32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 191900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 4045 |
| 3 | 20241209 | 191800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 4 | 20241209 | 191700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 5 | 20241209 | 191600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 6 | 20241209 | 191500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 7 | 20241209 | 191400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 8 | 20241209 | 191300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 9 | 20241209 | 191200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 10 | 20241209 | 191100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 11 | 20241209 | 191000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 12 | 20241209 | 190900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 13 | 20241209 | 190800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 14 | 20241209 | 190700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 15 | 20241209 | 190600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 16 | 20241209 | 190500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 17 | 20241209 | 190400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 18 | 20241209 | 190300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 19 | 20241209 | 190200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 20 | 20241209 | 190100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 21 | 20241209 | 190000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 22 | 20241209 | 185900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 23 | 20241209 | 185800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 24 | 20241209 | 185700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 25 | 20241209 | 185600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 26 | 20241209 | 185500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 27 | 20241209 | 185400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 28 | 20241209 | 185300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 29 | 20241209 | 185200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 30 | 20241209 | 185100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 31 | 20241209 | 185000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 32 | 20241209 | 184900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 4045 |
| 33 | 20241209 | 184800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 34 | 20241209 | 184700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 35 | 20241209 | 184600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 36 | 20241209 | 184500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 37 | 20241209 | 184400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 38 | 20241209 | 184300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 39 | 20241209 | 184200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 40 | 20241209 | 184100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 41 | 20241209 | 184000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 42 | 20241209 | 183900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 43 | 20241209 | 183800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 44 | 20241209 | 183700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 45 | 20241209 | 183600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 46 | 20241209 | 183500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 47 | 20241209 | 183400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 48 | 20241209 | 183300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 49 | 20241209 | 183200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 50 | 20241209 | 183100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 51 | 20241209 | 183000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 52 | 20241209 | 182900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 53 | 20241209 | 182800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 54 | 20241209 | 182700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 55 | 20241209 | 182600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 56 | 20241209 | 182500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 57 | 20241209 | 182400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 58 | 20241209 | 182300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 59 | 20241209 | 182200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 60 | 20241209 | 182100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 61 | 20241209 | 182000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 62 | 20241209 | 181900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 4045 |
| 63 | 20241209 | 181800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 64 | 20241209 | 181700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 65 | 20241209 | 181600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 66 | 20241209 | 181500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 67 | 20241209 | 181400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 68 | 20241209 | 181300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 69 | 20241209 | 181200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 70 | 20241209 | 181100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 71 | 20241209 | 181000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 72 | 20241209 | 180900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 73 | 20241209 | 180800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 74 | 20241209 | 180700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 75 | 20241209 | 180600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 76 | 20241209 | 180500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 77 | 20241209 | 180400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 78 | 20241209 | 180300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 79 | 20241209 | 180200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 80 | 20241209 | 180100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 81 | 20241209 | 180000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 82 | 20241209 | 175900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 83 | 20241209 | 175800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 84 | 20241209 | 175700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 85 | 20241209 | 175600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 86 | 20241209 | 175500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 87 | 20241209 | 175400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 88 | 20241209 | 175300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 89 | 20241209 | 175200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 90 | 20241209 | 175100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 91 | 20241209 | 175000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 92 | 20241209 | 174900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 4045 |
| 93 | 20241209 | 174800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 94 | 20241209 | 174700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 95 | 20241209 | 174600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 96 | 20241209 | 174500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 97 | 20241209 | 174400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 98 | 20241209 | 174300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 99 | 20241209 | 174200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 100 | 20241209 | 174100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 101 | 20241209 | 174000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 102 | 20241209 | 173900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 103 | 20241209 | 173800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 104 | 20241209 | 173700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 105 | 20241209 | 173600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 106 | 20241209 | 173500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 107 | 20241209 | 173400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 108 | 20241209 | 173300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 109 | 20241209 | 173200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 110 | 20241209 | 173100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 111 | 20241209 | 173000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 112 | 20241209 | 172900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 113 | 20241209 | 172800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 114 | 20241209 | 172700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 115 | 20241209 | 172600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 116 | 20241209 | 172500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 117 | 20241209 | 172400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 118 | 20241209 | 172300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 119 | 20241209 | 172200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 120 | 20241209 | 172100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 121 | 20241209 | 172000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 122 | 20241209 | 171900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 4045 |
| 123 | 20241209 | 171800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 124 | 20241209 | 171700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 125 | 20241209 | 171600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 126 | 20241209 | 171500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 127 | 20241209 | 171400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 128 | 20241209 | 171300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 129 | 20241209 | 171200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 130 | 20241209 | 171100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 131 | 20241209 | 171000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 132 | 20241209 | 170900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 133 | 20241209 | 170800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 134 | 20241209 | 170700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 135 | 20241209 | 170600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 136 | 20241209 | 170500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 137 | 20241209 | 170400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 138 | 20241209 | 170300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 139 | 20241209 | 170200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 140 | 20241209 | 170100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 141 | 20241209 | 170000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 142 | 20241209 | 165900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 143 | 20241209 | 165800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 144 | 20241209 | 165700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 145 | 20241209 | 165600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 146 | 20241209 | 165500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 147 | 20241209 | 165400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 148 | 20241209 | 165300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 149 | 20241209 | 165200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 150 | 20241209 | 165100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 151 | 20241209 | 165000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 152 | 20241209 | 164900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 4045 |
| 153 | 20241209 | 164800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 154 | 20241209 | 164700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 155 | 20241209 | 164600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 156 | 20241209 | 164500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 157 | 20241209 | 164400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 158 | 20241209 | 164300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 159 | 20241209 | 164200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 160 | 20241209 | 164100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 161 | 20241209 | 164000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 162 | 20241209 | 163900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 163 | 20241209 | 163800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 164 | 20241209 | 163700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 165 | 20241209 | 163600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 166 | 20241209 | 163500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 167 | 20241209 | 163400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 168 | 20241209 | 163300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 169 | 20241209 | 163200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 170 | 20241209 | 163100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 171 | 20241209 | 163000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 172 | 20241209 | 162900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 173 | 20241209 | 162800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 174 | 20241209 | 162700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 175 | 20241209 | 162600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 176 | 20241209 | 162500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 177 | 20241209 | 162400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 178 | 20241209 | 162300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 179 | 20241209 | 162200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 180 | 20241209 | 162100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 181 | 20241209 | 162000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 182 | 20241209 | 161900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 4045 |
| 183 | 20241209 | 161800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 184 | 20241209 | 161700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 185 | 20241209 | 161600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 186 | 20241209 | 161500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 187 | 20241209 | 161400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 188 | 20241209 | 161300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 189 | 20241209 | 161200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 190 | 20241209 | 161100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 191 | 20241209 | 161000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 192 | 20241209 | 160900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 193 | 20241209 | 160800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 194 | 20241209 | 160700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 195 | 20241209 | 160600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 196 | 20241209 | 160500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 197 | 20241209 | 160400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 198 | 20241209 | 160300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 199 | 20241209 | 160200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 200 | 20241209 | 160100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 201 | 20241209 | 160000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 202 | 20241209 | 155900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 203 | 20241209 | 155800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 204 | 20241209 | 155700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 205 | 20241209 | 155600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 206 | 20241209 | 155500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 207 | 20241209 | 155400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 208 | 20241209 | 155300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 209 | 20241209 | 155200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 210 | 20241209 | 155100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 211 | 20241209 | 155000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 212 | 20241209 | 154900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 4045 |
| 213 | 20241209 | 154800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 214 | 20241209 | 154700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 215 | 20241209 | 154600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 216 | 20241209 | 154500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 217 | 20241209 | 154400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 218 | 20241209 | 154300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 219 | 20241209 | 154200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 220 | 20241209 | 154100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 221 | 20241209 | 154000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 222 | 20241209 | 153900 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 223 | 20241209 | 153800 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 224 | 20241209 | 153700 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 225 | 20241209 | 153600 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 226 | 20241209 | 153500 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 227 | 20241209 | 153400 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 228 | 20241209 | 153300 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 229 | 20241209 | 153200 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 230 | 20241209 | 153100 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 231 | 20241209 | 153000 | 1108600260 | 12600 | 12600 | 12600 | 12600 | 4045 |
| 232 | 20241209 | 152900 | 1057633260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 233 | 20241209 | 152800 | 1057633260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 234 | 20241209 | 152700 | 1057633260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 235 | 20241209 | 152600 | 1057633260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 236 | 20241209 | 152500 | 1057633260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 237 | 20241209 | 152400 | 1057633260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 238 | 20241209 | 152300 | 1057633260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 239 | 20241209 | 152200 | 1057633260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 240 | 20241209 | 152100 | 1057633260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 241 | 20241209 | 152000 | 1057633260 | 12670 | 12670 | 12670 | 12670 | 0 |
| 242 | 20241209 | 151900 | 1057633260 | 12670 | 12630 | 12670 | 12610 | 1993 |
| 243 | 20241209 | 151800 | 1032501050 | 12680 | 12680 | 12680 | 12680 | 1 |
| 244 | 20241209 | 151700 | 1032488370 | 12610 | 12660 | 12680 | 12610 | 114 |
| 245 | 20241209 | 151600 | 1031044740 | 12620 | 12650 | 12650 | 12620 | 1371 |
| 246 | 20241209 | 151500 | 1013728810 | 12660 | 12670 | 12670 | 12660 | 374 |
| 247 | 20241209 | 151400 | 1008991900 | 12670 | 12670 | 12670 | 12670 | 112 |
| 248 | 20241209 | 151300 | 1007572860 | 12690 | 12730 | 12730 | 12690 | 206 |
| 249 | 20241209 | 151200 | 1004954360 | 12690 | 12730 | 12730 | 12690 | 160 |
| 250 | 20241209 | 151100 | 1002921400 | 12730 | 12730 | 12730 | 12680 | 51 |
| 251 | 20241209 | 151000 | 1002274520 | 12680 | 12680 | 12720 | 12680 | 258 |
| 252 | 20241209 | 150900 | 998997780 | 12720 | 12700 | 12720 | 12700 | 218 |
| 253 | 20241209 | 150800 | 996227100 | 12720 | 12720 | 12720 | 12720 | 104 |
| 254 | 20241209 | 150700 | 994904220 | 12680 | 12700 | 12700 | 12680 | 205 |
| 255 | 20241209 | 150600 | 992300740 | 12690 | 12700 | 12700 | 12690 | 157 |
| 256 | 20241209 | 150500 | 990307310 | 12710 | 12730 | 12730 | 12710 | 315 |
| 257 | 20241209 | 150400 | 986301500 | 12720 | 12680 | 12720 | 12680 | 107 |
| 258 | 20241209 | 150300 | 984940500 | 12700 | 12730 | 12730 | 12700 | 104 |
| 259 | 20241209 | 150200 | 983619400 | 12690 | 12730 | 12730 | 12690 | 218 |
| 260 | 20241209 | 150100 | 980848420 | 12700 | 12680 | 12700 | 12680 | 130 |
| 261 | 20241209 | 150000 | 979199400 | 12690 | 12730 | 12730 | 12690 | 220 |
| 262 | 20241209 | 145900 | 976402170 | 12700 | 12700 | 12700 | 12700 | 2 |
| 263 | 20241209 | 145800 | 976376770 | 12700 | 12720 | 12720 | 12700 | 306 |
| 264 | 20241209 | 145700 | 972486510 | 12730 | 12660 | 12730 | 12660 | 3 |
| 265 | 20241209 | 145600 | 972448390 | 12730 | 12730 | 12730 | 12690 | 459 |
| 266 | 20241209 | 145500 | 966618230 | 12730 | 12720 | 12730 | 12720 | 294 |
| 267 | 20241209 | 145400 | 962877610 | 12720 | 12650 | 12720 | 12650 | 110 |
| 268 | 20241209 | 145300 | 961478480 | 12730 | 12690 | 12730 | 12690 | 150 |
| 269 | 20241209 | 145200 | 959572620 | 12690 | 12690 | 12700 | 12690 | 232 |
| 270 | 20241209 | 145100 | 956627460 | 12690 | 12670 | 12690 | 12670 | 154 |
| 271 | 20241209 | 145000 | 954673360 | 12640 | 12650 | 12670 | 12640 | 655 |
| 272 | 20241209 | 144900 | 946383310 | 12660 | 12640 | 12660 | 12640 | 335 |
| 273 | 20241209 | 144800 | 942143310 | 12650 | 12650 | 12650 | 12650 | 40 |
| 274 | 20241209 | 144700 | 941637310 | 12660 | 12660 | 12660 | 12650 | 213 |
| 275 | 20241209 | 144600 | 938940740 | 12660 | 12670 | 12670 | 12660 | 202 |
| 276 | 20241209 | 144500 | 936382450 | 12680 | 12680 | 12680 | 12680 | 142 |
| 277 | 20241209 | 144400 | 934581890 | 12680 | 12670 | 12680 | 12670 | 364 |
| 278 | 20241209 | 144300 | 929966770 | 12680 | 12660 | 12680 | 12660 | 98 |
| 279 | 20241209 | 144200 | 928724150 | 12650 | 12690 | 12690 | 12650 | 188 |
| 280 | 20241209 | 144100 | 926340750 | 12680 | 12680 | 12680 | 12680 | 207 |
| 281 | 20241209 | 144000 | 923715990 | 12680 | 12660 | 12680 | 12660 | 112 |
| 282 | 20241209 | 143900 | 922297150 | 12650 | 12680 | 12680 | 12650 | 220 |
| 283 | 20241209 | 143800 | 919508670 | 12680 | 12680 | 12690 | 12680 | 120 |
| 284 | 20241209 | 143700 | 917986910 | 12670 | 12680 | 12680 | 12670 | 205 |
| 285 | 20241209 | 143600 | 915388480 | 12650 | 12650 | 12650 | 12650 | 1 |
| 286 | 20241209 | 143500 | 915375830 | 12680 | 12680 | 12680 | 12680 | 312 |
| 287 | 20241209 | 143400 | 911419670 | 12680 | 12680 | 12680 | 12680 | 46 |
| 288 | 20241209 | 143300 | 910836390 | 12680 | 12680 | 12680 | 12670 | 454 |
| 289 | 20241209 | 143200 | 905082630 | 12690 | 12700 | 12700 | 12690 | 127 |
| 290 | 20241209 | 143100 | 903469880 | 12730 | 12730 | 12730 | 12700 | 298 |
| 291 | 20241209 | 143000 | 899679370 | 12670 | 12670 | 12670 | 12670 | 0 |
| 292 | 20241209 | 142900 | 899679370 | 12670 | 12740 | 12740 | 12670 | 311 |
| 293 | 20241209 | 142800 | 895720390 | 12740 | 12740 | 12740 | 12740 | 106 |
| 294 | 20241209 | 142700 | 894369950 | 12740 | 12740 | 12740 | 12740 | 0 |
| 295 | 20241209 | 142600 | 894369950 | 12740 | 12750 | 12750 | 12710 | 304 |
| 296 | 20241209 | 142500 | 890500960 | 12730 | 12730 | 12730 | 12730 | 96 |
| 297 | 20241209 | 142400 | 889278880 | 12720 | 12720 | 12720 | 12720 | 114 |
| 298 | 20241209 | 142300 | 887828800 | 12700 | 12690 | 12730 | 12690 | 374 |
| 299 | 20241209 | 142200 | 883075740 | 12730 | 12730 | 12730 | 12730 | 114 |
| 300 | 20241209 | 142100 | 881624520 | 12730 | 12720 | 12730 | 12720 | 224 |
| 301 | 20241209 | 142000 | 878774130 | 12720 | 12720 | 12720 | 12720 | 107 |
| 302 | 20241209 | 141900 | 877413090 | 12730 | 12730 | 12730 | 12690 | 203 |
| 303 | 20241209 | 141800 | 874828940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 304 | 20241209 | 141700 | 874828940 | 12700 | 12710 | 12720 | 12700 | 293 |
| 305 | 20241209 | 141600 | 871104940 | 12670 | 12670 | 12670 | 12670 | 1 |
| 306 | 20241209 | 141500 | 871092270 | 12700 | 12720 | 12720 | 12700 | 311 |
| 307 | 20241209 | 141400 | 867138510 | 12690 | 12690 | 12690 | 12690 | 0 |
| 308 | 20241209 | 141300 | 867138510 | 12690 | 12690 | 12710 | 12690 | 476 |
| 309 | 20241209 | 141200 | 861095890 | 12720 | 12680 | 12720 | 12680 | 102 |
| 310 | 20241209 | 141100 | 859798490 | 12700 | 12700 | 12700 | 12700 | 0 |
| 311 | 20241209 | 141000 | 859798490 | 12700 | 12730 | 12730 | 12700 | 365 |
| 312 | 20241209 | 140900 | 855157550 | 12730 | 12680 | 12730 | 12680 | 101 |
| 313 | 20241209 | 140800 | 853875070 | 12710 | 12720 | 12720 | 12710 | 253 |
| 314 | 20241209 | 140700 | 850658020 | 12720 | 12720 | 12720 | 12720 | 110 |
| 315 | 20241209 | 140600 | 849258820 | 12720 | 12680 | 12720 | 12680 | 110 |
| 316 | 20241209 | 140500 | 847862020 | 12710 | 12730 | 12730 | 12710 | 101 |
| 317 | 20241209 | 140400 | 846578210 | 12700 | 12710 | 12720 | 12700 | 307 |
| 318 | 20241209 | 140300 | 842676090 | 12710 | 12710 | 12710 | 12710 | 0 |
| 319 | 20241209 | 140200 | 842676090 | 12710 | 12690 | 12710 | 12690 | 321 |
| 320 | 20241209 | 140100 | 838598760 | 12690 | 12690 | 12690 | 12690 | 3 |
| 321 | 20241209 | 140000 | 838560690 | 12680 | 12690 | 12690 | 12680 | 238 |
| 322 | 20241209 | 135900 | 835541880 | 12700 | 12700 | 12700 | 12700 | 215 |
| 323 | 20241209 | 135800 | 832811380 | 12700 | 12700 | 12700 | 12700 | 0 |
| 324 | 20241209 | 135700 | 832811380 | 12700 | 12690 | 12700 | 12690 | 194 |
| 325 | 20241209 | 135600 | 830348130 | 12700 | 12690 | 12730 | 12690 | 223 |
| 326 | 20241209 | 135500 | 827513750 | 12720 | 12720 | 12720 | 12720 | 0 |
| 327 | 20241209 | 135400 | 827513750 | 12720 | 12710 | 12720 | 12710 | 310 |
| 328 | 20241209 | 135300 | 823571200 | 12720 | 12720 | 12720 | 12720 | 102 |
| 329 | 20241209 | 135200 | 822273760 | 12720 | 12710 | 12720 | 12710 | 212 |
| 330 | 20241209 | 135100 | 819578160 | 12700 | 12620 | 12700 | 12620 | 104 |
| 331 | 20241209 | 135000 | 818261040 | 12620 | 12710 | 12710 | 12620 | 120 |
| 332 | 20241209 | 134900 | 816738090 | 12710 | 12720 | 12720 | 12710 | 112 |
| 333 | 20241209 | 134800 | 815314410 | 12700 | 12700 | 12700 | 12700 | 200 |
| 334 | 20241209 | 134700 | 812774410 | 12700 | 12700 | 12700 | 12700 | 101 |
| 335 | 20241209 | 134600 | 811491710 | 12700 | 12700 | 12700 | 12700 | 94 |
| 336 | 20241209 | 134500 | 810297910 | 12730 | 12690 | 12730 | 12690 | 362 |
| 337 | 20241209 | 134400 | 805698610 | 12680 | 12680 | 12680 | 12680 | 52 |
| 338 | 20241209 | 134300 | 805039250 | 12700 | 12690 | 12700 | 12690 | 278 |
| 339 | 20241209 | 134200 | 801509120 | 12700 | 12690 | 12700 | 12690 | 173 |
| 340 | 20241209 | 134100 | 799312490 | 12600 | 12690 | 12690 | 12600 | 277 |
| 341 | 20241209 | 134000 | 795801590 | 12680 | 12680 | 12680 | 12680 | 65 |
| 342 | 20241209 | 133900 | 794977390 | 12570 | 12700 | 12700 | 12570 | 2469 |
| 343 | 20241209 | 133800 | 763909500 | 12730 | 12710 | 12730 | 12710 | 209 |
| 344 | 20241209 | 133700 | 761251420 | 12720 | 12720 | 12720 | 12720 | 214 |
| 345 | 20241209 | 133600 | 758529340 | 12710 | 12710 | 12710 | 12710 | 107 |
| 346 | 20241209 | 133500 | 757169370 | 12720 | 12720 | 12720 | 12720 | 211 |
| 347 | 20241209 | 133400 | 754485450 | 12720 | 12730 | 12730 | 12720 | 202 |
| 348 | 20241209 | 133300 | 751914070 | 12720 | 12720 | 12720 | 12720 | 0 |
| 349 | 20241209 | 133200 | 751914070 | 12720 | 12730 | 12730 | 12720 | 211 |
| 350 | 20241209 | 133100 | 749229040 | 12720 | 12720 | 12720 | 12720 | 203 |
| 351 | 20241209 | 133000 | 746646880 | 12710 | 12710 | 12710 | 12710 | 0 |
| 352 | 20241209 | 132900 | 746646880 | 12710 | 12770 | 12770 | 12710 | 299 |
| 353 | 20241209 | 132800 | 742838790 | 12770 | 12770 | 12770 | 12770 | 113 |
| 354 | 20241209 | 132700 | 741395780 | 12760 | 12730 | 12760 | 12730 | 200 |
| 355 | 20241209 | 132600 | 738846870 | 12770 | 12770 | 12770 | 12770 | 101 |
| 356 | 20241209 | 132500 | 737557100 | 12770 | 12740 | 12770 | 12740 | 194 |
| 357 | 20241209 | 132400 | 735082570 | 12770 | 12770 | 12770 | 12770 | 96 |
| 358 | 20241209 | 132300 | 733856650 | 12780 | 12780 | 12780 | 12780 | 109 |
| 359 | 20241209 | 132200 | 732463630 | 12750 | 12790 | 12790 | 12750 | 214 |
| 360 | 20241209 | 132100 | 729731010 | 12790 | 12790 | 12790 | 12790 | 94 |
| 361 | 20241209 | 132000 | 728528750 | 12780 | 12790 | 12790 | 12780 | 213 |
| 362 | 20241209 | 131900 | 725805540 | 12760 | 12760 | 12760 | 12760 | 176 |
| 363 | 20241209 | 131800 | 723559780 | 12760 | 12760 | 12760 | 12760 | 95 |
| 364 | 20241209 | 131700 | 722347580 | 12730 | 12760 | 12760 | 12730 | 192 |
| 365 | 20241209 | 131600 | 719900510 | 12750 | 12710 | 12750 | 12710 | 884 |
| 366 | 20241209 | 131500 | 708651530 | 12700 | 12700 | 12700 | 12700 | 93 |
| 367 | 20241209 | 131400 | 707470430 | 12700 | 12700 | 12700 | 12700 | 130 |
| 368 | 20241209 | 131300 | 705819430 | 12690 | 12700 | 12700 | 12690 | 171 |
| 369 | 20241209 | 131200 | 703648380 | 12700 | 12690 | 12700 | 12690 | 173 |
| 370 | 20241209 | 131100 | 701451680 | 12690 | 12690 | 12690 | 12690 | 212 |
| 371 | 20241209 | 131000 | 698761400 | 12680 | 12680 | 12680 | 12680 | 108 |
| 372 | 20241209 | 130900 | 697391960 | 12680 | 12670 | 12680 | 12670 | 211 |
| 373 | 20241209 | 130800 | 694717460 | 12630 | 12630 | 12630 | 12630 | 0 |
| 374 | 20241209 | 130700 | 694717460 | 12630 | 12630 | 12630 | 12630 | 309 |
| 375 | 20241209 | 130600 | 690814790 | 12620 | 12590 | 12620 | 12580 | 406 |
| 376 | 20241209 | 130500 | 685700680 | 12590 | 12610 | 12610 | 12590 | 4092 |
| 377 | 20241209 | 130400 | 634178240 | 12620 | 12620 | 12620 | 12620 | 222 |
| 378 | 20241209 | 130300 | 631376600 | 12630 | 12630 | 12630 | 12630 | 105 |
| 379 | 20241209 | 130200 | 630050450 | 12620 | 12630 | 12630 | 12620 | 214 |
| 380 | 20241209 | 130100 | 627348740 | 12630 | 12630 | 12630 | 12630 | 114 |
| 381 | 20241209 | 130000 | 625908920 | 12610 | 12610 | 12610 | 12610 | 1205 |
| 382 | 20241209 | 125900 | 610713870 | 12600 | 12600 | 12600 | 12600 | 56 |
| 383 | 20241209 | 125800 | 610008270 | 12610 | 12600 | 12610 | 12600 | 107 |
| 384 | 20241209 | 125700 | 608659620 | 12590 | 12590 | 12590 | 12590 | 48 |
| 385 | 20241209 | 125600 | 608055300 | 12590 | 12590 | 12590 | 12590 | 562 |
| 386 | 20241209 | 125500 | 600979720 | 12590 | 12590 | 12590 | 12590 | 97 |
| 387 | 20241209 | 125400 | 599758490 | 12590 | 12590 | 12590 | 12590 | 0 |
| 388 | 20241209 | 125300 | 599758490 | 12590 | 12600 | 12600 | 12590 | 79 |
| 389 | 20241209 | 125200 | 598763800 | 12590 | 12590 | 12590 | 12590 | 62 |
| 390 | 20241209 | 125100 | 597983220 | 12590 | 12590 | 12590 | 12590 | 2 |
| 391 | 20241209 | 125000 | 597958040 | 12590 | 12590 | 12590 | 12590 | 128 |
| 392 | 20241209 | 124900 | 596346520 | 12600 | 12600 | 12600 | 12600 | 0 |
| 393 | 20241209 | 124800 | 596346520 | 12600 | 12590 | 12600 | 12590 | 116 |
| 394 | 20241209 | 124700 | 594885860 | 12590 | 12590 | 12590 | 12590 | 70 |
| 395 | 20241209 | 124600 | 594004560 | 12600 | 12600 | 12600 | 12600 | 49 |
| 396 | 20241209 | 124500 | 593387160 | 12600 | 12590 | 12600 | 12590 | 112 |
| 397 | 20241209 | 124400 | 591976380 | 12600 | 12600 | 12600 | 12600 | 0 |
| 398 | 20241209 | 124300 | 591976380 | 12600 | 12590 | 12600 | 12590 | 65 |
| 399 | 20241209 | 124200 | 591158020 | 12590 | 12590 | 12590 | 12590 | 0 |
| 400 | 20241209 | 124100 | 591158020 | 12590 | 12600 | 12600 | 12590 | 787 |
| 401 | 20241209 | 124000 | 581247120 | 12600 | 12600 | 12600 | 12600 | 111 |
| 402 | 20241209 | 123900 | 579848520 | 12600 | 12610 | 12610 | 12600 | 43 |
| 403 | 20241209 | 123800 | 579306700 | 12590 | 12600 | 12600 | 12590 | 7000 |
| 404 | 20241209 | 123700 | 491165720 | 12600 | 12600 | 12600 | 12600 | 67 |
| 405 | 20241209 | 123600 | 490321520 | 12600 | 12600 | 12600 | 12600 | 99 |
| 406 | 20241209 | 123500 | 489074120 | 12600 | 12600 | 12600 | 12600 | 64 |
| 407 | 20241209 | 123400 | 488267720 | 12590 | 12600 | 12600 | 12590 | 54 |
| 408 | 20241209 | 123300 | 487587850 | 12590 | 12590 | 12590 | 12590 | 0 |
| 409 | 20241209 | 123200 | 487587850 | 12590 | 12600 | 12600 | 12590 | 69 |
| 410 | 20241209 | 123100 | 486719100 | 12600 | 12600 | 12600 | 12600 | 1 |
| 411 | 20241209 | 123000 | 486706500 | 12590 | 12600 | 12600 | 12590 | 3064 |
| 412 | 20241209 | 122900 | 448124970 | 12600 | 12610 | 12610 | 12600 | 71 |
| 413 | 20241209 | 122800 | 447230350 | 12600 | 12600 | 12600 | 12600 | 547 |
| 414 | 20241209 | 122700 | 440338150 | 12600 | 12600 | 12600 | 12600 | 1 |
| 415 | 20241209 | 122600 | 440325550 | 12600 | 12610 | 12610 | 12600 | 1640 |
| 416 | 20241209 | 122500 | 419645760 | 12620 | 12620 | 12620 | 12620 | 0 |
| 417 | 20241209 | 122400 | 419645760 | 12620 | 12620 | 12620 | 12620 | 1 |
| 418 | 20241209 | 122300 | 419633140 | 12610 | 12610 | 12610 | 12610 | 71 |
| 419 | 20241209 | 122200 | 418737830 | 12610 | 12610 | 12610 | 12610 | 44 |
| 420 | 20241209 | 122100 | 418182990 | 12610 | 12610 | 12610 | 12610 | 0 |
| 421 | 20241209 | 122000 | 418182990 | 12610 | 12610 | 12610 | 12610 | 64 |
| 422 | 20241209 | 121900 | 417375950 | 12610 | 12610 | 12620 | 12610 | 121 |
| 423 | 20241209 | 121800 | 415850120 | 12610 | 12610 | 12610 | 12610 | 0 |
| 424 | 20241209 | 121700 | 415850120 | 12610 | 12610 | 12610 | 12610 | 10 |
| 425 | 20241209 | 121600 | 415724020 | 12610 | 12610 | 12610 | 12610 | 58 |
| 426 | 20241209 | 121500 | 414992640 | 12620 | 12620 | 12620 | 12620 | 0 |
| 427 | 20241209 | 121400 | 414992640 | 12620 | 12620 | 12620 | 12620 | 1 |
| 428 | 20241209 | 121300 | 414980020 | 12610 | 12610 | 12610 | 12610 | 65 |
| 429 | 20241209 | 121200 | 414160370 | 12610 | 12610 | 12610 | 12610 | 0 |
| 430 | 20241209 | 121100 | 414160370 | 12610 | 12610 | 12610 | 12610 | 1 |
| 431 | 20241209 | 121000 | 414147760 | 12610 | 12610 | 12610 | 12610 | 64 |
| 432 | 20241209 | 120900 | 413340720 | 12620 | 12620 | 12620 | 12620 | 2 |
| 433 | 20241209 | 120800 | 413315480 | 12620 | 12620 | 12620 | 12620 | 0 |
| 434 | 20241209 | 120700 | 413315480 | 12620 | 12620 | 12620 | 12620 | 10 |
| 435 | 20241209 | 120600 | 413189280 | 12610 | 12610 | 12610 | 12610 | 63 |
| 436 | 20241209 | 120500 | 412394850 | 12620 | 12620 | 12620 | 12620 | 0 |
| 437 | 20241209 | 120400 | 412394850 | 12620 | 12610 | 12620 | 12610 | 62 |
| 438 | 20241209 | 120300 | 411613020 | 12610 | 12610 | 12610 | 12610 | 72 |
| 439 | 20241209 | 120200 | 410705100 | 12610 | 12610 | 12610 | 12610 | 44 |
| 440 | 20241209 | 120100 | 410150260 | 12610 | 12610 | 12610 | 12610 | 1 |
| 441 | 20241209 | 120000 | 410137650 | 12610 | 12620 | 12620 | 12610 | 117 |
| 442 | 20241209 | 115900 | 408662260 | 12620 | 12610 | 12620 | 12610 | 52 |
| 443 | 20241209 | 115800 | 408006520 | 12610 | 12610 | 12610 | 12610 | 0 |
| 444 | 20241209 | 115700 | 408006520 | 12610 | 12610 | 12610 | 12610 | 73 |
| 445 | 20241209 | 115600 | 407085990 | 12610 | 12610 | 12610 | 12610 | 53 |
| 446 | 20241209 | 115500 | 406417660 | 12620 | 12620 | 12620 | 12620 | 1 |
| 447 | 20241209 | 115400 | 406405040 | 12610 | 12610 | 12610 | 12610 | 0 |
| 448 | 20241209 | 115300 | 406405040 | 12610 | 12610 | 12610 | 12610 | 66 |
| 449 | 20241209 | 115200 | 405572780 | 12610 | 12610 | 12610 | 12610 | 262 |
| 450 | 20241209 | 115100 | 402268960 | 12600 | 12600 | 12600 | 12600 | 748 |
| 451 | 20241209 | 115000 | 392844160 | 12600 | 12590 | 12600 | 12590 | 66 |
| 452 | 20241209 | 114900 | 392013200 | 12590 | 12590 | 12590 | 12590 | 0 |
| 453 | 20241209 | 114800 | 392013200 | 12590 | 12590 | 12590 | 12590 | 1 |
| 454 | 20241209 | 114700 | 392000610 | 12590 | 12590 | 12590 | 12590 | 22 |
| 455 | 20241209 | 114600 | 391723630 | 12590 | 12590 | 12590 | 12590 | 57 |
| 456 | 20241209 | 114500 | 391006000 | 12600 | 12600 | 12600 | 12600 | 1 |
| 457 | 20241209 | 114400 | 390993400 | 12590 | 12590 | 12590 | 12590 | 70 |
| 458 | 20241209 | 114300 | 390112100 | 12590 | 12590 | 12590 | 12590 | 71 |
| 459 | 20241209 | 114200 | 389218210 | 12600 | 12600 | 12600 | 12600 | 0 |
| 460 | 20241209 | 114100 | 389218210 | 12600 | 12600 | 12600 | 12600 | 0 |
| 461 | 20241209 | 114000 | 389218210 | 12600 | 12590 | 12600 | 12590 | 66 |
| 462 | 20241209 | 113900 | 388387250 | 12590 | 12600 | 12600 | 12590 | 41 |
| 463 | 20241209 | 113800 | 387871050 | 12600 | 12600 | 12600 | 12600 | 2 |
| 464 | 20241209 | 113700 | 387845850 | 12590 | 12590 | 12590 | 12590 | 20 |
| 465 | 20241209 | 113600 | 387594050 | 12590 | 12590 | 12590 | 12590 | 60 |
| 466 | 20241209 | 113500 | 386838650 | 12600 | 12600 | 12600 | 12600 | 1 |
| 467 | 20241209 | 113400 | 386826050 | 12590 | 12590 | 12590 | 12590 | 53 |
| 468 | 20241209 | 113300 | 386158780 | 12600 | 12590 | 12600 | 12590 | 79 |
| 469 | 20241209 | 113200 | 385164100 | 12600 | 12600 | 12600 | 12600 | 0 |
| 470 | 20241209 | 113100 | 385164100 | 12600 | 12600 | 12600 | 12600 | 0 |
| 471 | 20241209 | 113000 | 385164100 | 12600 | 12600 | 12600 | 12600 | 2 |
| 472 | 20241209 | 112900 | 385138900 | 12590 | 12600 | 12600 | 12590 | 83 |
| 473 | 20241209 | 112800 | 384093790 | 12600 | 12600 | 12600 | 12600 | 0 |
| 474 | 20241209 | 112700 | 384093790 | 12600 | 12610 | 12610 | 12600 | 273 |
| 475 | 20241209 | 112600 | 380651430 | 12610 | 12620 | 12620 | 12610 | 611 |
| 476 | 20241209 | 112500 | 372943720 | 12610 | 12610 | 12610 | 12610 | 0 |
| 477 | 20241209 | 112400 | 372943720 | 12610 | 12610 | 12610 | 12610 | 0 |
| 478 | 20241209 | 112300 | 372943720 | 12610 | 12610 | 12610 | 12610 | 72 |
| 479 | 20241209 | 112200 | 372035800 | 12610 | 12610 | 12610 | 12610 | 46 |
| 480 | 20241209 | 112100 | 371455740 | 12630 | 12630 | 12630 | 12630 | 43 |
| 481 | 20241209 | 112000 | 370912650 | 12610 | 12630 | 12630 | 12610 | 75 |
| 482 | 20241209 | 111900 | 369966180 | 12630 | 12630 | 12630 | 12630 | 2 |
| 483 | 20241209 | 111800 | 369940920 | 12630 | 12630 | 12630 | 12630 | 75 |
| 484 | 20241209 | 111700 | 368993670 | 12630 | 12620 | 12630 | 12620 | 81 |
| 485 | 20241209 | 111600 | 367970820 | 12650 | 12630 | 12650 | 12610 | 77 |
| 486 | 20241209 | 111500 | 366999710 | 12630 | 12630 | 12630 | 12630 | 0 |
| 487 | 20241209 | 111400 | 366999710 | 12630 | 12630 | 12630 | 12630 | 0 |
| 488 | 20241209 | 111300 | 366999710 | 12630 | 12630 | 12630 | 12630 | 0 |
| 489 | 20241209 | 111200 | 366999710 | 12630 | 12660 | 12660 | 12630 | 1505 |
| 490 | 20241209 | 111100 | 347990570 | 12640 | 12640 | 12640 | 12640 | 1 |
| 491 | 20241209 | 111000 | 347977930 | 12640 | 12640 | 12640 | 12640 | 0 |
| 492 | 20241209 | 110900 | 347977930 | 12640 | 12640 | 12640 | 12640 | 0 |
| 493 | 20241209 | 110800 | 347977930 | 12640 | 12640 | 12640 | 12640 | 6 |
| 494 | 20241209 | 110700 | 347902090 | 12640 | 12630 | 12640 | 12630 | 15 |
| 495 | 20241209 | 110600 | 347712500 | 12650 | 12660 | 12660 | 12650 | 172 |
| 496 | 20241209 | 110500 | 345535610 | 12650 | 12630 | 12650 | 12630 | 69 |
| 497 | 20241209 | 110400 | 344664120 | 12630 | 12640 | 12640 | 12630 | 115 |
| 498 | 20241209 | 110300 | 343210940 | 12640 | 12640 | 12640 | 12640 | 0 |
| 499 | 20241209 | 110200 | 343210940 | 12640 | 12640 | 12640 | 12640 | 0 |
| 500 | 20241209 | 110100 | 343210940 | 12640 | 12630 | 12640 | 12630 | 73 |
| 501 | 20241209 | 110000 | 342288230 | 12620 | 12620 | 12620 | 12620 | 64 |
| 502 | 20241209 | 105900 | 341480550 | 12630 | 12630 | 12630 | 12630 | 62 |
| 503 | 20241209 | 105800 | 340697490 | 12640 | 12640 | 12640 | 12640 | 0 |
| 504 | 20241209 | 105700 | 340697490 | 12640 | 12640 | 12640 | 12640 | 34 |
| 505 | 20241209 | 105600 | 340267730 | 12640 | 12620 | 12640 | 12620 | 71 |
| 506 | 20241209 | 105500 | 339371690 | 12640 | 12640 | 12640 | 12640 | 0 |
| 507 | 20241209 | 105400 | 339371690 | 12640 | 12640 | 12640 | 12640 | 0 |
| 508 | 20241209 | 105300 | 339371690 | 12640 | 12640 | 12640 | 12640 | 0 |
| 509 | 20241209 | 105200 | 339371690 | 12640 | 12640 | 12640 | 12640 | 184 |
| 510 | 20241209 | 105100 | 337045930 | 12620 | 12620 | 12620 | 12620 | 293 |
| 511 | 20241209 | 105000 | 333348270 | 12610 | 12630 | 12630 | 12610 | 2800 |
| 512 | 20241209 | 104900 | 298014610 | 12630 | 12630 | 12630 | 12630 | 0 |
| 513 | 20241209 | 104800 | 298014610 | 12630 | 12630 | 12630 | 12630 | 66 |
| 514 | 20241209 | 104700 | 297181030 | 12680 | 12670 | 12680 | 12670 | 11 |
| 515 | 20241209 | 104600 | 297041650 | 12630 | 12630 | 12630 | 12630 | 1 |
| 516 | 20241209 | 104500 | 297029020 | 12630 | 12630 | 12630 | 12630 | 0 |
| 517 | 20241209 | 104400 | 297029020 | 12630 | 12630 | 12630 | 12630 | 41 |
| 518 | 20241209 | 104300 | 296511190 | 12680 | 12680 | 12680 | 12680 | 0 |
| 519 | 20241209 | 104200 | 296511190 | 12680 | 12680 | 12680 | 12680 | 2 |
| 520 | 20241209 | 104100 | 296485830 | 12630 | 12640 | 12640 | 12630 | 526 |
| 521 | 20241209 | 104000 | 289840440 | 12710 | 12710 | 12710 | 12710 | 0 |
| 522 | 20241209 | 103900 | 289840440 | 12710 | 12710 | 12710 | 12710 | 0 |
| 523 | 20241209 | 103800 | 289840440 | 12710 | 12710 | 12710 | 12710 | 0 |
| 524 | 20241209 | 103700 | 289840440 | 12710 | 12710 | 12710 | 12710 | 1 |
| 525 | 20241209 | 103600 | 289827730 | 12630 | 12630 | 12630 | 12630 | 29 |
| 526 | 20241209 | 103500 | 289461460 | 12710 | 12710 | 12710 | 12710 | 0 |
| 527 | 20241209 | 103400 | 289461460 | 12710 | 12710 | 12710 | 12710 | 0 |
| 528 | 20241209 | 103300 | 289461460 | 12710 | 12710 | 12710 | 12710 | 6 |
| 529 | 20241209 | 103200 | 289385200 | 12710 | 12710 | 12710 | 12710 | 2 |
| 530 | 20241209 | 103100 | 289359780 | 12720 | 12720 | 12720 | 12720 | 0 |
| 531 | 20241209 | 103000 | 289359780 | 12720 | 12720 | 12720 | 12720 | 0 |
| 532 | 20241209 | 102900 | 289359780 | 12720 | 12720 | 12720 | 12720 | 0 |
| 533 | 20241209 | 102800 | 289359780 | 12720 | 12720 | 12720 | 12720 | 0 |
| 534 | 20241209 | 102700 | 289359780 | 12720 | 12630 | 12720 | 12630 | 90 |
| 535 | 20241209 | 102600 | 288222720 | 12630 | 12660 | 12660 | 12630 | 585 |
| 536 | 20241209 | 102500 | 280816650 | 12640 | 12640 | 12640 | 12640 | 0 |
| 537 | 20241209 | 102400 | 280816650 | 12640 | 12620 | 12640 | 12620 | 1126 |
| 538 | 20241209 | 102300 | 266592500 | 12620 | 12620 | 12620 | 12620 | 0 |
| 539 | 20241209 | 102200 | 266592500 | 12620 | 12620 | 12620 | 12620 | 2 |
| 540 | 20241209 | 102100 | 266567260 | 12610 | 12610 | 12610 | 12610 | 339 |
| 541 | 20241209 | 102000 | 262292470 | 12620 | 12620 | 12620 | 12620 | 0 |
| 542 | 20241209 | 101900 | 262292470 | 12620 | 12620 | 12620 | 12620 | 2 |
| 543 | 20241209 | 101800 | 262267230 | 12610 | 12610 | 12610 | 12610 | 21 |
| 544 | 20241209 | 101700 | 262002420 | 12610 | 12620 | 12620 | 12610 | 104 |
| 545 | 20241209 | 101600 | 260689950 | 12630 | 12630 | 12630 | 12630 | 0 |
| 546 | 20241209 | 101500 | 260689950 | 12630 | 12630 | 12630 | 12630 | 0 |
| 547 | 20241209 | 101400 | 260689950 | 12630 | 12630 | 12630 | 12630 | 0 |
| 548 | 20241209 | 101300 | 260689950 | 12630 | 12630 | 12630 | 12630 | 1 |
| 549 | 20241209 | 101200 | 260677320 | 12630 | 12630 | 12630 | 12630 | 0 |
| 550 | 20241209 | 101100 | 260677320 | 12630 | 12630 | 12630 | 12630 | 59 |
| 551 | 20241209 | 101000 | 259932150 | 12630 | 12630 | 12630 | 12630 | 0 |
| 552 | 20241209 | 100900 | 259932150 | 12630 | 12630 | 12630 | 12630 | 4 |
| 553 | 20241209 | 100800 | 259881630 | 12630 | 12630 | 12630 | 12630 | 14 |
| 554 | 20241209 | 100700 | 259704810 | 12640 | 12640 | 12640 | 12640 | 0 |
| 555 | 20241209 | 100600 | 259704810 | 12640 | 12640 | 12640 | 12640 | 0 |
| 556 | 20241209 | 100500 | 259704810 | 12640 | 12640 | 12640 | 12640 | 365 |
| 557 | 20241209 | 100400 | 255091210 | 12630 | 12630 | 12630 | 12630 | 0 |
| 558 | 20241209 | 100300 | 255091210 | 12630 | 12630 | 12630 | 12630 | 335 |
| 559 | 20241209 | 100200 | 250860160 | 12620 | 12620 | 12620 | 12620 | 0 |
| 560 | 20241209 | 100100 | 250860160 | 12620 | 12600 | 12620 | 12600 | 370 |
| 561 | 20241209 | 100000 | 246191970 | 12600 | 12600 | 12600 | 12600 | 0 |
| 562 | 20241209 | 095900 | 246191970 | 12600 | 12600 | 12600 | 12600 | 0 |
| 563 | 20241209 | 095800 | 246191970 | 12600 | 12600 | 12600 | 12600 | 59 |
| 564 | 20241209 | 095700 | 245448570 | 12610 | 12610 | 12610 | 12610 | 0 |
| 565 | 20241209 | 095600 | 245448570 | 12610 | 12580 | 12610 | 12580 | 1473 |
| 566 | 20241209 | 095500 | 226899930 | 12580 | 12580 | 12580 | 12580 | 24 |
| 567 | 20241209 | 095400 | 226598010 | 12580 | 12580 | 12580 | 12580 | 0 |
| 568 | 20241209 | 095300 | 226598010 | 12580 | 12570 | 12580 | 12570 | 938 |
| 569 | 20241209 | 095200 | 214803070 | 12570 | 12570 | 12570 | 12570 | 0 |
| 570 | 20241209 | 095100 | 214803070 | 12570 | 12570 | 12570 | 12570 | 0 |
| 571 | 20241209 | 095000 | 214803070 | 12570 | 12570 | 12570 | 12570 | 0 |
| 572 | 20241209 | 094900 | 214803070 | 12570 | 12530 | 12570 | 12530 | 1728 |
| 573 | 20241209 | 094800 | 193104400 | 12540 | 12530 | 12540 | 12530 | 68 |
| 574 | 20241209 | 094700 | 192252350 | 12540 | 12540 | 12540 | 12540 | 0 |
| 575 | 20241209 | 094600 | 192252350 | 12540 | 12540 | 12540 | 12540 | 177 |
| 576 | 20241209 | 094500 | 190032770 | 12550 | 12500 | 12550 | 12500 | 644 |
| 577 | 20241209 | 094400 | 181961310 | 12470 | 12480 | 12480 | 12470 | 72 |
| 578 | 20241209 | 094300 | 181063250 | 12540 | 12520 | 12540 | 12490 | 1831 |
| 579 | 20241209 | 094200 | 158159030 | 12510 | 12510 | 12510 | 12510 | 0 |
| 580 | 20241209 | 094100 | 158159030 | 12510 | 12520 | 12560 | 12510 | 387 |
| 581 | 20241209 | 094000 | 153316430 | 12520 | 12520 | 12520 | 12520 | 48 |
| 582 | 20241209 | 093900 | 152715470 | 12520 | 12550 | 12550 | 12520 | 2800 |
| 583 | 20241209 | 093800 | 117623370 | 12560 | 12560 | 12560 | 12560 | 1 |
| 584 | 20241209 | 093700 | 117610810 | 12550 | 12550 | 12550 | 12550 | 0 |
| 585 | 20241209 | 093600 | 117610810 | 12550 | 12550 | 12550 | 12550 | 226 |
| 586 | 20241209 | 093500 | 114774510 | 12600 | 12600 | 12600 | 12600 | 0 |
| 587 | 20241209 | 093400 | 114774510 | 12600 | 12600 | 12600 | 12600 | 1 |
| 588 | 20241209 | 093300 | 114761910 | 12600 | 12550 | 12600 | 12550 | 72 |
| 589 | 20241209 | 093200 | 113858210 | 12600 | 12580 | 12600 | 12580 | 63 |
| 590 | 20241209 | 093100 | 113064440 | 12550 | 12550 | 12550 | 12550 | 1 |
| 591 | 20241209 | 093000 | 113051890 | 12600 | 12600 | 12600 | 12600 | 110 |
| 592 | 20241209 | 092900 | 111665890 | 12600 | 12550 | 12600 | 12550 | 134 |
| 593 | 20241209 | 092800 | 109983640 | 12540 | 12530 | 12540 | 12520 | 1192 |
| 594 | 20241209 | 092700 | 95051910 | 12530 | 12530 | 12560 | 12530 | 221 |
| 595 | 20241209 | 092600 | 92282720 | 12580 | 12580 | 12580 | 12580 | 0 |
| 596 | 20241209 | 092500 | 92282720 | 12580 | 12530 | 12580 | 12530 | 39 |
| 597 | 20241209 | 092400 | 91794000 | 12620 | 12560 | 12620 | 12530 | 676 |
| 598 | 20241209 | 092300 | 83292120 | 12560 | 12520 | 12560 | 12520 | 122 |
| 599 | 20241209 | 092200 | 81761060 | 12540 | 12540 | 12540 | 12540 | 1 |
| 600 | 20241209 | 092100 | 81748520 | 12470 | 12470 | 12470 | 12470 | 0 |
| 601 | 20241209 | 092000 | 81748520 | 12470 | 12470 | 12470 | 12470 | 30 |
| 602 | 20241209 | 091900 | 81374420 | 12560 | 12490 | 12560 | 12480 | 184 |
| 603 | 20241209 | 091800 | 79077920 | 12580 | 12580 | 12580 | 12580 | 0 |
| 604 | 20241209 | 091700 | 79077920 | 12580 | 12580 | 12580 | 12580 | 1 |
| 605 | 20241209 | 091600 | 79065340 | 12610 | 12500 | 12610 | 12500 | 2 |
| 606 | 20241209 | 091500 | 79040230 | 12620 | 12620 | 12620 | 12620 | 181 |
| 607 | 20241209 | 091400 | 76756010 | 12620 | 12620 | 12620 | 12620 | 12 |
| 608 | 20241209 | 091300 | 76604570 | 12580 | 12580 | 12580 | 12580 | 4 |
| 609 | 20241209 | 091200 | 76554250 | 12620 | 12590 | 12630 | 12590 | 641 |
| 610 | 20241209 | 091100 | 68466470 | 12590 | 12460 | 12590 | 12400 | 917 |
| 611 | 20241209 | 091000 | 57029540 | 12480 | 12520 | 12610 | 12480 | 1124 |
| 612 | 20241209 | 090900 | 42998190 | 12640 | 12590 | 12660 | 12500 | 1329 |
| 613 | 20241209 | 090800 | 26352310 | 12670 | 12670 | 12670 | 12670 | 0 |
| 614 | 20241209 | 090700 | 26352310 | 12670 | 12670 | 12670 | 12540 | 12 |
| 615 | 20241209 | 090600 | 26201570 | 12540 | 12560 | 12560 | 12540 | 1630 |
| 616 | 20241209 | 090500 | 5731150 | 12750 | 12760 | 12760 | 12630 | 107 |
| 617 | 20241209 | 090400 | 4379490 | 12760 | 12760 | 12760 | 12760 | 0 |
| 618 | 20241209 | 090300 | 4379490 | 12760 | 12580 | 12760 | 12580 | 52 |
| 619 | 20241209 | 090200 | 3725150 | 12780 | 12690 | 12780 | 12670 | 19 |
| 620 | 20241209 | 090100 | 3484170 | 12690 | 12690 | 12690 | 12690 | 2 |
| 621 | 20241209 | 090000 | 3458790 | 12840 | 12810 | 12840 | 12800 | 270 |