32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 191200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 2677 |
| 3 | 20241213 | 191100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 4 | 20241213 | 191000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 5 | 20241213 | 190900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 6 | 20241213 | 190800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 7 | 20241213 | 190700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 8 | 20241213 | 190600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 9 | 20241213 | 190500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 10 | 20241213 | 190400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 11 | 20241213 | 190300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 12 | 20241213 | 190200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 13 | 20241213 | 190100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 14 | 20241213 | 190000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 15 | 20241213 | 185900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 16 | 20241213 | 185800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 17 | 20241213 | 185700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 18 | 20241213 | 185600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 19 | 20241213 | 185500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 20 | 20241213 | 185400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 21 | 20241213 | 185300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 22 | 20241213 | 185200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 23 | 20241213 | 185100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 24 | 20241213 | 185000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 25 | 20241213 | 184900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 26 | 20241213 | 184800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 27 | 20241213 | 184700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 28 | 20241213 | 184600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 29 | 20241213 | 184500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 30 | 20241213 | 184400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 31 | 20241213 | 184300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 32 | 20241213 | 184200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 2677 |
| 33 | 20241213 | 184100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 34 | 20241213 | 184000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 35 | 20241213 | 183900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 36 | 20241213 | 183800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 37 | 20241213 | 183700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 38 | 20241213 | 183600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 39 | 20241213 | 183500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 40 | 20241213 | 183400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 41 | 20241213 | 183300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 42 | 20241213 | 183200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 43 | 20241213 | 183100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 44 | 20241213 | 183000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 45 | 20241213 | 182900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 46 | 20241213 | 182800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 47 | 20241213 | 182700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 48 | 20241213 | 182600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 49 | 20241213 | 182500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 50 | 20241213 | 182400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 51 | 20241213 | 182300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 52 | 20241213 | 182200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 53 | 20241213 | 182100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 54 | 20241213 | 182000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 55 | 20241213 | 181900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 56 | 20241213 | 181800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 57 | 20241213 | 181700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 58 | 20241213 | 181600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 59 | 20241213 | 181500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 60 | 20241213 | 181400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 61 | 20241213 | 181300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 62 | 20241213 | 181200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 2677 |
| 63 | 20241213 | 181100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 64 | 20241213 | 181000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 65 | 20241213 | 180900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 66 | 20241213 | 180800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 67 | 20241213 | 180700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 68 | 20241213 | 180600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 69 | 20241213 | 180500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 70 | 20241213 | 180400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 71 | 20241213 | 180300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 72 | 20241213 | 180200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 73 | 20241213 | 180100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 74 | 20241213 | 180000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 75 | 20241213 | 175900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 76 | 20241213 | 175800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 77 | 20241213 | 175700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 78 | 20241213 | 175600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 79 | 20241213 | 175500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 80 | 20241213 | 175400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 81 | 20241213 | 175300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 82 | 20241213 | 175200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 83 | 20241213 | 175100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 84 | 20241213 | 175000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 85 | 20241213 | 174900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 86 | 20241213 | 174800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 87 | 20241213 | 174700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 88 | 20241213 | 174600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 89 | 20241213 | 174500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 90 | 20241213 | 174400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 91 | 20241213 | 174300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 92 | 20241213 | 174200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 2677 |
| 93 | 20241213 | 174100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 94 | 20241213 | 174000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 95 | 20241213 | 173900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 96 | 20241213 | 173800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 97 | 20241213 | 173700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 98 | 20241213 | 173600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 99 | 20241213 | 173500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 100 | 20241213 | 173400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 101 | 20241213 | 173300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 102 | 20241213 | 173200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 103 | 20241213 | 173100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 104 | 20241213 | 173000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 105 | 20241213 | 172900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 106 | 20241213 | 172800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 107 | 20241213 | 172700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 108 | 20241213 | 172600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 109 | 20241213 | 172500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 110 | 20241213 | 172400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 111 | 20241213 | 172300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 112 | 20241213 | 172200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 113 | 20241213 | 172100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 114 | 20241213 | 172000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 115 | 20241213 | 171900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 116 | 20241213 | 171800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 117 | 20241213 | 171700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 118 | 20241213 | 171600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 119 | 20241213 | 171500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 120 | 20241213 | 171400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 121 | 20241213 | 171300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 122 | 20241213 | 171200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 2677 |
| 123 | 20241213 | 171100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 124 | 20241213 | 171000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 125 | 20241213 | 170900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 126 | 20241213 | 170800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 127 | 20241213 | 170700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 128 | 20241213 | 170600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 129 | 20241213 | 170500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 130 | 20241213 | 170400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 131 | 20241213 | 170300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 132 | 20241213 | 170200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 133 | 20241213 | 170100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 134 | 20241213 | 170000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 135 | 20241213 | 165900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 136 | 20241213 | 165800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 137 | 20241213 | 165700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 138 | 20241213 | 165600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 139 | 20241213 | 165500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 140 | 20241213 | 165400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 141 | 20241213 | 165300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 142 | 20241213 | 165200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 143 | 20241213 | 165100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 144 | 20241213 | 165000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 145 | 20241213 | 164900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 146 | 20241213 | 164800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 147 | 20241213 | 164700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 148 | 20241213 | 164600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 149 | 20241213 | 164500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 150 | 20241213 | 164400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 151 | 20241213 | 164300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 152 | 20241213 | 164200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 2677 |
| 153 | 20241213 | 164100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 154 | 20241213 | 164000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 155 | 20241213 | 163900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 156 | 20241213 | 163800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 157 | 20241213 | 163700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 158 | 20241213 | 163600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 159 | 20241213 | 163500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 160 | 20241213 | 163400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 161 | 20241213 | 163300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 162 | 20241213 | 163200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 163 | 20241213 | 163100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 164 | 20241213 | 163000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 165 | 20241213 | 162900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 166 | 20241213 | 162800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 167 | 20241213 | 162700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 168 | 20241213 | 162600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 169 | 20241213 | 162500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 170 | 20241213 | 162400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 171 | 20241213 | 162300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 172 | 20241213 | 162200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 173 | 20241213 | 162100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 174 | 20241213 | 162000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 175 | 20241213 | 161900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 176 | 20241213 | 161800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 177 | 20241213 | 161700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 178 | 20241213 | 161600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 179 | 20241213 | 161500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 180 | 20241213 | 161400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 181 | 20241213 | 161300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 182 | 20241213 | 161200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 2677 |
| 183 | 20241213 | 161100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 184 | 20241213 | 161000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 185 | 20241213 | 160900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 186 | 20241213 | 160800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 187 | 20241213 | 160700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 188 | 20241213 | 160600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 189 | 20241213 | 160500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 190 | 20241213 | 160400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 191 | 20241213 | 160300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 192 | 20241213 | 160200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 193 | 20241213 | 160100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 194 | 20241213 | 160000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 195 | 20241213 | 155900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 196 | 20241213 | 155800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 197 | 20241213 | 155700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 198 | 20241213 | 155600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 199 | 20241213 | 155500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 200 | 20241213 | 155400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 201 | 20241213 | 155300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 202 | 20241213 | 155200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 203 | 20241213 | 155100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 204 | 20241213 | 155000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 205 | 20241213 | 154900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 206 | 20241213 | 154800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 207 | 20241213 | 154700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 208 | 20241213 | 154600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 209 | 20241213 | 154500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 210 | 20241213 | 154400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 211 | 20241213 | 154300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 212 | 20241213 | 154200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 2677 |
| 213 | 20241213 | 154100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 214 | 20241213 | 154000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 215 | 20241213 | 153900 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 216 | 20241213 | 153800 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 217 | 20241213 | 153700 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 218 | 20241213 | 153600 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 219 | 20241213 | 153500 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 220 | 20241213 | 153400 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 221 | 20241213 | 153300 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 222 | 20241213 | 153200 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 223 | 20241213 | 153100 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 0 |
| 224 | 20241213 | 153000 | 1972116390 | 14130 | 14130 | 14130 | 14130 | 2677 |
| 225 | 20241213 | 152900 | 1934290380 | 14130 | 14130 | 14130 | 14130 | 0 |
| 226 | 20241213 | 152800 | 1934290380 | 14130 | 14130 | 14130 | 14130 | 0 |
| 227 | 20241213 | 152700 | 1934290380 | 14130 | 14130 | 14130 | 14130 | 0 |
| 228 | 20241213 | 152600 | 1934290380 | 14130 | 14130 | 14130 | 14130 | 0 |
| 229 | 20241213 | 152500 | 1934290380 | 14130 | 14130 | 14130 | 14130 | 0 |
| 230 | 20241213 | 152400 | 1934290380 | 14130 | 14130 | 14130 | 14130 | 0 |
| 231 | 20241213 | 152300 | 1934290380 | 14130 | 14130 | 14130 | 14130 | 0 |
| 232 | 20241213 | 152200 | 1934290380 | 14130 | 14130 | 14130 | 14130 | 0 |
| 233 | 20241213 | 152100 | 1934290380 | 14130 | 14130 | 14130 | 14130 | 0 |
| 234 | 20241213 | 152000 | 1934290380 | 14130 | 14130 | 14130 | 14130 | 0 |
| 235 | 20241213 | 151900 | 1934290380 | 14130 | 14100 | 14130 | 14100 | 650 |
| 236 | 20241213 | 151800 | 1925114260 | 14120 | 14120 | 14120 | 14110 | 149 |
| 237 | 20241213 | 151700 | 1923010890 | 14110 | 14090 | 14110 | 14080 | 482 |
| 238 | 20241213 | 151600 | 1916213080 | 14080 | 14090 | 14090 | 14080 | 75 |
| 239 | 20241213 | 151500 | 1915156830 | 14090 | 14080 | 14090 | 14080 | 47 |
| 240 | 20241213 | 151400 | 1914494960 | 14090 | 14070 | 14090 | 14070 | 10 |
| 241 | 20241213 | 151300 | 1914354230 | 14070 | 14100 | 14100 | 14070 | 1344 |
| 242 | 20241213 | 151200 | 1895428750 | 14100 | 14090 | 14110 | 14090 | 304 |
| 243 | 20241213 | 151100 | 1891144220 | 14090 | 14090 | 14090 | 14090 | 206 |
| 244 | 20241213 | 151000 | 1888241680 | 14090 | 14100 | 14100 | 14090 | 59 |
| 245 | 20241213 | 150900 | 1887409880 | 14110 | 14090 | 14110 | 14090 | 86 |
| 246 | 20241213 | 150800 | 1886197280 | 14100 | 14060 | 14100 | 14060 | 105 |
| 247 | 20241213 | 150700 | 1884718960 | 14080 | 14100 | 14110 | 14070 | 1217 |
| 248 | 20241213 | 150600 | 1867584950 | 14110 | 14100 | 14110 | 14100 | 664 |
| 249 | 20241213 | 150500 | 1858222540 | 14100 | 14080 | 14100 | 14080 | 204 |
| 250 | 20241213 | 150400 | 1855347550 | 14090 | 14090 | 14090 | 14090 | 0 |
| 251 | 20241213 | 150300 | 1855347550 | 14090 | 14090 | 14100 | 14060 | 364 |
| 252 | 20241213 | 150200 | 1850221710 | 14090 | 14080 | 14100 | 14080 | 559 |
| 253 | 20241213 | 150100 | 1842343120 | 14070 | 14080 | 14080 | 14070 | 175 |
| 254 | 20241213 | 150000 | 1839880000 | 14080 | 14080 | 14090 | 14080 | 331 |
| 255 | 20241213 | 145900 | 1835219500 | 14090 | 14080 | 14090 | 14080 | 503 |
| 256 | 20241213 | 145800 | 1828133010 | 14090 | 14080 | 14090 | 14070 | 117 |
| 257 | 20241213 | 145700 | 1826485640 | 14080 | 14080 | 14080 | 14080 | 114 |
| 258 | 20241213 | 145600 | 1824880520 | 14070 | 14080 | 14080 | 14070 | 863 |
| 259 | 20241213 | 145500 | 1812730650 | 14090 | 14090 | 14090 | 14070 | 356 |
| 260 | 20241213 | 145400 | 1807715790 | 14090 | 14040 | 14090 | 14040 | 2827 |
| 261 | 20241213 | 145300 | 1767966960 | 14040 | 14040 | 14040 | 14040 | 30 |
| 262 | 20241213 | 145200 | 1767545760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 263 | 20241213 | 145100 | 1767545760 | 14040 | 14040 | 14040 | 14040 | 0 |
| 264 | 20241213 | 145000 | 1767545760 | 14040 | 14020 | 14040 | 14020 | 226 |
| 265 | 20241213 | 144900 | 1764374080 | 14020 | 14040 | 14040 | 14020 | 60 |
| 266 | 20241213 | 144800 | 1763532340 | 14040 | 14000 | 14040 | 14000 | 309 |
| 267 | 20241213 | 144700 | 1759198820 | 14000 | 14000 | 14000 | 14000 | 98 |
| 268 | 20241213 | 144600 | 1757826820 | 14020 | 14020 | 14020 | 14020 | 0 |
| 269 | 20241213 | 144500 | 1757826820 | 14020 | 14020 | 14020 | 14020 | 187 |
| 270 | 20241213 | 144400 | 1755205080 | 14020 | 14030 | 14030 | 14020 | 723 |
| 271 | 20241213 | 144300 | 1745062100 | 14030 | 14030 | 14030 | 14030 | 0 |
| 272 | 20241213 | 144200 | 1745062100 | 14030 | 14020 | 14030 | 14020 | 194 |
| 273 | 20241213 | 144100 | 1742340600 | 14020 | 14000 | 14020 | 14000 | 102 |
| 274 | 20241213 | 144000 | 1740912580 | 14000 | 14000 | 14000 | 14000 | 257 |
| 275 | 20241213 | 143900 | 1737314580 | 14010 | 14020 | 14030 | 14010 | 236 |
| 276 | 20241213 | 143800 | 1734007910 | 14000 | 14020 | 14030 | 14000 | 427 |
| 277 | 20241213 | 143700 | 1728019400 | 14020 | 14020 | 14020 | 14010 | 896 |
| 278 | 20241213 | 143600 | 1715460090 | 14030 | 14030 | 14030 | 14030 | 278 |
| 279 | 20241213 | 143500 | 1711559750 | 14040 | 14040 | 14040 | 14040 | 0 |
| 280 | 20241213 | 143400 | 1711559750 | 14040 | 14040 | 14040 | 14040 | 0 |
| 281 | 20241213 | 143300 | 1711559750 | 14040 | 14040 | 14040 | 14040 | 2 |
| 282 | 20241213 | 143200 | 1711531670 | 14040 | 14040 | 14040 | 14040 | 0 |
| 283 | 20241213 | 143100 | 1711531670 | 14040 | 14040 | 14040 | 14040 | 14 |
| 284 | 20241213 | 143000 | 1711335110 | 14040 | 14040 | 14040 | 14040 | 64 |
| 285 | 20241213 | 142900 | 1710436550 | 14040 | 14050 | 14050 | 14040 | 69 |
| 286 | 20241213 | 142800 | 1709467710 | 14040 | 14020 | 14050 | 14020 | 179 |
| 287 | 20241213 | 142700 | 1706953920 | 14020 | 14020 | 14020 | 14020 | 208 |
| 288 | 20241213 | 142600 | 1704037760 | 14040 | 14040 | 14040 | 14040 | 68 |
| 289 | 20241213 | 142500 | 1703083040 | 14060 | 14060 | 14060 | 14060 | 0 |
| 290 | 20241213 | 142400 | 1703083040 | 14060 | 14060 | 14060 | 14060 | 366 |
| 291 | 20241213 | 142300 | 1697937080 | 14060 | 14060 | 14060 | 14060 | 0 |
| 292 | 20241213 | 142200 | 1697937080 | 14060 | 14040 | 14060 | 14040 | 133 |
| 293 | 20241213 | 142100 | 1696069520 | 14040 | 14020 | 14040 | 14020 | 265 |
| 294 | 20241213 | 142000 | 1692348940 | 14020 | 14020 | 14020 | 14020 | 7 |
| 295 | 20241213 | 141900 | 1692250800 | 14040 | 14020 | 14040 | 14020 | 472 |
| 296 | 20241213 | 141800 | 1685630680 | 14020 | 14030 | 14030 | 14020 | 236 |
| 297 | 20241213 | 141700 | 1682321460 | 14010 | 14030 | 14030 | 14000 | 1291 |
| 298 | 20241213 | 141600 | 1664239520 | 14040 | 14060 | 14060 | 14040 | 595 |
| 299 | 20241213 | 141500 | 1655875400 | 14060 | 14040 | 14070 | 14040 | 289 |
| 300 | 20241213 | 141400 | 1651811640 | 14040 | 14050 | 14060 | 14040 | 328 |
| 301 | 20241213 | 141300 | 1647205550 | 14050 | 14040 | 14050 | 14040 | 352 |
| 302 | 20241213 | 141200 | 1642260300 | 14040 | 14040 | 14060 | 14040 | 92 |
| 303 | 20241213 | 141100 | 1640968440 | 14040 | 14020 | 14070 | 14020 | 1750 |
| 304 | 20241213 | 141000 | 1616393710 | 14020 | 14020 | 14030 | 14020 | 190 |
| 305 | 20241213 | 140900 | 1613728920 | 14010 | 14000 | 14010 | 14000 | 11 |
| 306 | 20241213 | 140800 | 1613574910 | 14010 | 14010 | 14020 | 13990 | 461 |
| 307 | 20241213 | 140700 | 1607116060 | 14010 | 14010 | 14010 | 14010 | 0 |
| 308 | 20241213 | 140600 | 1607116060 | 14010 | 14010 | 14010 | 14010 | 0 |
| 309 | 20241213 | 140500 | 1607116060 | 14010 | 13990 | 14010 | 13990 | 2 |
| 310 | 20241213 | 140400 | 1607088060 | 13990 | 14000 | 14000 | 13990 | 174 |
| 311 | 20241213 | 140300 | 1604652090 | 14010 | 14000 | 14010 | 14000 | 153 |
| 312 | 20241213 | 140200 | 1602509450 | 13990 | 13990 | 13990 | 13990 | 3 |
| 313 | 20241213 | 140100 | 1602467480 | 13990 | 14020 | 14020 | 13990 | 1030 |
| 314 | 20241213 | 140000 | 1588047550 | 14020 | 14020 | 14020 | 14020 | 2 |
| 315 | 20241213 | 135900 | 1588019510 | 14020 | 14020 | 14020 | 14020 | 39 |
| 316 | 20241213 | 135800 | 1587472730 | 14020 | 14020 | 14020 | 14020 | 154 |
| 317 | 20241213 | 135700 | 1585313650 | 14030 | 14000 | 14030 | 14000 | 732 |
| 318 | 20241213 | 135600 | 1575054380 | 14000 | 14000 | 14000 | 14000 | 150 |
| 319 | 20241213 | 135500 | 1572954380 | 14000 | 14000 | 14000 | 14000 | 22 |
| 320 | 20241213 | 135400 | 1572646380 | 14010 | 14000 | 14010 | 14000 | 708 |
| 321 | 20241213 | 135300 | 1562729400 | 14010 | 13980 | 14010 | 13980 | 2353 |
| 322 | 20241213 | 135200 | 1529795800 | 13980 | 13970 | 13980 | 13960 | 827 |
| 323 | 20241213 | 135100 | 1518247580 | 13970 | 13960 | 13990 | 13960 | 1518 |
| 324 | 20241213 | 135000 | 1497026580 | 13940 | 13940 | 13940 | 13940 | 0 |
| 325 | 20241213 | 134900 | 1497026580 | 13940 | 13940 | 13940 | 13940 | 1 |
| 326 | 20241213 | 134800 | 1497012640 | 13950 | 13970 | 13980 | 13950 | 627 |
| 327 | 20241213 | 134700 | 1488253460 | 13980 | 13950 | 13990 | 13950 | 2195 |
| 328 | 20241213 | 134600 | 1457580450 | 13950 | 13930 | 13950 | 13930 | 420 |
| 329 | 20241213 | 134500 | 1451729660 | 13930 | 13930 | 13930 | 13930 | 0 |
| 330 | 20241213 | 134400 | 1451729660 | 13930 | 13930 | 13930 | 13930 | 0 |
| 331 | 20241213 | 134300 | 1451729660 | 13930 | 13930 | 13930 | 13930 | 80 |
| 332 | 20241213 | 134200 | 1450615260 | 13930 | 13930 | 13930 | 13930 | 5 |
| 333 | 20241213 | 134100 | 1450545610 | 13950 | 13950 | 13950 | 13950 | 0 |
| 334 | 20241213 | 134000 | 1450545610 | 13950 | 13950 | 13950 | 13950 | 0 |
| 335 | 20241213 | 133900 | 1450545610 | 13950 | 13950 | 13950 | 13950 | 96 |
| 336 | 20241213 | 133800 | 1449206410 | 13950 | 13930 | 13950 | 13930 | 350 |
| 337 | 20241213 | 133700 | 1444324910 | 13940 | 13940 | 13940 | 13940 | 132 |
| 338 | 20241213 | 133600 | 1442484830 | 13930 | 13930 | 13930 | 13930 | 0 |
| 339 | 20241213 | 133500 | 1442484830 | 13930 | 13930 | 13930 | 13930 | 0 |
| 340 | 20241213 | 133400 | 1442484830 | 13930 | 13930 | 13930 | 13930 | 402 |
| 341 | 20241213 | 133300 | 1436884970 | 13920 | 13940 | 13940 | 13920 | 293 |
| 342 | 20241213 | 133200 | 1432803290 | 13940 | 13930 | 13940 | 13930 | 1661 |
| 343 | 20241213 | 133100 | 1409663660 | 13930 | 13920 | 13930 | 13920 | 41 |
| 344 | 20241213 | 133000 | 1409092640 | 13930 | 13930 | 13930 | 13930 | 0 |
| 345 | 20241213 | 132900 | 1409092640 | 13930 | 13930 | 13930 | 13930 | 37 |
| 346 | 20241213 | 132800 | 1408577230 | 13930 | 13940 | 13940 | 13930 | 40 |
| 347 | 20241213 | 132700 | 1408019760 | 13930 | 13930 | 13930 | 13930 | 294 |
| 348 | 20241213 | 132600 | 1403924340 | 13930 | 13930 | 13930 | 13930 | 2 |
| 349 | 20241213 | 132500 | 1403896480 | 13930 | 13930 | 13930 | 13930 | 1 |
| 350 | 20241213 | 132400 | 1403882550 | 13930 | 13930 | 13930 | 13930 | 3 |
| 351 | 20241213 | 132300 | 1403840760 | 13940 | 13920 | 13940 | 13920 | 721 |
| 352 | 20241213 | 132200 | 1393800020 | 13920 | 13920 | 13920 | 13920 | 50 |
| 353 | 20241213 | 132100 | 1393104020 | 13920 | 13950 | 13950 | 13920 | 1500 |
| 354 | 20241213 | 132000 | 1372194150 | 13950 | 13950 | 13950 | 13950 | 0 |
| 355 | 20241213 | 131900 | 1372194150 | 13950 | 13960 | 13960 | 13950 | 101 |
| 356 | 20241213 | 131800 | 1370785190 | 13960 | 13960 | 13960 | 13960 | 341 |
| 357 | 20241213 | 131700 | 1366024830 | 13940 | 13960 | 13960 | 13940 | 15 |
| 358 | 20241213 | 131600 | 1365815690 | 13970 | 13970 | 13970 | 13970 | 0 |
| 359 | 20241213 | 131500 | 1365815690 | 13970 | 13970 | 13970 | 13970 | 0 |
| 360 | 20241213 | 131400 | 1365815690 | 13970 | 13950 | 13970 | 13950 | 109 |
| 361 | 20241213 | 131300 | 1364294960 | 13940 | 13940 | 13940 | 13940 | 91 |
| 362 | 20241213 | 131200 | 1363026420 | 13920 | 13950 | 13950 | 13920 | 290 |
| 363 | 20241213 | 131100 | 1358981930 | 13950 | 13950 | 13950 | 13950 | 0 |
| 364 | 20241213 | 131000 | 1358981930 | 13950 | 13950 | 13950 | 13950 | 0 |
| 365 | 20241213 | 130900 | 1358981930 | 13950 | 13950 | 13950 | 13950 | 20 |
| 366 | 20241213 | 130800 | 1358702930 | 13970 | 13970 | 13970 | 13970 | 0 |
| 367 | 20241213 | 130700 | 1358702930 | 13970 | 13970 | 13970 | 13970 | 49 |
| 368 | 20241213 | 130600 | 1358018400 | 13970 | 13970 | 13970 | 13970 | 1 |
| 369 | 20241213 | 130500 | 1358004430 | 13970 | 13950 | 13970 | 13950 | 484 |
| 370 | 20241213 | 130400 | 1351250730 | 13940 | 13940 | 13950 | 13930 | 15 |
| 371 | 20241213 | 130300 | 1351041670 | 13940 | 13940 | 13940 | 13940 | 55 |
| 372 | 20241213 | 130200 | 1350274970 | 13940 | 13940 | 13940 | 13940 | 30 |
| 373 | 20241213 | 130100 | 1349856770 | 13940 | 13940 | 13950 | 13940 | 39 |
| 374 | 20241213 | 130000 | 1349313090 | 13960 | 13960 | 13960 | 13960 | 1 |
| 375 | 20241213 | 125900 | 1349299130 | 13960 | 14000 | 14000 | 13960 | 310 |
| 376 | 20241213 | 125800 | 1344966270 | 14000 | 13950 | 14000 | 13950 | 3623 |
| 377 | 20241213 | 125700 | 1294312890 | 13940 | 13920 | 13940 | 13920 | 567 |
| 378 | 20241213 | 125600 | 1286416910 | 13920 | 13920 | 13920 | 13920 | 75 |
| 379 | 20241213 | 125500 | 1285372910 | 13920 | 13930 | 13940 | 13920 | 24 |
| 380 | 20241213 | 125400 | 1285038750 | 13930 | 13930 | 13930 | 13930 | 30 |
| 381 | 20241213 | 125300 | 1284620850 | 13930 | 13940 | 13950 | 13930 | 172 |
| 382 | 20241213 | 125200 | 1282223400 | 13930 | 13920 | 13930 | 13920 | 467 |
| 383 | 20241213 | 125100 | 1275721070 | 13920 | 13920 | 13920 | 13920 | 0 |
| 384 | 20241213 | 125000 | 1275721070 | 13920 | 13920 | 13920 | 13910 | 152 |
| 385 | 20241213 | 124900 | 1273606630 | 13920 | 13930 | 13930 | 13920 | 34 |
| 386 | 20241213 | 124800 | 1273133330 | 13940 | 13940 | 13940 | 13940 | 122 |
| 387 | 20241213 | 124700 | 1271432650 | 13940 | 13930 | 13940 | 13920 | 135 |
| 388 | 20241213 | 124600 | 1269551350 | 13950 | 13950 | 13950 | 13950 | 0 |
| 389 | 20241213 | 124500 | 1269551350 | 13950 | 13930 | 13950 | 13930 | 101 |
| 390 | 20241213 | 124400 | 1268144400 | 13930 | 13950 | 13950 | 13930 | 376 |
| 391 | 20241213 | 124300 | 1262901080 | 13950 | 13950 | 13950 | 13950 | 814 |
| 392 | 20241213 | 124200 | 1251545780 | 13950 | 13940 | 13950 | 13940 | 102 |
| 393 | 20241213 | 124100 | 1250123880 | 13940 | 13930 | 13940 | 13930 | 258 |
| 394 | 20241213 | 124000 | 1246528910 | 13930 | 13930 | 13930 | 13930 | 1 |
| 395 | 20241213 | 123900 | 1246514980 | 13930 | 13930 | 13930 | 13930 | 2 |
| 396 | 20241213 | 123800 | 1246487120 | 13940 | 13940 | 13940 | 13940 | 1 |
| 397 | 20241213 | 123700 | 1246473180 | 13930 | 13930 | 13930 | 13930 | 129 |
| 398 | 20241213 | 123600 | 1244676210 | 13930 | 13930 | 13930 | 13930 | 18 |
| 399 | 20241213 | 123500 | 1244425470 | 13940 | 13940 | 13940 | 13940 | 0 |
| 400 | 20241213 | 123400 | 1244425470 | 13940 | 13940 | 13940 | 13940 | 31 |
| 401 | 20241213 | 123300 | 1243993330 | 13940 | 13940 | 13940 | 13940 | 2 |
| 402 | 20241213 | 123200 | 1243965450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 403 | 20241213 | 123100 | 1243965450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 404 | 20241213 | 123000 | 1243965450 | 13920 | 13940 | 13940 | 13920 | 63 |
| 405 | 20241213 | 122900 | 1243087470 | 13940 | 13930 | 13940 | 13900 | 723 |
| 406 | 20241213 | 122800 | 1233027590 | 13950 | 13950 | 13950 | 13950 | 0 |
| 407 | 20241213 | 122700 | 1233027590 | 13950 | 13940 | 13950 | 13940 | 2 |
| 408 | 20241213 | 122600 | 1232999700 | 13950 | 13940 | 13950 | 13940 | 2 |
| 409 | 20241213 | 122500 | 1232971810 | 13930 | 13930 | 13930 | 13930 | 63 |
| 410 | 20241213 | 122400 | 1232094220 | 13900 | 13960 | 13960 | 13900 | 1580 |
| 411 | 20241213 | 122300 | 1210106780 | 13960 | 13970 | 13980 | 13960 | 37 |
| 412 | 20241213 | 122200 | 1209589850 | 13980 | 13960 | 13980 | 13960 | 455 |
| 413 | 20241213 | 122100 | 1203234360 | 13960 | 13940 | 13960 | 13940 | 700 |
| 414 | 20241213 | 122000 | 1193471170 | 13950 | 13920 | 13950 | 13920 | 616 |
| 415 | 20241213 | 121900 | 1184886910 | 13920 | 13920 | 13920 | 13920 | 23 |
| 416 | 20241213 | 121800 | 1184566750 | 13940 | 13920 | 13940 | 13920 | 22 |
| 417 | 20241213 | 121700 | 1184260490 | 13940 | 13940 | 13940 | 13940 | 1 |
| 418 | 20241213 | 121600 | 1184246550 | 13930 | 13930 | 13930 | 13930 | 0 |
| 419 | 20241213 | 121500 | 1184246550 | 13930 | 13900 | 13930 | 13900 | 377 |
| 420 | 20241213 | 121400 | 1178997120 | 13900 | 13900 | 13910 | 13900 | 173 |
| 421 | 20241213 | 121300 | 1176592410 | 13900 | 13890 | 13900 | 13890 | 59 |
| 422 | 20241213 | 121200 | 1175772890 | 13890 | 13890 | 13890 | 13880 | 126 |
| 423 | 20241213 | 121100 | 1174023760 | 13890 | 13900 | 13900 | 13890 | 6 |
| 424 | 20241213 | 121000 | 1173940410 | 13900 | 13890 | 13900 | 13890 | 110 |
| 425 | 20241213 | 120900 | 1172412000 | 13890 | 13860 | 13890 | 13860 | 440 |
| 426 | 20241213 | 120800 | 1166312060 | 13850 | 13850 | 13850 | 13850 | 2 |
| 427 | 20241213 | 120700 | 1166284360 | 13850 | 13830 | 13850 | 13830 | 57 |
| 428 | 20241213 | 120600 | 1165494990 | 13830 | 13830 | 13850 | 13810 | 321 |
| 429 | 20241213 | 120500 | 1161055570 | 13830 | 13850 | 13850 | 13810 | 1595 |
| 430 | 20241213 | 120400 | 1139001410 | 13860 | 13850 | 13860 | 13850 | 12 |
| 431 | 20241213 | 120300 | 1138835110 | 13850 | 13890 | 13890 | 13840 | 1307 |
| 432 | 20241213 | 120200 | 1120713890 | 13890 | 13890 | 13890 | 13880 | 282 |
| 433 | 20241213 | 120100 | 1116797910 | 13890 | 13890 | 13890 | 13890 | 1 |
| 434 | 20241213 | 120000 | 1116784020 | 13890 | 13880 | 13890 | 13860 | 90 |
| 435 | 20241213 | 115900 | 1115536340 | 13890 | 13890 | 13890 | 13890 | 21 |
| 436 | 20241213 | 115800 | 1115244650 | 13890 | 13890 | 13890 | 13890 | 102 |
| 437 | 20241213 | 115700 | 1113827870 | 13880 | 13870 | 13880 | 13870 | 285 |
| 438 | 20241213 | 115600 | 1109872680 | 13860 | 13870 | 13870 | 13850 | 78 |
| 439 | 20241213 | 115500 | 1108792310 | 13860 | 13860 | 13860 | 13860 | 4 |
| 440 | 20241213 | 115400 | 1108736870 | 13860 | 13860 | 13860 | 13860 | 4 |
| 441 | 20241213 | 115300 | 1108681430 | 13860 | 13870 | 13870 | 13860 | 165 |
| 442 | 20241213 | 115200 | 1106393520 | 13880 | 13870 | 13880 | 13870 | 113 |
| 443 | 20241213 | 115100 | 1104825270 | 13870 | 13840 | 13870 | 13840 | 675 |
| 444 | 20241213 | 115000 | 1095471630 | 13850 | 13810 | 13850 | 13810 | 816 |
| 445 | 20241213 | 114900 | 1084184260 | 13800 | 13810 | 13820 | 13800 | 3 |
| 446 | 20241213 | 114800 | 1084142830 | 13820 | 13790 | 13820 | 13790 | 50 |
| 447 | 20241213 | 114700 | 1083452900 | 13780 | 13780 | 13780 | 13780 | 0 |
| 448 | 20241213 | 114600 | 1083452900 | 13780 | 13780 | 13780 | 13780 | 1 |
| 449 | 20241213 | 114500 | 1083439120 | 13790 | 13780 | 13790 | 13780 | 2 |
| 450 | 20241213 | 114400 | 1083411550 | 13780 | 13780 | 13780 | 13780 | 1 |
| 451 | 20241213 | 114300 | 1083397770 | 13800 | 13790 | 13800 | 13790 | 316 |
| 452 | 20241213 | 114200 | 1079039000 | 13780 | 13780 | 13800 | 13780 | 4 |
| 453 | 20241213 | 114100 | 1078983860 | 13780 | 13780 | 13790 | 13780 | 156 |
| 454 | 20241213 | 114000 | 1076832650 | 13780 | 13780 | 13790 | 13780 | 3 |
| 455 | 20241213 | 113900 | 1076791300 | 13770 | 13770 | 13770 | 13770 | 1 |
| 456 | 20241213 | 113800 | 1076777530 | 13790 | 13780 | 13800 | 13780 | 14 |
| 457 | 20241213 | 113700 | 1076584580 | 13780 | 13790 | 13790 | 13780 | 60 |
| 458 | 20241213 | 113600 | 1075757280 | 13800 | 13790 | 13800 | 13790 | 2 |
| 459 | 20241213 | 113500 | 1075729690 | 13800 | 13800 | 13800 | 13800 | 1 |
| 460 | 20241213 | 113400 | 1075715890 | 13810 | 13810 | 13810 | 13800 | 4 |
| 461 | 20241213 | 113300 | 1075660660 | 13780 | 13790 | 13790 | 13780 | 20 |
| 462 | 20241213 | 113200 | 1075384870 | 13780 | 13790 | 13790 | 13780 | 10 |
| 463 | 20241213 | 113100 | 1075246980 | 13790 | 13790 | 13790 | 13790 | 1 |
| 464 | 20241213 | 113000 | 1075233190 | 13790 | 13800 | 13800 | 13790 | 7 |
| 465 | 20241213 | 112900 | 1075136600 | 13800 | 13810 | 13810 | 13790 | 4 |
| 466 | 20241213 | 112800 | 1075081410 | 13800 | 13800 | 13800 | 13790 | 53 |
| 467 | 20241213 | 112700 | 1074350020 | 13810 | 13800 | 13810 | 13790 | 4 |
| 468 | 20241213 | 112600 | 1074294820 | 13810 | 13800 | 13810 | 13790 | 6 |
| 469 | 20241213 | 112500 | 1074212010 | 13810 | 13790 | 13820 | 13790 | 7 |
| 470 | 20241213 | 112400 | 1074115380 | 13800 | 13770 | 13800 | 13770 | 5 |
| 471 | 20241213 | 112300 | 1074046490 | 13770 | 13790 | 13790 | 13770 | 319 |
| 472 | 20241213 | 112200 | 1069652820 | 13810 | 13800 | 13820 | 13800 | 3 |
| 473 | 20241213 | 112100 | 1069611390 | 13790 | 13800 | 13800 | 13790 | 4 |
| 474 | 20241213 | 112000 | 1069556200 | 13810 | 13830 | 13840 | 13810 | 4 |
| 475 | 20241213 | 111900 | 1069500910 | 13840 | 13820 | 13840 | 13800 | 130 |
| 476 | 20241213 | 111800 | 1067705500 | 13830 | 13820 | 13830 | 13820 | 2 |
| 477 | 20241213 | 111700 | 1067677850 | 13820 | 13820 | 13830 | 13810 | 53 |
| 478 | 20241213 | 111600 | 1066945390 | 13830 | 13830 | 13830 | 13830 | 0 |
| 479 | 20241213 | 111500 | 1066945390 | 13830 | 13820 | 13830 | 13810 | 11 |
| 480 | 20241213 | 111400 | 1066793340 | 13820 | 13820 | 13820 | 13820 | 1 |
| 481 | 20241213 | 111300 | 1066779520 | 13820 | 13820 | 13820 | 13820 | 34 |
| 482 | 20241213 | 111200 | 1066309640 | 13820 | 13810 | 13820 | 13800 | 6 |
| 483 | 20241213 | 111100 | 1066226760 | 13810 | 13810 | 13810 | 13810 | 0 |
| 484 | 20241213 | 111000 | 1066226760 | 13810 | 13810 | 13810 | 13810 | 0 |
| 485 | 20241213 | 110900 | 1066226760 | 13810 | 13810 | 13810 | 13810 | 1 |
| 486 | 20241213 | 110800 | 1066212950 | 13810 | 13800 | 13810 | 13790 | 86 |
| 487 | 20241213 | 110700 | 1065026130 | 13810 | 13800 | 13810 | 13790 | 14 |
| 488 | 20241213 | 110600 | 1064833040 | 13800 | 13790 | 13800 | 13790 | 6 |
| 489 | 20241213 | 110500 | 1064750260 | 13790 | 13790 | 13790 | 13790 | 11 |
| 490 | 20241213 | 110400 | 1064598570 | 13790 | 13790 | 13790 | 13790 | 75 |
| 491 | 20241213 | 110300 | 1063564320 | 13790 | 13790 | 13790 | 13790 | 12 |
| 492 | 20241213 | 110200 | 1063398840 | 13790 | 13790 | 13790 | 13790 | 0 |
| 493 | 20241213 | 110100 | 1063398840 | 13790 | 13790 | 13790 | 13790 | 1 |
| 494 | 20241213 | 110000 | 1063385050 | 13790 | 13790 | 13790 | 13790 | 0 |
| 495 | 20241213 | 105900 | 1063385050 | 13790 | 13790 | 13790 | 13790 | 1 |
| 496 | 20241213 | 105800 | 1063371260 | 13790 | 13790 | 13790 | 13780 | 6 |
| 497 | 20241213 | 105700 | 1063288560 | 13800 | 13800 | 13800 | 13800 | 0 |
| 498 | 20241213 | 105600 | 1063288560 | 13800 | 13790 | 13800 | 13790 | 17 |
| 499 | 20241213 | 105500 | 1063053970 | 13790 | 13790 | 13790 | 13790 | 0 |
| 500 | 20241213 | 105400 | 1063053970 | 13790 | 13800 | 13800 | 13790 | 43 |
| 501 | 20241213 | 105300 | 1062460780 | 13810 | 13810 | 13810 | 13810 | 1 |
| 502 | 20241213 | 105200 | 1062446970 | 13810 | 13810 | 13810 | 13810 | 2 |
| 503 | 20241213 | 105100 | 1062419350 | 13810 | 13830 | 13830 | 13810 | 123 |
| 504 | 20241213 | 105000 | 1060720250 | 13820 | 13820 | 13820 | 13820 | 7 |
| 505 | 20241213 | 104900 | 1060623510 | 13820 | 13820 | 13820 | 13820 | 153 |
| 506 | 20241213 | 104800 | 1058509050 | 13820 | 13810 | 13820 | 13810 | 36 |
| 507 | 20241213 | 104700 | 1058011880 | 13810 | 13810 | 13810 | 13810 | 52 |
| 508 | 20241213 | 104600 | 1057293760 | 13800 | 13780 | 13800 | 13780 | 67 |
| 509 | 20241213 | 104500 | 1056369420 | 13770 | 13770 | 13770 | 13770 | 4 |
| 510 | 20241213 | 104400 | 1056314340 | 13770 | 13770 | 13770 | 13770 | 1 |
| 511 | 20241213 | 104300 | 1056300570 | 13770 | 13770 | 13770 | 13770 | 3 |
| 512 | 20241213 | 104200 | 1056259260 | 13760 | 13760 | 13760 | 13760 | 3 |
| 513 | 20241213 | 104100 | 1056217980 | 13760 | 13750 | 13760 | 13750 | 64 |
| 514 | 20241213 | 104000 | 1055337910 | 13750 | 13790 | 13790 | 13750 | 209 |
| 515 | 20241213 | 103900 | 1052462060 | 13780 | 13780 | 13780 | 13780 | 3 |
| 516 | 20241213 | 103800 | 1052420720 | 13770 | 13770 | 13770 | 13770 | 22 |
| 517 | 20241213 | 103700 | 1052117780 | 13770 | 13790 | 13790 | 13760 | 143 |
| 518 | 20241213 | 103600 | 1050147360 | 13790 | 13800 | 13800 | 13790 | 5 |
| 519 | 20241213 | 103500 | 1050078400 | 13800 | 13800 | 13800 | 13800 | 0 |
| 520 | 20241213 | 103400 | 1050078400 | 13800 | 13800 | 13800 | 13800 | 42 |
| 521 | 20241213 | 103300 | 1049498800 | 13810 | 13810 | 13870 | 13800 | 37 |
| 522 | 20241213 | 103200 | 1048987830 | 13860 | 13790 | 13880 | 13790 | 857 |
| 523 | 20241213 | 103100 | 1037105090 | 13790 | 13800 | 13800 | 13790 | 41 |
| 524 | 20241213 | 103000 | 1036539690 | 13810 | 13810 | 13810 | 13810 | 0 |
| 525 | 20241213 | 102900 | 1036539690 | 13810 | 13810 | 13810 | 13810 | 3 |
| 526 | 20241213 | 102800 | 1036498260 | 13810 | 13810 | 13810 | 13810 | 1 |
| 527 | 20241213 | 102700 | 1036484450 | 13800 | 13800 | 13800 | 13800 | 0 |
| 528 | 20241213 | 102600 | 1036484450 | 13800 | 13800 | 13800 | 13800 | 0 |
| 529 | 20241213 | 102500 | 1036484450 | 13800 | 13800 | 13800 | 13800 | 12 |
| 530 | 20241213 | 102400 | 1036318850 | 13790 | 13790 | 13790 | 13790 | 1 |
| 531 | 20241213 | 102300 | 1036305060 | 13790 | 13780 | 13790 | 13780 | 342 |
| 532 | 20241213 | 102200 | 1031592290 | 13780 | 13780 | 13790 | 13780 | 31 |
| 533 | 20241213 | 102100 | 1031165090 | 13820 | 13800 | 13860 | 13800 | 470 |
| 534 | 20241213 | 102000 | 1024666770 | 13800 | 13800 | 13800 | 13800 | 1 |
| 535 | 20241213 | 101900 | 1024652970 | 13770 | 13770 | 13770 | 13770 | 2 |
| 536 | 20241213 | 101800 | 1024625430 | 13770 | 13770 | 13770 | 13770 | 0 |
| 537 | 20241213 | 101700 | 1024625430 | 13770 | 13800 | 13800 | 13770 | 51 |
| 538 | 20241213 | 101600 | 1023923130 | 13770 | 13730 | 13790 | 13730 | 553 |
| 539 | 20241213 | 101500 | 1016308310 | 13730 | 13700 | 13740 | 13700 | 396 |
| 540 | 20241213 | 101400 | 1010868120 | 13700 | 13730 | 13730 | 13700 | 834 |
| 541 | 20241213 | 101300 | 999436480 | 13720 | 13720 | 13720 | 13720 | 0 |
| 542 | 20241213 | 101200 | 999436480 | 13720 | 13710 | 13720 | 13700 | 147 |
| 543 | 20241213 | 101100 | 997421750 | 13700 | 13730 | 13740 | 13680 | 3331 |
| 544 | 20241213 | 101000 | 951781590 | 13740 | 13740 | 13740 | 13740 | 49 |
| 545 | 20241213 | 100900 | 951108330 | 13740 | 13720 | 13740 | 13710 | 592 |
| 546 | 20241213 | 100800 | 942985360 | 13740 | 13780 | 13780 | 13730 | 1652 |
| 547 | 20241213 | 100700 | 920292090 | 13780 | 13780 | 13780 | 13780 | 13 |
| 548 | 20241213 | 100600 | 920112950 | 13780 | 13780 | 13780 | 13780 | 4 |
| 549 | 20241213 | 100500 | 920057830 | 13780 | 13780 | 13780 | 13780 | 10 |
| 550 | 20241213 | 100400 | 919920030 | 13780 | 13780 | 13790 | 13780 | 85 |
| 551 | 20241213 | 100300 | 918748720 | 13780 | 13770 | 13790 | 13770 | 884 |
| 552 | 20241213 | 100200 | 906571470 | 13780 | 13830 | 13830 | 13780 | 1731 |
| 553 | 20241213 | 100100 | 882711300 | 13830 | 13830 | 13830 | 13830 | 3 |
| 554 | 20241213 | 100000 | 882669810 | 13830 | 13830 | 13830 | 13830 | 4 |
| 555 | 20241213 | 095900 | 882614490 | 13830 | 13830 | 13830 | 13830 | 1 |
| 556 | 20241213 | 095800 | 882600660 | 13820 | 13840 | 13840 | 13820 | 548 |
| 557 | 20241213 | 095700 | 875022300 | 13850 | 13860 | 13860 | 13850 | 101 |
| 558 | 20241213 | 095600 | 873623440 | 13880 | 13890 | 13890 | 13880 | 999 |
| 559 | 20241213 | 095500 | 859753440 | 13880 | 13880 | 13880 | 13880 | 4 |
| 560 | 20241213 | 095400 | 859697920 | 13880 | 13870 | 13880 | 13870 | 208 |
| 561 | 20241213 | 095300 | 856810890 | 13870 | 13850 | 13870 | 13840 | 158 |
| 562 | 20241213 | 095200 | 854622080 | 13830 | 13820 | 13850 | 13800 | 1610 |
| 563 | 20241213 | 095100 | 832381320 | 13830 | 13880 | 13880 | 13830 | 964 |
| 564 | 20241213 | 095000 | 819029870 | 13860 | 13890 | 13930 | 13850 | 1769 |
| 565 | 20241213 | 094900 | 794503530 | 13890 | 13920 | 13920 | 13890 | 205 |
| 566 | 20241213 | 094800 | 791654990 | 13920 | 13920 | 13920 | 13920 | 101 |
| 567 | 20241213 | 094700 | 790249070 | 13900 | 13900 | 13900 | 13900 | 526 |
| 568 | 20241213 | 094600 | 782937670 | 13900 | 13900 | 13920 | 13880 | 1415 |
| 569 | 20241213 | 094500 | 763277160 | 13900 | 13960 | 13970 | 13900 | 2589 |
| 570 | 20241213 | 094400 | 727193190 | 13960 | 13940 | 13970 | 13940 | 548 |
| 571 | 20241213 | 094300 | 719544530 | 13940 | 13890 | 13940 | 13890 | 2073 |
| 572 | 20241213 | 094200 | 690697870 | 13890 | 13900 | 13900 | 13890 | 337 |
| 573 | 20241213 | 094100 | 686013880 | 13900 | 13900 | 13900 | 13890 | 465 |
| 574 | 20241213 | 094000 | 679551380 | 13900 | 13930 | 13930 | 13890 | 304 |
| 575 | 20241213 | 093900 | 675326630 | 13930 | 13950 | 13960 | 13910 | 1134 |
| 576 | 20241213 | 093800 | 659522010 | 13940 | 13910 | 13940 | 13910 | 1542 |
| 577 | 20241213 | 093700 | 638048440 | 13890 | 13870 | 13910 | 13870 | 1037 |
| 578 | 20241213 | 093600 | 623645610 | 13860 | 13870 | 13870 | 13840 | 306 |
| 579 | 20241213 | 093500 | 619404490 | 13860 | 13860 | 13880 | 13830 | 3359 |
| 580 | 20241213 | 093400 | 572904380 | 13870 | 13840 | 13880 | 13840 | 786 |
| 581 | 20241213 | 093300 | 561998880 | 13840 | 13800 | 13860 | 13800 | 476 |
| 582 | 20241213 | 093200 | 555408950 | 13800 | 13840 | 13840 | 13790 | 2894 |
| 583 | 20241213 | 093100 | 515463200 | 13850 | 13830 | 13850 | 13830 | 1080 |
| 584 | 20241213 | 093000 | 500506870 | 13830 | 13780 | 13830 | 13780 | 9686 |
| 585 | 20241213 | 092900 | 366743460 | 13780 | 13770 | 13780 | 13760 | 432 |
| 586 | 20241213 | 092800 | 360794680 | 13770 | 13760 | 13780 | 13760 | 80 |
| 587 | 20241213 | 092700 | 359692520 | 13780 | 13810 | 13820 | 13780 | 3390 |
| 588 | 20241213 | 092600 | 312949540 | 13820 | 13840 | 13850 | 13780 | 1517 |
| 589 | 20241213 | 092500 | 291993820 | 13850 | 13770 | 13850 | 13760 | 3829 |
| 590 | 20241213 | 092400 | 239170200 | 13760 | 13790 | 13790 | 13760 | 39 |
| 591 | 20241213 | 092300 | 238632950 | 13770 | 13720 | 13780 | 13720 | 1068 |
| 592 | 20241213 | 092200 | 223936300 | 13730 | 13700 | 13740 | 13690 | 29 |
| 593 | 20241213 | 092100 | 223538780 | 13710 | 13730 | 13730 | 13670 | 1427 |
| 594 | 20241213 | 092000 | 204007020 | 13760 | 13760 | 13760 | 13730 | 76 |
| 595 | 20241213 | 091900 | 202962920 | 13760 | 13770 | 13770 | 13740 | 109 |
| 596 | 20241213 | 091800 | 201462950 | 13770 | 13760 | 13780 | 13740 | 345 |
| 597 | 20241213 | 091700 | 196714770 | 13750 | 13720 | 13760 | 13720 | 626 |
| 598 | 20241213 | 091600 | 188119190 | 13710 | 13740 | 13740 | 13710 | 97 |
| 599 | 20241213 | 091500 | 186787190 | 13750 | 13730 | 13750 | 13730 | 245 |
| 600 | 20241213 | 091400 | 183418860 | 13750 | 13730 | 13750 | 13710 | 668 |
| 601 | 20241213 | 091300 | 174252590 | 13730 | 13730 | 13750 | 13730 | 360 |
| 602 | 20241213 | 091200 | 169303210 | 13750 | 13700 | 13790 | 13700 | 960 |
| 603 | 20241213 | 091100 | 156104430 | 13700 | 13680 | 13700 | 13680 | 278 |
| 604 | 20241213 | 091000 | 152300580 | 13670 | 13660 | 13670 | 13640 | 229 |
| 605 | 20241213 | 090900 | 149172950 | 13630 | 13630 | 13630 | 13620 | 481 |
| 606 | 20241213 | 090800 | 142617060 | 13650 | 13670 | 13680 | 13650 | 439 |
| 607 | 20241213 | 090700 | 136620850 | 13720 | 13700 | 13730 | 13680 | 263 |
| 608 | 20241213 | 090600 | 133019750 | 13710 | 13750 | 13750 | 13710 | 1411 |
| 609 | 20241213 | 090500 | 113642790 | 13750 | 13790 | 13800 | 13750 | 383 |
| 610 | 20241213 | 090400 | 108375210 | 13810 | 13860 | 13860 | 13800 | 738 |
| 611 | 20241213 | 090300 | 98179410 | 13830 | 13700 | 13870 | 13630 | 5227 |
| 612 | 20241213 | 090200 | 26204420 | 13710 | 13560 | 13710 | 13550 | 1234 |
| 613 | 20241213 | 090100 | 9349590 | 13620 | 13620 | 13620 | 13620 | 120 |
| 614 | 20241213 | 090000 | 7715190 | 13620 | 13580 | 13620 | 13580 | 529 |