33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 191700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 1735 |
| 3 | 20241205 | 191600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 4 | 20241205 | 191500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 5 | 20241205 | 191400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 6 | 20241205 | 191300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 7 | 20241205 | 191200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 8 | 20241205 | 191100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 9 | 20241205 | 191000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 10 | 20241205 | 190900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 11 | 20241205 | 190800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 12 | 20241205 | 190700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 13 | 20241205 | 190600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 14 | 20241205 | 190500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 15 | 20241205 | 190400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 16 | 20241205 | 190300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 17 | 20241205 | 190200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 18 | 20241205 | 190100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 19 | 20241205 | 190000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 20 | 20241205 | 185900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 21 | 20241205 | 185800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 22 | 20241205 | 185700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 23 | 20241205 | 185600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 24 | 20241205 | 185500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 25 | 20241205 | 185400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 26 | 20241205 | 185300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 27 | 20241205 | 185200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 28 | 20241205 | 185100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 29 | 20241205 | 185000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 30 | 20241205 | 184900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 31 | 20241205 | 184800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 32 | 20241205 | 184700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 1735 |
| 33 | 20241205 | 184600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 34 | 20241205 | 184500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 35 | 20241205 | 184400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 36 | 20241205 | 184300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 37 | 20241205 | 184200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 38 | 20241205 | 184100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 39 | 20241205 | 184000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 40 | 20241205 | 183900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 41 | 20241205 | 183800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 42 | 20241205 | 183700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 43 | 20241205 | 183600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 44 | 20241205 | 183500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 45 | 20241205 | 183400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 46 | 20241205 | 183300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 47 | 20241205 | 183200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 48 | 20241205 | 183100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 49 | 20241205 | 183000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 50 | 20241205 | 182900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 51 | 20241205 | 182800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 52 | 20241205 | 182700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 53 | 20241205 | 182600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 54 | 20241205 | 182500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 55 | 20241205 | 182400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 56 | 20241205 | 182300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 57 | 20241205 | 182200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 58 | 20241205 | 182100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 59 | 20241205 | 182000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 60 | 20241205 | 181900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 61 | 20241205 | 181800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 62 | 20241205 | 181700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 1735 |
| 63 | 20241205 | 181600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 64 | 20241205 | 181500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 65 | 20241205 | 181400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 66 | 20241205 | 181300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 67 | 20241205 | 181200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 68 | 20241205 | 181100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 69 | 20241205 | 181000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 70 | 20241205 | 180900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 71 | 20241205 | 180800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 72 | 20241205 | 180700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 73 | 20241205 | 180600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 74 | 20241205 | 180500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 75 | 20241205 | 180400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 76 | 20241205 | 180300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 77 | 20241205 | 180200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 78 | 20241205 | 180100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 79 | 20241205 | 180000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 80 | 20241205 | 175900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 81 | 20241205 | 175800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 82 | 20241205 | 175700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 83 | 20241205 | 175600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 84 | 20241205 | 175500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 85 | 20241205 | 175400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 86 | 20241205 | 175300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 87 | 20241205 | 175200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 88 | 20241205 | 175100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 89 | 20241205 | 175000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 90 | 20241205 | 174900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 91 | 20241205 | 174800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 92 | 20241205 | 174700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 1735 |
| 93 | 20241205 | 174600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 94 | 20241205 | 174500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 95 | 20241205 | 174400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 96 | 20241205 | 174300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 97 | 20241205 | 174200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 98 | 20241205 | 174100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 99 | 20241205 | 174000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 100 | 20241205 | 173900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 101 | 20241205 | 173800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 102 | 20241205 | 173700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 103 | 20241205 | 173600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 104 | 20241205 | 173500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 105 | 20241205 | 173400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 106 | 20241205 | 173300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 107 | 20241205 | 173200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 108 | 20241205 | 173100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 109 | 20241205 | 173000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 110 | 20241205 | 172900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 111 | 20241205 | 172800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 112 | 20241205 | 172700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 113 | 20241205 | 172600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 114 | 20241205 | 172500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 115 | 20241205 | 172400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 116 | 20241205 | 172300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 117 | 20241205 | 172200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 118 | 20241205 | 172100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 119 | 20241205 | 172000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 120 | 20241205 | 171900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 121 | 20241205 | 171800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 122 | 20241205 | 171700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 1735 |
| 123 | 20241205 | 171600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 124 | 20241205 | 171500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 125 | 20241205 | 171400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 126 | 20241205 | 171300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 127 | 20241205 | 171200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 128 | 20241205 | 171100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 129 | 20241205 | 171000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 130 | 20241205 | 170900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 131 | 20241205 | 170800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 132 | 20241205 | 170700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 133 | 20241205 | 170600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 134 | 20241205 | 170500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 135 | 20241205 | 170400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 136 | 20241205 | 170300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 137 | 20241205 | 170200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 138 | 20241205 | 170100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 139 | 20241205 | 170000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 140 | 20241205 | 165900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 141 | 20241205 | 165800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 142 | 20241205 | 165700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 143 | 20241205 | 165600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 144 | 20241205 | 165500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 145 | 20241205 | 165400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 146 | 20241205 | 165300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 147 | 20241205 | 165200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 148 | 20241205 | 165100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 149 | 20241205 | 165000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 150 | 20241205 | 164900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 151 | 20241205 | 164800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 152 | 20241205 | 164700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 1735 |
| 153 | 20241205 | 164600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 154 | 20241205 | 164500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 155 | 20241205 | 164400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 156 | 20241205 | 164300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 157 | 20241205 | 164200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 158 | 20241205 | 164100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 159 | 20241205 | 164000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 160 | 20241205 | 163900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 161 | 20241205 | 163800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 162 | 20241205 | 163700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 163 | 20241205 | 163600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 164 | 20241205 | 163500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 165 | 20241205 | 163400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 166 | 20241205 | 163300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 167 | 20241205 | 163200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 168 | 20241205 | 163100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 169 | 20241205 | 163000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 170 | 20241205 | 162900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 171 | 20241205 | 162800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 172 | 20241205 | 162700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 173 | 20241205 | 162600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 174 | 20241205 | 162500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 175 | 20241205 | 162400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 176 | 20241205 | 162300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 177 | 20241205 | 162200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 178 | 20241205 | 162100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 179 | 20241205 | 162000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 180 | 20241205 | 161900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 181 | 20241205 | 161800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 182 | 20241205 | 161700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 1735 |
| 183 | 20241205 | 161600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 184 | 20241205 | 161500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 185 | 20241205 | 161400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 186 | 20241205 | 161300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 187 | 20241205 | 161200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 188 | 20241205 | 161100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 189 | 20241205 | 161000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 190 | 20241205 | 160900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 191 | 20241205 | 160800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 192 | 20241205 | 160700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 193 | 20241205 | 160600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 194 | 20241205 | 160500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 195 | 20241205 | 160400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 196 | 20241205 | 160300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 197 | 20241205 | 160200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 198 | 20241205 | 160100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 199 | 20241205 | 160000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 200 | 20241205 | 155900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 201 | 20241205 | 155800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 202 | 20241205 | 155700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 203 | 20241205 | 155600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 204 | 20241205 | 155500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 205 | 20241205 | 155400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 206 | 20241205 | 155300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 207 | 20241205 | 155200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 208 | 20241205 | 155100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 209 | 20241205 | 155000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 210 | 20241205 | 154900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 211 | 20241205 | 154800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 212 | 20241205 | 154700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 1735 |
| 213 | 20241205 | 154600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 214 | 20241205 | 154500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 215 | 20241205 | 154400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 216 | 20241205 | 154300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 217 | 20241205 | 154200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 218 | 20241205 | 154100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 219 | 20241205 | 154000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 220 | 20241205 | 153900 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 221 | 20241205 | 153800 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 222 | 20241205 | 153700 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 223 | 20241205 | 153600 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 224 | 20241205 | 153500 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 225 | 20241205 | 153400 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 226 | 20241205 | 153300 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 227 | 20241205 | 153200 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 228 | 20241205 | 153100 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 0 |
| 229 | 20241205 | 153000 | 1531732060 | 11590 | 11590 | 11590 | 11590 | 1735 |
| 230 | 20241205 | 152900 | 1511623410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 231 | 20241205 | 152800 | 1511623410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 232 | 20241205 | 152700 | 1511623410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 233 | 20241205 | 152600 | 1511623410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 234 | 20241205 | 152500 | 1511623410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 235 | 20241205 | 152400 | 1511623410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 236 | 20241205 | 152300 | 1511623410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 237 | 20241205 | 152200 | 1511623410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 238 | 20241205 | 152100 | 1511623410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 239 | 20241205 | 152000 | 1511623410 | 11620 | 11620 | 11620 | 11620 | 0 |
| 240 | 20241205 | 151900 | 1511623410 | 11620 | 11630 | 11640 | 11560 | 485 |
| 241 | 20241205 | 151800 | 1506006660 | 11620 | 11570 | 11640 | 11570 | 55 |
| 242 | 20241205 | 151700 | 1505368630 | 11640 | 11640 | 11640 | 11640 | 0 |
| 243 | 20241205 | 151600 | 1505368630 | 11640 | 11640 | 11640 | 11640 | 0 |
| 244 | 20241205 | 151500 | 1505368630 | 11640 | 11590 | 11640 | 11580 | 104 |
| 245 | 20241205 | 151400 | 1504163340 | 11610 | 11600 | 11610 | 11590 | 57 |
| 246 | 20241205 | 151300 | 1503502540 | 11610 | 11560 | 11610 | 11560 | 811 |
| 247 | 20241205 | 151200 | 1494102940 | 11560 | 11580 | 11590 | 11560 | 347 |
| 248 | 20241205 | 151100 | 1490085560 | 11580 | 11570 | 11580 | 11560 | 1252 |
| 249 | 20241205 | 151000 | 1475607510 | 11610 | 11600 | 11610 | 11560 | 2482 |
| 250 | 20241205 | 150900 | 1446851900 | 11600 | 11600 | 11600 | 11600 | 24 |
| 251 | 20241205 | 150800 | 1446573500 | 11600 | 11610 | 11610 | 11600 | 222 |
| 252 | 20241205 | 150700 | 1443996140 | 11600 | 11600 | 11610 | 11600 | 2149 |
| 253 | 20241205 | 150600 | 1419066240 | 11600 | 11600 | 11610 | 11600 | 661 |
| 254 | 20241205 | 150500 | 1411398140 | 11600 | 11630 | 11630 | 11600 | 1270 |
| 255 | 20241205 | 150400 | 1396647220 | 11630 | 11630 | 11630 | 11630 | 34 |
| 256 | 20241205 | 150300 | 1396251800 | 11640 | 11630 | 11640 | 11630 | 177 |
| 257 | 20241205 | 150200 | 1394191760 | 11630 | 11630 | 11630 | 11630 | 18 |
| 258 | 20241205 | 150100 | 1393982420 | 11630 | 11630 | 11630 | 11630 | 38 |
| 259 | 20241205 | 150000 | 1393540480 | 11630 | 11610 | 11630 | 11610 | 424 |
| 260 | 20241205 | 145900 | 1388610780 | 11610 | 11610 | 11620 | 11610 | 42 |
| 261 | 20241205 | 145800 | 1388123060 | 11610 | 11610 | 11620 | 11610 | 91 |
| 262 | 20241205 | 145700 | 1387065760 | 11620 | 11610 | 11620 | 11610 | 409 |
| 263 | 20241205 | 145600 | 1382313530 | 11610 | 11600 | 11610 | 11600 | 306 |
| 264 | 20241205 | 145500 | 1378760990 | 11610 | 11610 | 11610 | 11610 | 142 |
| 265 | 20241205 | 145400 | 1377112370 | 11600 | 11600 | 11600 | 11600 | 282 |
| 266 | 20241205 | 145300 | 1373841170 | 11610 | 11610 | 11610 | 11610 | 312 |
| 267 | 20241205 | 145200 | 1370218850 | 11610 | 11620 | 11620 | 11600 | 954 |
| 268 | 20241205 | 145100 | 1359138620 | 11620 | 11620 | 11620 | 11620 | 0 |
| 269 | 20241205 | 145000 | 1359138620 | 11620 | 11640 | 11640 | 11620 | 364 |
| 270 | 20241205 | 144900 | 1354904560 | 11630 | 11640 | 11640 | 11630 | 186 |
| 271 | 20241205 | 144800 | 1352740530 | 11630 | 11650 | 11650 | 11630 | 163 |
| 272 | 20241205 | 144700 | 1350842670 | 11640 | 11640 | 11640 | 11640 | 349 |
| 273 | 20241205 | 144600 | 1346780310 | 11650 | 11660 | 11660 | 11640 | 716 |
| 274 | 20241205 | 144500 | 1338437260 | 11660 | 11660 | 11660 | 11650 | 438 |
| 275 | 20241205 | 144400 | 1333330190 | 11670 | 11670 | 11670 | 11660 | 148 |
| 276 | 20241205 | 144300 | 1331603150 | 11670 | 11670 | 11670 | 11670 | 206 |
| 277 | 20241205 | 144200 | 1329199130 | 11670 | 11660 | 11670 | 11660 | 98 |
| 278 | 20241205 | 144100 | 1328055590 | 11670 | 11670 | 11680 | 11670 | 627 |
| 279 | 20241205 | 144000 | 1320738470 | 11680 | 11680 | 11680 | 11680 | 86 |
| 280 | 20241205 | 143900 | 1319733990 | 11680 | 11670 | 11680 | 11670 | 911 |
| 281 | 20241205 | 143800 | 1309101760 | 11680 | 11680 | 11680 | 11670 | 89 |
| 282 | 20241205 | 143700 | 1308062250 | 11680 | 11690 | 11690 | 11680 | 1296 |
| 283 | 20241205 | 143600 | 1292915800 | 11700 | 11690 | 11700 | 11690 | 132 |
| 284 | 20241205 | 143500 | 1291371820 | 11700 | 11690 | 11700 | 11690 | 1394 |
| 285 | 20241205 | 143400 | 1275075100 | 11700 | 11710 | 11710 | 11690 | 2242 |
| 286 | 20241205 | 143300 | 1248843650 | 11710 | 11700 | 11710 | 11700 | 289 |
| 287 | 20241205 | 143200 | 1245459550 | 11710 | 11710 | 11710 | 11710 | 293 |
| 288 | 20241205 | 143100 | 1242028520 | 11710 | 11700 | 11710 | 11700 | 96 |
| 289 | 20241205 | 143000 | 1240904460 | 11710 | 11710 | 11710 | 11710 | 499 |
| 290 | 20241205 | 142900 | 1235061170 | 11720 | 11710 | 11720 | 11710 | 95 |
| 291 | 20241205 | 142800 | 1233947860 | 11730 | 11730 | 11730 | 11720 | 260 |
| 292 | 20241205 | 142700 | 1230899970 | 11730 | 11730 | 11730 | 11720 | 103 |
| 293 | 20241205 | 142600 | 1229691870 | 11740 | 11730 | 11740 | 11730 | 355 |
| 294 | 20241205 | 142500 | 1225527460 | 11740 | 11740 | 11740 | 11740 | 87 |
| 295 | 20241205 | 142400 | 1224506080 | 11750 | 11730 | 11750 | 11730 | 137 |
| 296 | 20241205 | 142300 | 1222896940 | 11750 | 11740 | 11750 | 11740 | 86 |
| 297 | 20241205 | 142200 | 1221886960 | 11750 | 11780 | 11780 | 11740 | 109 |
| 298 | 20241205 | 142100 | 1220606400 | 11760 | 11750 | 11760 | 11750 | 106 |
| 299 | 20241205 | 142000 | 1219360290 | 11750 | 11740 | 11750 | 11740 | 125 |
| 300 | 20241205 | 141900 | 1217891840 | 11750 | 11740 | 11750 | 11740 | 86 |
| 301 | 20241205 | 141800 | 1216881820 | 11740 | 11730 | 11740 | 11730 | 143 |
| 302 | 20241205 | 141700 | 1215203570 | 11730 | 11730 | 11730 | 11730 | 51 |
| 303 | 20241205 | 141600 | 1214605340 | 11720 | 11720 | 11730 | 11710 | 53 |
| 304 | 20241205 | 141500 | 1213984140 | 11730 | 11730 | 11730 | 11720 | 291 |
| 305 | 20241205 | 141400 | 1210571640 | 11740 | 11730 | 11740 | 11730 | 95 |
| 306 | 20241205 | 141300 | 1209456430 | 11740 | 11740 | 11740 | 11740 | 99 |
| 307 | 20241205 | 141200 | 1208294170 | 11740 | 11730 | 11740 | 11730 | 97 |
| 308 | 20241205 | 141100 | 1207155470 | 11720 | 11720 | 11720 | 11720 | 38 |
| 309 | 20241205 | 141000 | 1206710110 | 11720 | 11740 | 11740 | 11720 | 401 |
| 310 | 20241205 | 140900 | 1202007620 | 11750 | 11750 | 11750 | 11740 | 132 |
| 311 | 20241205 | 140800 | 1200456720 | 11750 | 11760 | 11760 | 11750 | 96 |
| 312 | 20241205 | 140700 | 1199328060 | 11750 | 11740 | 11750 | 11740 | 97 |
| 313 | 20241205 | 140600 | 1198188420 | 11740 | 11730 | 11740 | 11730 | 108 |
| 314 | 20241205 | 140500 | 1196920510 | 11720 | 11720 | 11720 | 11720 | 140 |
| 315 | 20241205 | 140400 | 1195279710 | 11750 | 11740 | 11750 | 11740 | 88 |
| 316 | 20241205 | 140300 | 1194245730 | 11740 | 11740 | 11740 | 11730 | 127 |
| 317 | 20241205 | 140200 | 1192755300 | 11750 | 11750 | 11750 | 11740 | 145 |
| 318 | 20241205 | 140100 | 1191051870 | 11740 | 11730 | 11740 | 11730 | 105 |
| 319 | 20241205 | 140000 | 1189819450 | 11740 | 11740 | 11740 | 11720 | 371 |
| 320 | 20241205 | 135900 | 1185464920 | 11750 | 11750 | 11750 | 11740 | 95 |
| 321 | 20241205 | 135800 | 1184348750 | 11750 | 11750 | 11750 | 11750 | 134 |
| 322 | 20241205 | 135700 | 1182774250 | 11740 | 11730 | 11740 | 11730 | 69 |
| 323 | 20241205 | 135600 | 1181964670 | 11710 | 11710 | 11710 | 11710 | 205 |
| 324 | 20241205 | 135500 | 1179564120 | 11760 | 11750 | 11760 | 11700 | 551 |
| 325 | 20241205 | 135400 | 1173097850 | 11770 | 11760 | 11770 | 11760 | 86 |
| 326 | 20241205 | 135300 | 1172085980 | 11760 | 11760 | 11770 | 11760 | 132 |
| 327 | 20241205 | 135200 | 1170532950 | 11760 | 11750 | 11760 | 11750 | 89 |
| 328 | 20241205 | 135100 | 1169486630 | 11760 | 11750 | 11760 | 11750 | 113 |
| 329 | 20241205 | 135000 | 1168158480 | 11780 | 11760 | 11780 | 11740 | 328 |
| 330 | 20241205 | 134900 | 1164301660 | 11760 | 11750 | 11760 | 11750 | 73 |
| 331 | 20241205 | 134800 | 1163443230 | 11750 | 11740 | 11750 | 11740 | 129 |
| 332 | 20241205 | 134700 | 1161927570 | 11760 | 11760 | 11760 | 11760 | 86 |
| 333 | 20241205 | 134600 | 1160916210 | 11750 | 11740 | 11750 | 11740 | 222 |
| 334 | 20241205 | 134500 | 1158307800 | 11750 | 11740 | 11750 | 11740 | 567 |
| 335 | 20241205 | 134400 | 1151647360 | 11750 | 11740 | 11750 | 11740 | 95 |
| 336 | 20241205 | 134300 | 1150531200 | 11750 | 11750 | 11750 | 11750 | 86 |
| 337 | 20241205 | 134200 | 1149520700 | 11750 | 11740 | 11750 | 11740 | 190 |
| 338 | 20241205 | 134100 | 1147288290 | 11740 | 11730 | 11740 | 11730 | 105 |
| 339 | 20241205 | 134000 | 1146056150 | 11730 | 11730 | 11730 | 11710 | 325 |
| 340 | 20241205 | 133900 | 1142246230 | 11750 | 11740 | 11750 | 11740 | 156 |
| 341 | 20241205 | 133800 | 1140414010 | 11730 | 11740 | 11740 | 11730 | 129 |
| 342 | 20241205 | 133700 | 1138899640 | 11740 | 11740 | 11750 | 11730 | 198 |
| 343 | 20241205 | 133600 | 1136573520 | 11750 | 11740 | 11750 | 11740 | 137 |
| 344 | 20241205 | 133500 | 1134964670 | 11730 | 11740 | 11740 | 11720 | 156 |
| 345 | 20241205 | 133400 | 1133135000 | 11740 | 11740 | 11750 | 11740 | 139 |
| 346 | 20241205 | 133300 | 1131502280 | 11740 | 11740 | 11740 | 11730 | 141 |
| 347 | 20241205 | 133200 | 1129847900 | 11740 | 11740 | 11750 | 11740 | 172 |
| 348 | 20241205 | 133100 | 1127827320 | 11750 | 11730 | 11750 | 11730 | 95 |
| 349 | 20241205 | 133000 | 1126711530 | 11740 | 11730 | 11740 | 11710 | 230 |
| 350 | 20241205 | 132900 | 1124012620 | 11740 | 11740 | 11740 | 11730 | 231 |
| 351 | 20241205 | 132800 | 1121300770 | 11730 | 11730 | 11740 | 11730 | 96 |
| 352 | 20241205 | 132700 | 1120173830 | 11730 | 11730 | 11730 | 11710 | 368 |
| 353 | 20241205 | 132600 | 1115859570 | 11730 | 11720 | 11730 | 11720 | 239 |
| 354 | 20241205 | 132500 | 1113056820 | 11700 | 11720 | 11730 | 11700 | 269 |
| 355 | 20241205 | 132400 | 1109906010 | 11730 | 11720 | 11730 | 11720 | 105 |
| 356 | 20241205 | 132300 | 1108674550 | 11720 | 11710 | 11720 | 11710 | 175 |
| 357 | 20241205 | 132200 | 1106623730 | 11710 | 11710 | 11710 | 11710 | 195 |
| 358 | 20241205 | 132100 | 1104340280 | 11700 | 11700 | 11710 | 11700 | 181 |
| 359 | 20241205 | 132000 | 1102221720 | 11700 | 11690 | 11700 | 11690 | 337 |
| 360 | 20241205 | 131900 | 1098280020 | 11700 | 11690 | 11700 | 11690 | 87 |
| 361 | 20241205 | 131800 | 1097262130 | 11700 | 11690 | 11700 | 11690 | 134 |
| 362 | 20241205 | 131700 | 1095694810 | 11700 | 11700 | 11700 | 11690 | 387 |
| 363 | 20241205 | 131600 | 1091166920 | 11700 | 11690 | 11700 | 11690 | 124 |
| 364 | 20241205 | 131500 | 1089716510 | 11690 | 11690 | 11700 | 11690 | 781 |
| 365 | 20241205 | 131400 | 1080583840 | 11700 | 11700 | 11700 | 11690 | 315 |
| 366 | 20241205 | 131300 | 1076898430 | 11700 | 11700 | 11700 | 11700 | 108 |
| 367 | 20241205 | 131200 | 1075634830 | 11700 | 11700 | 11700 | 11690 | 960 |
| 368 | 20241205 | 131100 | 1064402920 | 11700 | 11710 | 11720 | 11700 | 1254 |
| 369 | 20241205 | 131000 | 1049719720 | 11720 | 11710 | 11720 | 11710 | 330 |
| 370 | 20241205 | 130900 | 1045854560 | 11720 | 11710 | 11720 | 11710 | 145 |
| 371 | 20241205 | 130800 | 1044155260 | 11710 | 11710 | 11720 | 11710 | 98 |
| 372 | 20241205 | 130700 | 1043006810 | 11720 | 11710 | 11720 | 11710 | 225 |
| 373 | 20241205 | 130600 | 1040370700 | 11730 | 11720 | 11730 | 11720 | 92 |
| 374 | 20241205 | 130500 | 1039292300 | 11720 | 11730 | 11730 | 11710 | 518 |
| 375 | 20241205 | 130400 | 1033223260 | 11730 | 11730 | 11740 | 11730 | 276 |
| 376 | 20241205 | 130300 | 1029985070 | 11730 | 11740 | 11740 | 11730 | 533 |
| 377 | 20241205 | 130200 | 1023730440 | 11750 | 11750 | 11750 | 11740 | 561 |
| 378 | 20241205 | 130100 | 1017138700 | 11760 | 11770 | 11770 | 11750 | 141 |
| 379 | 20241205 | 130000 | 1015480690 | 11770 | 11760 | 11770 | 11750 | 373 |
| 380 | 20241205 | 125900 | 1011093340 | 11770 | 11760 | 11770 | 11760 | 111 |
| 381 | 20241205 | 125800 | 1009786960 | 11770 | 11780 | 11780 | 11760 | 440 |
| 382 | 20241205 | 125700 | 1004606610 | 11780 | 11790 | 11790 | 11780 | 1195 |
| 383 | 20241205 | 125600 | 990526940 | 11800 | 11800 | 11800 | 11790 | 507 |
| 384 | 20241205 | 125500 | 984547210 | 11800 | 11810 | 11810 | 11790 | 2476 |
| 385 | 20241205 | 125400 | 955325160 | 11820 | 11820 | 11820 | 11810 | 145 |
| 386 | 20241205 | 125300 | 953611270 | 11810 | 11820 | 11820 | 11810 | 96 |
| 387 | 20241205 | 125200 | 952476640 | 11820 | 11810 | 11820 | 11810 | 390 |
| 388 | 20241205 | 125100 | 947869880 | 11820 | 11820 | 11830 | 11820 | 330 |
| 389 | 20241205 | 125000 | 943968420 | 11820 | 11820 | 11830 | 11820 | 595 |
| 390 | 20241205 | 124900 | 936934660 | 11830 | 11830 | 11840 | 11830 | 164 |
| 391 | 20241205 | 124800 | 934993690 | 11840 | 11830 | 11840 | 11830 | 122 |
| 392 | 20241205 | 124700 | 933550280 | 11840 | 11830 | 11840 | 11830 | 144 |
| 393 | 20241205 | 124600 | 931845400 | 11830 | 11830 | 11840 | 11820 | 228 |
| 394 | 20241205 | 124500 | 929147790 | 11820 | 11830 | 11830 | 11820 | 273 |
| 395 | 20241205 | 124400 | 925918290 | 11850 | 11850 | 11850 | 11840 | 198 |
| 396 | 20241205 | 124300 | 923572450 | 11850 | 11840 | 11850 | 11830 | 82 |
| 397 | 20241205 | 124200 | 922601580 | 11840 | 11840 | 11850 | 11840 | 269 |
| 398 | 20241205 | 124100 | 919416000 | 11860 | 11850 | 11860 | 11850 | 86 |
| 399 | 20241205 | 124000 | 918396370 | 11850 | 11850 | 11850 | 11820 | 494 |
| 400 | 20241205 | 123900 | 912547430 | 11860 | 11840 | 11860 | 11830 | 130 |
| 401 | 20241205 | 123800 | 911007350 | 11850 | 11860 | 11870 | 11850 | 1737 |
| 402 | 20241205 | 123700 | 890405790 | 11880 | 11870 | 11880 | 11870 | 135 |
| 403 | 20241205 | 123600 | 888802480 | 11880 | 11870 | 11880 | 11870 | 86 |
| 404 | 20241205 | 123500 | 887781180 | 11880 | 11870 | 11880 | 11860 | 371 |
| 405 | 20241205 | 123400 | 883377910 | 11860 | 11890 | 11890 | 11860 | 351 |
| 406 | 20241205 | 123300 | 879215020 | 11880 | 11870 | 11880 | 11870 | 96 |
| 407 | 20241205 | 123200 | 878074640 | 11870 | 11880 | 11890 | 11870 | 167 |
| 408 | 20241205 | 123100 | 876090690 | 11880 | 11870 | 11880 | 11870 | 115 |
| 409 | 20241205 | 123000 | 874725080 | 11880 | 11870 | 11880 | 11860 | 633 |
| 410 | 20241205 | 122900 | 867212740 | 11890 | 11880 | 11890 | 11880 | 166 |
| 411 | 20241205 | 122800 | 865239160 | 11890 | 11880 | 11890 | 11880 | 88 |
| 412 | 20241205 | 122700 | 864193560 | 11890 | 11880 | 11890 | 11880 | 86 |
| 413 | 20241205 | 122600 | 863171280 | 11880 | 11870 | 11880 | 11870 | 240 |
| 414 | 20241205 | 122500 | 860321620 | 11870 | 11870 | 11870 | 11860 | 2037 |
| 415 | 20241205 | 122400 | 836159740 | 11900 | 11880 | 11900 | 11880 | 304 |
| 416 | 20241205 | 122300 | 832546000 | 11880 | 11870 | 11880 | 11860 | 57 |
| 417 | 20241205 | 122200 | 831869390 | 11880 | 11870 | 11880 | 11870 | 256 |
| 418 | 20241205 | 122100 | 828830010 | 11870 | 11880 | 11880 | 11870 | 208 |
| 419 | 20241205 | 122000 | 826360140 | 11880 | 11890 | 11890 | 11870 | 255 |
| 420 | 20241205 | 121900 | 823331640 | 11900 | 11890 | 11900 | 11890 | 171 |
| 421 | 20241205 | 121800 | 821298160 | 11870 | 11870 | 11870 | 11860 | 52 |
| 422 | 20241205 | 121700 | 820680930 | 11870 | 11880 | 11880 | 11870 | 104 |
| 423 | 20241205 | 121600 | 819445590 | 11880 | 11870 | 11880 | 11870 | 92 |
| 424 | 20241205 | 121500 | 818352690 | 11870 | 11870 | 11870 | 11860 | 256 |
| 425 | 20241205 | 121400 | 815315660 | 11870 | 11860 | 11880 | 11860 | 272 |
| 426 | 20241205 | 121300 | 812086240 | 11870 | 11870 | 11870 | 11870 | 86 |
| 427 | 20241205 | 121200 | 811065420 | 11860 | 11850 | 11860 | 11850 | 119 |
| 428 | 20241205 | 121100 | 809654510 | 11860 | 11840 | 11860 | 11840 | 86 |
| 429 | 20241205 | 121000 | 808635240 | 11850 | 11830 | 11850 | 11830 | 311 |
| 430 | 20241205 | 120900 | 804954520 | 11850 | 11840 | 11850 | 11830 | 97 |
| 431 | 20241205 | 120800 | 803805750 | 11840 | 11840 | 11840 | 11830 | 99 |
| 432 | 20241205 | 120700 | 802633670 | 11840 | 11840 | 11850 | 11840 | 108 |
| 433 | 20241205 | 120600 | 801354370 | 11840 | 11840 | 11850 | 11840 | 95 |
| 434 | 20241205 | 120500 | 800229210 | 11840 | 11830 | 11840 | 11830 | 194 |
| 435 | 20241205 | 120400 | 797933330 | 11840 | 11830 | 11840 | 11820 | 378 |
| 436 | 20241205 | 120300 | 793462650 | 11830 | 11830 | 11840 | 11830 | 223 |
| 437 | 20241205 | 120200 | 790823700 | 11840 | 11840 | 11840 | 11840 | 210 |
| 438 | 20241205 | 120100 | 788337300 | 11830 | 11840 | 11850 | 11830 | 843 |
| 439 | 20241205 | 120000 | 778360850 | 11840 | 11860 | 11860 | 11830 | 286 |
| 440 | 20241205 | 115900 | 774975270 | 11840 | 11860 | 11870 | 11840 | 223 |
| 441 | 20241205 | 115800 | 772330410 | 11860 | 11850 | 11860 | 11850 | 111 |
| 442 | 20241205 | 115700 | 771014060 | 11850 | 11840 | 11850 | 11840 | 355 |
| 443 | 20241205 | 115600 | 766807910 | 11850 | 11840 | 11850 | 11840 | 104 |
| 444 | 20241205 | 115500 | 765575690 | 11840 | 11850 | 11850 | 11840 | 484 |
| 445 | 20241205 | 115400 | 759843040 | 11840 | 11840 | 11840 | 11840 | 1 |
| 446 | 20241205 | 115300 | 759831200 | 11850 | 11840 | 11860 | 11840 | 1112 |
| 447 | 20241205 | 115200 | 746653620 | 11850 | 11850 | 11860 | 11850 | 303 |
| 448 | 20241205 | 115100 | 743062740 | 11850 | 11850 | 11850 | 11850 | 87 |
| 449 | 20241205 | 115000 | 742031790 | 11840 | 11850 | 11870 | 11830 | 216 |
| 450 | 20241205 | 114900 | 739471980 | 11860 | 11850 | 11860 | 11850 | 102 |
| 451 | 20241205 | 114800 | 738262270 | 11850 | 11850 | 11850 | 11840 | 231 |
| 452 | 20241205 | 114700 | 735525360 | 11860 | 11850 | 11870 | 11850 | 218 |
| 453 | 20241205 | 114600 | 732939750 | 11860 | 11870 | 11870 | 11860 | 403 |
| 454 | 20241205 | 114500 | 728159090 | 11880 | 11880 | 11890 | 11850 | 1136 |
| 455 | 20241205 | 114400 | 714671180 | 11890 | 11900 | 11900 | 11880 | 325 |
| 456 | 20241205 | 114300 | 710806650 | 11900 | 11900 | 11910 | 11900 | 216 |
| 457 | 20241205 | 114200 | 708234190 | 11910 | 11910 | 11920 | 11910 | 106 |
| 458 | 20241205 | 114100 | 706971020 | 11930 | 11900 | 11930 | 11900 | 200 |
| 459 | 20241205 | 114000 | 704589440 | 11900 | 11910 | 11920 | 11900 | 531 |
| 460 | 20241205 | 113900 | 698264370 | 11910 | 11940 | 11940 | 11910 | 1152 |
| 461 | 20241205 | 113800 | 684521150 | 11950 | 11950 | 11950 | 11940 | 735 |
| 462 | 20241205 | 113700 | 675741110 | 11950 | 11940 | 11950 | 11940 | 87 |
| 463 | 20241205 | 113600 | 674701470 | 11950 | 11930 | 11950 | 11930 | 587 |
| 464 | 20241205 | 113500 | 667687620 | 11940 | 11930 | 11950 | 11930 | 217 |
| 465 | 20241205 | 113400 | 665097450 | 11940 | 11940 | 11950 | 11940 | 133 |
| 466 | 20241205 | 113300 | 663508570 | 11930 | 11940 | 11950 | 11930 | 2118 |
| 467 | 20241205 | 113200 | 638231940 | 11940 | 11950 | 11950 | 11940 | 95 |
| 468 | 20241205 | 113100 | 637096780 | 11940 | 11940 | 11950 | 11930 | 194 |
| 469 | 20241205 | 113000 | 634779630 | 11940 | 11920 | 11950 | 11920 | 690 |
| 470 | 20241205 | 112900 | 626541020 | 11930 | 11930 | 11940 | 11930 | 449 |
| 471 | 20241205 | 112800 | 621183600 | 11930 | 11920 | 11940 | 11920 | 2483 |
| 472 | 20241205 | 112700 | 591562990 | 11910 | 11900 | 11910 | 11900 | 200 |
| 473 | 20241205 | 112600 | 589182050 | 11900 | 11920 | 11930 | 11900 | 106 |
| 474 | 20241205 | 112500 | 587918990 | 11920 | 11910 | 11920 | 11910 | 483 |
| 475 | 20241205 | 112400 | 582166120 | 11910 | 11900 | 11910 | 11900 | 34 |
| 476 | 20241205 | 112300 | 581761210 | 11930 | 11920 | 11930 | 11920 | 186 |
| 477 | 20241205 | 112200 | 579542690 | 11920 | 11920 | 11920 | 11900 | 224 |
| 478 | 20241205 | 112100 | 576873370 | 11910 | 11900 | 11910 | 11900 | 137 |
| 479 | 20241205 | 112000 | 575242210 | 11910 | 11900 | 11910 | 11890 | 221 |
| 480 | 20241205 | 111900 | 572612120 | 11910 | 11910 | 11920 | 11900 | 191 |
| 481 | 20241205 | 111800 | 570337130 | 11900 | 11890 | 11900 | 11890 | 70 |
| 482 | 20241205 | 111700 | 569504820 | 11880 | 11900 | 11900 | 11880 | 116 |
| 483 | 20241205 | 111600 | 568124660 | 11890 | 11890 | 11900 | 11880 | 395 |
| 484 | 20241205 | 111500 | 563427370 | 11890 | 11890 | 11890 | 11880 | 255 |
| 485 | 20241205 | 111400 | 560396230 | 11880 | 11900 | 11900 | 11880 | 360 |
| 486 | 20241205 | 111300 | 556114470 | 11900 | 11900 | 11910 | 11900 | 223 |
| 487 | 20241205 | 111200 | 553458670 | 11910 | 11910 | 11910 | 11910 | 97 |
| 488 | 20241205 | 111100 | 552303400 | 11900 | 11890 | 11920 | 11890 | 108 |
| 489 | 20241205 | 111000 | 551017800 | 11900 | 11890 | 11900 | 11850 | 244 |
| 490 | 20241205 | 110900 | 548119470 | 11920 | 11920 | 11920 | 11920 | 86 |
| 491 | 20241205 | 110800 | 547094350 | 11920 | 11910 | 11920 | 11910 | 176 |
| 492 | 20241205 | 110700 | 544996960 | 11920 | 11890 | 11920 | 11890 | 311 |
| 493 | 20241205 | 110600 | 541292040 | 11900 | 11880 | 11900 | 11880 | 139 |
| 494 | 20241205 | 110500 | 539639420 | 11870 | 11870 | 11870 | 11870 | 97 |
| 495 | 20241205 | 110400 | 538488030 | 11870 | 11880 | 11880 | 11870 | 137 |
| 496 | 20241205 | 110300 | 536860570 | 11870 | 11860 | 11870 | 11860 | 157 |
| 497 | 20241205 | 110200 | 534997480 | 11860 | 11850 | 11860 | 11850 | 96 |
| 498 | 20241205 | 110100 | 533859230 | 11850 | 11850 | 11850 | 11850 | 954 |
| 499 | 20241205 | 110000 | 522554330 | 11820 | 11890 | 11890 | 11820 | 1249 |
| 500 | 20241205 | 105900 | 507741470 | 11890 | 11890 | 11900 | 11880 | 242 |
| 501 | 20241205 | 105800 | 504864230 | 11900 | 11920 | 11920 | 11900 | 501 |
| 502 | 20241205 | 105700 | 498894570 | 11920 | 11890 | 11930 | 11890 | 275 |
| 503 | 20241205 | 105600 | 495619020 | 11890 | 11890 | 11900 | 11890 | 115 |
| 504 | 20241205 | 105500 | 494251010 | 11900 | 11890 | 11900 | 11890 | 86 |
| 505 | 20241205 | 105400 | 493227920 | 11890 | 11890 | 11900 | 11890 | 114 |
| 506 | 20241205 | 105300 | 491872300 | 11890 | 11880 | 11900 | 11880 | 242 |
| 507 | 20241205 | 105200 | 488993830 | 11890 | 11940 | 11940 | 11890 | 620 |
| 508 | 20241205 | 105100 | 481610400 | 11940 | 11920 | 11940 | 11920 | 491 |
| 509 | 20241205 | 105000 | 475752700 | 11920 | 11910 | 11920 | 11910 | 188 |
| 510 | 20241205 | 104900 | 473512400 | 11910 | 11900 | 11910 | 11900 | 47 |
| 511 | 20241205 | 104800 | 472952730 | 11900 | 11910 | 11920 | 11900 | 89 |
| 512 | 20241205 | 104700 | 471892240 | 11910 | 11920 | 11930 | 11910 | 97 |
| 513 | 20241205 | 104600 | 470735980 | 11920 | 11910 | 11920 | 11910 | 136 |
| 514 | 20241205 | 104500 | 469115480 | 11910 | 11920 | 11920 | 11910 | 193 |
| 515 | 20241205 | 104400 | 466815930 | 11910 | 11930 | 11930 | 11910 | 230 |
| 516 | 20241205 | 104300 | 464072540 | 11930 | 11930 | 11940 | 11930 | 102 |
| 517 | 20241205 | 104200 | 462854820 | 11930 | 11910 | 11930 | 11910 | 269 |
| 518 | 20241205 | 104100 | 459646420 | 11920 | 11910 | 11920 | 11900 | 990 |
| 519 | 20241205 | 104000 | 447854430 | 11900 | 11900 | 11900 | 11900 | 0 |
| 520 | 20241205 | 103900 | 447854430 | 11900 | 11900 | 11900 | 11900 | 859 |
| 521 | 20241205 | 103800 | 437632330 | 11890 | 11880 | 11890 | 11880 | 393 |
| 522 | 20241205 | 103700 | 432959890 | 11890 | 11870 | 11890 | 11870 | 219 |
| 523 | 20241205 | 103600 | 430357060 | 11890 | 11880 | 11890 | 11880 | 96 |
| 524 | 20241205 | 103500 | 429215950 | 11890 | 11880 | 11890 | 11880 | 90 |
| 525 | 20241205 | 103400 | 428146480 | 11880 | 11870 | 11880 | 11870 | 104 |
| 526 | 20241205 | 103300 | 426911170 | 11880 | 11870 | 11880 | 11870 | 436 |
| 527 | 20241205 | 103200 | 421732190 | 11870 | 11870 | 11880 | 11850 | 146 |
| 528 | 20241205 | 103100 | 419999300 | 11880 | 11870 | 11880 | 11870 | 714 |
| 529 | 20241205 | 103000 | 411523260 | 11860 | 11830 | 11870 | 11830 | 495 |
| 530 | 20241205 | 102900 | 405656270 | 11820 | 11830 | 11830 | 11820 | 133 |
| 531 | 20241205 | 102800 | 404083350 | 11820 | 11820 | 11820 | 11820 | 105 |
| 532 | 20241205 | 102700 | 402842250 | 11820 | 11840 | 11840 | 11820 | 1000 |
| 533 | 20241205 | 102600 | 391010150 | 11860 | 11850 | 11860 | 11850 | 106 |
| 534 | 20241205 | 102500 | 389753270 | 11850 | 11860 | 11860 | 11850 | 89 |
| 535 | 20241205 | 102400 | 388697760 | 11850 | 11850 | 11860 | 11850 | 146 |
| 536 | 20241205 | 102300 | 386967350 | 11840 | 11870 | 11870 | 11840 | 263 |
| 537 | 20241205 | 102200 | 383849090 | 11860 | 11860 | 11870 | 11860 | 107 |
| 538 | 20241205 | 102100 | 382579830 | 11860 | 11840 | 11860 | 11840 | 41 |
| 539 | 20241205 | 102000 | 382094070 | 11850 | 11850 | 11860 | 11850 | 130 |
| 540 | 20241205 | 101900 | 380552710 | 11860 | 11840 | 11860 | 11840 | 300 |
| 541 | 20241205 | 101800 | 376996980 | 11840 | 11840 | 11840 | 11840 | 134 |
| 542 | 20241205 | 101700 | 375410420 | 11840 | 11840 | 11850 | 11840 | 164 |
| 543 | 20241205 | 101600 | 373468050 | 11850 | 11840 | 11850 | 11830 | 112 |
| 544 | 20241205 | 101500 | 372141610 | 11850 | 11840 | 11850 | 11840 | 86 |
| 545 | 20241205 | 101400 | 371123330 | 11840 | 11830 | 11840 | 11830 | 87 |
| 546 | 20241205 | 101300 | 370093550 | 11830 | 11820 | 11830 | 11810 | 102 |
| 547 | 20241205 | 101200 | 368887470 | 11810 | 11810 | 11820 | 11810 | 428 |
| 548 | 20241205 | 101100 | 363832390 | 11810 | 11850 | 11850 | 11810 | 482 |
| 549 | 20241205 | 101000 | 358128110 | 11850 | 11850 | 11850 | 11850 | 94 |
| 550 | 20241205 | 100900 | 357014210 | 11840 | 11830 | 11840 | 11830 | 78 |
| 551 | 20241205 | 100800 | 356090870 | 11840 | 11830 | 11850 | 11830 | 101 |
| 552 | 20241205 | 100700 | 354894980 | 11820 | 11820 | 11820 | 11820 | 178 |
| 553 | 20241205 | 100600 | 352791020 | 11820 | 11830 | 11850 | 11820 | 87 |
| 554 | 20241205 | 100500 | 351761050 | 11840 | 11820 | 11840 | 11820 | 86 |
| 555 | 20241205 | 100400 | 350743710 | 11830 | 11820 | 11830 | 11820 | 86 |
| 556 | 20241205 | 100300 | 349726930 | 11830 | 11820 | 11830 | 11820 | 87 |
| 557 | 20241205 | 100200 | 348698340 | 11820 | 11830 | 11830 | 11820 | 91 |
| 558 | 20241205 | 100100 | 347621860 | 11820 | 11850 | 11850 | 11820 | 342 |
| 559 | 20241205 | 100000 | 343576830 | 11840 | 11820 | 11850 | 11820 | 357 |
| 560 | 20241205 | 095900 | 339353050 | 11820 | 11810 | 11820 | 11810 | 427 |
| 561 | 20241205 | 095800 | 334309320 | 11810 | 11810 | 11820 | 11810 | 113 |
| 562 | 20241205 | 095700 | 332974780 | 11820 | 11820 | 11820 | 11820 | 86 |
| 563 | 20241205 | 095600 | 331958260 | 11810 | 11810 | 11820 | 11810 | 443 |
| 564 | 20241205 | 095500 | 326725570 | 11810 | 11850 | 11860 | 11810 | 124 |
| 565 | 20241205 | 095400 | 325256950 | 11850 | 11840 | 11850 | 11820 | 798 |
| 566 | 20241205 | 095300 | 315809020 | 11860 | 11860 | 11860 | 11840 | 333 |
| 567 | 20241205 | 095200 | 311863090 | 11850 | 11860 | 11860 | 11850 | 97 |
| 568 | 20241205 | 095100 | 310712780 | 11850 | 11850 | 11860 | 11850 | 92 |
| 569 | 20241205 | 095000 | 309621720 | 11850 | 11860 | 11860 | 11850 | 165 |
| 570 | 20241205 | 094900 | 307665610 | 11860 | 11850 | 11860 | 11850 | 1463 |
| 571 | 20241205 | 094800 | 290314780 | 11850 | 11850 | 11860 | 11850 | 635 |
| 572 | 20241205 | 094700 | 282784510 | 11830 | 11830 | 11840 | 11830 | 119 |
| 573 | 20241205 | 094600 | 281376220 | 11830 | 11860 | 11870 | 11830 | 463 |
| 574 | 20241205 | 094500 | 275888140 | 11860 | 11870 | 11870 | 11860 | 442 |
| 575 | 20241205 | 094400 | 270641700 | 11870 | 11870 | 11880 | 11870 | 134 |
| 576 | 20241205 | 094300 | 269049800 | 11870 | 11870 | 11880 | 11870 | 107 |
| 577 | 20241205 | 094200 | 267779520 | 11870 | 11860 | 11880 | 11860 | 673 |
| 578 | 20241205 | 094100 | 259788900 | 11870 | 11850 | 11870 | 11850 | 578 |
| 579 | 20241205 | 094000 | 252934190 | 11850 | 11850 | 11850 | 11850 | 185 |
| 580 | 20241205 | 093900 | 250741940 | 11840 | 11800 | 11850 | 11800 | 766 |
| 581 | 20241205 | 093800 | 241700800 | 11860 | 11840 | 11860 | 11840 | 90 |
| 582 | 20241205 | 093700 | 240634840 | 11850 | 11850 | 11850 | 11850 | 364 |
| 583 | 20241205 | 093600 | 236321440 | 11840 | 11850 | 11850 | 11840 | 634 |
| 584 | 20241205 | 093500 | 228808600 | 11840 | 11850 | 11850 | 11830 | 681 |
| 585 | 20241205 | 093400 | 220744210 | 11830 | 11820 | 11840 | 11810 | 961 |
| 586 | 20241205 | 093300 | 209380460 | 11820 | 11810 | 11820 | 11800 | 862 |
| 587 | 20241205 | 093200 | 199194650 | 11820 | 11810 | 11820 | 11810 | 132 |
| 588 | 20241205 | 093100 | 197635060 | 11800 | 11790 | 11800 | 11780 | 313 |
| 589 | 20241205 | 093000 | 193943940 | 11790 | 11780 | 11790 | 11770 | 152 |
| 590 | 20241205 | 092900 | 192153380 | 11780 | 11780 | 11780 | 11780 | 308 |
| 591 | 20241205 | 092800 | 188525140 | 11780 | 11790 | 11790 | 11780 | 132 |
| 592 | 20241205 | 092700 | 186969320 | 11780 | 11770 | 11780 | 11770 | 487 |
| 593 | 20241205 | 092600 | 181237030 | 11760 | 11780 | 11780 | 11760 | 235 |
| 594 | 20241205 | 092500 | 178470930 | 11760 | 11750 | 11760 | 11750 | 3026 |
| 595 | 20241205 | 092400 | 142885180 | 11750 | 11810 | 11810 | 11750 | 3116 |
| 596 | 20241205 | 092300 | 106236290 | 11810 | 11810 | 11810 | 11810 | 119 |
| 597 | 20241205 | 092200 | 104830900 | 11800 | 11780 | 11800 | 11780 | 266 |
| 598 | 20241205 | 092100 | 101693410 | 11770 | 11770 | 11770 | 11770 | 44 |
| 599 | 20241205 | 092000 | 101175530 | 11760 | 11780 | 11800 | 11760 | 388 |
| 600 | 20241205 | 091900 | 96608690 | 11780 | 11800 | 11800 | 11780 | 350 |
| 601 | 20241205 | 091800 | 92482920 | 11790 | 11810 | 11810 | 11790 | 107 |
| 602 | 20241205 | 091700 | 91219510 | 11800 | 11840 | 11850 | 11800 | 260 |
| 603 | 20241205 | 091600 | 88144050 | 11840 | 11790 | 11850 | 11790 | 481 |
| 604 | 20241205 | 091500 | 82451840 | 11770 | 11760 | 11790 | 11760 | 92 |
| 605 | 20241205 | 091400 | 81368170 | 11750 | 11800 | 11810 | 11750 | 195 |
| 606 | 20241205 | 091300 | 79072300 | 11800 | 11810 | 11810 | 11750 | 1145 |
| 607 | 20241205 | 091200 | 65598230 | 11800 | 11780 | 11800 | 11780 | 276 |
| 608 | 20241205 | 091100 | 62342830 | 11780 | 11760 | 11780 | 11750 | 184 |
| 609 | 20241205 | 091000 | 60177140 | 11740 | 11740 | 11750 | 11740 | 240 |
| 610 | 20241205 | 090900 | 57359010 | 11740 | 11750 | 11750 | 11740 | 109 |
| 611 | 20241205 | 090800 | 56078490 | 11740 | 11760 | 11760 | 11740 | 218 |
| 612 | 20241205 | 090700 | 53516610 | 11750 | 11710 | 11800 | 11710 | 851 |
| 613 | 20241205 | 090600 | 43534150 | 11730 | 11710 | 11730 | 11700 | 674 |
| 614 | 20241205 | 090500 | 35636730 | 11700 | 11730 | 11740 | 11700 | 325 |
| 615 | 20241205 | 090400 | 31829150 | 11720 | 11760 | 11770 | 11720 | 789 |
| 616 | 20241205 | 090300 | 22576150 | 11760 | 11770 | 11780 | 11720 | 649 |
| 617 | 20241205 | 090200 | 14950010 | 11770 | 11800 | 11800 | 11770 | 364 |
| 618 | 20241205 | 090100 | 10661790 | 11780 | 11780 | 11790 | 11780 | 98 |
| 619 | 20241205 | 090000 | 9506840 | 11780 | 11720 | 11780 | 11720 | 811 |