32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 185400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 3614 |
| 3 | 20241209 | 185300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 4 | 20241209 | 185200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 5 | 20241209 | 185100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 6 | 20241209 | 185000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 7 | 20241209 | 184900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 8 | 20241209 | 184800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 9 | 20241209 | 184700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 10 | 20241209 | 184600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 11 | 20241209 | 184500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 12 | 20241209 | 184400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 13 | 20241209 | 184300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 14 | 20241209 | 184200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 15 | 20241209 | 184100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 16 | 20241209 | 184000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 17 | 20241209 | 183900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 18 | 20241209 | 183800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 19 | 20241209 | 183700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 20 | 20241209 | 183600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 21 | 20241209 | 183500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 22 | 20241209 | 183400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 23 | 20241209 | 183300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 24 | 20241209 | 183200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 25 | 20241209 | 183100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 26 | 20241209 | 183000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 27 | 20241209 | 182900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 28 | 20241209 | 182800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 29 | 20241209 | 182700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 30 | 20241209 | 182600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 31 | 20241209 | 182500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 32 | 20241209 | 182400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 3614 |
| 33 | 20241209 | 182300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 34 | 20241209 | 182200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 35 | 20241209 | 182100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 36 | 20241209 | 182000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 37 | 20241209 | 181900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 38 | 20241209 | 181800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 39 | 20241209 | 181700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 40 | 20241209 | 181600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 41 | 20241209 | 181500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 42 | 20241209 | 181400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 43 | 20241209 | 181300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 44 | 20241209 | 181200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 45 | 20241209 | 181100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 46 | 20241209 | 181000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 47 | 20241209 | 180900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 48 | 20241209 | 180800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 49 | 20241209 | 180700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 50 | 20241209 | 180600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 51 | 20241209 | 180500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 52 | 20241209 | 180400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 53 | 20241209 | 180300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 54 | 20241209 | 180200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 55 | 20241209 | 180100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 56 | 20241209 | 180000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 57 | 20241209 | 175900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 58 | 20241209 | 175800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 59 | 20241209 | 175700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 60 | 20241209 | 175600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 61 | 20241209 | 175500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 62 | 20241209 | 175400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 3614 |
| 63 | 20241209 | 175300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 64 | 20241209 | 175200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 65 | 20241209 | 175100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 66 | 20241209 | 175000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 67 | 20241209 | 174900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 68 | 20241209 | 174800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 69 | 20241209 | 174700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 70 | 20241209 | 174600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 71 | 20241209 | 174500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 72 | 20241209 | 174400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 73 | 20241209 | 174300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 74 | 20241209 | 174200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 75 | 20241209 | 174100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 76 | 20241209 | 174000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 77 | 20241209 | 173900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 78 | 20241209 | 173800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 79 | 20241209 | 173700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 80 | 20241209 | 173600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 81 | 20241209 | 173500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 82 | 20241209 | 173400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 83 | 20241209 | 173300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 84 | 20241209 | 173200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 85 | 20241209 | 173100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 86 | 20241209 | 173000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 87 | 20241209 | 172900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 88 | 20241209 | 172800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 89 | 20241209 | 172700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 90 | 20241209 | 172600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 91 | 20241209 | 172500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 92 | 20241209 | 172400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 3614 |
| 93 | 20241209 | 172300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 94 | 20241209 | 172200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 95 | 20241209 | 172100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 96 | 20241209 | 172000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 97 | 20241209 | 171900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 98 | 20241209 | 171800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 99 | 20241209 | 171700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 100 | 20241209 | 171600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 101 | 20241209 | 171500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 102 | 20241209 | 171400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 103 | 20241209 | 171300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 104 | 20241209 | 171200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 105 | 20241209 | 171100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 106 | 20241209 | 171000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 107 | 20241209 | 170900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 108 | 20241209 | 170800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 109 | 20241209 | 170700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 110 | 20241209 | 170600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 111 | 20241209 | 170500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 112 | 20241209 | 170400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 113 | 20241209 | 170300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 114 | 20241209 | 170200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 115 | 20241209 | 170100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 116 | 20241209 | 170000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 117 | 20241209 | 165900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 118 | 20241209 | 165800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 119 | 20241209 | 165700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 120 | 20241209 | 165600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 121 | 20241209 | 165500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 122 | 20241209 | 165400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 3614 |
| 123 | 20241209 | 165300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 124 | 20241209 | 165200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 125 | 20241209 | 165100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 126 | 20241209 | 165000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 127 | 20241209 | 164900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 128 | 20241209 | 164800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 129 | 20241209 | 164700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 130 | 20241209 | 164600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 131 | 20241209 | 164500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 132 | 20241209 | 164400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 133 | 20241209 | 164300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 134 | 20241209 | 164200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 135 | 20241209 | 164100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 136 | 20241209 | 164000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 137 | 20241209 | 163900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 138 | 20241209 | 163800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 139 | 20241209 | 163700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 140 | 20241209 | 163600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 141 | 20241209 | 163500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 142 | 20241209 | 163400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 143 | 20241209 | 163300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 144 | 20241209 | 163200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 145 | 20241209 | 163100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 146 | 20241209 | 163000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 147 | 20241209 | 162900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 148 | 20241209 | 162800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 149 | 20241209 | 162700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 150 | 20241209 | 162600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 151 | 20241209 | 162500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 152 | 20241209 | 162400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 3614 |
| 153 | 20241209 | 162300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 154 | 20241209 | 162200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 155 | 20241209 | 162100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 156 | 20241209 | 162000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 157 | 20241209 | 161900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 158 | 20241209 | 161800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 159 | 20241209 | 161700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 160 | 20241209 | 161600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 161 | 20241209 | 161500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 162 | 20241209 | 161400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 163 | 20241209 | 161300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 164 | 20241209 | 161200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 165 | 20241209 | 161100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 166 | 20241209 | 161000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 167 | 20241209 | 160900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 168 | 20241209 | 160800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 169 | 20241209 | 160700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 170 | 20241209 | 160600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 171 | 20241209 | 160500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 172 | 20241209 | 160400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 173 | 20241209 | 160300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 174 | 20241209 | 160200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 175 | 20241209 | 160100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 176 | 20241209 | 160000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 177 | 20241209 | 155900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 178 | 20241209 | 155800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 179 | 20241209 | 155700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 180 | 20241209 | 155600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 181 | 20241209 | 155500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 182 | 20241209 | 155400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 3614 |
| 183 | 20241209 | 155300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 184 | 20241209 | 155200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 185 | 20241209 | 155100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 186 | 20241209 | 155000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 187 | 20241209 | 154900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 188 | 20241209 | 154800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 189 | 20241209 | 154700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 190 | 20241209 | 154600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 191 | 20241209 | 154500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 192 | 20241209 | 154400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 193 | 20241209 | 154300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 194 | 20241209 | 154200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 195 | 20241209 | 154100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 196 | 20241209 | 154000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 197 | 20241209 | 153900 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 198 | 20241209 | 153800 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 199 | 20241209 | 153700 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 200 | 20241209 | 153600 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 201 | 20241209 | 153500 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 202 | 20241209 | 153400 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 203 | 20241209 | 153300 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 204 | 20241209 | 153200 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 205 | 20241209 | 153100 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 0 |
| 206 | 20241209 | 153000 | 2169753160 | 12110 | 12110 | 12110 | 12110 | 3614 |
| 207 | 20241209 | 152900 | 2125987620 | 12160 | 12160 | 12160 | 12160 | 0 |
| 208 | 20241209 | 152800 | 2125987620 | 12160 | 12160 | 12160 | 12160 | 0 |
| 209 | 20241209 | 152700 | 2125987620 | 12160 | 12160 | 12160 | 12160 | 0 |
| 210 | 20241209 | 152600 | 2125987620 | 12160 | 12160 | 12160 | 12160 | 0 |
| 211 | 20241209 | 152500 | 2125987620 | 12160 | 12160 | 12160 | 12160 | 0 |
| 212 | 20241209 | 152400 | 2125987620 | 12160 | 12160 | 12160 | 12160 | 0 |
| 213 | 20241209 | 152300 | 2125987620 | 12160 | 12160 | 12160 | 12160 | 0 |
| 214 | 20241209 | 152200 | 2125987620 | 12160 | 12160 | 12160 | 12160 | 0 |
| 215 | 20241209 | 152100 | 2125987620 | 12160 | 12160 | 12160 | 12160 | 0 |
| 216 | 20241209 | 152000 | 2125987620 | 12160 | 12160 | 12160 | 12160 | 0 |
| 217 | 20241209 | 151900 | 2125987620 | 12160 | 12190 | 12190 | 12160 | 86 |
| 218 | 20241209 | 151800 | 2124939420 | 12200 | 12200 | 12200 | 12000 | 2956 |
| 219 | 20241209 | 151700 | 2089135930 | 12210 | 12190 | 12210 | 12190 | 39 |
| 220 | 20241209 | 151600 | 2088659780 | 12180 | 12200 | 12210 | 12180 | 1075 |
| 221 | 20241209 | 151500 | 2075550700 | 12200 | 12210 | 12210 | 12190 | 387 |
| 222 | 20241209 | 151400 | 2070828770 | 12210 | 12210 | 12260 | 12200 | 478 |
| 223 | 20241209 | 151300 | 2064992440 | 12210 | 12200 | 12210 | 12200 | 100 |
| 224 | 20241209 | 151200 | 2063772380 | 12200 | 12200 | 12200 | 12190 | 1758 |
| 225 | 20241209 | 151100 | 2042329810 | 12200 | 12220 | 12220 | 12200 | 432 |
| 226 | 20241209 | 151000 | 2037058170 | 12200 | 12210 | 12210 | 12200 | 201 |
| 227 | 20241209 | 150900 | 2034605920 | 12270 | 12210 | 12270 | 12200 | 101 |
| 228 | 20241209 | 150800 | 2033373550 | 12270 | 12210 | 12270 | 12210 | 187 |
| 229 | 20241209 | 150700 | 2031083990 | 12280 | 12250 | 12280 | 12200 | 1419 |
| 230 | 20241209 | 150600 | 2013748060 | 12250 | 12260 | 12290 | 12250 | 970 |
| 231 | 20241209 | 150500 | 2001861060 | 12260 | 12260 | 12260 | 12250 | 60 |
| 232 | 20241209 | 150400 | 2001125960 | 12260 | 12250 | 12290 | 12250 | 407 |
| 233 | 20241209 | 150300 | 1996134880 | 12270 | 12250 | 12270 | 12210 | 386 |
| 234 | 20241209 | 150200 | 1991414790 | 12270 | 12290 | 12290 | 12270 | 110 |
| 235 | 20241209 | 150100 | 1990064390 | 12290 | 12280 | 12290 | 12280 | 1340 |
| 236 | 20241209 | 150000 | 1973608020 | 12280 | 12290 | 12290 | 12280 | 250 |
| 237 | 20241209 | 145900 | 1970536870 | 12290 | 12290 | 12290 | 12290 | 461 |
| 238 | 20241209 | 145800 | 1964871180 | 12290 | 12250 | 12290 | 12240 | 1484 |
| 239 | 20241209 | 145700 | 1946670780 | 12250 | 12250 | 12250 | 12240 | 274 |
| 240 | 20241209 | 145600 | 1943314600 | 12250 | 12240 | 12260 | 12240 | 224 |
| 241 | 20241209 | 145500 | 1940571850 | 12250 | 12260 | 12270 | 12250 | 590 |
| 242 | 20241209 | 145400 | 1933340890 | 12260 | 12240 | 12260 | 12220 | 3487 |
| 243 | 20241209 | 145300 | 1890642470 | 12240 | 12230 | 12240 | 12230 | 877 |
| 244 | 20241209 | 145200 | 1879914090 | 12240 | 12230 | 12240 | 12230 | 746 |
| 245 | 20241209 | 145100 | 1870789350 | 12230 | 12230 | 12230 | 12230 | 87 |
| 246 | 20241209 | 145000 | 1869725340 | 12230 | 12230 | 12240 | 12230 | 446 |
| 247 | 20241209 | 144900 | 1864268510 | 12240 | 12230 | 12240 | 12210 | 386 |
| 248 | 20241209 | 144800 | 1859553060 | 12240 | 12210 | 12240 | 12200 | 178 |
| 249 | 20241209 | 144700 | 1857378180 | 12210 | 12230 | 12270 | 12200 | 738 |
| 250 | 20241209 | 144600 | 1848363450 | 12200 | 12240 | 12240 | 12200 | 1785 |
| 251 | 20241209 | 144500 | 1826541660 | 12240 | 12260 | 12260 | 12240 | 417 |
| 252 | 20241209 | 144400 | 1821434350 | 12250 | 12260 | 12260 | 12250 | 109 |
| 253 | 20241209 | 144300 | 1820099050 | 12250 | 12260 | 12260 | 12250 | 380 |
| 254 | 20241209 | 144200 | 1815443370 | 12250 | 12270 | 12270 | 12250 | 174 |
| 255 | 20241209 | 144100 | 1813310470 | 12270 | 12270 | 12270 | 12270 | 291 |
| 256 | 20241209 | 144000 | 1809739900 | 12260 | 12250 | 12270 | 12250 | 680 |
| 257 | 20241209 | 143900 | 1801402750 | 12250 | 12250 | 12260 | 12250 | 1005 |
| 258 | 20241209 | 143800 | 1789090360 | 12260 | 12260 | 12260 | 12250 | 270 |
| 259 | 20241209 | 143700 | 1785781430 | 12250 | 12270 | 12270 | 12250 | 80 |
| 260 | 20241209 | 143600 | 1784800730 | 12260 | 12270 | 12270 | 12260 | 223 |
| 261 | 20241209 | 143500 | 1782066680 | 12260 | 12270 | 12270 | 12260 | 87 |
| 262 | 20241209 | 143400 | 1781000010 | 12270 | 12260 | 12270 | 12260 | 437 |
| 263 | 20241209 | 143300 | 1775641550 | 12270 | 12270 | 12270 | 12260 | 780 |
| 264 | 20241209 | 143200 | 1766078690 | 12260 | 12270 | 12270 | 12250 | 189 |
| 265 | 20241209 | 143100 | 1763762620 | 12250 | 12240 | 12250 | 12230 | 104 |
| 266 | 20241209 | 143000 | 1762489730 | 12250 | 12260 | 12270 | 12230 | 738 |
| 267 | 20241209 | 142900 | 1753447080 | 12270 | 12280 | 12280 | 12270 | 384 |
| 268 | 20241209 | 142800 | 1748733750 | 12290 | 12290 | 12290 | 12290 | 182 |
| 269 | 20241209 | 142700 | 1746496970 | 12290 | 12280 | 12290 | 12280 | 523 |
| 270 | 20241209 | 142600 | 1740072330 | 12290 | 12300 | 12310 | 12280 | 136 |
| 271 | 20241209 | 142500 | 1738398500 | 12310 | 12290 | 12340 | 12290 | 921 |
| 272 | 20241209 | 142400 | 1727071760 | 12300 | 12330 | 12340 | 12300 | 194 |
| 273 | 20241209 | 142300 | 1724679960 | 12310 | 12320 | 12320 | 12270 | 1175 |
| 274 | 20241209 | 142200 | 1710249380 | 12300 | 12310 | 12310 | 12300 | 503 |
| 275 | 20241209 | 142100 | 1704061450 | 12300 | 12330 | 12340 | 12300 | 1255 |
| 276 | 20241209 | 142000 | 1688609680 | 12320 | 12360 | 12360 | 12320 | 572 |
| 277 | 20241209 | 141900 | 1681550480 | 12330 | 12360 | 12360 | 12330 | 229 |
| 278 | 20241209 | 141800 | 1678723610 | 12330 | 12340 | 12370 | 12330 | 232 |
| 279 | 20241209 | 141700 | 1675858800 | 12350 | 12320 | 12350 | 12320 | 440 |
| 280 | 20241209 | 141600 | 1670430380 | 12320 | 12350 | 12350 | 12320 | 315 |
| 281 | 20241209 | 141500 | 1666546110 | 12340 | 12330 | 12340 | 12330 | 239 |
| 282 | 20241209 | 141400 | 1663599210 | 12340 | 12340 | 12340 | 12340 | 0 |
| 283 | 20241209 | 141300 | 1663599210 | 12340 | 12340 | 12350 | 12340 | 310 |
| 284 | 20241209 | 141200 | 1659773440 | 12350 | 12340 | 12350 | 12330 | 101 |
| 285 | 20241209 | 141100 | 1658527200 | 12340 | 12340 | 12340 | 12330 | 489 |
| 286 | 20241209 | 141000 | 1652493030 | 12340 | 12330 | 12340 | 12330 | 102 |
| 287 | 20241209 | 140900 | 1651234570 | 12340 | 12340 | 12340 | 12340 | 5 |
| 288 | 20241209 | 140800 | 1651172870 | 12340 | 12330 | 12340 | 12320 | 117 |
| 289 | 20241209 | 140700 | 1649729170 | 12350 | 12340 | 12350 | 12340 | 44 |
| 290 | 20241209 | 140600 | 1649185810 | 12350 | 12350 | 12350 | 12330 | 55 |
| 291 | 20241209 | 140500 | 1648506890 | 12330 | 12350 | 12350 | 12330 | 15 |
| 292 | 20241209 | 140400 | 1648321660 | 12350 | 12310 | 12350 | 12310 | 88 |
| 293 | 20241209 | 140300 | 1647237580 | 12310 | 12340 | 12350 | 12310 | 417 |
| 294 | 20241209 | 140200 | 1642099920 | 12340 | 12340 | 12350 | 12340 | 132 |
| 295 | 20241209 | 140100 | 1640470980 | 12350 | 12370 | 12370 | 12350 | 21 |
| 296 | 20241209 | 140000 | 1640211540 | 12360 | 12370 | 12370 | 12360 | 31 |
| 297 | 20241209 | 135900 | 1639828330 | 12370 | 12370 | 12370 | 12370 | 55 |
| 298 | 20241209 | 135800 | 1639147980 | 12360 | 12380 | 12400 | 12360 | 3 |
| 299 | 20241209 | 135700 | 1639110840 | 12340 | 12390 | 12400 | 12340 | 167 |
| 300 | 20241209 | 135600 | 1637044560 | 12390 | 12400 | 12400 | 12380 | 261 |
| 301 | 20241209 | 135500 | 1633810220 | 12400 | 12390 | 12400 | 12390 | 83 |
| 302 | 20241209 | 135400 | 1632781040 | 12400 | 12380 | 12400 | 12380 | 651 |
| 303 | 20241209 | 135300 | 1624715110 | 12390 | 12350 | 12390 | 12350 | 2957 |
| 304 | 20241209 | 135200 | 1588158340 | 12340 | 12340 | 12350 | 12340 | 355 |
| 305 | 20241209 | 135100 | 1583776110 | 12350 | 12340 | 12350 | 12340 | 36 |
| 306 | 20241209 | 135000 | 1583331830 | 12350 | 12340 | 12350 | 12340 | 55 |
| 307 | 20241209 | 134900 | 1582653080 | 12350 | 12340 | 12350 | 12340 | 35 |
| 308 | 20241209 | 134800 | 1582221130 | 12340 | 12330 | 12340 | 12330 | 210 |
| 309 | 20241209 | 134700 | 1579630500 | 12330 | 12330 | 12330 | 12330 | 141 |
| 310 | 20241209 | 134600 | 1577891970 | 12340 | 12330 | 12340 | 12320 | 371 |
| 311 | 20241209 | 134500 | 1573318550 | 12340 | 12340 | 12340 | 12340 | 5 |
| 312 | 20241209 | 134400 | 1573256850 | 12340 | 12350 | 12350 | 12340 | 152 |
| 313 | 20241209 | 134300 | 1571381110 | 12350 | 12350 | 12350 | 12340 | 26 |
| 314 | 20241209 | 134200 | 1571060200 | 12350 | 12350 | 12350 | 12330 | 27 |
| 315 | 20241209 | 134100 | 1570727150 | 12330 | 12340 | 12340 | 12330 | 91 |
| 316 | 20241209 | 134000 | 1569604960 | 12350 | 12340 | 12350 | 12330 | 129 |
| 317 | 20241209 | 133900 | 1568013610 | 12340 | 12350 | 12350 | 12340 | 84 |
| 318 | 20241209 | 133800 | 1566976800 | 12350 | 12350 | 12350 | 12350 | 10 |
| 319 | 20241209 | 133700 | 1566853300 | 12360 | 12360 | 12360 | 12340 | 204 |
| 320 | 20241209 | 133600 | 1564333830 | 12370 | 12360 | 12370 | 12360 | 178 |
| 321 | 20241209 | 133500 | 1562133350 | 12370 | 12370 | 12370 | 12370 | 54 |
| 322 | 20241209 | 133400 | 1561465370 | 12370 | 12360 | 12370 | 12360 | 33 |
| 323 | 20241209 | 133300 | 1561057440 | 12380 | 12370 | 12380 | 12360 | 10 |
| 324 | 20241209 | 133200 | 1560933740 | 12370 | 12380 | 12380 | 12370 | 6 |
| 325 | 20241209 | 133100 | 1560859470 | 12380 | 12380 | 12390 | 12380 | 150 |
| 326 | 20241209 | 133000 | 1559002420 | 12380 | 12370 | 12380 | 12370 | 234 |
| 327 | 20241209 | 132900 | 1556106840 | 12380 | 12380 | 12390 | 12380 | 199 |
| 328 | 20241209 | 132800 | 1553643170 | 12390 | 12390 | 12390 | 12390 | 12 |
| 329 | 20241209 | 132700 | 1553494490 | 12390 | 12390 | 12390 | 12390 | 9 |
| 330 | 20241209 | 132600 | 1553382980 | 12390 | 12390 | 12390 | 12390 | 13 |
| 331 | 20241209 | 132500 | 1553221910 | 12390 | 12380 | 12390 | 12380 | 84 |
| 332 | 20241209 | 132400 | 1552181940 | 12390 | 12380 | 12390 | 12380 | 295 |
| 333 | 20241209 | 132300 | 1548529490 | 12390 | 12390 | 12390 | 12390 | 0 |
| 334 | 20241209 | 132200 | 1548529490 | 12390 | 12390 | 12390 | 12390 | 20 |
| 335 | 20241209 | 132100 | 1548281690 | 12390 | 12400 | 12400 | 12390 | 549 |
| 336 | 20241209 | 132000 | 1541479120 | 12400 | 12400 | 12400 | 12400 | 67 |
| 337 | 20241209 | 131900 | 1540648320 | 12400 | 12390 | 12400 | 12390 | 6 |
| 338 | 20241209 | 131800 | 1540573930 | 12400 | 12400 | 12400 | 12400 | 6 |
| 339 | 20241209 | 131700 | 1540499530 | 12400 | 12400 | 12400 | 12400 | 15 |
| 340 | 20241209 | 131600 | 1540313530 | 12400 | 12400 | 12400 | 12400 | 6 |
| 341 | 20241209 | 131500 | 1540239130 | 12390 | 12380 | 12400 | 12370 | 510 |
| 342 | 20241209 | 131400 | 1533928630 | 12380 | 12390 | 12400 | 12380 | 468 |
| 343 | 20241209 | 131300 | 1528134000 | 12390 | 12390 | 12390 | 12340 | 502 |
| 344 | 20241209 | 131200 | 1521925630 | 12380 | 12340 | 12380 | 12340 | 1674 |
| 345 | 20241209 | 131100 | 1501246890 | 12340 | 12330 | 12340 | 12330 | 256 |
| 346 | 20241209 | 131000 | 1498089360 | 12330 | 12290 | 12330 | 12290 | 20 |
| 347 | 20241209 | 130900 | 1497843520 | 12270 | 12330 | 12330 | 12270 | 419 |
| 348 | 20241209 | 130800 | 1492694510 | 12330 | 12340 | 12340 | 12330 | 356 |
| 349 | 20241209 | 130700 | 1488303730 | 12340 | 12320 | 12340 | 12320 | 371 |
| 350 | 20241209 | 130600 | 1483732180 | 12320 | 12290 | 12320 | 12270 | 2068 |
| 351 | 20241209 | 130500 | 1458315950 | 12270 | 12270 | 12280 | 12270 | 150 |
| 352 | 20241209 | 130400 | 1456475390 | 12270 | 12280 | 12280 | 12270 | 786 |
| 353 | 20241209 | 130300 | 1446826960 | 12280 | 12290 | 12290 | 12280 | 699 |
| 354 | 20241209 | 130200 | 1438240530 | 12290 | 12280 | 12290 | 12280 | 1751 |
| 355 | 20241209 | 130100 | 1416738200 | 12280 | 12280 | 12280 | 12270 | 335 |
| 356 | 20241209 | 130000 | 1412627480 | 12270 | 12270 | 12280 | 12270 | 193 |
| 357 | 20241209 | 125900 | 1410258970 | 12280 | 12280 | 12280 | 12270 | 32 |
| 358 | 20241209 | 125800 | 1409866250 | 12280 | 12290 | 12290 | 12280 | 375 |
| 359 | 20241209 | 125700 | 1405261190 | 12290 | 12290 | 12300 | 12280 | 784 |
| 360 | 20241209 | 125600 | 1395630430 | 12290 | 12290 | 12290 | 12280 | 694 |
| 361 | 20241209 | 125500 | 1387106090 | 12300 | 12300 | 12300 | 12290 | 17 |
| 362 | 20241209 | 125400 | 1386897070 | 12300 | 12280 | 12300 | 12280 | 311 |
| 363 | 20241209 | 125300 | 1383075650 | 12290 | 12280 | 12290 | 12280 | 354 |
| 364 | 20241209 | 125200 | 1378725210 | 12280 | 12300 | 12310 | 12280 | 3507 |
| 365 | 20241209 | 125100 | 1335596070 | 12320 | 12330 | 12330 | 12300 | 1344 |
| 366 | 20241209 | 125000 | 1319054140 | 12330 | 12320 | 12340 | 12310 | 493 |
| 367 | 20241209 | 124900 | 1312978190 | 12320 | 12320 | 12340 | 12320 | 149 |
| 368 | 20241209 | 124800 | 1311141960 | 12320 | 12330 | 12340 | 12320 | 176 |
| 369 | 20241209 | 124700 | 1308972290 | 12330 | 12320 | 12330 | 12320 | 419 |
| 370 | 20241209 | 124600 | 1303810080 | 12320 | 12330 | 12330 | 12320 | 433 |
| 371 | 20241209 | 124500 | 1298474190 | 12330 | 12340 | 12340 | 12330 | 32 |
| 372 | 20241209 | 124400 | 1298079560 | 12330 | 12330 | 12330 | 12330 | 264 |
| 373 | 20241209 | 124300 | 1294824440 | 12330 | 12340 | 12340 | 12330 | 14 |
| 374 | 20241209 | 124200 | 1294651690 | 12340 | 12330 | 12340 | 12330 | 87 |
| 375 | 20241209 | 124100 | 1293578930 | 12330 | 12330 | 12330 | 12330 | 69 |
| 376 | 20241209 | 124000 | 1292728160 | 12330 | 12330 | 12340 | 12330 | 42 |
| 377 | 20241209 | 123900 | 1292210260 | 12330 | 12310 | 12330 | 12310 | 696 |
| 378 | 20241209 | 123800 | 1283640810 | 12310 | 12340 | 12340 | 12310 | 1259 |
| 379 | 20241209 | 123700 | 1268126460 | 12340 | 12350 | 12350 | 12340 | 103 |
| 380 | 20241209 | 123600 | 1266855390 | 12340 | 12350 | 12350 | 12340 | 496 |
| 381 | 20241209 | 123500 | 1260733450 | 12340 | 12350 | 12350 | 12340 | 55 |
| 382 | 20241209 | 123400 | 1260054480 | 12350 | 12370 | 12370 | 12350 | 862 |
| 383 | 20241209 | 123300 | 1249407610 | 12370 | 12370 | 12380 | 12360 | 202 |
| 384 | 20241209 | 123200 | 1246908310 | 12370 | 12350 | 12370 | 12350 | 215 |
| 385 | 20241209 | 123100 | 1244252960 | 12360 | 12370 | 12370 | 12360 | 211 |
| 386 | 20241209 | 123000 | 1241643660 | 12380 | 12380 | 12380 | 12370 | 458 |
| 387 | 20241209 | 122900 | 1235978130 | 12380 | 12370 | 12380 | 12370 | 163 |
| 388 | 20241209 | 122800 | 1233961570 | 12380 | 12360 | 12380 | 12350 | 370 |
| 389 | 20241209 | 122700 | 1229387250 | 12370 | 12370 | 12370 | 12370 | 5 |
| 390 | 20241209 | 122600 | 1229325400 | 12370 | 12370 | 12370 | 12360 | 149 |
| 391 | 20241209 | 122500 | 1227482900 | 12370 | 12390 | 12390 | 12370 | 83 |
| 392 | 20241209 | 122400 | 1226455370 | 12390 | 12390 | 12390 | 12380 | 57 |
| 393 | 20241209 | 122300 | 1225749170 | 12400 | 12400 | 12400 | 12400 | 15 |
| 394 | 20241209 | 122200 | 1225563170 | 12410 | 12370 | 12410 | 12360 | 28 |
| 395 | 20241209 | 122100 | 1225216640 | 12430 | 12370 | 12440 | 12360 | 47 |
| 396 | 20241209 | 122000 | 1224634950 | 12350 | 12400 | 12400 | 12350 | 160 |
| 397 | 20241209 | 121900 | 1222658010 | 12400 | 12430 | 12440 | 12400 | 137 |
| 398 | 20241209 | 121800 | 1220958020 | 12440 | 12440 | 12440 | 12430 | 96 |
| 399 | 20241209 | 121700 | 1219764260 | 12440 | 12440 | 12440 | 12440 | 5 |
| 400 | 20241209 | 121600 | 1219702060 | 12440 | 12450 | 12450 | 12440 | 32 |
| 401 | 20241209 | 121500 | 1219303780 | 12450 | 12450 | 12450 | 12450 | 8 |
| 402 | 20241209 | 121400 | 1219204180 | 12460 | 12460 | 12460 | 12460 | 10 |
| 403 | 20241209 | 121300 | 1219079580 | 12470 | 12470 | 12470 | 12470 | 20 |
| 404 | 20241209 | 121200 | 1218830180 | 12470 | 12470 | 12480 | 12470 | 267 |
| 405 | 20241209 | 121100 | 1215498480 | 12470 | 12460 | 12470 | 12460 | 126 |
| 406 | 20241209 | 121000 | 1213928410 | 12460 | 12460 | 12460 | 12460 | 5 |
| 407 | 20241209 | 120900 | 1213866110 | 12480 | 12480 | 12480 | 12440 | 141 |
| 408 | 20241209 | 120800 | 1212110350 | 12450 | 12420 | 12450 | 12420 | 302 |
| 409 | 20241209 | 120700 | 1208354040 | 12420 | 12410 | 12420 | 12410 | 123 |
| 410 | 20241209 | 120600 | 1206827390 | 12410 | 12410 | 12430 | 12410 | 147 |
| 411 | 20241209 | 120500 | 1205002190 | 12400 | 12410 | 12410 | 12400 | 9 |
| 412 | 20241209 | 120400 | 1204890540 | 12420 | 12390 | 12430 | 12350 | 1960 |
| 413 | 20241209 | 120300 | 1180642490 | 12380 | 12370 | 12380 | 12370 | 86 |
| 414 | 20241209 | 120200 | 1179578200 | 12370 | 12380 | 12380 | 12370 | 156 |
| 415 | 20241209 | 120100 | 1177646950 | 12380 | 12390 | 12390 | 12380 | 6 |
| 416 | 20241209 | 120000 | 1177572620 | 12390 | 12380 | 12390 | 12380 | 839 |
| 417 | 20241209 | 115900 | 1167179350 | 12380 | 12390 | 12390 | 12380 | 27 |
| 418 | 20241209 | 115800 | 1166845030 | 12390 | 12440 | 12440 | 12390 | 158 |
| 419 | 20241209 | 115700 | 1164882110 | 12440 | 12400 | 12440 | 12390 | 420 |
| 420 | 20241209 | 115600 | 1159674120 | 12390 | 12400 | 12430 | 12380 | 1087 |
| 421 | 20241209 | 115500 | 1146186910 | 12400 | 12400 | 12400 | 12400 | 25 |
| 422 | 20241209 | 115400 | 1145876910 | 12400 | 12400 | 12400 | 12400 | 220 |
| 423 | 20241209 | 115300 | 1143148910 | 12400 | 12390 | 12400 | 12370 | 884 |
| 424 | 20241209 | 115200 | 1132207370 | 12390 | 12390 | 12390 | 12380 | 32 |
| 425 | 20241209 | 115100 | 1131810940 | 12400 | 12380 | 12400 | 12380 | 119 |
| 426 | 20241209 | 115000 | 1130335440 | 12410 | 12420 | 12420 | 12380 | 285 |
| 427 | 20241209 | 114900 | 1126806580 | 12390 | 12400 | 12400 | 12390 | 15 |
| 428 | 20241209 | 114800 | 1126620630 | 12440 | 12380 | 12440 | 12380 | 144 |
| 429 | 20241209 | 114700 | 1124831210 | 12390 | 12380 | 12390 | 12380 | 99 |
| 430 | 20241209 | 114600 | 1123604730 | 12380 | 12400 | 12400 | 12380 | 248 |
| 431 | 20241209 | 114500 | 1120531970 | 12400 | 12400 | 12400 | 12400 | 56 |
| 432 | 20241209 | 114400 | 1119837570 | 12400 | 12410 | 12440 | 12400 | 842 |
| 433 | 20241209 | 114300 | 1109388790 | 12410 | 12440 | 12440 | 12410 | 118 |
| 434 | 20241209 | 114200 | 1107922120 | 12440 | 12440 | 12440 | 12410 | 125 |
| 435 | 20241209 | 114100 | 1106367270 | 12410 | 12450 | 12450 | 12410 | 59 |
| 436 | 20241209 | 114000 | 1105635000 | 12410 | 12400 | 12410 | 12400 | 19 |
| 437 | 20241209 | 113900 | 1105399260 | 12450 | 12440 | 12450 | 12410 | 127 |
| 438 | 20241209 | 113800 | 1103819490 | 12450 | 12410 | 12450 | 12400 | 438 |
| 439 | 20241209 | 113700 | 1098383990 | 12410 | 12440 | 12440 | 12410 | 253 |
| 440 | 20241209 | 113600 | 1095240050 | 12440 | 12440 | 12450 | 12410 | 92 |
| 441 | 20241209 | 113500 | 1094095330 | 12410 | 12440 | 12440 | 12410 | 1358 |
| 442 | 20241209 | 113400 | 1077227460 | 12440 | 12450 | 12450 | 12440 | 26 |
| 443 | 20241209 | 113300 | 1076903770 | 12460 | 12480 | 12480 | 12430 | 135 |
| 444 | 20241209 | 113200 | 1075223120 | 12480 | 12480 | 12480 | 12480 | 2 |
| 445 | 20241209 | 113100 | 1075198160 | 12480 | 12440 | 12480 | 12430 | 540 |
| 446 | 20241209 | 113000 | 1068477380 | 12450 | 12460 | 12460 | 12400 | 282 |
| 447 | 20241209 | 112900 | 1064968900 | 12480 | 12480 | 12480 | 12410 | 61 |
| 448 | 20241209 | 112800 | 1064211440 | 12480 | 12400 | 12480 | 12400 | 688 |
| 449 | 20241209 | 112700 | 1055650260 | 12430 | 12430 | 12430 | 12420 | 623 |
| 450 | 20241209 | 112600 | 1047911770 | 12430 | 12420 | 12430 | 12420 | 269 |
| 451 | 20241209 | 112500 | 1044570490 | 12420 | 12420 | 12430 | 12420 | 220 |
| 452 | 20241209 | 112400 | 1041838040 | 12430 | 12410 | 12430 | 12410 | 643 |
| 453 | 20241209 | 112300 | 1033856090 | 12420 | 12420 | 12420 | 12420 | 270 |
| 454 | 20241209 | 112200 | 1030502690 | 12420 | 12430 | 12430 | 12420 | 35 |
| 455 | 20241209 | 112100 | 1030067940 | 12430 | 12440 | 12440 | 12430 | 673 |
| 456 | 20241209 | 112000 | 1021702400 | 12430 | 12440 | 12440 | 12430 | 286 |
| 457 | 20241209 | 111900 | 1018147360 | 12440 | 12450 | 12450 | 12440 | 76 |
| 458 | 20241209 | 111800 | 1017201870 | 12450 | 12450 | 12450 | 12450 | 186 |
| 459 | 20241209 | 111700 | 1014886170 | 12440 | 12450 | 12450 | 12440 | 10 |
| 460 | 20241209 | 111600 | 1014761720 | 12450 | 12500 | 12500 | 12450 | 242 |
| 461 | 20241209 | 111500 | 1011745450 | 12500 | 12460 | 12500 | 12460 | 144 |
| 462 | 20241209 | 111400 | 1009950830 | 12450 | 12440 | 12450 | 12440 | 138 |
| 463 | 20241209 | 111300 | 1008233170 | 12440 | 12450 | 12460 | 12410 | 547 |
| 464 | 20241209 | 111200 | 1001429030 | 12430 | 12440 | 12460 | 12430 | 134 |
| 465 | 20241209 | 111100 | 999761450 | 12440 | 12450 | 12450 | 12430 | 203 |
| 466 | 20241209 | 111000 | 997235030 | 12460 | 12440 | 12460 | 12440 | 268 |
| 467 | 20241209 | 110900 | 993900330 | 12440 | 12450 | 12450 | 12420 | 146 |
| 468 | 20241209 | 110800 | 992084520 | 12450 | 12470 | 12470 | 12450 | 683 |
| 469 | 20241209 | 110700 | 983580310 | 12460 | 12480 | 12480 | 12460 | 5 |
| 470 | 20241209 | 110600 | 983517930 | 12480 | 12470 | 12480 | 12470 | 16 |
| 471 | 20241209 | 110500 | 983318310 | 12490 | 12470 | 12490 | 12470 | 29 |
| 472 | 20241209 | 110400 | 982956140 | 12470 | 12480 | 12490 | 12470 | 13 |
| 473 | 20241209 | 110300 | 982793920 | 12490 | 12460 | 12490 | 12460 | 38 |
| 474 | 20241209 | 110200 | 982319670 | 12470 | 12480 | 12480 | 12470 | 15 |
| 475 | 20241209 | 110100 | 982132570 | 12470 | 12500 | 12500 | 12470 | 63 |
| 476 | 20241209 | 110000 | 981346070 | 12500 | 12490 | 12500 | 12490 | 45 |
| 477 | 20241209 | 105900 | 980783720 | 12490 | 12450 | 12500 | 12450 | 215 |
| 478 | 20241209 | 105800 | 978103420 | 12440 | 12450 | 12450 | 12440 | 45 |
| 479 | 20241209 | 105700 | 977543610 | 12450 | 12450 | 12450 | 12450 | 0 |
| 480 | 20241209 | 105600 | 977543610 | 12450 | 12450 | 12450 | 12450 | 95 |
| 481 | 20241209 | 105500 | 976360860 | 12450 | 12500 | 12500 | 12450 | 181 |
| 482 | 20241209 | 105400 | 974106660 | 12420 | 12470 | 12500 | 12420 | 180 |
| 483 | 20241209 | 105300 | 971867110 | 12470 | 12470 | 12470 | 12450 | 448 |
| 484 | 20241209 | 105200 | 966282830 | 12470 | 12470 | 12470 | 12470 | 16 |
| 485 | 20241209 | 105100 | 966083310 | 12470 | 12510 | 12510 | 12460 | 128 |
| 486 | 20241209 | 105000 | 964486310 | 12460 | 12500 | 12500 | 12460 | 1008 |
| 487 | 20241209 | 104900 | 951913830 | 12500 | 12510 | 12510 | 12500 | 197 |
| 488 | 20241209 | 104800 | 949451290 | 12510 | 12510 | 12510 | 12510 | 130 |
| 489 | 20241209 | 104700 | 947824990 | 12510 | 12510 | 12510 | 12510 | 7 |
| 490 | 20241209 | 104600 | 947737420 | 12510 | 12510 | 12510 | 12510 | 598 |
| 491 | 20241209 | 104500 | 940256440 | 12510 | 12510 | 12510 | 12510 | 1 |
| 492 | 20241209 | 104400 | 940243930 | 12510 | 12550 | 12550 | 12510 | 186 |
| 493 | 20241209 | 104300 | 937911630 | 12560 | 12560 | 12560 | 12550 | 33 |
| 494 | 20241209 | 104200 | 937497170 | 12570 | 12570 | 12570 | 12570 | 51 |
| 495 | 20241209 | 104100 | 936856100 | 12510 | 12530 | 12530 | 12510 | 370 |
| 496 | 20241209 | 104000 | 932222520 | 12540 | 12570 | 12570 | 12540 | 12 |
| 497 | 20241209 | 103900 | 932072010 | 12570 | 12540 | 12570 | 12540 | 40 |
| 498 | 20241209 | 103800 | 931569510 | 12540 | 12540 | 12540 | 12540 | 77 |
| 499 | 20241209 | 103700 | 930603930 | 12540 | 12570 | 12570 | 12540 | 79 |
| 500 | 20241209 | 103600 | 929611260 | 12540 | 12540 | 12570 | 12540 | 170 |
| 501 | 20241209 | 103500 | 927477960 | 12540 | 12540 | 12540 | 12540 | 4 |
| 502 | 20241209 | 103400 | 927427800 | 12570 | 12560 | 12570 | 12560 | 142 |
| 503 | 20241209 | 103300 | 925644240 | 12570 | 12580 | 12580 | 12550 | 1063 |
| 504 | 20241209 | 103200 | 912272410 | 12580 | 12580 | 12580 | 12580 | 4 |
| 505 | 20241209 | 103100 | 912222090 | 12580 | 12540 | 12580 | 12540 | 131 |
| 506 | 20241209 | 103000 | 910574970 | 12550 | 12550 | 12550 | 12550 | 8 |
| 507 | 20241209 | 102900 | 910474570 | 12600 | 12600 | 12600 | 12600 | 0 |
| 508 | 20241209 | 102800 | 910474570 | 12600 | 12550 | 12600 | 12530 | 392 |
| 509 | 20241209 | 102700 | 905539610 | 12560 | 12560 | 12560 | 12560 | 635 |
| 510 | 20241209 | 102600 | 897564010 | 12550 | 12550 | 12550 | 12530 | 457 |
| 511 | 20241209 | 102500 | 891828860 | 12550 | 12550 | 12550 | 12550 | 0 |
| 512 | 20241209 | 102400 | 891828860 | 12550 | 12530 | 12550 | 12530 | 495 |
| 513 | 20241209 | 102300 | 885623630 | 12540 | 12530 | 12540 | 12530 | 77 |
| 514 | 20241209 | 102200 | 884658270 | 12540 | 12490 | 12540 | 12490 | 297 |
| 515 | 20241209 | 102100 | 880937130 | 12490 | 12520 | 12520 | 12490 | 186 |
| 516 | 20241209 | 102000 | 878613930 | 12520 | 12510 | 12520 | 12510 | 120 |
| 517 | 20241209 | 101900 | 877112720 | 12500 | 12510 | 12510 | 12500 | 254 |
| 518 | 20241209 | 101800 | 873937400 | 12510 | 12500 | 12510 | 12500 | 13 |
| 519 | 20241209 | 101700 | 873774880 | 12500 | 12500 | 12500 | 12490 | 558 |
| 520 | 20241209 | 101600 | 866800460 | 12500 | 12500 | 12500 | 12490 | 43 |
| 521 | 20241209 | 101500 | 866262990 | 12500 | 12490 | 12500 | 12460 | 151 |
| 522 | 20241209 | 101400 | 864379600 | 12490 | 12480 | 12500 | 12480 | 62 |
| 523 | 20241209 | 101300 | 863605110 | 12480 | 12510 | 12510 | 12480 | 554 |
| 524 | 20241209 | 101200 | 856686030 | 12510 | 12530 | 12530 | 12510 | 264 |
| 525 | 20241209 | 101100 | 853379290 | 12560 | 12560 | 12560 | 12540 | 144 |
| 526 | 20241209 | 101000 | 851573230 | 12560 | 12560 | 12560 | 12560 | 5 |
| 527 | 20241209 | 100900 | 851510430 | 12560 | 12590 | 12590 | 12540 | 352 |
| 528 | 20241209 | 100800 | 847093640 | 12600 | 12600 | 12600 | 12560 | 113 |
| 529 | 20241209 | 100700 | 845669960 | 12600 | 12600 | 12600 | 12600 | 210 |
| 530 | 20241209 | 100600 | 843023960 | 12600 | 12550 | 12610 | 12550 | 203 |
| 531 | 20241209 | 100500 | 840473060 | 12600 | 12550 | 12610 | 12550 | 136 |
| 532 | 20241209 | 100400 | 838763930 | 12550 | 12610 | 12610 | 12550 | 663 |
| 533 | 20241209 | 100300 | 830425610 | 12620 | 12620 | 12620 | 12620 | 2 |
| 534 | 20241209 | 100200 | 830400370 | 12620 | 12560 | 12620 | 12560 | 2 |
| 535 | 20241209 | 100100 | 830375190 | 12620 | 12550 | 12620 | 12500 | 957 |
| 536 | 20241209 | 100000 | 818351480 | 12540 | 12540 | 12540 | 12540 | 240 |
| 537 | 20241209 | 095900 | 815341880 | 12540 | 12490 | 12540 | 12490 | 1470 |
| 538 | 20241209 | 095800 | 796966120 | 12490 | 12490 | 12500 | 12490 | 185 |
| 539 | 20241209 | 095700 | 794654410 | 12500 | 12500 | 12500 | 12490 | 75 |
| 540 | 20241209 | 095600 | 793717110 | 12490 | 12430 | 12500 | 12430 | 1393 |
| 541 | 20241209 | 095500 | 776368560 | 12430 | 12400 | 12430 | 12400 | 781 |
| 542 | 20241209 | 095400 | 766675840 | 12380 | 12380 | 12400 | 12380 | 37 |
| 543 | 20241209 | 095300 | 766217760 | 12380 | 12400 | 12400 | 12380 | 168 |
| 544 | 20241209 | 095200 | 764136120 | 12390 | 12400 | 12400 | 12390 | 25 |
| 545 | 20241209 | 095100 | 763826130 | 12400 | 12410 | 12410 | 12390 | 108 |
| 546 | 20241209 | 095000 | 762486530 | 12400 | 12410 | 12410 | 12400 | 11 |
| 547 | 20241209 | 094900 | 762350030 | 12410 | 12420 | 12420 | 12410 | 285 |
| 548 | 20241209 | 094800 | 758811150 | 12430 | 12410 | 12430 | 12360 | 170 |
| 549 | 20241209 | 094700 | 756699570 | 12430 | 12410 | 12430 | 12410 | 22 |
| 550 | 20241209 | 094600 | 756426430 | 12410 | 12370 | 12430 | 12350 | 680 |
| 551 | 20241209 | 094500 | 748000680 | 12370 | 12360 | 12370 | 12340 | 173 |
| 552 | 20241209 | 094400 | 745862880 | 12340 | 12360 | 12370 | 12340 | 870 |
| 553 | 20241209 | 094300 | 735117890 | 12370 | 12390 | 12390 | 12370 | 343 |
| 554 | 20241209 | 094200 | 730874590 | 12420 | 12420 | 12420 | 12410 | 1102 |
| 555 | 20241209 | 094100 | 717187850 | 12430 | 12430 | 12430 | 12430 | 1 |
| 556 | 20241209 | 094000 | 717175420 | 12380 | 12400 | 12400 | 12380 | 16 |
| 557 | 20241209 | 093900 | 716977290 | 12420 | 12390 | 12420 | 12390 | 163 |
| 558 | 20241209 | 093800 | 714953510 | 12390 | 12400 | 12400 | 12380 | 1814 |
| 559 | 20241209 | 093700 | 692480060 | 12400 | 12430 | 12440 | 12390 | 378 |
| 560 | 20241209 | 093600 | 687792920 | 12430 | 12400 | 12440 | 12400 | 104 |
| 561 | 20241209 | 093500 | 686500120 | 12430 | 12430 | 12430 | 12400 | 578 |
| 562 | 20241209 | 093400 | 679332020 | 12420 | 12420 | 12440 | 12400 | 256 |
| 563 | 20241209 | 093300 | 676152640 | 12420 | 12380 | 12420 | 12380 | 985 |
| 564 | 20241209 | 093200 | 663953120 | 12380 | 12350 | 12380 | 12350 | 2255 |
| 565 | 20241209 | 093100 | 636088480 | 12340 | 12360 | 12360 | 12310 | 297 |
| 566 | 20241209 | 093000 | 632425780 | 12350 | 12320 | 12360 | 12310 | 634 |
| 567 | 20241209 | 092900 | 624613290 | 12310 | 12370 | 12370 | 12310 | 312 |
| 568 | 20241209 | 092800 | 620763130 | 12350 | 12350 | 12390 | 12310 | 1217 |
| 569 | 20241209 | 092700 | 605737080 | 12350 | 12340 | 12350 | 12300 | 3412 |
| 570 | 20241209 | 092600 | 563665230 | 12350 | 12350 | 12420 | 12340 | 923 |
| 571 | 20241209 | 092500 | 552262230 | 12350 | 12400 | 12400 | 12350 | 3637 |
| 572 | 20241209 | 092400 | 507238760 | 12400 | 12400 | 12400 | 12390 | 257 |
| 573 | 20241209 | 092300 | 504051970 | 12400 | 12430 | 12430 | 12400 | 991 |
| 574 | 20241209 | 092200 | 491756170 | 12410 | 12450 | 12450 | 12400 | 505 |
| 575 | 20241209 | 092100 | 485482360 | 12450 | 12450 | 12450 | 12400 | 654 |
| 576 | 20241209 | 092000 | 477365060 | 12430 | 12500 | 12500 | 12360 | 2372 |
| 577 | 20241209 | 091900 | 447842240 | 12480 | 12540 | 12540 | 12480 | 739 |
| 578 | 20241209 | 091800 | 438600060 | 12540 | 12600 | 12600 | 12500 | 7431 |
| 579 | 20241209 | 091700 | 345451450 | 12600 | 12600 | 12600 | 12600 | 23 |
| 580 | 20241209 | 091600 | 345161650 | 12630 | 12630 | 12630 | 12560 | 872 |
| 581 | 20241209 | 091500 | 334198900 | 12570 | 12630 | 12630 | 12570 | 511 |
| 582 | 20241209 | 091400 | 327761670 | 12560 | 12580 | 12630 | 12560 | 871 |
| 583 | 20241209 | 091300 | 316805550 | 12580 | 12650 | 12650 | 12570 | 1670 |
| 584 | 20241209 | 091200 | 295772500 | 12660 | 12640 | 12690 | 12640 | 1045 |
| 585 | 20241209 | 091100 | 282540690 | 12650 | 12620 | 12670 | 12620 | 372 |
| 586 | 20241209 | 091000 | 277838170 | 12630 | 12640 | 12680 | 12560 | 1013 |
| 587 | 20241209 | 090900 | 265093510 | 12670 | 12710 | 12720 | 12640 | 515 |
| 588 | 20241209 | 090800 | 258563440 | 12690 | 12630 | 12720 | 12630 | 1261 |
| 589 | 20241209 | 090700 | 242583060 | 12630 | 12640 | 12640 | 12560 | 2818 |
| 590 | 20241209 | 090600 | 207106850 | 12640 | 12680 | 12680 | 12600 | 2385 |
| 591 | 20241209 | 090500 | 177026310 | 12680 | 12650 | 12680 | 12600 | 411 |
| 592 | 20241209 | 090400 | 171826560 | 12690 | 12700 | 12710 | 12630 | 1370 |
| 593 | 20241209 | 090300 | 154464500 | 12620 | 12750 | 12750 | 12620 | 1679 |
| 594 | 20241209 | 090200 | 133153000 | 12750 | 12760 | 12760 | 12560 | 4002 |
| 595 | 20241209 | 090100 | 82607430 | 12760 | 12630 | 12800 | 12590 | 1727 |
| 596 | 20241209 | 090000 | 60613750 | 12800 | 12550 | 12990 | 12550 | 4815 |