 1204202560 | 12450 | 12450 | 12450 | 12450 | 1966 |
| 494 | 20241209 | 103000 | 1179725860 | 12380 | 12410 | 12450 | 12380 | 1455 |
| 495 | 20241209 | 102900 | 1161640120 | 12410 | 12410 | 12410 | 12410 | 112 |
| 496 | 20241209 | 102800 | 1160250200 | 12410 | 12390 | 12420 | 12390 | 162 |
| 497 | 20241209 | 102700 | 1158242770 | 12380 | 12420 | 12420 | 12380 | 1553 |
| 498 | 20241209 | 102600 | 1139011910 | 12390 | 12420 | 12420 | 12390 | 110 |
| 499 | 20241209 | 102500 | 1137648710 | 12420 | 12390 | 12420 | 12390 | 252 |
| 500 | 20241209 | 102400 | 1134526400 | 12390 | 12390 | 12390 | 12390 | 15 |
| 501 | 20241209 | 102300 | 1134340550 | 12400 | 12420 | 12420 | 12400 | 1086 |
| 502 | 20241209 | 102200 | 1120873380 | 12430 | 12430 | 12430 | 12420 | 732 |
| 503 | 20241209 | 102100 | 1111776620 | 12430 | 12420 | 12430 | 12420 | 372 |
| 504 | 20241209 | 102000 | 1107155880 | 12420 | 12420 | 12430 | 12420 | 336 |
| 505 | 20241209 | 101900 | 1102982530 | 12430 | 12440 | 12440 | 12410 | 428 |
| 506 | 20241209 | 101800 | 1097666550 | 12440 | 12450 | 12450 | 12440 | 38 |
| 507 | 20241209 | 101700 | 1097193810 | 12450 | 12450 | 12450 | 12450 | 2 |
| 508 | 20241209 | 101600 | 1097168910 | 12450 | 12440 | 12450 | 12440 | 34 |
| 509 | 20241209 | 101500 | 1096745740 | 12450 | 12460 | 12460 | 12450 | 286 |
| 510 | 20241209 | 101400 | 1093183980 | 12460 | 12460 | 12460 | 12460 | 65 |
| 511 | 20241209 | 101300 | 1092374080 | 12460 | 12460 | 12500 | 12460 | 11 |
| 512 | 20241209 | 101200 | 1092236980 | 12460 | 12500 | 12500 | 12460 | 72 |
| 513 | 20241209 | 101100 | 1091338860 | 12500 | 12490 | 12500 | 12450 | 251 |
| 514 | 20241209 | 101000 | 1088206810 | 12490 | 12500 | 12500 | 12490 | 1054 |
| 515 | 20241209 | 100900 | 1075033680 | 12520 | 12550 | 12550 | 12520 | 31 |
| 516 | 20241209 | 100800 | 1074645230 | 12560 | 12560 | 12560 | 12490 | 86 |
| 517 | 20241209 | 100700 | 1073565140 | 12500 | 12570 | 12570 | 12500 | 43 |
| 518 | 20241209 | 100600 | 1073027370 | 12570 | 12490 | 12570 | 12490 | 109 |
| 519 | 20241209 | 100500 | 1071657720 | 12490 | 12490 | 12490 | 12490 | 36 |
| 520 | 20241209 | 100400 | 1071208080 | 12490 | 12490 | 12500 | 12490 | 2917 |
| 521 | 20241209 | 100300 | 1034755620 | 12490 | 12490 | 12490 | 12480 | 807 |
| 522 | 20241209 | 100200 | 1024676580 | 12490 | 12490 | 12490 | 12490 | 7 |
| 523 | 20241209 | 100100 | 1024589150 | 12490 | 12460 | 12490 | 12460 | 94 |
| 524 | 20241209 | 100000 | 1023415870 | 12480 | 12460 | 12480 | 12460 | 53 |
| 525 | 20241209 | 095900 | 1022755270 | 12420 | 12490 | 12490 | 12420 | 233 |
| 526 | 20241209 | 095800 | 1019848280 | 12490 | 12460 | 12500 | 12460 | 1036 |
| 527 | 20241209 | 095700 | 1006927680 | 12450 | 12390 | 12450 | 12390 | 692 |
| 528 | 20241209 | 095600 | 998330880 | 12390 | 12390 | 12390 | 12390 | 367 |
| 529 | 20241209 | 095500 | 993783750 | 12390 | 12390 | 12390 | 12370 | 235 |
| 530 | 20241209 | 095400 | 990872300 | 12370 | 12370 | 12370 | 12360 | 1115 |
| 531 | 20241209 | 095300 | 977088330 | 12360 | 12360 | 12370 | 12360 | 1394 |
| 532 | 20241209 | 095200 | 959852550 | 12360 | 12360 | 12360 | 12350 | 687 |
| 533 | 20241209 | 095100 | 951363330 | 12360 | 12400 | 12400 | 12360 | 2525 |
| 534 | 20241209 | 095000 | 920140750 | 12400 | 12390 | 12400 | 12380 | 469 |
| 535 | 20241209 | 094900 | 914333310 | 12380 | 12360 | 12390 | 12360 | 444 |
| 536 | 20241209 | 094800 | 908837800 | 12380 | 12380 | 12380 | 12370 | 74 |
| 537 | 20241209 | 094700 | 907921990 | 12380 | 12380 | 12380 | 12380 | 1 |
| 538 | 20241209 | 094600 | 907909610 | 12350 | 12340 | 12350 | 12340 | 777 |
| 539 | 20241209 | 094500 | 898317450 | 12340 | 12350 | 12350 | 12340 | 271 |
| 540 | 20241209 | 094400 | 894971350 | 12350 | 12350 | 12350 | 12350 | 12 |
| 541 | 20241209 | 094300 | 894823150 | 12350 | 12350 | 12360 | 12350 | 323 |
| 542 | 20241209 | 094200 | 890834080 | 12350 | 12390 | 12390 | 12350 | 1085 |
| 543 | 20241209 | 094100 | 877391240 | 12390 | 12350 | 12390 | 12350 | 447 |
| 544 | 20241209 | 094000 | 871862350 | 12350 | 12360 | 12360 | 12340 | 1109 |
| 545 | 20241209 | 093900 | 858173010 | 12360 | 12380 | 12390 | 12330 | 1881 |
| 546 | 20241209 | 093800 | 834897730 | 12380 | 12360 | 12380 | 12360 | 41 |
| 547 | 20241209 | 093700 | 834390760 | 12360 | 12360 | 12360 | 12360 | 604 |
| 548 | 20241209 | 093600 | 826925320 | 12360 | 12300 | 12370 | 12300 | 127 |
| 549 | 20241209 | 093500 | 825362550 | 12360 | 12350 | 12360 | 12350 | 485 |
| 550 | 20241209 | 093400 | 819372440 | 12360 | 12250 | 12360 | 12250 | 1292 |
| 551 | 20241209 | 093300 | 803433540 | 12250 | 12340 | 12360 | 12240 | 2416 |
| 552 | 20241209 | 093200 | 773732670 | 12340 | 12330 | 12340 | 12290 | 292 |
| 553 | 20241209 | 093100 | 770133810 | 12290 | 12290 | 12330 | 12290 | 202 |
| 554 | 20241209 | 093000 | 767650230 | 12330 | 12320 | 12330 | 12290 | 2369 |
| 555 | 20241209 | 092900 | 738483730 | 12300 | 12330 | 12330 | 12300 | 2220 |
| 556 | 20241209 | 092800 | 711174660 | 12330 | 12330 | 12330 | 12310 | 1936 |
| 557 | 20241209 | 092700 | 687327090 | 12330 | 12340 | 12340 | 12320 | 179 |
| 558 | 20241209 | 092600 | 685119770 | 12340 | 12350 | 12360 | 12330 | 1487 |
| 559 | 20241209 | 092500 | 666769310 | 12350 | 12440 | 12440 | 12350 | 1808 |
| 560 | 20241209 | 092400 | 644406890 | 12400 | 12460 | 12470 | 12400 | 638 |
| 561 | 20241209 | 092300 | 636485280 | 12400 | 12410 | 12430 | 12400 | 13955 |
| 562 | 20241209 | 092200 | 463166250 | 12410 | 12470 | 12470 | 12410 | 644 |
| 563 | 20241209 | 092100 | 455173020 | 12470 | 12470 | 12470 | 12420 | 958 |
| 564 | 20241209 | 092000 | 443257440 | 12430 | 12500 | 12500 | 12430 | 2021 |
| 565 | 20241209 | 091900 | 418082050 | 12510 | 12550 | 12550 | 12500 | 1634 |
| 566 | 20241209 | 091800 | 397653620 | 12570 | 12510 | 12570 | 12510 | 156 |
| 567 | 20241209 | 091700 | 395699660 | 12510 | 12510 | 12520 | 12500 | 2422 |
| 568 | 20241209 | 091600 | 365420170 | 12510 | 12530 | 12530 | 12510 | 239 |
| 569 | 20241209 | 091500 | 362428380 | 12580 | 12600 | 12600 | 12500 | 3405 |
| 570 | 20241209 | 091400 | 319808640 | 12610 | 12640 | 12650 | 12610 | 1304 |
| 571 | 20241209 | 091300 | 303325660 | 12640 | 12610 | 12640 | 12610 | 108 |
| 572 | 20241209 | 091200 | 301961620 | 12610 | 12570 | 12630 | 12570 | 780 |
| 573 | 20241209 | 091100 | 292127300 | 12570 | 12540 | 12570 | 12530 | 855 |
| 574 | 20241209 | 091000 | 281392710 | 12540 | 12540 | 12550 | 12540 | 724 |
| 575 | 20241209 | 090900 | 272312300 | 12550 | 12560 | 12560 | 12540 | 907 |
| 576 | 20241209 | 090800 | 260923990 | 12550 | 12530 | 12560 | 12530 | 1319 |
| 577 | 20241209 | 090700 | 244389960 | 12530 | 12530 | 12530 | 12510 | 386 |
| 578 | 20241209 | 090600 | 239555140 | 12530 | 12560 | 12560 | 12500 | 2192 |
| 579 | 20241209 | 090500 | 212116310 | 12550 | 12570 | 12620 | 12530 | 2221 |
| 580 | 20241209 | 090400 | 184241660 | 12580 | 12680 | 12680 | 12580 | 1234 |
| 581 | 20241209 | 090300 | 168655900 | 12680 | 12650 | 12690 | 12640 | 169 |
| 582 | 20241209 | 090200 | 166514440 | 12700 | 12740 | 12740 | 12610 | 838 |
| 583 | 20241209 | 090100 | 155887700 | 12740 | 12720 | 12830 | 12650 | 6364 |
| 584 | 20241209 | 090000 | 75296900 | 12670 | 12500 | 13000 | 12500 | 5996 |