33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 191800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 3494 |
| 3 | 20241213 | 191700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 4 | 20241213 | 191600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 5 | 20241213 | 191500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 6 | 20241213 | 191400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 7 | 20241213 | 191300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 8 | 20241213 | 191200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 9 | 20241213 | 191100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 10 | 20241213 | 191000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 11 | 20241213 | 190900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 12 | 20241213 | 190800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 13 | 20241213 | 190700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 14 | 20241213 | 190600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 15 | 20241213 | 190500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 16 | 20241213 | 190400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 17 | 20241213 | 190300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 18 | 20241213 | 190200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 19 | 20241213 | 190100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 20 | 20241213 | 190000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 21 | 20241213 | 185900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 22 | 20241213 | 185800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 23 | 20241213 | 185700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 24 | 20241213 | 185600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 25 | 20241213 | 185500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 26 | 20241213 | 185400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 27 | 20241213 | 185300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 28 | 20241213 | 185200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 29 | 20241213 | 185100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 30 | 20241213 | 185000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 31 | 20241213 | 184900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 32 | 20241213 | 184800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 3494 |
| 33 | 20241213 | 184700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 34 | 20241213 | 184600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 35 | 20241213 | 184500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 36 | 20241213 | 184400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 37 | 20241213 | 184300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 38 | 20241213 | 184200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 39 | 20241213 | 184100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 40 | 20241213 | 184000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 41 | 20241213 | 183900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 42 | 20241213 | 183800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 43 | 20241213 | 183700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 44 | 20241213 | 183600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 45 | 20241213 | 183500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 46 | 20241213 | 183400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 47 | 20241213 | 183300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 48 | 20241213 | 183200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 49 | 20241213 | 183100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 50 | 20241213 | 183000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 51 | 20241213 | 182900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 52 | 20241213 | 182800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 53 | 20241213 | 182700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 54 | 20241213 | 182600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 55 | 20241213 | 182500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 56 | 20241213 | 182400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 57 | 20241213 | 182300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 58 | 20241213 | 182200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 59 | 20241213 | 182100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 60 | 20241213 | 182000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 61 | 20241213 | 181900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 62 | 20241213 | 181800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 3494 |
| 63 | 20241213 | 181700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 64 | 20241213 | 181600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 65 | 20241213 | 181500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 66 | 20241213 | 181400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 67 | 20241213 | 181300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 68 | 20241213 | 181200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 69 | 20241213 | 181100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 70 | 20241213 | 181000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 71 | 20241213 | 180900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 72 | 20241213 | 180800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 73 | 20241213 | 180700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 74 | 20241213 | 180600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 75 | 20241213 | 180500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 76 | 20241213 | 180400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 77 | 20241213 | 180300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 78 | 20241213 | 180200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 79 | 20241213 | 180100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 80 | 20241213 | 180000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 81 | 20241213 | 175900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 82 | 20241213 | 175800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 83 | 20241213 | 175700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 84 | 20241213 | 175600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 85 | 20241213 | 175500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 86 | 20241213 | 175400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 87 | 20241213 | 175300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 88 | 20241213 | 175200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 89 | 20241213 | 175100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 90 | 20241213 | 175000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 91 | 20241213 | 174900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 92 | 20241213 | 174800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 3494 |
| 93 | 20241213 | 174700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 94 | 20241213 | 174600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 95 | 20241213 | 174500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 96 | 20241213 | 174400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 97 | 20241213 | 174300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 98 | 20241213 | 174200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 99 | 20241213 | 174100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 100 | 20241213 | 174000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 101 | 20241213 | 173900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 102 | 20241213 | 173800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 103 | 20241213 | 173700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 104 | 20241213 | 173600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 105 | 20241213 | 173500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 106 | 20241213 | 173400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 107 | 20241213 | 173300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 108 | 20241213 | 173200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 109 | 20241213 | 173100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 110 | 20241213 | 173000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 111 | 20241213 | 172900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 112 | 20241213 | 172800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 113 | 20241213 | 172700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 114 | 20241213 | 172600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 115 | 20241213 | 172500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 116 | 20241213 | 172400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 117 | 20241213 | 172300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 118 | 20241213 | 172200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 119 | 20241213 | 172100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 120 | 20241213 | 172000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 121 | 20241213 | 171900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 122 | 20241213 | 171800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 3494 |
| 123 | 20241213 | 171700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 124 | 20241213 | 171600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 125 | 20241213 | 171500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 126 | 20241213 | 171400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 127 | 20241213 | 171300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 128 | 20241213 | 171200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 129 | 20241213 | 171100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 130 | 20241213 | 171000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 131 | 20241213 | 170900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 132 | 20241213 | 170800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 133 | 20241213 | 170700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 134 | 20241213 | 170600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 135 | 20241213 | 170500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 136 | 20241213 | 170400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 137 | 20241213 | 170300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 138 | 20241213 | 170200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 139 | 20241213 | 170100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 140 | 20241213 | 170000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 141 | 20241213 | 165900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 142 | 20241213 | 165800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 143 | 20241213 | 165700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 144 | 20241213 | 165600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 145 | 20241213 | 165500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 146 | 20241213 | 165400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 147 | 20241213 | 165300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 148 | 20241213 | 165200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 149 | 20241213 | 165100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 150 | 20241213 | 165000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 151 | 20241213 | 164900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 152 | 20241213 | 164800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 3494 |
| 153 | 20241213 | 164700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 154 | 20241213 | 164600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 155 | 20241213 | 164500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 156 | 20241213 | 164400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 157 | 20241213 | 164300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 158 | 20241213 | 164200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 159 | 20241213 | 164100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 160 | 20241213 | 164000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 161 | 20241213 | 163900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 162 | 20241213 | 163800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 163 | 20241213 | 163700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 164 | 20241213 | 163600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 165 | 20241213 | 163500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 166 | 20241213 | 163400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 167 | 20241213 | 163300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 168 | 20241213 | 163200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 169 | 20241213 | 163100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 170 | 20241213 | 163000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 171 | 20241213 | 162900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 172 | 20241213 | 162800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 173 | 20241213 | 162700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 174 | 20241213 | 162600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 175 | 20241213 | 162500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 176 | 20241213 | 162400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 177 | 20241213 | 162300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 178 | 20241213 | 162200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 179 | 20241213 | 162100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 180 | 20241213 | 162000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 181 | 20241213 | 161900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 182 | 20241213 | 161800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 3494 |
| 183 | 20241213 | 161700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 184 | 20241213 | 161600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 185 | 20241213 | 161500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 186 | 20241213 | 161400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 187 | 20241213 | 161300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 188 | 20241213 | 161200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 189 | 20241213 | 161100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 190 | 20241213 | 161000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 191 | 20241213 | 160900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 192 | 20241213 | 160800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 193 | 20241213 | 160700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 194 | 20241213 | 160600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 195 | 20241213 | 160500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 196 | 20241213 | 160400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 197 | 20241213 | 160300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 198 | 20241213 | 160200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 199 | 20241213 | 160100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 200 | 20241213 | 160000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 201 | 20241213 | 155900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 202 | 20241213 | 155800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 203 | 20241213 | 155700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 204 | 20241213 | 155600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 205 | 20241213 | 155500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 206 | 20241213 | 155400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 207 | 20241213 | 155300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 208 | 20241213 | 155200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 209 | 20241213 | 155100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 210 | 20241213 | 155000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 211 | 20241213 | 154900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 212 | 20241213 | 154800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 3494 |
| 213 | 20241213 | 154700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 214 | 20241213 | 154600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 215 | 20241213 | 154500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 216 | 20241213 | 154400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 217 | 20241213 | 154300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 218 | 20241213 | 154200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 219 | 20241213 | 154100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 220 | 20241213 | 154000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 221 | 20241213 | 153900 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 222 | 20241213 | 153800 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 223 | 20241213 | 153700 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 224 | 20241213 | 153600 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 225 | 20241213 | 153500 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 226 | 20241213 | 153400 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 227 | 20241213 | 153300 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 228 | 20241213 | 153200 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 229 | 20241213 | 153100 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 0 |
| 230 | 20241213 | 153000 | 1682261100 | 15650 | 15650 | 15650 | 15650 | 3494 |
| 231 | 20241213 | 152900 | 1627580000 | 15620 | 15620 | 15620 | 15620 | 0 |
| 232 | 20241213 | 152800 | 1627580000 | 15620 | 15620 | 15620 | 15620 | 0 |
| 233 | 20241213 | 152700 | 1627580000 | 15620 | 15620 | 15620 | 15620 | 0 |
| 234 | 20241213 | 152600 | 1627580000 | 15620 | 15620 | 15620 | 15620 | 0 |
| 235 | 20241213 | 152500 | 1627580000 | 15620 | 15620 | 15620 | 15620 | 0 |
| 236 | 20241213 | 152400 | 1627580000 | 15620 | 15620 | 15620 | 15620 | 0 |
| 237 | 20241213 | 152300 | 1627580000 | 15620 | 15620 | 15620 | 15620 | 0 |
| 238 | 20241213 | 152200 | 1627580000 | 15620 | 15620 | 15620 | 15620 | 0 |
| 239 | 20241213 | 152100 | 1627580000 | 15620 | 15620 | 15620 | 15620 | 0 |
| 240 | 20241213 | 152000 | 1627580000 | 15620 | 15620 | 15620 | 15620 | 0 |
| 241 | 20241213 | 151900 | 1627580000 | 15620 | 15550 | 15630 | 15550 | 808 |
| 242 | 20241213 | 151800 | 1614982870 | 15550 | 15560 | 15560 | 15550 | 286 |
| 243 | 20241213 | 151700 | 1610534150 | 15560 | 15570 | 15570 | 15560 | 3 |
| 244 | 20241213 | 151600 | 1610487460 | 15570 | 15570 | 15570 | 15560 | 73 |
| 245 | 20241213 | 151500 | 1609351560 | 15580 | 15550 | 15580 | 15550 | 21 |
| 246 | 20241213 | 151400 | 1609024980 | 15550 | 15550 | 15580 | 15550 | 131 |
| 247 | 20241213 | 151300 | 1606987900 | 15550 | 15550 | 15550 | 15550 | 33 |
| 248 | 20241213 | 151200 | 1606474750 | 15590 | 15570 | 15590 | 15570 | 26 |
| 249 | 20241213 | 151100 | 1606069610 | 15550 | 15560 | 15570 | 15550 | 17 |
| 250 | 20241213 | 151000 | 1605805060 | 15560 | 15560 | 15560 | 15560 | 49 |
| 251 | 20241213 | 150900 | 1605042620 | 15570 | 15560 | 15570 | 15560 | 111 |
| 252 | 20241213 | 150800 | 1603315340 | 15570 | 15570 | 15570 | 15570 | 2 |
| 253 | 20241213 | 150700 | 1603284200 | 15570 | 15570 | 15570 | 15570 | 2 |
| 254 | 20241213 | 150600 | 1603253060 | 15570 | 15540 | 15570 | 15540 | 288 |
| 255 | 20241213 | 150500 | 1598775150 | 15540 | 15580 | 15580 | 15540 | 45 |
| 256 | 20241213 | 150400 | 1598075230 | 15580 | 15580 | 15580 | 15580 | 6 |
| 257 | 20241213 | 150300 | 1597981750 | 15590 | 15590 | 15590 | 15590 | 1 |
| 258 | 20241213 | 150200 | 1597966160 | 15590 | 15530 | 15590 | 15530 | 180 |
| 259 | 20241213 | 150100 | 1595170700 | 15530 | 15580 | 15580 | 15530 | 4521 |
| 260 | 20241213 | 150000 | 1524898170 | 15580 | 15580 | 15590 | 15580 | 20 |
| 261 | 20241213 | 145900 | 1524586540 | 15580 | 15570 | 15580 | 15570 | 16 |
| 262 | 20241213 | 145800 | 1524337270 | 15570 | 15570 | 15570 | 15570 | 4 |
| 263 | 20241213 | 145700 | 1524274990 | 15570 | 15570 | 15570 | 15570 | 69 |
| 264 | 20241213 | 145600 | 1523200660 | 15570 | 15570 | 15570 | 15570 | 57 |
| 265 | 20241213 | 145500 | 1522313170 | 15570 | 15580 | 15590 | 15570 | 208 |
| 266 | 20241213 | 145400 | 1519071860 | 15580 | 15580 | 15580 | 15580 | 5 |
| 267 | 20241213 | 145300 | 1518993960 | 15580 | 15590 | 15590 | 15580 | 5 |
| 268 | 20241213 | 145200 | 1518916050 | 15580 | 15580 | 15590 | 15580 | 55 |
| 269 | 20241213 | 145100 | 1518059130 | 15580 | 15590 | 15590 | 15580 | 105 |
| 270 | 20241213 | 145000 | 1516422220 | 15590 | 15580 | 15590 | 15580 | 30 |
| 271 | 20241213 | 144900 | 1515954640 | 15580 | 15580 | 15580 | 15580 | 108 |
| 272 | 20241213 | 144800 | 1514272000 | 15580 | 15580 | 15580 | 15580 | 5 |
| 273 | 20241213 | 144700 | 1514194100 | 15580 | 15580 | 15580 | 15580 | 20 |
| 274 | 20241213 | 144600 | 1513882500 | 15580 | 15580 | 15580 | 15580 | 15 |
| 275 | 20241213 | 144500 | 1513648800 | 15580 | 15570 | 15580 | 15570 | 32 |
| 276 | 20241213 | 144400 | 1513150380 | 15580 | 15570 | 15580 | 15570 | 81 |
| 277 | 20241213 | 144300 | 1511888410 | 15570 | 15570 | 15570 | 15570 | 15 |
| 278 | 20241213 | 144200 | 1511654860 | 15570 | 15570 | 15570 | 15570 | 58 |
| 279 | 20241213 | 144100 | 1510751800 | 15580 | 15580 | 15590 | 15580 | 81 |
| 280 | 20241213 | 144000 | 1509489640 | 15580 | 15580 | 15580 | 15580 | 13 |
| 281 | 20241213 | 143900 | 1509287100 | 15580 | 15570 | 15580 | 15570 | 6 |
| 282 | 20241213 | 143800 | 1509193660 | 15570 | 15570 | 15570 | 15570 | 12 |
| 283 | 20241213 | 143700 | 1509006820 | 15570 | 15570 | 15570 | 15570 | 20 |
| 284 | 20241213 | 143600 | 1508695420 | 15570 | 15570 | 15570 | 15570 | 4 |
| 285 | 20241213 | 143500 | 1508633140 | 15600 | 15550 | 15600 | 15550 | 59 |
| 286 | 20241213 | 143400 | 1507713510 | 15590 | 15550 | 15590 | 15550 | 126 |
| 287 | 20241213 | 143300 | 1505749490 | 15550 | 15560 | 15560 | 15550 | 120 |
| 288 | 20241213 | 143200 | 1503883250 | 15560 | 15590 | 15590 | 15560 | 44 |
| 289 | 20241213 | 143100 | 1503197410 | 15560 | 15570 | 15570 | 15560 | 5 |
| 290 | 20241213 | 143000 | 1503119580 | 15590 | 15570 | 15590 | 15570 | 107 |
| 291 | 20241213 | 142900 | 1501451730 | 15570 | 15570 | 15570 | 15570 | 29 |
| 292 | 20241213 | 142800 | 1501000200 | 15570 | 15560 | 15570 | 15550 | 251 |
| 293 | 20241213 | 142700 | 1497096970 | 15550 | 15550 | 15550 | 15550 | 4 |
| 294 | 20241213 | 142600 | 1497034770 | 15550 | 15550 | 15550 | 15550 | 307 |
| 295 | 20241213 | 142500 | 1492260920 | 15550 | 15560 | 15560 | 15550 | 36 |
| 296 | 20241213 | 142400 | 1491701040 | 15570 | 15550 | 15570 | 15550 | 10 |
| 297 | 20241213 | 142300 | 1491545440 | 15550 | 15550 | 15570 | 15550 | 19 |
| 298 | 20241213 | 142200 | 1491249890 | 15550 | 15550 | 15550 | 15550 | 0 |
| 299 | 20241213 | 142100 | 1491249890 | 15550 | 15540 | 15560 | 15540 | 21 |
| 300 | 20241213 | 142000 | 1490923500 | 15540 | 15560 | 15560 | 15540 | 295 |
| 301 | 20241213 | 141900 | 1486337190 | 15560 | 15560 | 15560 | 15560 | 88 |
| 302 | 20241213 | 141800 | 1484967910 | 15560 | 15560 | 15560 | 15560 | 120 |
| 303 | 20241213 | 141700 | 1483100710 | 15570 | 15560 | 15570 | 15560 | 8 |
| 304 | 20241213 | 141600 | 1482976180 | 15560 | 15570 | 15570 | 15560 | 17 |
| 305 | 20241213 | 141500 | 1482711620 | 15570 | 15570 | 15570 | 15570 | 5 |
| 306 | 20241213 | 141400 | 1482633770 | 15570 | 15570 | 15570 | 15570 | 21 |
| 307 | 20241213 | 141300 | 1482306800 | 15570 | 15570 | 15570 | 15560 | 32 |
| 308 | 20241213 | 141200 | 1481808590 | 15590 | 15570 | 15590 | 15570 | 263 |
| 309 | 20241213 | 141100 | 1477708910 | 15560 | 15560 | 15560 | 15560 | 18 |
| 310 | 20241213 | 141000 | 1477428830 | 15560 | 15570 | 15570 | 15560 | 92 |
| 311 | 20241213 | 140900 | 1475997210 | 15570 | 15560 | 15570 | 15560 | 21 |
| 312 | 20241213 | 140800 | 1475670270 | 15570 | 15570 | 15590 | 15560 | 147 |
| 313 | 20241213 | 140700 | 1473379910 | 15560 | 15560 | 15560 | 15560 | 4 |
| 314 | 20241213 | 140600 | 1473317670 | 15560 | 15540 | 15560 | 15540 | 78 |
| 315 | 20241213 | 140500 | 1472104230 | 15550 | 15550 | 15550 | 15550 | 276 |
| 316 | 20241213 | 140400 | 1467812430 | 15560 | 15560 | 15560 | 15560 | 54 |
| 317 | 20241213 | 140300 | 1466972190 | 15560 | 15570 | 15570 | 15560 | 28 |
| 318 | 20241213 | 140200 | 1466536390 | 15570 | 15560 | 15570 | 15560 | 10 |
| 319 | 20241213 | 140100 | 1466380740 | 15550 | 15550 | 15550 | 15550 | 250 |
| 320 | 20241213 | 140000 | 1462493240 | 15550 | 15560 | 15560 | 15550 | 118 |
| 321 | 20241213 | 135900 | 1460657190 | 15560 | 15560 | 15560 | 15560 | 15 |
| 322 | 20241213 | 135800 | 1460423790 | 15570 | 15570 | 15570 | 15560 | 75 |
| 323 | 20241213 | 135700 | 1459256090 | 15570 | 15570 | 15570 | 15570 | 3 |
| 324 | 20241213 | 135600 | 1459209380 | 15570 | 15570 | 15570 | 15570 | 11 |
| 325 | 20241213 | 135500 | 1459038110 | 15570 | 15580 | 15580 | 15570 | 5 |
| 326 | 20241213 | 135400 | 1458960250 | 15580 | 15560 | 15580 | 15560 | 58 |
| 327 | 20241213 | 135300 | 1458057290 | 15560 | 15560 | 15560 | 15560 | 5 |
| 328 | 20241213 | 135200 | 1457979490 | 15560 | 15570 | 15570 | 15560 | 6 |
| 329 | 20241213 | 135100 | 1457886100 | 15560 | 15560 | 15560 | 15560 | 9 |
| 330 | 20241213 | 135000 | 1457746060 | 15550 | 15550 | 15550 | 15550 | 6 |
| 331 | 20241213 | 134900 | 1457652760 | 15550 | 15550 | 15570 | 15550 | 115 |
| 332 | 20241213 | 134800 | 1455862510 | 15550 | 15570 | 15570 | 15550 | 36 |
| 333 | 20241213 | 134700 | 1455302070 | 15550 | 15550 | 15550 | 15550 | 5 |
| 334 | 20241213 | 134600 | 1455224320 | 15550 | 15530 | 15550 | 15530 | 122 |
| 335 | 20241213 | 134500 | 1453327310 | 15550 | 15540 | 15550 | 15530 | 503 |
| 336 | 20241213 | 134400 | 1445514500 | 15540 | 15540 | 15540 | 15540 | 17 |
| 337 | 20241213 | 134300 | 1445250320 | 15540 | 15540 | 15540 | 15540 | 4 |
| 338 | 20241213 | 134200 | 1445188160 | 15550 | 15540 | 15550 | 15540 | 56 |
| 339 | 20241213 | 134100 | 1444317900 | 15530 | 15550 | 15550 | 15530 | 141 |
| 340 | 20241213 | 134000 | 1442126710 | 15540 | 15540 | 15540 | 15540 | 0 |
| 341 | 20241213 | 133900 | 1442126710 | 15540 | 15550 | 15550 | 15540 | 18 |
| 342 | 20241213 | 133800 | 1441846950 | 15550 | 15550 | 15550 | 15540 | 18 |
| 343 | 20241213 | 133700 | 1441567090 | 15540 | 15540 | 15540 | 15540 | 119 |
| 344 | 20241213 | 133600 | 1439717830 | 15540 | 15540 | 15540 | 15540 | 5 |
| 345 | 20241213 | 133500 | 1439640130 | 15540 | 15530 | 15540 | 15530 | 35 |
| 346 | 20241213 | 133400 | 1439096240 | 15530 | 15530 | 15540 | 15530 | 50 |
| 347 | 20241213 | 133300 | 1438319640 | 15530 | 15530 | 15530 | 15530 | 301 |
| 348 | 20241213 | 133200 | 1433645110 | 15530 | 15540 | 15540 | 15530 | 67 |
| 349 | 20241213 | 133100 | 1432604500 | 15530 | 15540 | 15540 | 15530 | 2640 |
| 350 | 20241213 | 133000 | 1391602820 | 15540 | 15540 | 15540 | 15540 | 15 |
| 351 | 20241213 | 132900 | 1391369720 | 15540 | 15570 | 15570 | 15540 | 217 |
| 352 | 20241213 | 132800 | 1387995370 | 15550 | 15550 | 15550 | 15550 | 4 |
| 353 | 20241213 | 132700 | 1387933170 | 15550 | 15550 | 15550 | 15550 | 13 |
| 354 | 20241213 | 132600 | 1387731020 | 15540 | 15540 | 15540 | 15540 | 51 |
| 355 | 20241213 | 132500 | 1386938480 | 15540 | 15550 | 15550 | 15540 | 1262 |
| 356 | 20241213 | 132400 | 1367324190 | 15570 | 15550 | 15570 | 15550 | 32 |
| 357 | 20241213 | 132300 | 1366826190 | 15550 | 15550 | 15550 | 15550 | 5 |
| 358 | 20241213 | 132200 | 1366748440 | 15550 | 15550 | 15550 | 15550 | 15 |
| 359 | 20241213 | 132100 | 1366515190 | 15570 | 15550 | 15570 | 15550 | 5 |
| 360 | 20241213 | 132000 | 1366437420 | 15550 | 15550 | 15550 | 15550 | 8 |
| 361 | 20241213 | 131900 | 1366313020 | 15570 | 15570 | 15570 | 15570 | 7 |
| 362 | 20241213 | 131800 | 1366204030 | 15570 | 15550 | 15570 | 15550 | 19 |
| 363 | 20241213 | 131700 | 1365908500 | 15550 | 15550 | 15550 | 15550 | 139 |
| 364 | 20241213 | 131600 | 1363747050 | 15550 | 15550 | 15550 | 15550 | 4 |
| 365 | 20241213 | 131500 | 1363684850 | 15590 | 15590 | 15590 | 15550 | 26 |
| 366 | 20241213 | 131400 | 1363280150 | 15590 | 15590 | 15590 | 15590 | 17 |
| 367 | 20241213 | 131300 | 1363015120 | 15590 | 15570 | 15590 | 15550 | 77 |
| 368 | 20241213 | 131200 | 1361817330 | 15590 | 15550 | 15590 | 15550 | 28 |
| 369 | 20241213 | 131100 | 1361381610 | 15540 | 15540 | 15540 | 15540 | 4 |
| 370 | 20241213 | 131000 | 1361319450 | 15550 | 15550 | 15560 | 15550 | 583 |
| 371 | 20241213 | 130900 | 1352251800 | 15570 | 15550 | 15570 | 15550 | 124 |
| 372 | 20241213 | 130800 | 1350321200 | 15570 | 15570 | 15570 | 15570 | 311 |
| 373 | 20241213 | 130700 | 1345478930 | 15550 | 15560 | 15560 | 15550 | 21 |
| 374 | 20241213 | 130600 | 1345152290 | 15550 | 15550 | 15550 | 15550 | 115 |
| 375 | 20241213 | 130500 | 1343364040 | 15560 | 15560 | 15560 | 15550 | 123 |
| 376 | 20241213 | 130400 | 1341450270 | 15560 | 15560 | 15560 | 15560 | 6 |
| 377 | 20241213 | 130300 | 1341356910 | 15560 | 15560 | 15560 | 15560 | 13 |
| 378 | 20241213 | 130200 | 1341154630 | 15560 | 15570 | 15570 | 15560 | 21 |
| 379 | 20241213 | 130100 | 1340827770 | 15570 | 15570 | 15570 | 15560 | 95 |
| 380 | 20241213 | 130000 | 1339348650 | 15570 | 15570 | 15570 | 15570 | 15 |
| 381 | 20241213 | 125900 | 1339115100 | 15570 | 15570 | 15570 | 15570 | 4 |
| 382 | 20241213 | 125800 | 1339052820 | 15570 | 15570 | 15570 | 15560 | 11 |
| 383 | 20241213 | 125700 | 1338881590 | 15570 | 15570 | 15570 | 15570 | 14 |
| 384 | 20241213 | 125600 | 1338663610 | 15570 | 15560 | 15570 | 15560 | 31 |
| 385 | 20241213 | 125500 | 1338181150 | 15560 | 15570 | 15570 | 15550 | 88 |
| 386 | 20241213 | 125400 | 1336811800 | 15570 | 15560 | 15570 | 15560 | 14 |
| 387 | 20241213 | 125300 | 1336593860 | 15560 | 15560 | 15560 | 15560 | 9 |
| 388 | 20241213 | 125200 | 1336453820 | 15560 | 15560 | 15560 | 15560 | 3 |
| 389 | 20241213 | 125100 | 1336407140 | 15560 | 15550 | 15560 | 15550 | 36 |
| 390 | 20241213 | 125000 | 1335847040 | 15550 | 15560 | 15560 | 15550 | 22 |
| 391 | 20241213 | 124900 | 1335504870 | 15550 | 15550 | 15550 | 15540 | 36 |
| 392 | 20241213 | 124800 | 1334945110 | 15540 | 15540 | 15550 | 15540 | 22 |
| 393 | 20241213 | 124700 | 1334603170 | 15540 | 15540 | 15540 | 15540 | 3 |
| 394 | 20241213 | 124600 | 1334556550 | 15540 | 15540 | 15550 | 15540 | 15 |
| 395 | 20241213 | 124500 | 1334323350 | 15540 | 15540 | 15540 | 15540 | 15 |
| 396 | 20241213 | 124400 | 1334090250 | 15530 | 15530 | 15530 | 15530 | 4 |
| 397 | 20241213 | 124300 | 1334028130 | 15530 | 15540 | 15540 | 15530 | 207 |
| 398 | 20241213 | 124200 | 1330812600 | 15540 | 15540 | 15540 | 15540 | 0 |
| 399 | 20241213 | 124100 | 1330812600 | 15540 | 15540 | 15540 | 15540 | 7 |
| 400 | 20241213 | 124000 | 1330703820 | 15540 | 15540 | 15540 | 15540 | 12 |
| 401 | 20241213 | 123900 | 1330517340 | 15540 | 15540 | 15540 | 15540 | 17 |
| 402 | 20241213 | 123800 | 1330253160 | 15530 | 15540 | 15540 | 15530 | 247 |
| 403 | 20241213 | 123700 | 1326414910 | 15540 | 15530 | 15540 | 15530 | 943 |
| 404 | 20241213 | 123600 | 1311760920 | 15530 | 15550 | 15550 | 15530 | 606 |
| 405 | 20241213 | 123500 | 1302339720 | 15550 | 15560 | 15560 | 15550 | 499 |
| 406 | 20241213 | 123400 | 1294575540 | 15550 | 15550 | 15550 | 15550 | 15 |
| 407 | 20241213 | 123300 | 1294342290 | 15550 | 15550 | 15550 | 15550 | 195 |
| 408 | 20241213 | 123200 | 1291310040 | 15550 | 15550 | 15550 | 15550 | 9 |
| 409 | 20241213 | 123100 | 1291170090 | 15550 | 15550 | 15550 | 15530 | 442 |
| 410 | 20241213 | 123000 | 1284302100 | 15550 | 15550 | 15550 | 15550 | 4 |
| 411 | 20241213 | 122900 | 1284239900 | 15550 | 15550 | 15550 | 15550 | 4 |
| 412 | 20241213 | 122800 | 1284177700 | 15550 | 15570 | 15570 | 15540 | 484 |
| 413 | 20241213 | 122700 | 1276649870 | 15560 | 15570 | 15570 | 15560 | 525 |
| 414 | 20241213 | 122600 | 1268479950 | 15570 | 15560 | 15570 | 15560 | 11 |
| 415 | 20241213 | 122500 | 1268308750 | 15560 | 15560 | 15560 | 15560 | 110 |
| 416 | 20241213 | 122400 | 1266597150 | 15660 | 15560 | 15660 | 15560 | 172 |
| 417 | 20241213 | 122300 | 1263920630 | 15560 | 15560 | 15660 | 15560 | 55 |
| 418 | 20241213 | 122200 | 1263060720 | 15560 | 15560 | 15560 | 15560 | 4 |
| 419 | 20241213 | 122100 | 1262998480 | 15560 | 15550 | 15560 | 15550 | 12 |
| 420 | 20241213 | 122000 | 1262811850 | 15550 | 15650 | 15660 | 15550 | 45 |
| 421 | 20241213 | 121900 | 1262107920 | 15660 | 15660 | 15660 | 15550 | 9 |
| 422 | 20241213 | 121800 | 1261967640 | 15550 | 15550 | 15660 | 15550 | 11 |
| 423 | 20241213 | 121700 | 1261796480 | 15660 | 15550 | 15660 | 15550 | 5 |
| 424 | 20241213 | 121600 | 1261718620 | 15600 | 15600 | 15600 | 15540 | 22 |
| 425 | 20241213 | 121500 | 1261376110 | 15540 | 15540 | 15600 | 15540 | 18 |
| 426 | 20241213 | 121400 | 1261096330 | 15540 | 15530 | 15540 | 15530 | 39 |
| 427 | 20241213 | 121300 | 1260490370 | 15530 | 15530 | 15530 | 15530 | 6 |
| 428 | 20241213 | 121200 | 1260397190 | 15530 | 15530 | 15540 | 15530 | 49 |
| 429 | 20241213 | 121100 | 1259636120 | 15600 | 15620 | 15680 | 15530 | 1793 |
| 430 | 20241213 | 121000 | 1231729270 | 15620 | 15640 | 15640 | 15620 | 315 |
| 431 | 20241213 | 120900 | 1226804980 | 15640 | 15680 | 15680 | 15640 | 103 |
| 432 | 20241213 | 120800 | 1225190460 | 15640 | 15680 | 15680 | 15640 | 121 |
| 433 | 20241213 | 120700 | 1223293980 | 15640 | 15630 | 15640 | 15630 | 6 |
| 434 | 20241213 | 120600 | 1223200150 | 15630 | 15630 | 15700 | 15630 | 16 |
| 435 | 20241213 | 120500 | 1222949860 | 15620 | 15620 | 15620 | 15620 | 0 |
| 436 | 20241213 | 120400 | 1222949860 | 15620 | 15630 | 15700 | 15620 | 20 |
| 437 | 20241213 | 120300 | 1222637190 | 15620 | 15620 | 15620 | 15620 | 62 |
| 438 | 20241213 | 120200 | 1221668750 | 15620 | 15610 | 15630 | 15610 | 60 |
| 439 | 20241213 | 120100 | 1220731550 | 15610 | 15620 | 15700 | 15610 | 79 |
| 440 | 20241213 | 120000 | 1219493340 | 15630 | 15630 | 15630 | 15630 | 2 |
| 441 | 20241213 | 115900 | 1219462080 | 15610 | 15610 | 15610 | 15610 | 24 |
| 442 | 20241213 | 115800 | 1219087440 | 15610 | 15610 | 15610 | 15610 | 4 |
| 443 | 20241213 | 115700 | 1219025000 | 15720 | 15600 | 15720 | 15600 | 158 |
| 444 | 20241213 | 115600 | 1216550710 | 15600 | 15600 | 15600 | 15600 | 4 |
| 445 | 20241213 | 115500 | 1216488310 | 15610 | 15600 | 15610 | 15600 | 39 |
| 446 | 20241213 | 115400 | 1215879560 | 15600 | 15600 | 15600 | 15600 | 16 |
| 447 | 20241213 | 115300 | 1215629960 | 15600 | 15610 | 15610 | 15600 | 60 |
| 448 | 20241213 | 115200 | 1214693390 | 15620 | 15640 | 15640 | 15600 | 29 |
| 449 | 20241213 | 115100 | 1214240120 | 15640 | 15660 | 15660 | 15640 | 93 |
| 450 | 20241213 | 115000 | 1212784640 | 15660 | 15680 | 15680 | 15660 | 37 |
| 451 | 20241213 | 114900 | 1212204790 | 15700 | 15740 | 15740 | 15700 | 302 |
| 452 | 20241213 | 114800 | 1207452980 | 15740 | 15700 | 15740 | 15700 | 2338 |
| 453 | 20241213 | 114700 | 1170682840 | 15700 | 15660 | 15700 | 15660 | 169 |
| 454 | 20241213 | 114600 | 1168033710 | 15650 | 15650 | 15650 | 15650 | 5 |
| 455 | 20241213 | 114500 | 1167955460 | 15640 | 15620 | 15640 | 15620 | 7 |
| 456 | 20241213 | 114400 | 1167846100 | 15690 | 15690 | 15690 | 15690 | 503 |
| 457 | 20241213 | 114300 | 1159954030 | 15580 | 15530 | 15690 | 15530 | 736 |
| 458 | 20241213 | 114200 | 1148433100 | 15580 | 15530 | 15580 | 15520 | 138 |
| 459 | 20241213 | 114100 | 1146289880 | 15580 | 15540 | 15580 | 15530 | 49 |
| 460 | 20241213 | 114000 | 1145528770 | 15580 | 15520 | 15580 | 15520 | 9 |
| 461 | 20241213 | 113900 | 1145389030 | 15520 | 15520 | 15520 | 15520 | 11 |
| 462 | 20241213 | 113800 | 1145218310 | 15520 | 15520 | 15580 | 15520 | 12 |
| 463 | 20241213 | 113700 | 1145031470 | 15520 | 15520 | 15520 | 15520 | 20 |
| 464 | 20241213 | 113600 | 1144721070 | 15520 | 15520 | 15520 | 15520 | 69 |
| 465 | 20241213 | 113500 | 1143650190 | 15520 | 15520 | 15520 | 15520 | 804 |
| 466 | 20241213 | 113400 | 1131172110 | 15520 | 15520 | 15580 | 15520 | 7 |
| 467 | 20241213 | 113300 | 1131063410 | 15520 | 15510 | 15520 | 15510 | 4 |
| 468 | 20241213 | 113200 | 1131001360 | 15510 | 15510 | 15580 | 15510 | 14 |
| 469 | 20241213 | 113100 | 1130784150 | 15510 | 15510 | 15510 | 15510 | 23 |
| 470 | 20241213 | 113000 | 1130427420 | 15510 | 15580 | 15580 | 15510 | 1263 |
| 471 | 20241213 | 112900 | 1110829540 | 15580 | 15550 | 15580 | 15550 | 8 |
| 472 | 20241213 | 112800 | 1110705080 | 15550 | 15520 | 15580 | 15520 | 6 |
| 473 | 20241213 | 112700 | 1110611870 | 15520 | 15490 | 15580 | 15490 | 360 |
| 474 | 20241213 | 112600 | 1105028050 | 15490 | 15490 | 15510 | 15480 | 543 |
| 475 | 20241213 | 112500 | 1096615710 | 15490 | 15510 | 15520 | 15490 | 1704 |
| 476 | 20241213 | 112400 | 1070189940 | 15520 | 15540 | 15540 | 15510 | 706 |
| 477 | 20241213 | 112300 | 1059229020 | 15560 | 15580 | 15580 | 15560 | 195 |
| 478 | 20241213 | 112200 | 1056193510 | 15580 | 15590 | 15590 | 15580 | 336 |
| 479 | 20241213 | 112100 | 1050958340 | 15590 | 15600 | 15600 | 15590 | 280 |
| 480 | 20241213 | 112000 | 1046590350 | 15600 | 15620 | 15630 | 15600 | 757 |
| 481 | 20241213 | 111900 | 1034772840 | 15620 | 15650 | 15650 | 15620 | 749 |
| 482 | 20241213 | 111800 | 1023060590 | 15650 | 15650 | 15650 | 15640 | 2165 |
| 483 | 20241213 | 111700 | 989178610 | 15660 | 15660 | 15710 | 15660 | 1048 |
| 484 | 20241213 | 111600 | 972764430 | 15660 | 15660 | 15660 | 15660 | 211 |
| 485 | 20241213 | 111500 | 969460170 | 15660 | 15670 | 15670 | 15660 | 234 |
| 486 | 20241213 | 111400 | 965793550 | 15670 | 15670 | 15670 | 15670 | 4 |
| 487 | 20241213 | 111300 | 965730870 | 15670 | 15670 | 15670 | 15660 | 83 |
| 488 | 20241213 | 111200 | 964430550 | 15670 | 15700 | 15730 | 15670 | 2045 |
| 489 | 20241213 | 111100 | 932277220 | 15670 | 15650 | 15700 | 15650 | 126 |
| 490 | 20241213 | 111000 | 930303490 | 15650 | 15660 | 15670 | 15650 | 1179 |
| 491 | 20241213 | 110900 | 911836900 | 15660 | 15720 | 15720 | 15660 | 1102 |
| 492 | 20241213 | 110800 | 894521770 | 15720 | 15730 | 15730 | 15720 | 2000 |
| 493 | 20241213 | 110700 | 863062520 | 15740 | 15770 | 15770 | 15730 | 1149 |
| 494 | 20241213 | 110600 | 844984450 | 15730 | 15730 | 15730 | 15730 | 28 |
| 495 | 20241213 | 110500 | 844544010 | 15730 | 15730 | 15730 | 15730 | 10 |
| 496 | 20241213 | 110400 | 844386710 | 15730 | 15790 | 15790 | 15730 | 24 |
| 497 | 20241213 | 110300 | 844007870 | 15790 | 15710 | 15790 | 15700 | 1321 |
| 498 | 20241213 | 110200 | 823189040 | 15710 | 15730 | 15730 | 15710 | 161 |
| 499 | 20241213 | 110100 | 820656590 | 15730 | 15730 | 15730 | 15730 | 76 |
| 500 | 20241213 | 110000 | 819461110 | 15730 | 15710 | 15790 | 15710 | 788 |
| 501 | 20241213 | 105900 | 807042340 | 15710 | 15700 | 15730 | 15700 | 3 |
| 502 | 20241213 | 105800 | 806995200 | 15700 | 15700 | 15730 | 15700 | 329 |
| 503 | 20241213 | 105700 | 801820540 | 15700 | 15700 | 15700 | 15680 | 607 |
| 504 | 20241213 | 105600 | 792292260 | 15700 | 15670 | 15700 | 15660 | 842 |
| 505 | 20241213 | 105500 | 779078740 | 15670 | 15680 | 15680 | 15670 | 403 |
| 506 | 20241213 | 105400 | 772761720 | 15680 | 15700 | 15700 | 15680 | 64 |
| 507 | 20241213 | 105300 | 771757720 | 15730 | 15730 | 15730 | 15730 | 21 |
| 508 | 20241213 | 105200 | 771427390 | 15730 | 15700 | 15730 | 15700 | 239 |
| 509 | 20241213 | 105100 | 767671820 | 15700 | 15740 | 15770 | 15700 | 2241 |
| 510 | 20241213 | 105000 | 732460340 | 15780 | 15740 | 15780 | 15740 | 1498 |
| 511 | 20241213 | 104900 | 708842870 | 15740 | 15750 | 15750 | 15730 | 119 |
| 512 | 20241213 | 104800 | 706969770 | 15750 | 15680 | 15750 | 15680 | 2151 |
| 513 | 20241213 | 104700 | 673157290 | 15680 | 15680 | 15690 | 15670 | 284 |
| 514 | 20241213 | 104600 | 668703020 | 15680 | 15670 | 15680 | 15670 | 28 |
| 515 | 20241213 | 104500 | 668264010 | 15670 | 15670 | 15680 | 15670 | 732 |
| 516 | 20241213 | 104400 | 656790130 | 15670 | 15660 | 15670 | 15660 | 173 |
| 517 | 20241213 | 104300 | 654079740 | 15660 | 15660 | 15670 | 15660 | 117 |
| 518 | 20241213 | 104200 | 652247290 | 15670 | 15680 | 15680 | 15660 | 351 |
| 519 | 20241213 | 104100 | 646745660 | 15690 | 15700 | 15700 | 15690 | 14 |
| 520 | 20241213 | 104000 | 646525990 | 15700 | 15660 | 15700 | 15660 | 2989 |
| 521 | 20241213 | 103900 | 599641320 | 15660 | 15660 | 15660 | 15660 | 185 |
| 522 | 20241213 | 103800 | 596744220 | 15660 | 15660 | 15660 | 15660 | 22 |
| 523 | 20241213 | 103700 | 596399700 | 15660 | 15660 | 15670 | 15660 | 241 |
| 524 | 20241213 | 103600 | 592623410 | 15660 | 15660 | 15660 | 15660 | 13 |
| 525 | 20241213 | 103500 | 592419830 | 15660 | 15660 | 15660 | 15650 | 187 |
| 526 | 20241213 | 103400 | 589491900 | 15660 | 15660 | 15660 | 15660 | 230 |
| 527 | 20241213 | 103300 | 585890100 | 15660 | 15640 | 15660 | 15640 | 856 |
| 528 | 20241213 | 103200 | 572493760 | 15640 | 15640 | 15640 | 15640 | 157 |
| 529 | 20241213 | 103100 | 570038280 | 15640 | 15640 | 15640 | 15640 | 322 |
| 530 | 20241213 | 103000 | 565002200 | 15640 | 15630 | 15640 | 15620 | 538 |
| 531 | 20241213 | 102900 | 556592560 | 15640 | 15640 | 15640 | 15630 | 153 |
| 532 | 20241213 | 102800 | 554199670 | 15620 | 15620 | 15620 | 15620 | 17 |
| 533 | 20241213 | 102700 | 553934130 | 15630 | 15640 | 15640 | 15630 | 12 |
| 534 | 20241213 | 102600 | 553746500 | 15640 | 15630 | 15640 | 15630 | 292 |
| 535 | 20241213 | 102500 | 549180660 | 15630 | 15630 | 15630 | 15630 | 100 |
| 536 | 20241213 | 102400 | 547617660 | 15630 | 15600 | 15630 | 15600 | 853 |
| 537 | 20241213 | 102300 | 534298970 | 15600 | 15600 | 15600 | 15600 | 656 |
| 538 | 20241213 | 102200 | 524065370 | 15600 | 15530 | 15600 | 15530 | 2006 |
| 539 | 20241213 | 102100 | 492774710 | 15590 | 15540 | 15590 | 15530 | 409 |
| 540 | 20241213 | 102000 | 486415590 | 15570 | 15570 | 15570 | 15570 | 87 |
| 541 | 20241213 | 101900 | 485061000 | 15570 | 15570 | 15570 | 15570 | 1 |
| 542 | 20241213 | 101800 | 485045430 | 15540 | 15540 | 15540 | 15540 | 0 |
| 543 | 20241213 | 101700 | 485045430 | 15540 | 15540 | 15540 | 15540 | 0 |
| 544 | 20241213 | 101600 | 485045430 | 15540 | 15540 | 15540 | 15540 | 0 |
| 545 | 20241213 | 101500 | 485045430 | 15540 | 15540 | 15540 | 15540 | 105 |
| 546 | 20241213 | 101400 | 483413730 | 15540 | 15560 | 15560 | 15540 | 129 |
| 547 | 20241213 | 101300 | 481407950 | 15560 | 15570 | 15570 | 15560 | 105 |
| 548 | 20241213 | 101200 | 479773530 | 15570 | 15570 | 15570 | 15570 | 0 |
| 549 | 20241213 | 101100 | 479773530 | 15570 | 15580 | 15580 | 15570 | 32 |
| 550 | 20241213 | 101000 | 479275020 | 15600 | 15590 | 15600 | 15590 | 414 |
| 551 | 20241213 | 100900 | 472817560 | 15590 | 15590 | 15600 | 15590 | 301 |
| 552 | 20241213 | 100800 | 468124650 | 15590 | 15580 | 15590 | 15580 | 137 |
| 553 | 20241213 | 100700 | 465990160 | 15580 | 15580 | 15580 | 15580 | 128 |
| 554 | 20241213 | 100600 | 463995920 | 15590 | 15590 | 15590 | 15590 | 10 |
| 555 | 20241213 | 100500 | 463840020 | 15580 | 15580 | 15580 | 15580 | 163 |
| 556 | 20241213 | 100400 | 461300480 | 15590 | 15590 | 15590 | 15590 | 118 |
| 557 | 20241213 | 100300 | 459460860 | 15590 | 15600 | 15600 | 15590 | 248 |
| 558 | 20241213 | 100200 | 455592520 | 15600 | 15600 | 15600 | 15600 | 5 |
| 559 | 20241213 | 100100 | 455514520 | 15600 | 15600 | 15600 | 15590 | 35 |
| 560 | 20241213 | 100000 | 454968540 | 15590 | 15590 | 15600 | 15590 | 36 |
| 561 | 20241213 | 095900 | 454407290 | 15600 | 15610 | 15610 | 15600 | 162 |
| 562 | 20241213 | 095800 | 451879560 | 15610 | 15610 | 15610 | 15610 | 137 |
| 563 | 20241213 | 095700 | 449740990 | 15610 | 15620 | 15620 | 15610 | 351 |
| 564 | 20241213 | 095600 | 444258530 | 15620 | 15620 | 15620 | 15610 | 352 |
| 565 | 20241213 | 095500 | 438760710 | 15610 | 15580 | 15610 | 15580 | 1005 |
| 566 | 20241213 | 095400 | 423092380 | 15570 | 15590 | 15590 | 15570 | 767 |
| 567 | 20241213 | 095300 | 411141670 | 15590 | 15600 | 15600 | 15590 | 448 |
| 568 | 20241213 | 095200 | 404157020 | 15600 | 15600 | 15610 | 15600 | 442 |
| 569 | 20241213 | 095100 | 397259700 | 15600 | 15590 | 15600 | 15590 | 146 |
| 570 | 20241213 | 095000 | 394982110 | 15590 | 15600 | 15600 | 15590 | 154 |
| 571 | 20241213 | 094900 | 392580250 | 15610 | 15610 | 15610 | 15610 | 73 |
| 572 | 20241213 | 094800 | 391440720 | 15610 | 15610 | 15610 | 15610 | 348 |
| 573 | 20241213 | 094700 | 386008440 | 15610 | 15570 | 15610 | 15570 | 1341 |
| 574 | 20241213 | 094600 | 365091940 | 15570 | 15590 | 15600 | 15570 | 794 |
| 575 | 20241213 | 094500 | 352710290 | 15590 | 15560 | 15590 | 15560 | 413 |
| 576 | 20241213 | 094400 | 346275540 | 15560 | 15540 | 15570 | 15540 | 537 |
| 577 | 20241213 | 094300 | 337920210 | 15540 | 15530 | 15540 | 15520 | 329 |
| 578 | 20241213 | 094200 | 332811830 | 15540 | 15520 | 15540 | 15520 | 940 |
| 579 | 20241213 | 094100 | 318210230 | 15520 | 15460 | 15520 | 15460 | 2608 |
| 580 | 20241213 | 094000 | 277757790 | 15490 | 15480 | 15490 | 15480 | 39 |
| 581 | 20241213 | 093900 | 277153790 | 15490 | 15490 | 15490 | 15490 | 4 |
| 582 | 20241213 | 093800 | 277091830 | 15510 | 15490 | 15510 | 15490 | 604 |
| 583 | 20241213 | 093700 | 267731420 | 15490 | 15490 | 15490 | 15490 | 1 |
| 584 | 20241213 | 093600 | 267715930 | 15500 | 15510 | 15520 | 15500 | 1219 |
| 585 | 20241213 | 093500 | 248819530 | 15510 | 15480 | 15510 | 15480 | 1177 |
| 586 | 20241213 | 093400 | 230581220 | 15480 | 15470 | 15480 | 15470 | 89 |
| 587 | 20241213 | 093300 | 229204370 | 15490 | 15460 | 15500 | 15460 | 1281 |
| 588 | 20241213 | 093200 | 209377560 | 15460 | 15380 | 15460 | 15380 | 132 |
| 589 | 20241213 | 093100 | 207347070 | 15460 | 15470 | 15470 | 15460 | 199 |
| 590 | 20241213 | 093000 | 204268960 | 15470 | 15460 | 15470 | 15460 | 107 |
| 591 | 20241213 | 092900 | 202614440 | 15460 | 15460 | 15480 | 15460 | 70 |
| 592 | 20241213 | 092800 | 201531860 | 15460 | 15460 | 15480 | 15380 | 180 |
| 593 | 20241213 | 092700 | 198747760 | 15460 | 15460 | 15460 | 15460 | 0 |
| 594 | 20241213 | 092600 | 198747760 | 15460 | 15420 | 15480 | 15420 | 1927 |
| 595 | 20241213 | 092500 | 168965960 | 15420 | 15390 | 15430 | 15390 | 388 |
| 596 | 20241213 | 092400 | 162985520 | 15390 | 15340 | 15390 | 15340 | 9 |
| 597 | 20241213 | 092300 | 162847400 | 15340 | 15320 | 15340 | 15310 | 475 |
| 598 | 20241213 | 092200 | 155570990 | 15310 | 15350 | 15350 | 15310 | 1489 |
| 599 | 20241213 | 092100 | 132757590 | 15350 | 15350 | 15350 | 15350 | 102 |
| 600 | 20241213 | 092000 | 131191890 | 15350 | 15370 | 15370 | 15340 | 240 |
| 601 | 20241213 | 091900 | 127506400 | 15390 | 15360 | 15390 | 15360 | 170 |
| 602 | 20241213 | 091800 | 124893800 | 15370 | 15400 | 15400 | 15370 | 535 |
| 603 | 20241213 | 091700 | 116665310 | 15400 | 15410 | 15420 | 15400 | 30 |
| 604 | 20241213 | 091600 | 116203260 | 15430 | 15430 | 15430 | 15430 | 1 |
| 605 | 20241213 | 091500 | 116187830 | 15430 | 15430 | 15430 | 15430 | 102 |
| 606 | 20241213 | 091400 | 114613970 | 15430 | 15430 | 15430 | 15430 | 1 |
| 607 | 20241213 | 091300 | 114598540 | 15430 | 15430 | 15430 | 15430 | 7 |
| 608 | 20241213 | 091200 | 114490530 | 15430 | 15420 | 15440 | 15420 | 28 |
| 609 | 20241213 | 091100 | 114058570 | 15420 | 15420 | 15430 | 15380 | 484 |
| 610 | 20241213 | 091000 | 106601680 | 15380 | 15380 | 15380 | 15380 | 162 |
| 611 | 20241213 | 090900 | 104110120 | 15370 | 15370 | 15370 | 15370 | 3 |
| 612 | 20241213 | 090800 | 104064010 | 15420 | 15420 | 15420 | 15420 | 48 |
| 613 | 20241213 | 090700 | 103323850 | 15430 | 15400 | 15430 | 15400 | 827 |
| 614 | 20241213 | 090600 | 90574820 | 15400 | 15400 | 15400 | 15400 | 592 |
| 615 | 20241213 | 090500 | 81458020 | 15400 | 15350 | 15400 | 15350 | 76 |
| 616 | 20241213 | 090400 | 80291070 | 15350 | 15400 | 15400 | 15350 | 4577 |
| 617 | 20241213 | 090300 | 9938290 | 15400 | 15400 | 15410 | 15400 | 302 |
| 618 | 20241213 | 090200 | 5287380 | 15380 | 15370 | 15380 | 15370 | 26 |
| 619 | 20241213 | 090100 | 4887660 | 15370 | 15370 | 15370 | 15370 | 100 |
| 620 | 20241213 | 090000 | 3350660 | 15370 | 15370 | 15370 | 15370 | 158 |