31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 184200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 2278 |
| 3 | 20241210 | 184100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 4 | 20241210 | 184000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 5 | 20241210 | 183900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 6 | 20241210 | 183800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 7 | 20241210 | 183700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 8 | 20241210 | 183600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 9 | 20241210 | 183500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 10 | 20241210 | 183400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 11 | 20241210 | 183300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 12 | 20241210 | 183200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 13 | 20241210 | 183100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 14 | 20241210 | 183000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 15 | 20241210 | 182900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 16 | 20241210 | 182800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 17 | 20241210 | 182700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 18 | 20241210 | 182600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 19 | 20241210 | 182500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 20 | 20241210 | 182400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 21 | 20241210 | 182300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 22 | 20241210 | 182200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 23 | 20241210 | 182100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 24 | 20241210 | 182000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 25 | 20241210 | 181900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 26 | 20241210 | 181800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 27 | 20241210 | 181700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 28 | 20241210 | 181600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 29 | 20241210 | 181500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 30 | 20241210 | 181400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 31 | 20241210 | 181300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 32 | 20241210 | 181200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 2278 |
| 33 | 20241210 | 181100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 34 | 20241210 | 181000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 35 | 20241210 | 180900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 36 | 20241210 | 180800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 37 | 20241210 | 180700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 38 | 20241210 | 180600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 39 | 20241210 | 180500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 40 | 20241210 | 180400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 41 | 20241210 | 180300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 42 | 20241210 | 180200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 43 | 20241210 | 180100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 44 | 20241210 | 180000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 45 | 20241210 | 175900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 46 | 20241210 | 175800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 47 | 20241210 | 175700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 48 | 20241210 | 175600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 49 | 20241210 | 175500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 50 | 20241210 | 175400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 51 | 20241210 | 175300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 52 | 20241210 | 175200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 53 | 20241210 | 175100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 54 | 20241210 | 175000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 55 | 20241210 | 174900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 56 | 20241210 | 174800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 57 | 20241210 | 174700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 58 | 20241210 | 174600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 59 | 20241210 | 174500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 60 | 20241210 | 174400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 61 | 20241210 | 174300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 62 | 20241210 | 174200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 2278 |
| 63 | 20241210 | 174100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 64 | 20241210 | 174000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 65 | 20241210 | 173900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 66 | 20241210 | 173800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 67 | 20241210 | 173700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 68 | 20241210 | 173600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 69 | 20241210 | 173500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 70 | 20241210 | 173400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 71 | 20241210 | 173300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 72 | 20241210 | 173200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 73 | 20241210 | 173100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 74 | 20241210 | 173000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 75 | 20241210 | 172900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 76 | 20241210 | 172800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 77 | 20241210 | 172700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 78 | 20241210 | 172600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 79 | 20241210 | 172500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 80 | 20241210 | 172400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 81 | 20241210 | 172300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 82 | 20241210 | 172200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 83 | 20241210 | 172100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 84 | 20241210 | 172000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 85 | 20241210 | 171900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 86 | 20241210 | 171800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 87 | 20241210 | 171700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 88 | 20241210 | 171600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 89 | 20241210 | 171500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 90 | 20241210 | 171400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 91 | 20241210 | 171300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 92 | 20241210 | 171200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 2278 |
| 93 | 20241210 | 171100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 94 | 20241210 | 171000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 95 | 20241210 | 170900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 96 | 20241210 | 170800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 97 | 20241210 | 170700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 98 | 20241210 | 170600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 99 | 20241210 | 170500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 100 | 20241210 | 170400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 101 | 20241210 | 170300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 102 | 20241210 | 170200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 103 | 20241210 | 170100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 104 | 20241210 | 170000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 105 | 20241210 | 165900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 106 | 20241210 | 165800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 107 | 20241210 | 165700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 108 | 20241210 | 165600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 109 | 20241210 | 165500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 110 | 20241210 | 165400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 111 | 20241210 | 165300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 112 | 20241210 | 165200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 113 | 20241210 | 165100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 114 | 20241210 | 165000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 115 | 20241210 | 164900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 116 | 20241210 | 164800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 117 | 20241210 | 164700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 118 | 20241210 | 164600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 119 | 20241210 | 164500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 120 | 20241210 | 164400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 121 | 20241210 | 164300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 122 | 20241210 | 164200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 2278 |
| 123 | 20241210 | 164100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 124 | 20241210 | 164000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 125 | 20241210 | 163900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 126 | 20241210 | 163800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 127 | 20241210 | 163700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 128 | 20241210 | 163600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 129 | 20241210 | 163500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 130 | 20241210 | 163400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 131 | 20241210 | 163300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 132 | 20241210 | 163200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 133 | 20241210 | 163100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 134 | 20241210 | 163000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 135 | 20241210 | 162900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 136 | 20241210 | 162800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 137 | 20241210 | 162700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 138 | 20241210 | 162600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 139 | 20241210 | 162500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 140 | 20241210 | 162400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 141 | 20241210 | 162300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 142 | 20241210 | 162200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 143 | 20241210 | 162100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 144 | 20241210 | 162000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 145 | 20241210 | 161900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 146 | 20241210 | 161800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 147 | 20241210 | 161700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 148 | 20241210 | 161600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 149 | 20241210 | 161500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 150 | 20241210 | 161400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 151 | 20241210 | 161300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 152 | 20241210 | 161200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 2278 |
| 153 | 20241210 | 161100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 154 | 20241210 | 161000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 155 | 20241210 | 160900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 156 | 20241210 | 160800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 157 | 20241210 | 160700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 158 | 20241210 | 160600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 159 | 20241210 | 160500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 160 | 20241210 | 160400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 161 | 20241210 | 160300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 162 | 20241210 | 160200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 163 | 20241210 | 160100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 164 | 20241210 | 160000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 165 | 20241210 | 155900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 166 | 20241210 | 155800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 167 | 20241210 | 155700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 168 | 20241210 | 155600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 169 | 20241210 | 155500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 170 | 20241210 | 155400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 171 | 20241210 | 155300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 172 | 20241210 | 155200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 173 | 20241210 | 155100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 174 | 20241210 | 155000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 175 | 20241210 | 154900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 176 | 20241210 | 154800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 177 | 20241210 | 154700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 178 | 20241210 | 154600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 179 | 20241210 | 154500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 180 | 20241210 | 154400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 181 | 20241210 | 154300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 182 | 20241210 | 154200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 2278 |
| 183 | 20241210 | 154100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 184 | 20241210 | 154000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 185 | 20241210 | 153900 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 186 | 20241210 | 153800 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 187 | 20241210 | 153700 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 188 | 20241210 | 153600 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 189 | 20241210 | 153500 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 190 | 20241210 | 153400 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 191 | 20241210 | 153300 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 192 | 20241210 | 153200 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 193 | 20241210 | 153100 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 194 | 20241210 | 153000 | 1754406580 | 12980 | 12980 | 12980 | 12980 | 2278 |
| 195 | 20241210 | 152900 | 1724838140 | 12970 | 12970 | 12970 | 12970 | 0 |
| 196 | 20241210 | 152800 | 1724838140 | 12970 | 12970 | 12970 | 12970 | 0 |
| 197 | 20241210 | 152700 | 1724838140 | 12970 | 12970 | 12970 | 12970 | 0 |
| 198 | 20241210 | 152600 | 1724838140 | 12970 | 12970 | 12970 | 12970 | 0 |
| 199 | 20241210 | 152500 | 1724838140 | 12970 | 12970 | 12970 | 12970 | 0 |
| 200 | 20241210 | 152400 | 1724838140 | 12970 | 12970 | 12970 | 12970 | 0 |
| 201 | 20241210 | 152300 | 1724838140 | 12970 | 12970 | 12970 | 12970 | 0 |
| 202 | 20241210 | 152200 | 1724838140 | 12970 | 12970 | 12970 | 12970 | 0 |
| 203 | 20241210 | 152100 | 1724838140 | 12970 | 12970 | 12970 | 12970 | 0 |
| 204 | 20241210 | 152000 | 1724838140 | 12970 | 12970 | 12970 | 12970 | 0 |
| 205 | 20241210 | 151900 | 1724838140 | 12970 | 12960 | 12970 | 12960 | 919 |
| 206 | 20241210 | 151800 | 1712922340 | 12960 | 12960 | 12960 | 12950 | 171 |
| 207 | 20241210 | 151700 | 1710706190 | 12960 | 12950 | 12960 | 12950 | 116 |
| 208 | 20241210 | 151600 | 1709203810 | 12950 | 12960 | 12960 | 12950 | 369 |
| 209 | 20241210 | 151500 | 1704421740 | 12960 | 12940 | 12960 | 12940 | 363 |
| 210 | 20241210 | 151400 | 1699717720 | 12950 | 12950 | 12950 | 12950 | 85 |
| 211 | 20241210 | 151300 | 1698616970 | 12950 | 12960 | 12960 | 12950 | 20 |
| 212 | 20241210 | 151200 | 1698357950 | 12960 | 12950 | 12960 | 12940 | 180 |
| 213 | 20241210 | 151100 | 1696027610 | 12950 | 12950 | 12950 | 12940 | 586 |
| 214 | 20241210 | 151000 | 1688438940 | 12950 | 12910 | 12950 | 12910 | 5 |
| 215 | 20241210 | 150900 | 1688374260 | 12910 | 12930 | 12950 | 12910 | 207 |
| 216 | 20241210 | 150800 | 1685695650 | 12930 | 12940 | 12950 | 12930 | 53 |
| 217 | 20241210 | 150700 | 1685010310 | 12950 | 12940 | 12950 | 12940 | 674 |
| 218 | 20241210 | 150600 | 1676287720 | 12930 | 12900 | 12930 | 12900 | 1006 |
| 219 | 20241210 | 150500 | 1663286530 | 12920 | 12910 | 12920 | 12910 | 1236 |
| 220 | 20241210 | 150400 | 1647328780 | 12910 | 12900 | 12910 | 12900 | 50 |
| 221 | 20241210 | 150300 | 1646683760 | 12900 | 12910 | 12910 | 12900 | 407 |
| 222 | 20241210 | 150200 | 1641432770 | 12900 | 12900 | 12910 | 12900 | 94 |
| 223 | 20241210 | 150100 | 1640219920 | 12900 | 12900 | 12900 | 12900 | 1 |
| 224 | 20241210 | 150000 | 1640207020 | 12910 | 12900 | 12910 | 12900 | 83 |
| 225 | 20241210 | 145900 | 1639135540 | 12900 | 12900 | 12900 | 12900 | 1 |
| 226 | 20241210 | 145800 | 1639122640 | 12900 | 12900 | 12900 | 12900 | 1 |
| 227 | 20241210 | 145700 | 1639109740 | 12890 | 12900 | 12900 | 12890 | 97 |
| 228 | 20241210 | 145600 | 1637859040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 229 | 20241210 | 145500 | 1637859040 | 12900 | 12900 | 12900 | 12900 | 86 |
| 230 | 20241210 | 145400 | 1636749640 | 12900 | 12900 | 12900 | 12900 | 88 |
| 231 | 20241210 | 145300 | 1635614440 | 12900 | 12910 | 12910 | 12900 | 10 |
| 232 | 20241210 | 145200 | 1635485370 | 12910 | 12910 | 12910 | 12910 | 62 |
| 233 | 20241210 | 145100 | 1634684950 | 12910 | 12910 | 12910 | 12910 | 171 |
| 234 | 20241210 | 145000 | 1632477340 | 12910 | 12900 | 12910 | 12900 | 401 |
| 235 | 20241210 | 144900 | 1627301600 | 12900 | 12900 | 12900 | 12900 | 0 |
| 236 | 20241210 | 144800 | 1627301600 | 12900 | 12880 | 12900 | 12880 | 807 |
| 237 | 20241210 | 144700 | 1616901730 | 12880 | 12880 | 12880 | 12880 | 0 |
| 238 | 20241210 | 144600 | 1616901730 | 12880 | 12880 | 12880 | 12880 | 0 |
| 239 | 20241210 | 144500 | 1616901730 | 12880 | 12880 | 12880 | 12880 | 119 |
| 240 | 20241210 | 144400 | 1615369010 | 12870 | 12880 | 12880 | 12870 | 121 |
| 241 | 20241210 | 144300 | 1613811720 | 12880 | 12880 | 12880 | 12880 | 2 |
| 242 | 20241210 | 144200 | 1613785960 | 12880 | 12880 | 12880 | 12880 | 196 |
| 243 | 20241210 | 144100 | 1611261480 | 12900 | 12910 | 12910 | 12900 | 28 |
| 244 | 20241210 | 144000 | 1610900230 | 12910 | 12900 | 12910 | 12900 | 69 |
| 245 | 20241210 | 143900 | 1610009450 | 12900 | 12900 | 12900 | 12900 | 300 |
| 246 | 20241210 | 143800 | 1606139450 | 12910 | 12910 | 12910 | 12910 | 0 |
| 247 | 20241210 | 143700 | 1606139450 | 12910 | 12910 | 12910 | 12910 | 72 |
| 248 | 20241210 | 143600 | 1605209930 | 12910 | 12910 | 12910 | 12900 | 93 |
| 249 | 20241210 | 143500 | 1604009460 | 12910 | 12910 | 12910 | 12910 | 5 |
| 250 | 20241210 | 143400 | 1603944910 | 12910 | 12910 | 12910 | 12910 | 1 |
| 251 | 20241210 | 143300 | 1603932000 | 12910 | 12910 | 12910 | 12910 | 6 |
| 252 | 20241210 | 143200 | 1603854540 | 12910 | 12900 | 12910 | 12900 | 79 |
| 253 | 20241210 | 143100 | 1602834740 | 12900 | 12900 | 12900 | 12900 | 352 |
| 254 | 20241210 | 143000 | 1598293940 | 12900 | 12910 | 12910 | 12900 | 927 |
| 255 | 20241210 | 142900 | 1586327630 | 12910 | 12920 | 12920 | 12900 | 563 |
| 256 | 20241210 | 142800 | 1579063740 | 12920 | 12880 | 12920 | 12880 | 2717 |
| 257 | 20241210 | 142700 | 1543998430 | 12880 | 12890 | 12890 | 12880 | 11 |
| 258 | 20241210 | 142600 | 1543856740 | 12890 | 12890 | 12890 | 12890 | 22 |
| 259 | 20241210 | 142500 | 1543573160 | 12890 | 12900 | 12900 | 12890 | 14 |
| 260 | 20241210 | 142400 | 1543392690 | 12900 | 12900 | 12900 | 12900 | 68 |
| 261 | 20241210 | 142300 | 1542515490 | 12880 | 12890 | 12890 | 12880 | 158 |
| 262 | 20241210 | 142200 | 1540480140 | 12880 | 12880 | 12880 | 12880 | 10 |
| 263 | 20241210 | 142100 | 1540351340 | 12880 | 12890 | 12900 | 12880 | 1270 |
| 264 | 20241210 | 142000 | 1523976680 | 12880 | 12890 | 12890 | 12880 | 107 |
| 265 | 20241210 | 141900 | 1522597500 | 12890 | 12890 | 12890 | 12890 | 1 |
| 266 | 20241210 | 141800 | 1522584610 | 12890 | 12890 | 12890 | 12890 | 82 |
| 267 | 20241210 | 141700 | 1521527630 | 12880 | 12870 | 12880 | 12870 | 750 |
| 268 | 20241210 | 141600 | 1511870380 | 12870 | 12870 | 12870 | 12870 | 2 |
| 269 | 20241210 | 141500 | 1511844640 | 12870 | 12860 | 12870 | 12860 | 390 |
| 270 | 20241210 | 141400 | 1506826420 | 12860 | 12860 | 12860 | 12860 | 1 |
| 271 | 20241210 | 141300 | 1506813560 | 12860 | 12870 | 12870 | 12860 | 3 |
| 272 | 20241210 | 141200 | 1506774970 | 12870 | 12860 | 12870 | 12860 | 201 |
| 273 | 20241210 | 141100 | 1504188520 | 12860 | 12860 | 12860 | 12860 | 2 |
| 274 | 20241210 | 141000 | 1504162800 | 12860 | 12850 | 12860 | 12850 | 45 |
| 275 | 20241210 | 140900 | 1503584120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 276 | 20241210 | 140800 | 1503584120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 277 | 20241210 | 140700 | 1503584120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 278 | 20241210 | 140600 | 1503584120 | 12840 | 12840 | 12860 | 12840 | 122 |
| 279 | 20241210 | 140500 | 1502015650 | 12840 | 12840 | 12840 | 12840 | 0 |
| 280 | 20241210 | 140400 | 1502015650 | 12840 | 12850 | 12850 | 12840 | 64 |
| 281 | 20241210 | 140300 | 1501193870 | 12840 | 12860 | 12860 | 12840 | 74 |
| 282 | 20241210 | 140200 | 1500243300 | 12860 | 12850 | 12860 | 12850 | 14 |
| 283 | 20241210 | 140100 | 1500063280 | 12850 | 12850 | 12850 | 12850 | 10 |
| 284 | 20241210 | 140000 | 1499934780 | 12850 | 12850 | 12850 | 12850 | 3 |
| 285 | 20241210 | 135900 | 1499896230 | 12850 | 12850 | 12850 | 12850 | 65 |
| 286 | 20241210 | 135800 | 1499060980 | 12840 | 12840 | 12840 | 12840 | 10 |
| 287 | 20241210 | 135700 | 1498932580 | 12840 | 12850 | 12850 | 12840 | 99 |
| 288 | 20241210 | 135600 | 1497660910 | 12850 | 12850 | 12850 | 12850 | 4 |
| 289 | 20241210 | 135500 | 1497609510 | 12840 | 12840 | 12840 | 12840 | 0 |
| 290 | 20241210 | 135400 | 1497609510 | 12840 | 12840 | 12840 | 12840 | 0 |
| 291 | 20241210 | 135300 | 1497609510 | 12840 | 12840 | 12840 | 12840 | 21 |
| 292 | 20241210 | 135200 | 1497339870 | 12840 | 12840 | 12840 | 12840 | 0 |
| 293 | 20241210 | 135100 | 1497339870 | 12840 | 12840 | 12840 | 12840 | 1 |
| 294 | 20241210 | 135000 | 1497327030 | 12860 | 12850 | 12860 | 12850 | 10 |
| 295 | 20241210 | 134900 | 1497198440 | 12840 | 12840 | 12840 | 12840 | 200 |
| 296 | 20241210 | 134800 | 1494630440 | 12860 | 12840 | 12860 | 12840 | 261 |
| 297 | 20241210 | 134700 | 1491277980 | 12850 | 12840 | 12850 | 12840 | 559 |
| 298 | 20241210 | 134600 | 1484095330 | 12840 | 12840 | 12840 | 12840 | 163 |
| 299 | 20241210 | 134500 | 1482002410 | 12850 | 12850 | 12850 | 12850 | 1 |
| 300 | 20241210 | 134400 | 1481989560 | 12850 | 12850 | 12850 | 12850 | 39 |
| 301 | 20241210 | 134300 | 1481488410 | 12850 | 12850 | 12850 | 12850 | 8 |
| 302 | 20241210 | 134200 | 1481385610 | 12840 | 12840 | 12840 | 12840 | 0 |
| 303 | 20241210 | 134100 | 1481385610 | 12840 | 12840 | 12840 | 12840 | 30 |
| 304 | 20241210 | 134000 | 1481000410 | 12840 | 12840 | 12840 | 12840 | 71 |
| 305 | 20241210 | 133900 | 1480088770 | 12840 | 12840 | 12840 | 12840 | 30 |
| 306 | 20241210 | 133800 | 1479703570 | 12840 | 12840 | 12840 | 12840 | 172 |
| 307 | 20241210 | 133700 | 1477495090 | 12850 | 12850 | 12850 | 12850 | 0 |
| 308 | 20241210 | 133600 | 1477495090 | 12850 | 12860 | 12860 | 12850 | 48 |
| 309 | 20241210 | 133500 | 1476878010 | 12850 | 12850 | 12860 | 12850 | 600 |
| 310 | 20241210 | 133400 | 1469166230 | 12860 | 12850 | 12860 | 12850 | 541 |
| 311 | 20241210 | 133300 | 1462210940 | 12850 | 12850 | 12850 | 12850 | 70 |
| 312 | 20241210 | 133200 | 1461311440 | 12850 | 12850 | 12850 | 12850 | 166 |
| 313 | 20241210 | 133100 | 1459178340 | 12860 | 12860 | 12860 | 12860 | 1 |
| 314 | 20241210 | 133000 | 1459165480 | 12860 | 12860 | 12860 | 12860 | 0 |
| 315 | 20241210 | 132900 | 1459165480 | 12860 | 12860 | 12860 | 12860 | 0 |
| 316 | 20241210 | 132800 | 1459165480 | 12860 | 12860 | 12860 | 12860 | 2 |
| 317 | 20241210 | 132700 | 1459139760 | 12860 | 12860 | 12860 | 12860 | 215 |
| 318 | 20241210 | 132600 | 1456374860 | 12880 | 12860 | 12880 | 12860 | 22 |
| 319 | 20241210 | 132500 | 1456091540 | 12880 | 12880 | 12880 | 12880 | 40 |
| 320 | 20241210 | 132400 | 1455576340 | 12860 | 12880 | 12880 | 12860 | 108 |
| 321 | 20241210 | 132300 | 1454185400 | 12860 | 12860 | 12860 | 12860 | 3 |
| 322 | 20241210 | 132200 | 1454146820 | 12870 | 12860 | 12870 | 12860 | 277 |
| 323 | 20241210 | 132100 | 1450581850 | 12860 | 12860 | 12860 | 12860 | 5 |
| 324 | 20241210 | 132000 | 1450517550 | 12860 | 12860 | 12860 | 12860 | 425 |
| 325 | 20241210 | 131900 | 1445052050 | 12860 | 12850 | 12860 | 12850 | 362 |
| 326 | 20241210 | 131800 | 1440398700 | 12850 | 12850 | 12850 | 12850 | 139 |
| 327 | 20241210 | 131700 | 1438612550 | 12850 | 12860 | 12860 | 12850 | 16 |
| 328 | 20241210 | 131600 | 1438406890 | 12860 | 12850 | 12860 | 12850 | 286 |
| 329 | 20241210 | 131500 | 1434731690 | 12840 | 12850 | 12850 | 12840 | 23 |
| 330 | 20241210 | 131400 | 1434436340 | 12840 | 12830 | 12840 | 12830 | 312 |
| 331 | 20241210 | 131300 | 1430430890 | 12830 | 12840 | 12840 | 12830 | 181 |
| 332 | 20241210 | 131200 | 1428108220 | 12830 | 12830 | 12830 | 12830 | 341 |
| 333 | 20241210 | 131100 | 1423733190 | 12820 | 12820 | 12820 | 12820 | 0 |
| 334 | 20241210 | 131000 | 1423733190 | 12820 | 12830 | 12830 | 12820 | 22 |
| 335 | 20241210 | 130900 | 1423451030 | 12820 | 12820 | 12820 | 12820 | 0 |
| 336 | 20241210 | 130800 | 1423451030 | 12820 | 12820 | 12820 | 12820 | 29 |
| 337 | 20241210 | 130700 | 1423079250 | 12820 | 12820 | 12820 | 12820 | 4 |
| 338 | 20241210 | 130600 | 1423027970 | 12820 | 12820 | 12820 | 12820 | 67 |
| 339 | 20241210 | 130500 | 1422169030 | 12820 | 12820 | 12820 | 12820 | 16 |
| 340 | 20241210 | 130400 | 1421963910 | 12820 | 12830 | 12830 | 12810 | 47 |
| 341 | 20241210 | 130300 | 1421361470 | 12820 | 12820 | 12820 | 12820 | 397 |
| 342 | 20241210 | 130200 | 1416271930 | 12820 | 12830 | 12830 | 12820 | 173 |
| 343 | 20241210 | 130100 | 1414053650 | 12840 | 12820 | 12840 | 12820 | 322 |
| 344 | 20241210 | 130000 | 1409922800 | 12820 | 12820 | 12820 | 12820 | 2 |
| 345 | 20241210 | 125900 | 1409897160 | 12820 | 12820 | 12820 | 12820 | 7 |
| 346 | 20241210 | 125800 | 1409807420 | 12830 | 12830 | 12830 | 12830 | 48 |
| 347 | 20241210 | 125700 | 1409191580 | 12830 | 12830 | 12830 | 12830 | 98 |
| 348 | 20241210 | 125600 | 1407934240 | 12830 | 12830 | 12830 | 12830 | 102 |
| 349 | 20241210 | 125500 | 1406625580 | 12830 | 12830 | 12830 | 12830 | 11 |
| 350 | 20241210 | 125400 | 1406484450 | 12830 | 12830 | 12830 | 12830 | 19 |
| 351 | 20241210 | 125300 | 1406240680 | 12840 | 12830 | 12840 | 12830 | 140 |
| 352 | 20241210 | 125200 | 1404443230 | 12840 | 12820 | 12840 | 12820 | 292 |
| 353 | 20241210 | 125100 | 1400696400 | 12820 | 12820 | 12820 | 12820 | 80 |
| 354 | 20241210 | 125000 | 1399670800 | 12800 | 12820 | 12820 | 12800 | 6 |
| 355 | 20241210 | 124900 | 1399593980 | 12800 | 12800 | 12800 | 12800 | 2 |
| 356 | 20241210 | 124800 | 1399568380 | 12820 | 12820 | 12820 | 12820 | 11 |
| 357 | 20241210 | 124700 | 1399427360 | 12820 | 12820 | 12820 | 12820 | 27 |
| 358 | 20241210 | 124600 | 1399081220 | 12830 | 12820 | 12830 | 12820 | 83 |
| 359 | 20241210 | 124500 | 1398016720 | 12820 | 12820 | 12820 | 12820 | 39 |
| 360 | 20241210 | 124400 | 1397516740 | 12820 | 12780 | 12820 | 12780 | 51 |
| 361 | 20241210 | 124300 | 1396862960 | 12780 | 12780 | 12780 | 12780 | 84 |
| 362 | 20241210 | 124200 | 1395789440 | 12830 | 12830 | 12830 | 12830 | 57 |
| 363 | 20241210 | 124100 | 1395058130 | 12830 | 12830 | 12830 | 12830 | 0 |
| 364 | 20241210 | 124000 | 1395058130 | 12830 | 12800 | 12830 | 12800 | 111 |
| 365 | 20241210 | 123900 | 1393637100 | 12700 | 12700 | 12700 | 12700 | 0 |
| 366 | 20241210 | 123800 | 1393637100 | 12700 | 12830 | 12830 | 12700 | 1892 |
| 367 | 20241210 | 123700 | 1369495460 | 12800 | 12800 | 12800 | 12800 | 131 |
| 368 | 20241210 | 123600 | 1367818660 | 12820 | 12820 | 12820 | 12820 | 117 |
| 369 | 20241210 | 123500 | 1366318720 | 12820 | 12810 | 12820 | 12810 | 62 |
| 370 | 20241210 | 123400 | 1365524370 | 12810 | 12810 | 12810 | 12810 | 103 |
| 371 | 20241210 | 123300 | 1364204940 | 12760 | 12760 | 12760 | 12760 | 2 |
| 372 | 20241210 | 123200 | 1364179420 | 12810 | 12790 | 12810 | 12790 | 391 |
| 373 | 20241210 | 123100 | 1359175850 | 12790 | 12760 | 12790 | 12760 | 126 |
| 374 | 20241210 | 123000 | 1357568060 | 12760 | 12760 | 12760 | 12760 | 53 |
| 375 | 20241210 | 122900 | 1356891780 | 12790 | 12790 | 12790 | 12790 | 2 |
| 376 | 20241210 | 122800 | 1356866200 | 12790 | 12800 | 12800 | 12790 | 20 |
| 377 | 20241210 | 122700 | 1356610220 | 12800 | 12800 | 12800 | 12800 | 25 |
| 378 | 20241210 | 122600 | 1356290220 | 12800 | 12800 | 12800 | 12800 | 0 |
| 379 | 20241210 | 122500 | 1356290220 | 12800 | 12800 | 12800 | 12800 | 0 |
| 380 | 20241210 | 122400 | 1356290220 | 12800 | 12790 | 12800 | 12790 | 192 |
| 381 | 20241210 | 122300 | 1353834330 | 12750 | 12750 | 12750 | 12750 | 0 |
| 382 | 20241210 | 122200 | 1353834330 | 12750 | 12750 | 12750 | 12750 | 0 |
| 383 | 20241210 | 122100 | 1353834330 | 12750 | 12750 | 12750 | 12750 | 0 |
| 384 | 20241210 | 122000 | 1353834330 | 12750 | 12750 | 12750 | 12750 | 32 |
| 385 | 20241210 | 121900 | 1353426330 | 12750 | 12750 | 12750 | 12750 | 78 |
| 386 | 20241210 | 121800 | 1352431830 | 12800 | 12780 | 12800 | 12780 | 296 |
| 387 | 20241210 | 121700 | 1348645180 | 12780 | 12780 | 12780 | 12780 | 8 |
| 388 | 20241210 | 121600 | 1348542940 | 12750 | 12750 | 12750 | 12750 | 41 |
| 389 | 20241210 | 121500 | 1348020190 | 12750 | 12750 | 12750 | 12750 | 483 |
| 390 | 20241210 | 121400 | 1341861940 | 12750 | 12750 | 12750 | 12750 | 0 |
| 391 | 20241210 | 121300 | 1341861940 | 12750 | 12760 | 12760 | 12750 | 201 |
| 392 | 20241210 | 121200 | 1339298190 | 12770 | 12770 | 12770 | 12770 | 423 |
| 393 | 20241210 | 121100 | 1333896480 | 12770 | 12780 | 12780 | 12770 | 110 |
| 394 | 20241210 | 121000 | 1332491620 | 12780 | 12780 | 12780 | 12780 | 83 |
| 395 | 20241210 | 120900 | 1331430880 | 12780 | 12780 | 12780 | 12780 | 50 |
| 396 | 20241210 | 120800 | 1330791880 | 12780 | 12780 | 12780 | 12780 | 3 |
| 397 | 20241210 | 120700 | 1330753540 | 12770 | 12840 | 12840 | 12770 | 925 |
| 398 | 20241210 | 120600 | 1318900390 | 12850 | 12860 | 12860 | 12850 | 345 |
| 399 | 20241210 | 120500 | 1314463710 | 12870 | 12870 | 12870 | 12870 | 18 |
| 400 | 20241210 | 120400 | 1314232050 | 12870 | 12860 | 12870 | 12860 | 147 |
| 401 | 20241210 | 120300 | 1312340570 | 12860 | 12860 | 12860 | 12860 | 6 |
| 402 | 20241210 | 120200 | 1312263410 | 12850 | 12840 | 12850 | 12840 | 98 |
| 403 | 20241210 | 120100 | 1311004390 | 12820 | 12830 | 12830 | 12820 | 63 |
| 404 | 20241210 | 120000 | 1310196130 | 12830 | 12830 | 12830 | 12830 | 5 |
| 405 | 20241210 | 115900 | 1310131980 | 12820 | 12820 | 12820 | 12820 | 3 |
| 406 | 20241210 | 115800 | 1310093520 | 12820 | 12840 | 12840 | 12820 | 302 |
| 407 | 20241210 | 115700 | 1306220460 | 12840 | 12850 | 12850 | 12840 | 20 |
| 408 | 20241210 | 115600 | 1305963510 | 12850 | 12830 | 12850 | 12830 | 104 |
| 409 | 20241210 | 115500 | 1304629110 | 12850 | 12840 | 12850 | 12840 | 104 |
| 410 | 20241210 | 115400 | 1303293510 | 12840 | 12840 | 12840 | 12840 | 40 |
| 411 | 20241210 | 115300 | 1302779910 | 12840 | 12840 | 12840 | 12840 | 1 |
| 412 | 20241210 | 115200 | 1302767070 | 12830 | 12820 | 12830 | 12820 | 171 |
| 413 | 20241210 | 115100 | 1300573190 | 12820 | 12820 | 12820 | 12820 | 2 |
| 414 | 20241210 | 115000 | 1300547550 | 12830 | 12810 | 12830 | 12810 | 795 |
| 415 | 20241210 | 114900 | 1290361350 | 12840 | 12840 | 12840 | 12840 | 53 |
| 416 | 20241210 | 114800 | 1289680830 | 12840 | 12840 | 12840 | 12840 | 6 |
| 417 | 20241210 | 114700 | 1289603790 | 12860 | 12830 | 12860 | 12810 | 415 |
| 418 | 20241210 | 114600 | 1284279240 | 12830 | 12830 | 12830 | 12830 | 55 |
| 419 | 20241210 | 114500 | 1283573590 | 12830 | 12830 | 12830 | 12830 | 266 |
| 420 | 20241210 | 114400 | 1280160810 | 12830 | 12830 | 12830 | 12830 | 8 |
| 421 | 20241210 | 114300 | 1280058170 | 12830 | 12830 | 12830 | 12830 | 0 |
| 422 | 20241210 | 114200 | 1280058170 | 12830 | 12830 | 12830 | 12830 | 0 |
| 423 | 20241210 | 114100 | 1280058170 | 12830 | 12830 | 12830 | 12830 | 0 |
| 424 | 20241210 | 114000 | 1280058170 | 12830 | 12830 | 12830 | 12830 | 2 |
| 425 | 20241210 | 113900 | 1280032510 | 12810 | 12810 | 12810 | 12810 | 63 |
| 426 | 20241210 | 113800 | 1279225480 | 12810 | 12820 | 12860 | 12810 | 283 |
| 427 | 20241210 | 113700 | 1275596460 | 12860 | 12860 | 12860 | 12860 | 16 |
| 428 | 20241210 | 113600 | 1275390700 | 12870 | 12870 | 12870 | 12870 | 9 |
| 429 | 20241210 | 113500 | 1275274870 | 12870 | 12870 | 12870 | 12870 | 16 |
| 430 | 20241210 | 113400 | 1275068950 | 12870 | 12860 | 12870 | 12800 | 303 |
| 431 | 20241210 | 113300 | 1271182030 | 12870 | 12850 | 12870 | 12850 | 140 |
| 432 | 20241210 | 113200 | 1269381150 | 12850 | 12850 | 12850 | 12850 | 0 |
| 433 | 20241210 | 113100 | 1269381150 | 12850 | 12870 | 12870 | 12850 | 179 |
| 434 | 20241210 | 113000 | 1267080160 | 12860 | 12860 | 12860 | 12860 | 5 |
| 435 | 20241210 | 112900 | 1267015860 | 12860 | 12860 | 12860 | 12860 | 148 |
| 436 | 20241210 | 112800 | 1265112580 | 12870 | 12880 | 12880 | 12870 | 454 |
| 437 | 20241210 | 112700 | 1259266960 | 12880 | 12880 | 12880 | 12880 | 165 |
| 438 | 20241210 | 112600 | 1257141760 | 12870 | 12870 | 12870 | 12870 | 107 |
| 439 | 20241210 | 112500 | 1255764670 | 12880 | 12880 | 12880 | 12880 | 14 |
| 440 | 20241210 | 112400 | 1255584350 | 12880 | 12880 | 12880 | 12880 | 66 |
| 441 | 20241210 | 112300 | 1254734270 | 12870 | 12870 | 12870 | 12870 | 56 |
| 442 | 20241210 | 112200 | 1254013550 | 12870 | 12870 | 12870 | 12870 | 11 |
| 443 | 20241210 | 112100 | 1253871980 | 12870 | 12870 | 12870 | 12870 | 22 |
| 444 | 20241210 | 112000 | 1253588840 | 12870 | 12860 | 12870 | 12860 | 89 |
| 445 | 20241210 | 111900 | 1252443520 | 12860 | 12870 | 12870 | 12860 | 32 |
| 446 | 20241210 | 111800 | 1252031800 | 12870 | 12850 | 12870 | 12850 | 19 |
| 447 | 20241210 | 111700 | 1251787410 | 12860 | 12840 | 12860 | 12840 | 212 |
| 448 | 20241210 | 111600 | 1249063090 | 12840 | 12860 | 12860 | 12840 | 71 |
| 449 | 20241210 | 111500 | 1248151410 | 12840 | 12860 | 12860 | 12840 | 236 |
| 450 | 20241210 | 111400 | 1245119380 | 12860 | 12870 | 12870 | 12860 | 125 |
| 451 | 20241210 | 111300 | 1243511740 | 12880 | 12890 | 12890 | 12870 | 1007 |
| 452 | 20241210 | 111200 | 1230541680 | 12890 | 12910 | 12930 | 12890 | 2318 |
| 453 | 20241210 | 111100 | 1200609570 | 12900 | 12900 | 12900 | 12900 | 63 |
| 454 | 20241210 | 111000 | 1199796870 | 12900 | 12900 | 12900 | 12890 | 323 |
| 455 | 20241210 | 110900 | 1195631470 | 12890 | 12890 | 12890 | 12890 | 0 |
| 456 | 20241210 | 110800 | 1195631470 | 12890 | 12900 | 12900 | 12890 | 179 |
| 457 | 20241210 | 110700 | 1193324060 | 12900 | 12890 | 12900 | 12890 | 1161 |
| 458 | 20241210 | 110600 | 1178351010 | 12890 | 12880 | 12890 | 12880 | 86 |
| 459 | 20241210 | 110500 | 1177242480 | 12880 | 12880 | 12880 | 12880 | 2 |
| 460 | 20241210 | 110400 | 1177216720 | 12880 | 12880 | 12880 | 12870 | 194 |
| 461 | 20241210 | 110300 | 1174718920 | 12880 | 12860 | 12880 | 12860 | 1215 |
| 462 | 20241210 | 110200 | 1159074450 | 12850 | 12840 | 12850 | 12840 | 129 |
| 463 | 20241210 | 110100 | 1157417100 | 12840 | 12840 | 12840 | 12840 | 90 |
| 464 | 20241210 | 110000 | 1156261500 | 12840 | 12840 | 12840 | 12840 | 10 |
| 465 | 20241210 | 105900 | 1156133100 | 12850 | 12840 | 12850 | 12820 | 727 |
| 466 | 20241210 | 105800 | 1146808280 | 12850 | 12850 | 12850 | 12850 | 84 |
| 467 | 20241210 | 105700 | 1145728880 | 12870 | 12870 | 12870 | 12860 | 43 |
| 468 | 20241210 | 105600 | 1145175570 | 12870 | 12870 | 12870 | 12870 | 161 |
| 469 | 20241210 | 105500 | 1143103500 | 12870 | 12880 | 12880 | 12850 | 103 |
| 470 | 20241210 | 105400 | 1141778140 | 12880 | 12870 | 12880 | 12870 | 74 |
| 471 | 20241210 | 105300 | 1140825730 | 12870 | 12870 | 12870 | 12870 | 758 |
| 472 | 20241210 | 105200 | 1131070270 | 12870 | 12870 | 12870 | 12860 | 41 |
| 473 | 20241210 | 105100 | 1130542700 | 12860 | 12840 | 12860 | 12830 | 228 |
| 474 | 20241210 | 105000 | 1127611580 | 12850 | 12840 | 12850 | 12840 | 603 |
| 475 | 20241210 | 104900 | 1119868430 | 12840 | 12850 | 12850 | 12840 | 121 |
| 476 | 20241210 | 104800 | 1118313950 | 12850 | 12860 | 12860 | 12850 | 946 |
| 477 | 20241210 | 104700 | 1106149410 | 12850 | 12850 | 12860 | 12850 | 599 |
| 478 | 20241210 | 104600 | 1098447220 | 12850 | 12870 | 12870 | 12850 | 121 |
| 479 | 20241210 | 104500 | 1096891560 | 12870 | 12840 | 12870 | 12830 | 302 |
| 480 | 20241210 | 104400 | 1093011050 | 12840 | 12860 | 12870 | 12840 | 174 |
| 481 | 20241210 | 104300 | 1090774200 | 12860 | 12830 | 12860 | 12830 | 711 |
| 482 | 20241210 | 104200 | 1081637360 | 12820 | 12820 | 12820 | 12820 | 101 |
| 483 | 20241210 | 104100 | 1080342540 | 12820 | 12830 | 12830 | 12820 | 97 |
| 484 | 20241210 | 104000 | 1079098420 | 12840 | 12840 | 12850 | 12840 | 62 |
| 485 | 20241210 | 103900 | 1078302290 | 12840 | 12840 | 12840 | 12840 | 121 |
| 486 | 20241210 | 103800 | 1076748650 | 12850 | 12830 | 12850 | 12830 | 378 |
| 487 | 20241210 | 103700 | 1071895630 | 12830 | 12830 | 12830 | 12830 | 145 |
| 488 | 20241210 | 103600 | 1070035280 | 12830 | 12830 | 12830 | 12830 | 67 |
| 489 | 20241210 | 103500 | 1069175670 | 12830 | 12810 | 12830 | 12800 | 557 |
| 490 | 20241210 | 103400 | 1062034900 | 12810 | 12800 | 12810 | 12790 | 441 |
| 491 | 20241210 | 103300 | 1056390920 | 12800 | 12800 | 12800 | 12800 | 50 |
| 492 | 20241210 | 103200 | 1055750920 | 12810 | 12810 | 12810 | 12810 | 10 |
| 493 | 20241210 | 103100 | 1055622820 | 12810 | 12820 | 12820 | 12810 | 29 |
| 494 | 20241210 | 103000 | 1055251280 | 12820 | 12820 | 12820 | 12820 | 32 |
| 495 | 20241210 | 102900 | 1054841040 | 12820 | 12820 | 12820 | 12820 | 19 |
| 496 | 20241210 | 102800 | 1054597460 | 12810 | 12800 | 12810 | 12800 | 63 |
| 497 | 20241210 | 102700 | 1053790440 | 12810 | 12810 | 12810 | 12810 | 2 |
| 498 | 20241210 | 102600 | 1053764820 | 12810 | 12810 | 12810 | 12810 | 73 |
| 499 | 20241210 | 102500 | 1052829690 | 12810 | 12800 | 12810 | 12800 | 242 |
| 500 | 20241210 | 102400 | 1049731890 | 12800 | 12790 | 12800 | 12790 | 100 |
| 501 | 20241210 | 102300 | 1048452300 | 12790 | 12790 | 12800 | 12790 | 134 |
| 502 | 20241210 | 102200 | 1046738430 | 12750 | 12790 | 12790 | 12750 | 47 |
| 503 | 20241210 | 102100 | 1046137980 | 12790 | 12770 | 12790 | 12770 | 454 |
| 504 | 20241210 | 102000 | 1040338420 | 12770 | 12780 | 12790 | 12770 | 11 |
| 505 | 20241210 | 101900 | 1040197850 | 12780 | 12760 | 12780 | 12760 | 959 |
| 506 | 20241210 | 101800 | 1027947890 | 12760 | 12720 | 12760 | 12720 | 265 |
| 507 | 20241210 | 101700 | 1024570770 | 12760 | 12700 | 12760 | 12700 | 397 |
| 508 | 20241210 | 101600 | 1019515080 | 12700 | 12710 | 12740 | 12700 | 2720 |
| 509 | 20241210 | 101500 | 984951680 | 12720 | 12760 | 12760 | 12720 | 1660 |
| 510 | 20241210 | 101400 | 963800990 | 12790 | 12770 | 12800 | 12770 | 98 |
| 511 | 20241210 | 101300 | 962546800 | 12800 | 12800 | 12800 | 12800 | 0 |
| 512 | 20241210 | 101200 | 962546800 | 12800 | 12760 | 12800 | 12760 | 58 |
| 513 | 20241210 | 101100 | 961806440 | 12770 | 12770 | 12770 | 12770 | 302 |
| 514 | 20241210 | 101000 | 957949900 | 12770 | 12780 | 12800 | 12770 | 293 |
| 515 | 20241210 | 100900 | 954201470 | 12810 | 12780 | 12810 | 12780 | 188 |
| 516 | 20241210 | 100800 | 951795770 | 12780 | 12800 | 12800 | 12780 | 668 |
| 517 | 20241210 | 100700 | 943258030 | 12780 | 12800 | 12810 | 12780 | 344 |
| 518 | 20241210 | 100600 | 938859110 | 12810 | 12800 | 12820 | 12800 | 658 |
| 519 | 20241210 | 100500 | 930431170 | 12800 | 12810 | 12810 | 12800 | 108 |
| 520 | 20241210 | 100400 | 929048530 | 12810 | 12800 | 12810 | 12800 | 129 |
| 521 | 20241210 | 100300 | 927396690 | 12800 | 12800 | 12800 | 12800 | 118 |
| 522 | 20241210 | 100200 | 925886290 | 12800 | 12800 | 12800 | 12790 | 145 |
| 523 | 20241210 | 100100 | 924030460 | 12800 | 12800 | 12820 | 12790 | 490 |
| 524 | 20241210 | 100000 | 917756760 | 12810 | 12810 | 12810 | 12810 | 63 |
| 525 | 20241210 | 095900 | 916949730 | 12810 | 12810 | 12810 | 12810 | 192 |
| 526 | 20241210 | 095800 | 914490210 | 12810 | 12800 | 12810 | 12800 | 950 |
| 527 | 20241210 | 095700 | 902323360 | 12790 | 12790 | 12790 | 12790 | 108 |
| 528 | 20241210 | 095600 | 900942040 | 12800 | 12800 | 12800 | 12800 | 1 |
| 529 | 20241210 | 095500 | 900929240 | 12790 | 12790 | 12790 | 12790 | 157 |
| 530 | 20241210 | 095400 | 898921210 | 12790 | 12790 | 12790 | 12790 | 27 |
| 531 | 20241210 | 095300 | 898575880 | 12800 | 12810 | 12810 | 12800 | 380 |
| 532 | 20241210 | 095200 | 893709520 | 12810 | 12800 | 12810 | 12800 | 479 |
| 533 | 20241210 | 095100 | 887578250 | 12800 | 12810 | 12810 | 12790 | 1202 |
| 534 | 20241210 | 095000 | 872195910 | 12810 | 12820 | 12820 | 12800 | 396 |
| 535 | 20241210 | 094900 | 867124480 | 12810 | 12850 | 12850 | 12810 | 695 |
| 536 | 20241210 | 094800 | 858214320 | 12830 | 12860 | 12860 | 12830 | 1795 |
| 537 | 20241210 | 094700 | 835149830 | 12860 | 12850 | 12860 | 12850 | 499 |
| 538 | 20241210 | 094600 | 828736070 | 12850 | 12840 | 12850 | 12830 | 386 |
| 539 | 20241210 | 094500 | 823780320 | 12820 | 12850 | 12850 | 12820 | 890 |
| 540 | 20241210 | 094400 | 812358010 | 12840 | 12820 | 12840 | 12820 | 655 |
| 541 | 20241210 | 094300 | 803950390 | 12820 | 12790 | 12820 | 12780 | 3965 |
| 542 | 20241210 | 094200 | 753162390 | 12780 | 12780 | 12780 | 12770 | 121 |
| 543 | 20241210 | 094100 | 751616120 | 12780 | 12790 | 12790 | 12780 | 197 |
| 544 | 20241210 | 094000 | 749098430 | 12790 | 12790 | 12800 | 12790 | 209 |
| 545 | 20241210 | 093900 | 746425170 | 12790 | 12800 | 12810 | 12790 | 902 |
| 546 | 20241210 | 093800 | 734885610 | 12800 | 12820 | 12820 | 12800 | 258 |
| 547 | 20241210 | 093700 | 731578980 | 12820 | 12820 | 12840 | 12820 | 463 |
| 548 | 20241210 | 093600 | 725641610 | 12840 | 12830 | 12840 | 12830 | 110 |
| 549 | 20241210 | 093500 | 724230290 | 12830 | 12830 | 12850 | 12820 | 357 |
| 550 | 20241210 | 093400 | 719649510 | 12830 | 12800 | 12830 | 12800 | 2382 |
| 551 | 20241210 | 093300 | 689140520 | 12790 | 12800 | 12800 | 12780 | 1276 |
| 552 | 20241210 | 093200 | 672820680 | 12800 | 12810 | 12810 | 12800 | 146 |
| 553 | 20241210 | 093100 | 670951670 | 12800 | 12800 | 12820 | 12800 | 387 |
| 554 | 20241210 | 093000 | 665994160 | 12810 | 12780 | 12810 | 12780 | 430 |
| 555 | 20241210 | 092900 | 660492320 | 12790 | 12770 | 12790 | 12760 | 518 |
| 556 | 20241210 | 092800 | 653881050 | 12770 | 12790 | 12800 | 12760 | 609 |
| 557 | 20241210 | 092700 | 646101820 | 12790 | 12790 | 12800 | 12770 | 709 |
| 558 | 20241210 | 092600 | 637042350 | 12800 | 12800 | 12800 | 12800 | 191 |
| 559 | 20241210 | 092500 | 634597550 | 12800 | 12770 | 12800 | 12770 | 2422 |
| 560 | 20241210 | 092400 | 603631800 | 12770 | 12770 | 12770 | 12750 | 738 |
| 561 | 20241210 | 092300 | 594208780 | 12770 | 12750 | 12770 | 12730 | 938 |
| 562 | 20241210 | 092200 | 582260130 | 12740 | 12730 | 12750 | 12720 | 1423 |
| 563 | 20241210 | 092100 | 564143610 | 12730 | 12780 | 12780 | 12730 | 433 |
| 564 | 20241210 | 092000 | 558619040 | 12780 | 12760 | 12810 | 12760 | 179 |
| 565 | 20241210 | 091900 | 556329940 | 12800 | 12800 | 12810 | 12770 | 997 |
| 566 | 20241210 | 091800 | 543576940 | 12810 | 12780 | 12810 | 12750 | 2161 |
| 567 | 20241210 | 091700 | 515950230 | 12780 | 12720 | 12780 | 12700 | 2584 |
| 568 | 20241210 | 091600 | 483017230 | 12720 | 12730 | 12740 | 12660 | 1309 |
| 569 | 20241210 | 091500 | 466419320 | 12660 | 12730 | 12750 | 12660 | 757 |
| 570 | 20241210 | 091400 | 456792470 | 12720 | 12680 | 12740 | 12680 | 2907 |
| 571 | 20241210 | 091300 | 419802470 | 12680 | 12670 | 12730 | 12670 | 2420 |
| 572 | 20241210 | 091200 | 389046640 | 12690 | 12680 | 12690 | 12660 | 641 |
| 573 | 20241210 | 091100 | 380914060 | 12690 | 12680 | 12700 | 12670 | 922 |
| 574 | 20241210 | 091000 | 369220730 | 12710 | 12700 | 12720 | 12700 | 1203 |
| 575 | 20241210 | 090900 | 353936110 | 12700 | 12610 | 12700 | 12580 | 6225 |
| 576 | 20241210 | 090800 | 275185810 | 12630 | 12610 | 12670 | 12610 | 2703 |
| 577 | 20241210 | 090700 | 241037390 | 12610 | 12600 | 12610 | 12590 | 904 |
| 578 | 20241210 | 090600 | 229646800 | 12590 | 12550 | 12590 | 12480 | 942 |
| 579 | 20241210 | 090500 | 217813390 | 12510 | 12480 | 12540 | 12380 | 850 |
| 580 | 20241210 | 090400 | 207168130 | 12520 | 12500 | 12530 | 12360 | 1113 |
| 581 | 20241210 | 090300 | 193244270 | 12500 | 12460 | 12500 | 12300 | 3027 |
| 582 | 20241210 | 090200 | 155475390 | 12460 | 12540 | 12600 | 12270 | 1322 |
| 583 | 20241210 | 090100 | 139064740 | 12600 | 12360 | 12600 | 12360 | 2627 |
| 584 | 20241210 | 090000 | 106270300 | 12390 | 12200 | 12390 | 12200 | 8656 |