32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 185700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 3108 |
| 3 | 20241209 | 185600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 4 | 20241209 | 185500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 5 | 20241209 | 185400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 6 | 20241209 | 185300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 7 | 20241209 | 185200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 8 | 20241209 | 185100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 9 | 20241209 | 185000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 10 | 20241209 | 184900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 11 | 20241209 | 184800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 12 | 20241209 | 184700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 13 | 20241209 | 184600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 14 | 20241209 | 184500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 15 | 20241209 | 184400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 16 | 20241209 | 184300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 17 | 20241209 | 184200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 18 | 20241209 | 184100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 19 | 20241209 | 184000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 20 | 20241209 | 183900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 21 | 20241209 | 183800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 22 | 20241209 | 183700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 23 | 20241209 | 183600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 24 | 20241209 | 183500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 25 | 20241209 | 183400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 26 | 20241209 | 183300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 27 | 20241209 | 183200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 28 | 20241209 | 183100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 29 | 20241209 | 183000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 30 | 20241209 | 182900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 31 | 20241209 | 182800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 32 | 20241209 | 182700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 3108 |
| 33 | 20241209 | 182600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 34 | 20241209 | 182500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 35 | 20241209 | 182400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 36 | 20241209 | 182300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 37 | 20241209 | 182200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 38 | 20241209 | 182100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 39 | 20241209 | 182000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 40 | 20241209 | 181900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 41 | 20241209 | 181800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 42 | 20241209 | 181700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 43 | 20241209 | 181600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 44 | 20241209 | 181500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 45 | 20241209 | 181400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 46 | 20241209 | 181300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 47 | 20241209 | 181200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 48 | 20241209 | 181100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 49 | 20241209 | 181000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 50 | 20241209 | 180900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 51 | 20241209 | 180800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 52 | 20241209 | 180700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 53 | 20241209 | 180600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 54 | 20241209 | 180500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 55 | 20241209 | 180400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 56 | 20241209 | 180300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 57 | 20241209 | 180200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 58 | 20241209 | 180100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 59 | 20241209 | 180000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 60 | 20241209 | 175900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 61 | 20241209 | 175800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 62 | 20241209 | 175700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 3108 |
| 63 | 20241209 | 175600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 64 | 20241209 | 175500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 65 | 20241209 | 175400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 66 | 20241209 | 175300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 67 | 20241209 | 175200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 68 | 20241209 | 175100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 69 | 20241209 | 175000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 70 | 20241209 | 174900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 71 | 20241209 | 174800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 72 | 20241209 | 174700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 73 | 20241209 | 174600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 74 | 20241209 | 174500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 75 | 20241209 | 174400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 76 | 20241209 | 174300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 77 | 20241209 | 174200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 78 | 20241209 | 174100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 79 | 20241209 | 174000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 80 | 20241209 | 173900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 81 | 20241209 | 173800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 82 | 20241209 | 173700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 83 | 20241209 | 173600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 84 | 20241209 | 173500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 85 | 20241209 | 173400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 86 | 20241209 | 173300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 87 | 20241209 | 173200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 88 | 20241209 | 173100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 89 | 20241209 | 173000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 90 | 20241209 | 172900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 91 | 20241209 | 172800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 92 | 20241209 | 172700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 3108 |
| 93 | 20241209 | 172600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 94 | 20241209 | 172500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 95 | 20241209 | 172400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 96 | 20241209 | 172300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 97 | 20241209 | 172200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 98 | 20241209 | 172100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 99 | 20241209 | 172000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 100 | 20241209 | 171900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 101 | 20241209 | 171800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 102 | 20241209 | 171700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 103 | 20241209 | 171600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 104 | 20241209 | 171500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 105 | 20241209 | 171400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 106 | 20241209 | 171300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 107 | 20241209 | 171200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 108 | 20241209 | 171100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 109 | 20241209 | 171000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 110 | 20241209 | 170900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 111 | 20241209 | 170800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 112 | 20241209 | 170700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 113 | 20241209 | 170600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 114 | 20241209 | 170500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 115 | 20241209 | 170400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 116 | 20241209 | 170300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 117 | 20241209 | 170200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 118 | 20241209 | 170100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 119 | 20241209 | 170000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 120 | 20241209 | 165900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 121 | 20241209 | 165800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 122 | 20241209 | 165700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 3108 |
| 123 | 20241209 | 165600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 124 | 20241209 | 165500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 125 | 20241209 | 165400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 126 | 20241209 | 165300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 127 | 20241209 | 165200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 128 | 20241209 | 165100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 129 | 20241209 | 165000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 130 | 20241209 | 164900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 131 | 20241209 | 164800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 132 | 20241209 | 164700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 133 | 20241209 | 164600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 134 | 20241209 | 164500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 135 | 20241209 | 164400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 136 | 20241209 | 164300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 137 | 20241209 | 164200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 138 | 20241209 | 164100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 139 | 20241209 | 164000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 140 | 20241209 | 163900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 141 | 20241209 | 163800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 142 | 20241209 | 163700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 143 | 20241209 | 163600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 144 | 20241209 | 163500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 145 | 20241209 | 163400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 146 | 20241209 | 163300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 147 | 20241209 | 163200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 148 | 20241209 | 163100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 149 | 20241209 | 163000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 150 | 20241209 | 162900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 151 | 20241209 | 162800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 152 | 20241209 | 162700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 3108 |
| 153 | 20241209 | 162600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 154 | 20241209 | 162500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 155 | 20241209 | 162400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 156 | 20241209 | 162300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 157 | 20241209 | 162200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 158 | 20241209 | 162100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 159 | 20241209 | 162000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 160 | 20241209 | 161900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 161 | 20241209 | 161800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 162 | 20241209 | 161700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 163 | 20241209 | 161600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 164 | 20241209 | 161500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 165 | 20241209 | 161400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 166 | 20241209 | 161300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 167 | 20241209 | 161200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 168 | 20241209 | 161100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 169 | 20241209 | 161000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 170 | 20241209 | 160900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 171 | 20241209 | 160800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 172 | 20241209 | 160700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 173 | 20241209 | 160600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 174 | 20241209 | 160500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 175 | 20241209 | 160400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 176 | 20241209 | 160300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 177 | 20241209 | 160200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 178 | 20241209 | 160100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 179 | 20241209 | 160000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 180 | 20241209 | 155900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 181 | 20241209 | 155800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 182 | 20241209 | 155700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 3108 |
| 183 | 20241209 | 155600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 184 | 20241209 | 155500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 185 | 20241209 | 155400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 186 | 20241209 | 155300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 187 | 20241209 | 155200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 188 | 20241209 | 155100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 189 | 20241209 | 155000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 190 | 20241209 | 154900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 191 | 20241209 | 154800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 192 | 20241209 | 154700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 193 | 20241209 | 154600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 194 | 20241209 | 154500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 195 | 20241209 | 154400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 196 | 20241209 | 154300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 197 | 20241209 | 154200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 198 | 20241209 | 154100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 199 | 20241209 | 154000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 200 | 20241209 | 153900 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 201 | 20241209 | 153800 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 202 | 20241209 | 153700 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 203 | 20241209 | 153600 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 204 | 20241209 | 153500 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 205 | 20241209 | 153400 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 206 | 20241209 | 153300 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 207 | 20241209 | 153200 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 208 | 20241209 | 153100 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 0 |
| 209 | 20241209 | 153000 | 2912018910 | 12260 | 12260 | 12260 | 12260 | 3108 |
| 210 | 20241209 | 152900 | 2873914830 | 12300 | 12300 | 12300 | 12300 | 0 |
| 211 | 20241209 | 152800 | 2873914830 | 12300 | 12300 | 12300 | 12300 | 0 |
| 212 | 20241209 | 152700 | 2873914830 | 12300 | 12300 | 12300 | 12300 | 0 |
| 213 | 20241209 | 152600 | 2873914830 | 12300 | 12300 | 12300 | 12300 | 0 |
| 214 | 20241209 | 152500 | 2873914830 | 12300 | 12300 | 12300 | 12300 | 0 |
| 215 | 20241209 | 152400 | 2873914830 | 12300 | 12300 | 12300 | 12300 | 0 |
| 216 | 20241209 | 152300 | 2873914830 | 12300 | 12300 | 12300 | 12300 | 0 |
| 217 | 20241209 | 152200 | 2873914830 | 12300 | 12300 | 12300 | 12300 | 0 |
| 218 | 20241209 | 152100 | 2873914830 | 12300 | 12300 | 12300 | 12300 | 0 |
| 219 | 20241209 | 152000 | 2873914830 | 12300 | 12300 | 12300 | 12300 | 0 |
| 220 | 20241209 | 151900 | 2873914830 | 12300 | 12290 | 12300 | 12270 | 1489 |
| 221 | 20241209 | 151800 | 2855618380 | 12300 | 12320 | 12320 | 12270 | 1928 |
| 222 | 20241209 | 151700 | 2831937830 | 12290 | 12290 | 12330 | 12290 | 643 |
| 223 | 20241209 | 151600 | 2824014280 | 12280 | 12280 | 12290 | 12280 | 394 |
| 224 | 20241209 | 151500 | 2819175940 | 12300 | 12280 | 12300 | 12280 | 251 |
| 225 | 20241209 | 151400 | 2816089660 | 12270 | 12340 | 12340 | 12270 | 3661 |
| 226 | 20241209 | 151300 | 2771026240 | 12340 | 12320 | 12340 | 12320 | 636 |
| 227 | 20241209 | 151200 | 2763180380 | 12320 | 12320 | 12350 | 12320 | 484 |
| 228 | 20241209 | 151100 | 2757215230 | 12320 | 12320 | 12320 | 12310 | 725 |
| 229 | 20241209 | 151000 | 2748284020 | 12320 | 12340 | 12360 | 12320 | 1397 |
| 230 | 20241209 | 150900 | 2731067340 | 12360 | 12340 | 12360 | 12340 | 289 |
| 231 | 20241209 | 150800 | 2727500300 | 12340 | 12340 | 12340 | 12340 | 30 |
| 232 | 20241209 | 150700 | 2727130100 | 12340 | 12350 | 12360 | 12340 | 1285 |
| 233 | 20241209 | 150600 | 2711266200 | 12350 | 12350 | 12350 | 12350 | 50 |
| 234 | 20241209 | 150500 | 2710648700 | 12350 | 12350 | 12350 | 12350 | 23 |
| 235 | 20241209 | 150400 | 2710364650 | 12350 | 12360 | 12360 | 12350 | 1630 |
| 236 | 20241209 | 150300 | 2690227870 | 12360 | 12360 | 12360 | 12360 | 8 |
| 237 | 20241209 | 150200 | 2690128990 | 12360 | 12370 | 12390 | 12360 | 574 |
| 238 | 20241209 | 150100 | 2683031140 | 12390 | 12390 | 12390 | 12370 | 111 |
| 239 | 20241209 | 150000 | 2681657130 | 12380 | 12350 | 12380 | 12350 | 1199 |
| 240 | 20241209 | 145900 | 2666825930 | 12350 | 12360 | 12370 | 12350 | 26 |
| 241 | 20241209 | 145800 | 2666504610 | 12350 | 12340 | 12360 | 12320 | 1533 |
| 242 | 20241209 | 145700 | 2647578290 | 12310 | 12300 | 12340 | 12300 | 838 |
| 243 | 20241209 | 145600 | 2637249330 | 12330 | 12340 | 12340 | 12300 | 112 |
| 244 | 20241209 | 145500 | 2635869540 | 12340 | 12280 | 12340 | 12280 | 365 |
| 245 | 20241209 | 145400 | 2631377500 | 12340 | 12320 | 12340 | 12320 | 475 |
| 246 | 20241209 | 145300 | 2625518600 | 12280 | 12280 | 12280 | 12280 | 8 |
| 247 | 20241209 | 145200 | 2625420360 | 12280 | 12280 | 12300 | 12280 | 376 |
| 248 | 20241209 | 145100 | 2620797080 | 12280 | 12290 | 12290 | 12270 | 1673 |
| 249 | 20241209 | 145000 | 2600246110 | 12320 | 12290 | 12330 | 12290 | 529 |
| 250 | 20241209 | 144900 | 2593731660 | 12290 | 12300 | 12300 | 12290 | 216 |
| 251 | 20241209 | 144800 | 2591075730 | 12300 | 12330 | 12330 | 12300 | 249 |
| 252 | 20241209 | 144700 | 2588011100 | 12330 | 12330 | 12340 | 12320 | 1081 |
| 253 | 20241209 | 144600 | 2574678740 | 12340 | 12360 | 12360 | 12340 | 290 |
| 254 | 20241209 | 144500 | 2571098790 | 12360 | 12360 | 12360 | 12360 | 100 |
| 255 | 20241209 | 144400 | 2569862790 | 12370 | 12370 | 12380 | 12370 | 351 |
| 256 | 20241209 | 144300 | 2565520820 | 12380 | 12380 | 12400 | 12380 | 754 |
| 257 | 20241209 | 144200 | 2556186260 | 12380 | 12370 | 12390 | 12370 | 435 |
| 258 | 20241209 | 144100 | 2550803710 | 12370 | 12390 | 12390 | 12370 | 45 |
| 259 | 20241209 | 144000 | 2550246760 | 12390 | 12380 | 12390 | 12370 | 2534 |
| 260 | 20241209 | 143900 | 2518884540 | 12380 | 12390 | 12390 | 12380 | 776 |
| 261 | 20241209 | 143800 | 2509277650 | 12390 | 12390 | 12390 | 12390 | 23 |
| 262 | 20241209 | 143700 | 2508992680 | 12390 | 12390 | 12390 | 12390 | 27 |
| 263 | 20241209 | 143600 | 2508658150 | 12390 | 12390 | 12390 | 12390 | 370 |
| 264 | 20241209 | 143500 | 2504073850 | 12400 | 12390 | 12410 | 12390 | 131 |
| 265 | 20241209 | 143400 | 2502450120 | 12390 | 12390 | 12390 | 12380 | 703 |
| 266 | 20241209 | 143300 | 2493740150 | 12390 | 12380 | 12390 | 12380 | 268 |
| 267 | 20241209 | 143200 | 2490421930 | 12380 | 12390 | 12400 | 12370 | 5620 |
| 268 | 20241209 | 143100 | 2420829330 | 12390 | 12390 | 12390 | 12390 | 0 |
| 269 | 20241209 | 143000 | 2420829330 | 12390 | 12420 | 12420 | 12390 | 69 |
| 270 | 20241209 | 142900 | 2419973940 | 12390 | 12400 | 12400 | 12390 | 330 |
| 271 | 20241209 | 142800 | 2415885010 | 12400 | 12400 | 12400 | 12400 | 10 |
| 272 | 20241209 | 142700 | 2415761010 | 12400 | 12400 | 12400 | 12400 | 550 |
| 273 | 20241209 | 142600 | 2408941010 | 12400 | 12400 | 12400 | 12400 | 96 |
| 274 | 20241209 | 142500 | 2407750610 | 12400 | 12400 | 12400 | 12400 | 150 |
| 275 | 20241209 | 142400 | 2405890610 | 12400 | 12410 | 12410 | 12400 | 204 |
| 276 | 20241209 | 142300 | 2403361000 | 12400 | 12420 | 12420 | 12400 | 43 |
| 277 | 20241209 | 142200 | 2402827620 | 12440 | 12440 | 12440 | 12440 | 0 |
| 278 | 20241209 | 142100 | 2402827620 | 12440 | 12430 | 12440 | 12430 | 124 |
| 279 | 20241209 | 142000 | 2401285850 | 12440 | 12450 | 12450 | 12390 | 138 |
| 280 | 20241209 | 141900 | 2399575320 | 12460 | 12440 | 12460 | 12440 | 382 |
| 281 | 20241209 | 141800 | 2394818750 | 12390 | 12390 | 12390 | 12390 | 55 |
| 282 | 20241209 | 141700 | 2394137300 | 12390 | 12440 | 12440 | 12390 | 411 |
| 283 | 20241209 | 141600 | 2389034660 | 12390 | 12440 | 12440 | 12390 | 89 |
| 284 | 20241209 | 141500 | 2387928250 | 12440 | 12410 | 12440 | 12390 | 730 |
| 285 | 20241209 | 141400 | 2378881630 | 12390 | 12410 | 12410 | 12390 | 100 |
| 286 | 20241209 | 141300 | 2377641300 | 12410 | 12410 | 12410 | 12410 | 0 |
| 287 | 20241209 | 141200 | 2377641300 | 12410 | 12440 | 12440 | 12410 | 66 |
| 288 | 20241209 | 141100 | 2376820530 | 12450 | 12440 | 12450 | 12440 | 360 |
| 289 | 20241209 | 141000 | 2372340840 | 12390 | 12420 | 12420 | 12390 | 90 |
| 290 | 20241209 | 140900 | 2371223320 | 12420 | 12420 | 12420 | 12420 | 0 |
| 291 | 20241209 | 140800 | 2371223320 | 12420 | 12420 | 12420 | 12420 | 98 |
| 292 | 20241209 | 140700 | 2370006160 | 12420 | 12420 | 12430 | 12390 | 134 |
| 293 | 20241209 | 140600 | 2368342080 | 12420 | 12420 | 12420 | 12420 | 1 |
| 294 | 20241209 | 140500 | 2368329660 | 12420 | 12420 | 12420 | 12380 | 141 |
| 295 | 20241209 | 140400 | 2366582120 | 12420 | 12390 | 12420 | 12390 | 831 |
| 296 | 20241209 | 140300 | 2356278760 | 12370 | 12380 | 12380 | 12370 | 110 |
| 297 | 20241209 | 140200 | 2354917960 | 12370 | 12370 | 12370 | 12370 | 0 |
| 298 | 20241209 | 140100 | 2354917960 | 12370 | 12370 | 12370 | 12370 | 1 |
| 299 | 20241209 | 140000 | 2354905590 | 12370 | 12400 | 12400 | 12370 | 60 |
| 300 | 20241209 | 135900 | 2354162590 | 12410 | 12410 | 12410 | 12410 | 5 |
| 301 | 20241209 | 135800 | 2354100540 | 12320 | 12320 | 12320 | 12320 | 81 |
| 302 | 20241209 | 135700 | 2353102620 | 12270 | 12430 | 12430 | 12270 | 2001 |
| 303 | 20241209 | 135600 | 2328468150 | 12400 | 12430 | 12430 | 12400 | 305 |
| 304 | 20241209 | 135500 | 2324682590 | 12430 | 12430 | 12430 | 12420 | 121 |
| 305 | 20241209 | 135400 | 2323178770 | 12430 | 12420 | 12480 | 12420 | 1559 |
| 306 | 20241209 | 135300 | 2303787850 | 12420 | 12370 | 12420 | 12370 | 1877 |
| 307 | 20241209 | 135200 | 2280526040 | 12360 | 12360 | 12360 | 12360 | 50 |
| 308 | 20241209 | 135100 | 2279908040 | 12340 | 12380 | 12380 | 12340 | 135 |
| 309 | 20241209 | 135000 | 2278242100 | 12370 | 12360 | 12370 | 12340 | 688 |
| 310 | 20241209 | 134900 | 2269739120 | 12330 | 12350 | 12350 | 12330 | 793 |
| 311 | 20241209 | 134800 | 2259946230 | 12300 | 12340 | 12340 | 12290 | 3810 |
| 312 | 20241209 | 134700 | 2213081900 | 12300 | 12340 | 12340 | 12300 | 1668 |
| 313 | 20241209 | 134600 | 2192537940 | 12340 | 12340 | 12350 | 12340 | 433 |
| 314 | 20241209 | 134500 | 2187194710 | 12360 | 12370 | 12370 | 12350 | 516 |
| 315 | 20241209 | 134400 | 2180821920 | 12360 | 12360 | 12360 | 12360 | 139 |
| 316 | 20241209 | 134300 | 2179103880 | 12360 | 12370 | 12370 | 12360 | 554 |
| 317 | 20241209 | 134200 | 2172252100 | 12380 | 12380 | 12380 | 12380 | 0 |
| 318 | 20241209 | 134100 | 2172252100 | 12380 | 12360 | 12380 | 12360 | 187 |
| 319 | 20241209 | 134000 | 2169940760 | 12360 | 12380 | 12390 | 12360 | 200 |
| 320 | 20241209 | 133900 | 2167465860 | 12380 | 12370 | 12380 | 12370 | 500 |
| 321 | 20241209 | 133800 | 2161279860 | 12370 | 12390 | 12390 | 12370 | 247 |
| 322 | 20241209 | 133700 | 2158221530 | 12390 | 12370 | 12390 | 12370 | 52 |
| 323 | 20241209 | 133600 | 2157577270 | 12370 | 12390 | 12390 | 12370 | 22 |
| 324 | 20241209 | 133500 | 2157304890 | 12390 | 12390 | 12390 | 12390 | 43 |
| 325 | 20241209 | 133400 | 2156772120 | 12390 | 12390 | 12390 | 12390 | 0 |
| 326 | 20241209 | 133300 | 2156772120 | 12390 | 12380 | 12390 | 12360 | 658 |
| 327 | 20241209 | 133200 | 2148635960 | 12380 | 12380 | 12380 | 12380 | 1 |
| 328 | 20241209 | 133100 | 2148623580 | 12380 | 12390 | 12390 | 12380 | 107 |
| 329 | 20241209 | 133000 | 2147297910 | 12390 | 12360 | 12390 | 12360 | 680 |
| 330 | 20241209 | 132900 | 2138892990 | 12360 | 12390 | 12390 | 12350 | 33 |
| 331 | 20241209 | 132800 | 2138485160 | 12400 | 12350 | 12400 | 12350 | 520 |
| 332 | 20241209 | 132700 | 2132061060 | 12350 | 12350 | 12350 | 12350 | 325 |
| 333 | 20241209 | 132600 | 2128047310 | 12350 | 12350 | 12350 | 12350 | 400 |
| 334 | 20241209 | 132500 | 2123107310 | 12350 | 12350 | 12350 | 12350 | 89 |
| 335 | 20241209 | 132400 | 2122008160 | 12340 | 12370 | 12370 | 12340 | 1118 |
| 336 | 20241209 | 132300 | 2108198320 | 12370 | 12380 | 12400 | 12370 | 93 |
| 337 | 20241209 | 132200 | 2107047150 | 12380 | 12390 | 12390 | 12380 | 68 |
| 338 | 20241209 | 132100 | 2106204680 | 12390 | 12410 | 12410 | 12390 | 144 |
| 339 | 20241209 | 132000 | 2104418020 | 12400 | 12400 | 12400 | 12400 | 30 |
| 340 | 20241209 | 131900 | 2104046020 | 12410 | 12410 | 12410 | 12410 | 35 |
| 341 | 20241209 | 131800 | 2103611670 | 12400 | 12400 | 12400 | 12400 | 10 |
| 342 | 20241209 | 131700 | 2103487670 | 12410 | 12410 | 12410 | 12410 | 3 |
| 343 | 20241209 | 131600 | 2103450440 | 12380 | 12380 | 12380 | 12380 | 0 |
| 344 | 20241209 | 131500 | 2103450440 | 12380 | 12390 | 12400 | 12380 | 211 |
| 345 | 20241209 | 131400 | 2100836130 | 12380 | 12380 | 12390 | 12380 | 346 |
| 346 | 20241209 | 131300 | 2096552640 | 12380 | 12360 | 12380 | 12360 | 363 |
| 347 | 20241209 | 131200 | 2092059700 | 12360 | 12360 | 12360 | 12360 | 63 |
| 348 | 20241209 | 131100 | 2091281020 | 12350 | 12330 | 12350 | 12330 | 1014 |
| 349 | 20241209 | 131000 | 2078767460 | 12310 | 12330 | 12330 | 12300 | 1155 |
| 350 | 20241209 | 130900 | 2064556620 | 12330 | 12340 | 12340 | 12330 | 50 |
| 351 | 20241209 | 130800 | 2063940010 | 12340 | 12340 | 12340 | 12320 | 438 |
| 352 | 20241209 | 130700 | 2058535250 | 12300 | 12350 | 12350 | 12300 | 1180 |
| 353 | 20241209 | 130600 | 2044019640 | 12350 | 12310 | 12360 | 12290 | 1513 |
| 354 | 20241209 | 130500 | 2025391400 | 12290 | 12310 | 12310 | 12290 | 624 |
| 355 | 20241209 | 130400 | 2017717010 | 12310 | 12320 | 12330 | 12310 | 62 |
| 356 | 20241209 | 130300 | 2016953360 | 12320 | 12330 | 12330 | 12320 | 17 |
| 357 | 20241209 | 130200 | 2016743760 | 12330 | 12350 | 12350 | 12330 | 189 |
| 358 | 20241209 | 130100 | 2014411590 | 12360 | 12350 | 12360 | 12350 | 16 |
| 359 | 20241209 | 130000 | 2014213930 | 12360 | 12360 | 12360 | 12360 | 1 |
| 360 | 20241209 | 125900 | 2014201570 | 12360 | 12330 | 12360 | 12330 | 1031 |
| 361 | 20241209 | 125800 | 2001471300 | 12340 | 12340 | 12340 | 12340 | 1 |
| 362 | 20241209 | 125700 | 2001458960 | 12340 | 12290 | 12340 | 12290 | 168 |
| 363 | 20241209 | 125600 | 1999387550 | 12290 | 12340 | 12340 | 12290 | 17 |
| 364 | 20241209 | 125500 | 1999178020 | 12290 | 12300 | 12300 | 12290 | 656 |
| 365 | 20241209 | 125400 | 1991109730 | 12300 | 12320 | 12320 | 12280 | 1492 |
| 366 | 20241209 | 125300 | 1972756000 | 12330 | 12350 | 12350 | 12330 | 323 |
| 367 | 20241209 | 125200 | 1968768950 | 12320 | 12340 | 12340 | 12320 | 1722 |
| 368 | 20241209 | 125100 | 1947537550 | 12340 | 12370 | 12370 | 12340 | 282 |
| 369 | 20241209 | 125000 | 1944051520 | 12370 | 12370 | 12370 | 12360 | 481 |
| 370 | 20241209 | 124900 | 1938101950 | 12370 | 12370 | 12370 | 12360 | 470 |
| 371 | 20241209 | 124800 | 1932290890 | 12360 | 12390 | 12390 | 12360 | 15 |
| 372 | 20241209 | 124700 | 1932105250 | 12390 | 12390 | 12400 | 12310 | 1352 |
| 373 | 20241209 | 124600 | 1915399100 | 12400 | 12400 | 12400 | 12400 | 608 |
| 374 | 20241209 | 124500 | 1907859900 | 12400 | 12410 | 12410 | 12400 | 1153 |
| 375 | 20241209 | 124400 | 1893561230 | 12420 | 12420 | 12420 | 12410 | 1006 |
| 376 | 20241209 | 124300 | 1881076180 | 12430 | 12430 | 12430 | 12430 | 112 |
| 377 | 20241209 | 124200 | 1879684020 | 12430 | 12450 | 12450 | 12430 | 245 |
| 378 | 20241209 | 124100 | 1876635560 | 12450 | 12430 | 12450 | 12430 | 592 |
| 379 | 20241209 | 124000 | 1869273960 | 12420 | 12410 | 12430 | 12410 | 875 |
| 380 | 20241209 | 123900 | 1858410170 | 12410 | 12410 | 12410 | 12410 | 1100 |
| 381 | 20241209 | 123800 | 1844759170 | 12420 | 12420 | 12430 | 12420 | 156 |
| 382 | 20241209 | 123700 | 1842821630 | 12420 | 12420 | 12430 | 12420 | 463 |
| 383 | 20241209 | 123600 | 1837071120 | 12420 | 12420 | 12420 | 12420 | 32 |
| 384 | 20241209 | 123500 | 1836673680 | 12430 | 12420 | 12430 | 12410 | 338 |
| 385 | 20241209 | 123400 | 1832476350 | 12420 | 12420 | 12420 | 12420 | 260 |
| 386 | 20241209 | 123300 | 1829247150 | 12430 | 12430 | 12450 | 12430 | 111 |
| 387 | 20241209 | 123200 | 1827867400 | 12450 | 12430 | 12450 | 12430 | 52 |
| 388 | 20241209 | 123100 | 1827220580 | 12430 | 12430 | 12430 | 12430 | 0 |
| 389 | 20241209 | 123000 | 1827220580 | 12430 | 12430 | 12430 | 12430 | 37 |
| 390 | 20241209 | 122900 | 1826760670 | 12450 | 12430 | 12450 | 12430 | 13 |
| 391 | 20241209 | 122800 | 1826599020 | 12450 | 12450 | 12450 | 12440 | 425 |
| 392 | 20241209 | 122700 | 1821311990 | 12450 | 12450 | 12460 | 12450 | 422 |
| 393 | 20241209 | 122600 | 1816057870 | 12450 | 12460 | 12460 | 12450 | 344 |
| 394 | 20241209 | 122500 | 1811772030 | 12460 | 12460 | 12460 | 12460 | 50 |
| 395 | 20241209 | 122400 | 1811149030 | 12460 | 12470 | 12470 | 12460 | 130 |
| 396 | 20241209 | 122300 | 1809529030 | 12480 | 12460 | 12480 | 12460 | 69 |
| 397 | 20241209 | 122200 | 1808669270 | 12460 | 12480 | 12480 | 12460 | 114 |
| 398 | 20241209 | 122100 | 1807248590 | 12480 | 12480 | 12480 | 12470 | 514 |
| 399 | 20241209 | 122000 | 1800836110 | 12500 | 12500 | 12500 | 12500 | 0 |
| 400 | 20241209 | 121900 | 1800836110 | 12500 | 12500 | 12500 | 12500 | 40 |
| 401 | 20241209 | 121800 | 1800336110 | 12500 | 12480 | 12500 | 12480 | 767 |
| 402 | 20241209 | 121700 | 1790757700 | 12480 | 12450 | 12480 | 12450 | 508 |
| 403 | 20241209 | 121600 | 1784432980 | 12450 | 12460 | 12460 | 12450 | 261 |
| 404 | 20241209 | 121500 | 1781182820 | 12480 | 12450 | 12480 | 12450 | 101 |
| 405 | 20241209 | 121400 | 1779925340 | 12450 | 12450 | 12450 | 12450 | 36 |
| 406 | 20241209 | 121300 | 1779477140 | 12490 | 12490 | 12490 | 12450 | 30 |
| 407 | 20241209 | 121200 | 1779102960 | 12470 | 12460 | 12470 | 12460 | 2979 |
| 408 | 20241209 | 121100 | 1741955770 | 12440 | 12440 | 12440 | 12440 | 0 |
| 409 | 20241209 | 121000 | 1741955770 | 12440 | 12440 | 12440 | 12440 | 800 |
| 410 | 20241209 | 120900 | 1732003770 | 12460 | 12460 | 12460 | 12460 | 420 |
| 411 | 20241209 | 120800 | 1726770570 | 12450 | 12420 | 12450 | 12420 | 11 |
| 412 | 20241209 | 120700 | 1726633860 | 12420 | 12420 | 12420 | 12420 | 200 |
| 413 | 20241209 | 120600 | 1724149860 | 12460 | 12460 | 12460 | 12420 | 702 |
| 414 | 20241209 | 120500 | 1715430540 | 12460 | 12460 | 12460 | 12460 | 591 |
| 415 | 20241209 | 120400 | 1708066680 | 12450 | 12450 | 12450 | 12420 | 807 |
| 416 | 20241209 | 120300 | 1698037630 | 12450 | 12450 | 12450 | 12440 | 438 |
| 417 | 20241209 | 120200 | 1692588850 | 12450 | 12450 | 12450 | 12450 | 10 |
| 418 | 20241209 | 120100 | 1692464350 | 12450 | 12460 | 12460 | 12450 | 94 |
| 419 | 20241209 | 120000 | 1691293720 | 12460 | 12460 | 12460 | 12460 | 209 |
| 420 | 20241209 | 115900 | 1688689580 | 12450 | 12460 | 12470 | 12450 | 256 |
| 421 | 20241209 | 115800 | 1685501620 | 12460 | 12460 | 12460 | 12450 | 306 |
| 422 | 20241209 | 115700 | 1681691800 | 12450 | 12460 | 12460 | 12450 | 201 |
| 423 | 20241209 | 115600 | 1679189200 | 12460 | 12460 | 12460 | 12460 | 37 |
| 424 | 20241209 | 115500 | 1678728180 | 12460 | 12470 | 12470 | 12460 | 1104 |
| 425 | 20241209 | 115400 | 1664972230 | 12460 | 12500 | 12500 | 12460 | 768 |
| 426 | 20241209 | 115300 | 1655383850 | 12490 | 12460 | 12490 | 12460 | 212 |
| 427 | 20241209 | 115200 | 1652741970 | 12460 | 12460 | 12460 | 12460 | 0 |
| 428 | 20241209 | 115100 | 1652741970 | 12460 | 12470 | 12470 | 12460 | 512 |
| 429 | 20241209 | 115000 | 1646357920 | 12490 | 12490 | 12490 | 12480 | 17 |
| 430 | 20241209 | 114900 | 1646145610 | 12500 | 12500 | 12500 | 12490 | 381 |
| 431 | 20241209 | 114800 | 1641383150 | 12500 | 12500 | 12500 | 12500 | 1 |
| 432 | 20241209 | 114700 | 1641370650 | 12470 | 12470 | 12470 | 12470 | 206 |
| 433 | 20241209 | 114600 | 1638801830 | 12470 | 12470 | 12470 | 12470 | 0 |
| 434 | 20241209 | 114500 | 1638801830 | 12470 | 12470 | 12470 | 12470 | 2 |
| 435 | 20241209 | 114400 | 1638776890 | 12470 | 12500 | 12500 | 12470 | 503 |
| 436 | 20241209 | 114300 | 1632492450 | 12470 | 12460 | 12470 | 12460 | 9 |
| 437 | 20241209 | 114200 | 1632380260 | 12470 | 12490 | 12490 | 12470 | 134 |
| 438 | 20241209 | 114100 | 1630709200 | 12470 | 12480 | 12480 | 12460 | 945 |
| 439 | 20241209 | 114000 | 1618927200 | 12480 | 12500 | 12500 | 12480 | 657 |
| 440 | 20241209 | 113900 | 1610726700 | 12500 | 12500 | 12500 | 12490 | 520 |
| 441 | 20241209 | 113800 | 1604231640 | 12500 | 12520 | 12520 | 12500 | 1308 |
| 442 | 20241209 | 113700 | 1587872190 | 12530 | 12530 | 12530 | 12530 | 12 |
| 443 | 20241209 | 113600 | 1587721830 | 12540 | 12540 | 12540 | 12540 | 0 |
| 444 | 20241209 | 113500 | 1587721830 | 12540 | 12540 | 12540 | 12540 | 3 |
| 445 | 20241209 | 113400 | 1587684210 | 12580 | 12580 | 12580 | 12580 | 6 |
| 446 | 20241209 | 113300 | 1587608730 | 12590 | 12590 | 12590 | 12590 | 0 |
| 447 | 20241209 | 113200 | 1587608730 | 12590 | 12560 | 12590 | 12560 | 200 |
| 448 | 20241209 | 113100 | 1585092670 | 12560 | 12550 | 12560 | 12550 | 276 |
| 449 | 20241209 | 113000 | 1581626500 | 12540 | 12550 | 12550 | 12540 | 41 |
| 450 | 20241209 | 112900 | 1581112350 | 12550 | 12490 | 12550 | 12490 | 223 |
| 451 | 20241209 | 112800 | 1578327020 | 12490 | 12500 | 12540 | 12490 | 412 |
| 452 | 20241209 | 112700 | 1573165920 | 12500 | 12500 | 12500 | 12500 | 11 |
| 453 | 20241209 | 112600 | 1573028420 | 12500 | 12500 | 12500 | 12490 | 552 |
| 454 | 20241209 | 112500 | 1566133500 | 12490 | 12510 | 12510 | 12490 | 1423 |
| 455 | 20241209 | 112400 | 1548338100 | 12510 | 12540 | 12540 | 12490 | 5756 |
| 456 | 20241209 | 112300 | 1476395750 | 12520 | 12530 | 12540 | 12520 | 2028 |
| 457 | 20241209 | 112200 | 1450999760 | 12530 | 12530 | 12530 | 12530 | 136 |
| 458 | 20241209 | 112100 | 1449295680 | 12530 | 12530 | 12530 | 12530 | 35 |
| 459 | 20241209 | 112000 | 1448857130 | 12530 | 12520 | 12530 | 12520 | 44 |
| 460 | 20241209 | 111900 | 1448305970 | 12530 | 12540 | 12540 | 12520 | 235 |
| 461 | 20241209 | 111800 | 1445362400 | 12540 | 12540 | 12540 | 12540 | 9 |
| 462 | 20241209 | 111700 | 1445249540 | 12540 | 12540 | 12540 | 12540 | 1 |
| 463 | 20241209 | 111600 | 1445237000 | 12540 | 12540 | 12540 | 12540 | 170 |
| 464 | 20241209 | 111500 | 1443105200 | 12540 | 12530 | 12540 | 12530 | 150 |
| 465 | 20241209 | 111400 | 1441224310 | 12540 | 12540 | 12540 | 12540 | 1 |
| 466 | 20241209 | 111300 | 1441211770 | 12540 | 12540 | 12540 | 12540 | 18 |
| 467 | 20241209 | 111200 | 1440986050 | 12540 | 12520 | 12540 | 12520 | 4 |
| 468 | 20241209 | 111100 | 1440935930 | 12540 | 12550 | 12550 | 12520 | 149 |
| 469 | 20241209 | 111000 | 1439068310 | 12550 | 12550 | 12550 | 12550 | 104 |
| 470 | 20241209 | 110900 | 1437763110 | 12560 | 12560 | 12560 | 12560 | 14 |
| 471 | 20241209 | 110800 | 1437587270 | 12560 | 12550 | 12560 | 12550 | 13 |
| 472 | 20241209 | 110700 | 1437424090 | 12550 | 12550 | 12550 | 12550 | 10 |
| 473 | 20241209 | 110600 | 1437298590 | 12550 | 12550 | 12550 | 12550 | 30 |
| 474 | 20241209 | 110500 | 1436922090 | 12550 | 12550 | 12550 | 12550 | 509 |
| 475 | 20241209 | 110400 | 1430534140 | 12550 | 12520 | 12550 | 12520 | 40 |
| 476 | 20241209 | 110300 | 1430032790 | 12520 | 12550 | 12550 | 12520 | 118 |
| 477 | 20241209 | 110200 | 1428554780 | 12520 | 12550 | 12550 | 12520 | 2207 |
| 478 | 20241209 | 110100 | 1400881500 | 12550 | 12570 | 12570 | 12550 | 540 |
| 479 | 20241209 | 110000 | 1394102960 | 12570 | 12580 | 12600 | 12570 | 19 |
| 480 | 20241209 | 105900 | 1393863990 | 12600 | 12590 | 12610 | 12580 | 573 |
| 481 | 20241209 | 105800 | 1386644460 | 12570 | 12560 | 12570 | 12560 | 619 |
| 482 | 20241209 | 105700 | 1378863990 | 12560 | 12550 | 12560 | 12550 | 199 |
| 483 | 20241209 | 105600 | 1376366340 | 12560 | 12560 | 12560 | 12560 | 72 |
| 484 | 20241209 | 105500 | 1375462020 | 12570 | 12570 | 12570 | 12570 | 3 |
| 485 | 20241209 | 105400 | 1375424310 | 12570 | 12570 | 12600 | 12570 | 133 |
| 486 | 20241209 | 105300 | 1373752470 | 12580 | 12580 | 12580 | 12580 | 45 |
| 487 | 20241209 | 105200 | 1373186370 | 12570 | 12570 | 12570 | 12570 | 3 |
| 488 | 20241209 | 105100 | 1373148660 | 12570 | 12570 | 12600 | 12570 | 6980 |
| 489 | 20241209 | 105000 | 1285398410 | 12570 | 12560 | 12570 | 12560 | 330 |
| 490 | 20241209 | 104900 | 1281253560 | 12560 | 12560 | 12580 | 12560 | 1075 |
| 491 | 20241209 | 104800 | 1267751320 | 12560 | 12560 | 12560 | 12560 | 27 |
| 492 | 20241209 | 104700 | 1267412200 | 12560 | 12570 | 12580 | 12560 | 2401 |
| 493 | 20241209 | 104600 | 1237241020 | 12570 | 12580 | 12580 | 12570 | 260 |
| 494 | 20241209 | 104500 | 1233971320 | 12590 | 12590 | 12590 | 12580 | 760 |
| 495 | 20241209 | 104400 | 1224408610 | 12600 | 12610 | 12610 | 12590 | 95 |
| 496 | 20241209 | 104300 | 1223211610 | 12600 | 12600 | 12600 | 12600 | 540 |
| 497 | 20241209 | 104200 | 1216407610 | 12590 | 12590 | 12590 | 12590 | 0 |
| 498 | 20241209 | 104100 | 1216407610 | 12590 | 12600 | 12610 | 12590 | 232 |
| 499 | 20241209 | 104000 | 1213484650 | 12610 | 12610 | 12610 | 12610 | 0 |
| 500 | 20241209 | 103900 | 1213484650 | 12610 | 12610 | 12610 | 12610 | 62 |
| 501 | 20241209 | 103800 | 1212702830 | 12610 | 12610 | 12610 | 12610 | 23 |
| 502 | 20241209 | 103700 | 1212412800 | 12610 | 12610 | 12610 | 12600 | 298 |
| 503 | 20241209 | 103600 | 1208655060 | 12610 | 12650 | 12650 | 12610 | 14 |
| 504 | 20241209 | 103500 | 1208478440 | 12650 | 12650 | 12650 | 12650 | 81 |
| 505 | 20241209 | 103400 | 1207453790 | 12650 | 12620 | 12650 | 12600 | 352 |
| 506 | 20241209 | 103300 | 1203015230 | 12610 | 12610 | 12610 | 12610 | 5 |
| 507 | 20241209 | 103200 | 1202952180 | 12610 | 12620 | 12620 | 12610 | 901 |
| 508 | 20241209 | 103100 | 1191590560 | 12600 | 12620 | 12640 | 12600 | 493 |
| 509 | 20241209 | 103000 | 1185374870 | 12620 | 12640 | 12640 | 12620 | 469 |
| 510 | 20241209 | 102900 | 1179453220 | 12710 | 12710 | 12710 | 12710 | 1 |
| 511 | 20241209 | 102800 | 1179440510 | 12640 | 12650 | 12650 | 12640 | 14 |
| 512 | 20241209 | 102700 | 1179263430 | 12660 | 12660 | 12660 | 12660 | 201 |
| 513 | 20241209 | 102600 | 1176718770 | 12650 | 12660 | 12660 | 12650 | 50 |
| 514 | 20241209 | 102500 | 1176086190 | 12710 | 12700 | 12710 | 12700 | 482 |
| 515 | 20241209 | 102400 | 1169960070 | 12670 | 12660 | 12670 | 12650 | 501 |
| 516 | 20241209 | 102300 | 1163614180 | 12650 | 12660 | 12660 | 12650 | 23 |
| 517 | 20241209 | 102200 | 1163323050 | 12640 | 12640 | 12640 | 12640 | 14 |
| 518 | 20241209 | 102100 | 1163146090 | 12630 | 12630 | 12630 | 12630 | 0 |
| 519 | 20241209 | 102000 | 1163146090 | 12630 | 12640 | 12640 | 12630 | 171 |
| 520 | 20241209 | 101900 | 1160985890 | 12690 | 12630 | 12690 | 12630 | 229 |
| 521 | 20241209 | 101800 | 1158093560 | 12630 | 12620 | 12630 | 12620 | 126 |
| 522 | 20241209 | 101700 | 1156502680 | 12620 | 12620 | 12620 | 12620 | 0 |
| 523 | 20241209 | 101600 | 1156502680 | 12620 | 12620 | 12620 | 12620 | 5 |
| 524 | 20241209 | 101500 | 1156439580 | 12630 | 12630 | 12630 | 12630 | 2 |
| 525 | 20241209 | 101400 | 1156414320 | 12630 | 12600 | 12630 | 12600 | 2255 |
| 526 | 20241209 | 101300 | 1128000720 | 12600 | 12620 | 12630 | 12600 | 25 |
| 527 | 20241209 | 101200 | 1127685610 | 12630 | 12620 | 12630 | 12600 | 523 |
| 528 | 20241209 | 101100 | 1121095050 | 12620 | 12600 | 12620 | 12600 | 62 |
| 529 | 20241209 | 101000 | 1120313690 | 12600 | 12600 | 12600 | 12600 | 806 |
| 530 | 20241209 | 100900 | 1110158090 | 12600 | 12630 | 12630 | 12600 | 283 |
| 531 | 20241209 | 100800 | 1106590560 | 12650 | 12690 | 12730 | 12650 | 941 |
| 532 | 20241209 | 100700 | 1094658910 | 12690 | 12690 | 12690 | 12690 | 1 |
| 533 | 20241209 | 100600 | 1094646220 | 12690 | 12690 | 12690 | 12690 | 0 |
| 534 | 20241209 | 100500 | 1094646220 | 12690 | 12680 | 12690 | 12680 | 308 |
| 535 | 20241209 | 100400 | 1090740740 | 12680 | 12710 | 12710 | 12650 | 1916 |
| 536 | 20241209 | 100300 | 1066423890 | 12710 | 12720 | 12740 | 12700 | 1646 |
| 537 | 20241209 | 100200 | 1045490210 | 12740 | 12700 | 12740 | 12700 | 170 |
| 538 | 20241209 | 100100 | 1043326510 | 12680 | 12650 | 12710 | 12650 | 1679 |
| 539 | 20241209 | 100000 | 1022018150 | 12650 | 12680 | 12680 | 12650 | 148 |
| 540 | 20241209 | 095900 | 1020145920 | 12680 | 12650 | 12680 | 12650 | 290 |
| 541 | 20241209 | 095800 | 1016471070 | 12640 | 12610 | 12640 | 12610 | 92 |
| 542 | 20241209 | 095700 | 1015309570 | 12600 | 12550 | 12600 | 12550 | 627 |
| 543 | 20241209 | 095600 | 1007430620 | 12550 | 12520 | 12570 | 12510 | 1085 |
| 544 | 20241209 | 095500 | 993818080 | 12510 | 12530 | 12530 | 12510 | 2737 |
| 545 | 20241209 | 095400 | 959552250 | 12530 | 12540 | 12550 | 12530 | 1459 |
| 546 | 20241209 | 095300 | 941262510 | 12540 | 12590 | 12590 | 12540 | 3170 |
| 547 | 20241209 | 095200 | 901449260 | 12590 | 12590 | 12590 | 12570 | 390 |
| 548 | 20241209 | 095100 | 896545160 | 12590 | 12590 | 12590 | 12590 | 39 |
| 549 | 20241209 | 095000 | 896054150 | 12590 | 12570 | 12590 | 12570 | 156 |
| 550 | 20241209 | 094900 | 894092030 | 12570 | 12590 | 12590 | 12540 | 930 |
| 551 | 20241209 | 094800 | 882422720 | 12590 | 12650 | 12650 | 12590 | 88 |
| 552 | 20241209 | 094700 | 881313780 | 12650 | 12610 | 12650 | 12600 | 312 |
| 553 | 20241209 | 094600 | 877379480 | 12610 | 12550 | 12610 | 12550 | 967 |
| 554 | 20241209 | 094500 | 865219810 | 12550 | 12540 | 12550 | 12540 | 385 |
| 555 | 20241209 | 094400 | 860389270 | 12550 | 12560 | 12560 | 12550 | 36 |
| 556 | 20241209 | 094300 | 859937270 | 12510 | 12560 | 12560 | 12510 | 1873 |
| 557 | 20241209 | 094200 | 836472860 | 12560 | 12570 | 12570 | 12550 | 36 |
| 558 | 20241209 | 094100 | 836020400 | 12570 | 12570 | 12570 | 12540 | 197 |
| 559 | 20241209 | 094000 | 833546020 | 12570 | 12510 | 12570 | 12500 | 661 |
| 560 | 20241209 | 093900 | 825270230 | 12520 | 12510 | 12520 | 12510 | 939 |
| 561 | 20241209 | 093800 | 813522200 | 12520 | 12530 | 12530 | 12510 | 371 |
| 562 | 20241209 | 093700 | 808876580 | 12520 | 12530 | 12530 | 12520 | 310 |
| 563 | 20241209 | 093600 | 804992450 | 12510 | 12500 | 12540 | 12500 | 1189 |
| 564 | 20241209 | 093500 | 790129900 | 12500 | 12530 | 12530 | 12490 | 1126 |
| 565 | 20241209 | 093400 | 776052770 | 12540 | 12530 | 12540 | 12510 | 905 |
| 566 | 20241209 | 093300 | 764711070 | 12540 | 12550 | 12550 | 12500 | 777 |
| 567 | 20241209 | 093200 | 754980630 | 12500 | 12510 | 12520 | 12500 | 1099 |
| 568 | 20241209 | 093100 | 741234320 | 12510 | 12510 | 12520 | 12500 | 1834 |
| 569 | 20241209 | 093000 | 718286190 | 12510 | 12520 | 12520 | 12510 | 1501 |
| 570 | 20241209 | 092900 | 699507240 | 12510 | 12520 | 12520 | 12510 | 1137 |
| 571 | 20241209 | 092800 | 685279520 | 12520 | 12520 | 12530 | 12520 | 1301 |
| 572 | 20241209 | 092700 | 668981370 | 12530 | 12530 | 12570 | 12510 | 3334 |
| 573 | 20241209 | 092600 | 627263230 | 12530 | 12580 | 12580 | 12530 | 2923 |
| 574 | 20241209 | 092500 | 590571480 | 12570 | 12630 | 12630 | 12570 | 5230 |
| 575 | 20241209 | 092400 | 524668220 | 12650 | 12660 | 12660 | 12620 | 1412 |
| 576 | 20241209 | 092300 | 506815210 | 12660 | 12650 | 12660 | 12650 | 516 |
| 577 | 20241209 | 092200 | 500283930 | 12650 | 12700 | 12700 | 12650 | 976 |
| 578 | 20241209 | 092100 | 487924970 | 12680 | 12780 | 12780 | 12670 | 2795 |
| 579 | 20241209 | 092000 | 452471200 | 12710 | 12790 | 12790 | 12710 | 2596 |
| 580 | 20241209 | 091900 | 419399880 | 12790 | 12790 | 12790 | 12790 | 1 |
| 581 | 20241209 | 091800 | 419387090 | 12800 | 12750 | 12800 | 12750 | 36 |
| 582 | 20241209 | 091700 | 418927490 | 12750 | 12750 | 12750 | 12750 | 127 |
| 583 | 20241209 | 091600 | 417308240 | 12740 | 12790 | 12790 | 12740 | 908 |
| 584 | 20241209 | 091500 | 405715220 | 12790 | 12800 | 12800 | 12740 | 226 |
| 585 | 20241209 | 091400 | 402828990 | 12800 | 12830 | 12830 | 12750 | 655 |
| 586 | 20241209 | 091300 | 394469870 | 12740 | 12800 | 12850 | 12740 | 1104 |
| 587 | 20241209 | 091200 | 380370580 | 12800 | 12740 | 12810 | 12690 | 3922 |
| 588 | 20241209 | 091100 | 330173650 | 12690 | 12700 | 12720 | 12690 | 949 |
| 589 | 20241209 | 091000 | 318114740 | 12680 | 12720 | 12760 | 12680 | 3044 |
| 590 | 20241209 | 090900 | 279439990 | 12760 | 12720 | 12760 | 12710 | 722 |
| 591 | 20241209 | 090800 | 270261440 | 12720 | 12770 | 12810 | 12710 | 3780 |
| 592 | 20241209 | 090700 | 221972520 | 12770 | 12710 | 12780 | 12710 | 839 |
| 593 | 20241209 | 090600 | 211261700 | 12700 | 12740 | 12760 | 12700 | 1828 |
| 594 | 20241209 | 090500 | 188018780 | 12760 | 12740 | 12760 | 12720 | 1389 |
| 595 | 20241209 | 090400 | 170317740 | 12740 | 12750 | 12890 | 12740 | 1210 |
| 596 | 20241209 | 090300 | 154895760 | 12750 | 12830 | 12890 | 12720 | 1285 |
| 597 | 20241209 | 090200 | 138420060 | 12750 | 12900 | 12940 | 12700 | 1782 |
| 598 | 20241209 | 090100 | 115596260 | 12880 | 13320 | 13320 | 12880 | 4611 |
| 599 | 20241209 | 090000 | 55430500 | 13140 | 13100 | 13340 | 13100 | 3494 |