33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 192500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 887 |
| 3 | 20241204 | 192400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 4 | 20241204 | 192300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 5 | 20241204 | 192200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 6 | 20241204 | 192100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 7 | 20241204 | 192000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 8 | 20241204 | 191900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 9 | 20241204 | 191800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 10 | 20241204 | 191700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 11 | 20241204 | 191600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 12 | 20241204 | 191500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 13 | 20241204 | 191400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 14 | 20241204 | 191300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 15 | 20241204 | 191200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 16 | 20241204 | 191100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 17 | 20241204 | 191000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 18 | 20241204 | 190900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 19 | 20241204 | 190800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 20 | 20241204 | 190700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 21 | 20241204 | 190600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 22 | 20241204 | 190500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 23 | 20241204 | 190400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 24 | 20241204 | 190300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 25 | 20241204 | 190200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 26 | 20241204 | 190100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 27 | 20241204 | 190000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 28 | 20241204 | 185900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 29 | 20241204 | 185800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 30 | 20241204 | 185700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 31 | 20241204 | 185600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 32 | 20241204 | 185500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 887 |
| 33 | 20241204 | 185400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 34 | 20241204 | 185300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 35 | 20241204 | 185200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 36 | 20241204 | 185100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 37 | 20241204 | 185000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 38 | 20241204 | 184900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 39 | 20241204 | 184800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 40 | 20241204 | 184700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 41 | 20241204 | 184600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 42 | 20241204 | 184500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 43 | 20241204 | 184400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 44 | 20241204 | 184300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 45 | 20241204 | 184200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 46 | 20241204 | 184100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 47 | 20241204 | 184000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 48 | 20241204 | 183900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 49 | 20241204 | 183800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 50 | 20241204 | 183700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 51 | 20241204 | 183600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 52 | 20241204 | 183500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 53 | 20241204 | 183400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 54 | 20241204 | 183300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 55 | 20241204 | 183200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 56 | 20241204 | 183100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 57 | 20241204 | 183000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 58 | 20241204 | 182900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 59 | 20241204 | 182800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 60 | 20241204 | 182700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 61 | 20241204 | 182600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 62 | 20241204 | 182500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 887 |
| 63 | 20241204 | 182400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 64 | 20241204 | 182300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 65 | 20241204 | 182200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 66 | 20241204 | 182100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 67 | 20241204 | 182000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 68 | 20241204 | 181900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 69 | 20241204 | 181800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 70 | 20241204 | 181700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 71 | 20241204 | 181600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 72 | 20241204 | 181500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 73 | 20241204 | 181400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 74 | 20241204 | 181300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 75 | 20241204 | 181200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 76 | 20241204 | 181100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 77 | 20241204 | 181000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 78 | 20241204 | 180900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 79 | 20241204 | 180800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 80 | 20241204 | 180700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 81 | 20241204 | 180600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 82 | 20241204 | 180500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 83 | 20241204 | 180400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 84 | 20241204 | 180300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 85 | 20241204 | 180200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 86 | 20241204 | 180100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 87 | 20241204 | 180000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 88 | 20241204 | 175900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 89 | 20241204 | 175800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 90 | 20241204 | 175700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 91 | 20241204 | 175600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 92 | 20241204 | 175500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 887 |
| 93 | 20241204 | 175400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 94 | 20241204 | 175300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 95 | 20241204 | 175200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 96 | 20241204 | 175100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 97 | 20241204 | 175000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 98 | 20241204 | 174900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 99 | 20241204 | 174800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 100 | 20241204 | 174700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 101 | 20241204 | 174600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 102 | 20241204 | 174500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 103 | 20241204 | 174400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 104 | 20241204 | 174300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 105 | 20241204 | 174200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 106 | 20241204 | 174100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 107 | 20241204 | 174000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 108 | 20241204 | 173900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 109 | 20241204 | 173800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 110 | 20241204 | 173700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 111 | 20241204 | 173600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 112 | 20241204 | 173500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 113 | 20241204 | 173400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 114 | 20241204 | 173300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 115 | 20241204 | 173200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 116 | 20241204 | 173100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 117 | 20241204 | 173000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 118 | 20241204 | 172900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 119 | 20241204 | 172800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 120 | 20241204 | 172700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 121 | 20241204 | 172600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 122 | 20241204 | 172500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 887 |
| 123 | 20241204 | 172400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 124 | 20241204 | 172300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 125 | 20241204 | 172200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 126 | 20241204 | 172100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 127 | 20241204 | 172000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 128 | 20241204 | 171900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 129 | 20241204 | 171800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 130 | 20241204 | 171700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 131 | 20241204 | 171600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 132 | 20241204 | 171500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 133 | 20241204 | 171400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 134 | 20241204 | 171300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 135 | 20241204 | 171200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 136 | 20241204 | 171100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 137 | 20241204 | 171000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 138 | 20241204 | 170900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 139 | 20241204 | 170800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 140 | 20241204 | 170700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 141 | 20241204 | 170600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 142 | 20241204 | 170500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 143 | 20241204 | 170400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 144 | 20241204 | 170300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 145 | 20241204 | 170200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 146 | 20241204 | 170100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 147 | 20241204 | 170000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 148 | 20241204 | 165900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 149 | 20241204 | 165800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 150 | 20241204 | 165700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 151 | 20241204 | 165600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 152 | 20241204 | 165500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 887 |
| 153 | 20241204 | 165400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 154 | 20241204 | 165300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 155 | 20241204 | 165200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 156 | 20241204 | 165100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 157 | 20241204 | 165000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 158 | 20241204 | 164900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 159 | 20241204 | 164800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 160 | 20241204 | 164700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 161 | 20241204 | 164600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 162 | 20241204 | 164500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 163 | 20241204 | 164400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 164 | 20241204 | 164300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 165 | 20241204 | 164200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 166 | 20241204 | 164100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 167 | 20241204 | 164000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 168 | 20241204 | 163900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 169 | 20241204 | 163800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 170 | 20241204 | 163700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 171 | 20241204 | 163600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 172 | 20241204 | 163500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 173 | 20241204 | 163400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 174 | 20241204 | 163300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 175 | 20241204 | 163200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 176 | 20241204 | 163100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 177 | 20241204 | 163000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 178 | 20241204 | 162900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 179 | 20241204 | 162800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 180 | 20241204 | 162700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 181 | 20241204 | 162600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 182 | 20241204 | 162500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 887 |
| 183 | 20241204 | 162400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 184 | 20241204 | 162300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 185 | 20241204 | 162200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 186 | 20241204 | 162100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 187 | 20241204 | 162000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 188 | 20241204 | 161900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 189 | 20241204 | 161800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 190 | 20241204 | 161700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 191 | 20241204 | 161600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 192 | 20241204 | 161500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 193 | 20241204 | 161400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 194 | 20241204 | 161300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 195 | 20241204 | 161200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 196 | 20241204 | 161100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 197 | 20241204 | 161000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 198 | 20241204 | 160900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 199 | 20241204 | 160800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 200 | 20241204 | 160700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 201 | 20241204 | 160600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 202 | 20241204 | 160500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 203 | 20241204 | 160400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 204 | 20241204 | 160300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 205 | 20241204 | 160200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 206 | 20241204 | 160100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 207 | 20241204 | 160000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 208 | 20241204 | 155900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 209 | 20241204 | 155800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 210 | 20241204 | 155700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 211 | 20241204 | 155600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 212 | 20241204 | 155500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 887 |
| 213 | 20241204 | 155400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 214 | 20241204 | 155300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 215 | 20241204 | 155200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 216 | 20241204 | 155100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 217 | 20241204 | 155000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 218 | 20241204 | 154900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 219 | 20241204 | 154800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 220 | 20241204 | 154700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 221 | 20241204 | 154600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 222 | 20241204 | 154500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 223 | 20241204 | 154400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 224 | 20241204 | 154300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 225 | 20241204 | 154200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 226 | 20241204 | 154100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 227 | 20241204 | 154000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 228 | 20241204 | 153900 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 229 | 20241204 | 153800 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 230 | 20241204 | 153700 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 231 | 20241204 | 153600 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 232 | 20241204 | 153500 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 233 | 20241204 | 153400 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 234 | 20241204 | 153300 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 235 | 20241204 | 153200 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 236 | 20241204 | 153100 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 0 |
| 237 | 20241204 | 153000 | 1866359350 | 14700 | 14700 | 14700 | 14700 | 887 |
| 238 | 20241204 | 152900 | 1853320450 | 14670 | 14670 | 14670 | 14670 | 0 |
| 239 | 20241204 | 152800 | 1853320450 | 14670 | 14670 | 14670 | 14670 | 0 |
| 240 | 20241204 | 152700 | 1853320450 | 14670 | 14670 | 14670 | 14670 | 0 |
| 241 | 20241204 | 152600 | 1853320450 | 14670 | 14670 | 14670 | 14670 | 0 |
| 242 | 20241204 | 152500 | 1853320450 | 14670 | 14670 | 14670 | 14670 | 0 |
| 243 | 20241204 | 152400 | 1853320450 | 14670 | 14670 | 14670 | 14670 | 0 |
| 244 | 20241204 | 152300 | 1853320450 | 14670 | 14670 | 14670 | 14670 | 0 |
| 245 | 20241204 | 152200 | 1853320450 | 14670 | 14670 | 14670 | 14670 | 0 |
| 246 | 20241204 | 152100 | 1853320450 | 14670 | 14670 | 14670 | 14670 | 0 |
| 247 | 20241204 | 152000 | 1853320450 | 14670 | 14670 | 14670 | 14670 | 0 |
| 248 | 20241204 | 151900 | 1853320450 | 14670 | 14670 | 14700 | 14670 | 196 |
| 249 | 20241204 | 151800 | 1850439790 | 14690 | 14680 | 14690 | 14680 | 140 |
| 250 | 20241204 | 151700 | 1848383210 | 14680 | 14670 | 14680 | 14670 | 135 |
| 251 | 20241204 | 151600 | 1846401570 | 14660 | 14680 | 14690 | 14660 | 110 |
| 252 | 20241204 | 151500 | 1844787200 | 14700 | 14670 | 14700 | 14660 | 182 |
| 253 | 20241204 | 151400 | 1842116420 | 14660 | 14670 | 14680 | 14660 | 530 |
| 254 | 20241204 | 151300 | 1834341270 | 14680 | 14670 | 14690 | 14670 | 160 |
| 255 | 20241204 | 151200 | 1831992860 | 14670 | 14680 | 14700 | 14670 | 180 |
| 256 | 20241204 | 151100 | 1829349760 | 14690 | 14670 | 14690 | 14670 | 222 |
| 257 | 20241204 | 151000 | 1826091700 | 14670 | 14660 | 14680 | 14660 | 181 |
| 258 | 20241204 | 150900 | 1823436480 | 14670 | 14660 | 14670 | 14660 | 209 |
| 259 | 20241204 | 150800 | 1820370920 | 14660 | 14670 | 14670 | 14660 | 137 |
| 260 | 20241204 | 150700 | 1818362330 | 14660 | 14660 | 14670 | 14660 | 84 |
| 261 | 20241204 | 150600 | 1817130350 | 14660 | 14660 | 14670 | 14660 | 237 |
| 262 | 20241204 | 150500 | 1813654610 | 14660 | 14660 | 14670 | 14660 | 47 |
| 263 | 20241204 | 150400 | 1812965570 | 14660 | 14630 | 14660 | 14630 | 231 |
| 264 | 20241204 | 150300 | 1809585110 | 14630 | 14640 | 14640 | 14630 | 94 |
| 265 | 20241204 | 150200 | 1808209850 | 14640 | 14640 | 14640 | 14640 | 109 |
| 266 | 20241204 | 150100 | 1806614090 | 14640 | 14650 | 14650 | 14640 | 65 |
| 267 | 20241204 | 150000 | 1805662480 | 14650 | 14650 | 14650 | 14650 | 50 |
| 268 | 20241204 | 145900 | 1804929980 | 14650 | 14640 | 14650 | 14630 | 413 |
| 269 | 20241204 | 145800 | 1798884850 | 14640 | 14650 | 14650 | 14630 | 163 |
| 270 | 20241204 | 145700 | 1796499450 | 14640 | 14650 | 14650 | 14640 | 142 |
| 271 | 20241204 | 145600 | 1794420020 | 14650 | 14650 | 14650 | 14650 | 146 |
| 272 | 20241204 | 145500 | 1792281120 | 14650 | 14630 | 14650 | 14630 | 599 |
| 273 | 20241204 | 145400 | 1783511910 | 14640 | 14630 | 14640 | 14630 | 39 |
| 274 | 20241204 | 145300 | 1782941330 | 14630 | 14650 | 14650 | 14630 | 330 |
| 275 | 20241204 | 145200 | 1778109080 | 14660 | 14660 | 14660 | 14660 | 3 |
| 276 | 20241204 | 145100 | 1778065100 | 14660 | 14670 | 14670 | 14650 | 428 |
| 277 | 20241204 | 145000 | 1771793410 | 14680 | 14660 | 14680 | 14650 | 954 |
| 278 | 20241204 | 144900 | 1757815700 | 14660 | 14640 | 14670 | 14640 | 1018 |
| 279 | 20241204 | 144800 | 1742902660 | 14650 | 14640 | 14650 | 14640 | 197 |
| 280 | 20241204 | 144700 | 1740017170 | 14650 | 14640 | 14650 | 14630 | 84 |
| 281 | 20241204 | 144600 | 1738788220 | 14640 | 14640 | 14650 | 14640 | 235 |
| 282 | 20241204 | 144500 | 1735347810 | 14650 | 14640 | 14650 | 14640 | 612 |
| 283 | 20241204 | 144400 | 1726388120 | 14640 | 14650 | 14650 | 14630 | 122 |
| 284 | 20241204 | 144300 | 1724602040 | 14650 | 14650 | 14650 | 14650 | 166 |
| 285 | 20241204 | 144200 | 1722170140 | 14650 | 14640 | 14650 | 14640 | 66 |
| 286 | 20241204 | 144100 | 1721203710 | 14640 | 14640 | 14650 | 14640 | 219 |
| 287 | 20241204 | 144000 | 1717997430 | 14640 | 14630 | 14640 | 14630 | 475 |
| 288 | 20241204 | 143900 | 1711047870 | 14630 | 14630 | 14630 | 14620 | 135 |
| 289 | 20241204 | 143800 | 1709074050 | 14620 | 14620 | 14620 | 14620 | 59 |
| 290 | 20241204 | 143700 | 1708211470 | 14630 | 14620 | 14630 | 14620 | 57 |
| 291 | 20241204 | 143600 | 1707378110 | 14620 | 14620 | 14630 | 14620 | 370 |
| 292 | 20241204 | 143500 | 1701968700 | 14620 | 14620 | 14620 | 14620 | 111 |
| 293 | 20241204 | 143400 | 1700345880 | 14620 | 14620 | 14620 | 14620 | 143 |
| 294 | 20241204 | 143300 | 1698255220 | 14630 | 14640 | 14640 | 14630 | 141 |
| 295 | 20241204 | 143200 | 1696192090 | 14640 | 14630 | 14640 | 14630 | 40 |
| 296 | 20241204 | 143100 | 1695606880 | 14630 | 14630 | 14630 | 14630 | 83 |
| 297 | 20241204 | 143000 | 1694392590 | 14640 | 14640 | 14640 | 14640 | 75 |
| 298 | 20241204 | 142900 | 1693294590 | 14640 | 14640 | 14640 | 14630 | 104 |
| 299 | 20241204 | 142800 | 1691773050 | 14610 | 14640 | 14640 | 14610 | 303 |
| 300 | 20241204 | 142700 | 1687338660 | 14640 | 14600 | 14640 | 14600 | 1167 |
| 301 | 20241204 | 142600 | 1670282430 | 14610 | 14610 | 14610 | 14600 | 76 |
| 302 | 20241204 | 142500 | 1669172800 | 14600 | 14600 | 14600 | 14600 | 0 |
| 303 | 20241204 | 142400 | 1669172800 | 14600 | 14610 | 14610 | 14600 | 158 |
| 304 | 20241204 | 142300 | 1666865580 | 14610 | 14610 | 14610 | 14610 | 3 |
| 305 | 20241204 | 142200 | 1666821750 | 14610 | 14600 | 14610 | 14600 | 81 |
| 306 | 20241204 | 142100 | 1665639140 | 14590 | 14590 | 14590 | 14590 | 0 |
| 307 | 20241204 | 142000 | 1665639140 | 14590 | 14600 | 14600 | 14590 | 365 |
| 308 | 20241204 | 141900 | 1660310820 | 14620 | 14600 | 14620 | 14550 | 3411 |
| 309 | 20241204 | 141800 | 1610621840 | 14590 | 14580 | 14590 | 14580 | 2383 |
| 310 | 20241204 | 141700 | 1575855500 | 14580 | 14580 | 14580 | 14570 | 112 |
| 311 | 20241204 | 141600 | 1574223040 | 14580 | 14580 | 14590 | 14580 | 250 |
| 312 | 20241204 | 141500 | 1570578030 | 14580 | 14590 | 14590 | 14580 | 625 |
| 313 | 20241204 | 141400 | 1561465510 | 14590 | 14600 | 14600 | 14590 | 33 |
| 314 | 20241204 | 141300 | 1560983970 | 14580 | 14590 | 14590 | 14580 | 54 |
| 315 | 20241204 | 141200 | 1560196130 | 14590 | 14570 | 14590 | 14570 | 524 |
| 316 | 20241204 | 141100 | 1552555490 | 14570 | 14570 | 14570 | 14570 | 0 |
| 317 | 20241204 | 141000 | 1552555490 | 14570 | 14580 | 14580 | 14570 | 518 |
| 318 | 20241204 | 140900 | 1545007750 | 14590 | 14580 | 14590 | 14580 | 200 |
| 319 | 20241204 | 140800 | 1542091290 | 14570 | 14570 | 14570 | 14570 | 207 |
| 320 | 20241204 | 140700 | 1539075300 | 14560 | 14560 | 14560 | 14560 | 193 |
| 321 | 20241204 | 140600 | 1536265220 | 14570 | 14570 | 14570 | 14570 | 805 |
| 322 | 20241204 | 140500 | 1524536370 | 14580 | 14580 | 14580 | 14570 | 151 |
| 323 | 20241204 | 140400 | 1522334800 | 14580 | 14590 | 14590 | 14580 | 462 |
| 324 | 20241204 | 140300 | 1515597340 | 14600 | 14600 | 14600 | 14600 | 59 |
| 325 | 20241204 | 140200 | 1514735940 | 14600 | 14600 | 14610 | 14600 | 171 |
| 326 | 20241204 | 140100 | 1512239330 | 14610 | 14610 | 14610 | 14610 | 18 |
| 327 | 20241204 | 140000 | 1511976350 | 14610 | 14610 | 14610 | 14610 | 71 |
| 328 | 20241204 | 135900 | 1510939040 | 14610 | 14590 | 14610 | 14590 | 362 |
| 329 | 20241204 | 135800 | 1505652910 | 14590 | 14600 | 14600 | 14590 | 210 |
| 330 | 20241204 | 135700 | 1502588910 | 14590 | 14610 | 14610 | 14590 | 550 |
| 331 | 20241204 | 135600 | 1494558410 | 14610 | 14610 | 14610 | 14600 | 331 |
| 332 | 20241204 | 135500 | 1489724780 | 14610 | 14610 | 14610 | 14610 | 92 |
| 333 | 20241204 | 135400 | 1488380660 | 14610 | 14620 | 14620 | 14610 | 30 |
| 334 | 20241204 | 135300 | 1487942340 | 14620 | 14610 | 14620 | 14610 | 73 |
| 335 | 20241204 | 135200 | 1486875260 | 14610 | 14610 | 14610 | 14610 | 426 |
| 336 | 20241204 | 135100 | 1480651400 | 14610 | 14610 | 14610 | 14610 | 87 |
| 337 | 20241204 | 135000 | 1479380330 | 14610 | 14620 | 14620 | 14610 | 146 |
| 338 | 20241204 | 134900 | 1477246710 | 14610 | 14610 | 14610 | 14610 | 1 |
| 339 | 20241204 | 134800 | 1477232100 | 14600 | 14610 | 14610 | 14600 | 170 |
| 340 | 20241204 | 134700 | 1474748650 | 14610 | 14620 | 14620 | 14610 | 252 |
| 341 | 20241204 | 134600 | 1471065310 | 14620 | 14610 | 14620 | 14610 | 444 |
| 342 | 20241204 | 134500 | 1464574300 | 14620 | 14610 | 14620 | 14610 | 123 |
| 343 | 20241204 | 134400 | 1462777260 | 14610 | 14620 | 14620 | 14610 | 403 |
| 344 | 20241204 | 134300 | 1456889420 | 14610 | 14610 | 14610 | 14610 | 150 |
| 345 | 20241204 | 134200 | 1454697920 | 14620 | 14630 | 14630 | 14620 | 75 |
| 346 | 20241204 | 134100 | 1453601250 | 14630 | 14630 | 14630 | 14630 | 47 |
| 347 | 20241204 | 134000 | 1452913640 | 14630 | 14630 | 14630 | 14620 | 192 |
| 348 | 20241204 | 133900 | 1450105780 | 14620 | 14620 | 14630 | 14620 | 27 |
| 349 | 20241204 | 133800 | 1449710970 | 14630 | 14620 | 14630 | 14620 | 113 |
| 350 | 20241204 | 133700 | 1448058520 | 14630 | 14630 | 14630 | 14630 | 211 |
| 351 | 20241204 | 133600 | 1444971590 | 14620 | 14620 | 14620 | 14620 | 200 |
| 352 | 20241204 | 133500 | 1442047590 | 14630 | 14630 | 14630 | 14620 | 141 |
| 353 | 20241204 | 133400 | 1439985700 | 14630 | 14640 | 14640 | 14630 | 123 |
| 354 | 20241204 | 133300 | 1438186200 | 14620 | 14630 | 14630 | 14620 | 176 |
| 355 | 20241204 | 133200 | 1435612000 | 14640 | 14640 | 14640 | 14640 | 0 |
| 356 | 20241204 | 133100 | 1435612000 | 14640 | 14630 | 14640 | 14630 | 231 |
| 357 | 20241204 | 133000 | 1432231970 | 14620 | 14630 | 14630 | 14620 | 234 |
| 358 | 20241204 | 132900 | 1428809650 | 14620 | 14620 | 14620 | 14620 | 273 |
| 359 | 20241204 | 132800 | 1424818390 | 14620 | 14620 | 14620 | 14610 | 144 |
| 360 | 20241204 | 132700 | 1422713860 | 14610 | 14610 | 14610 | 14610 | 1 |
| 361 | 20241204 | 132600 | 1422699250 | 14640 | 14630 | 14640 | 14620 | 542 |
| 362 | 20241204 | 132500 | 1414775180 | 14650 | 14630 | 14650 | 14630 | 348 |
| 363 | 20241204 | 132400 | 1409683860 | 14630 | 14640 | 14650 | 14630 | 164 |
| 364 | 20241204 | 132300 | 1407283240 | 14640 | 14630 | 14640 | 14620 | 829 |
| 365 | 20241204 | 132200 | 1395155610 | 14630 | 14640 | 14640 | 14630 | 430 |
| 366 | 20241204 | 132100 | 1388864150 | 14630 | 14630 | 14630 | 14630 | 125 |
| 367 | 20241204 | 132000 | 1387035400 | 14630 | 14660 | 14660 | 14630 | 1889 |
| 368 | 20241204 | 131900 | 1359361270 | 14680 | 14670 | 14680 | 14670 | 167 |
| 369 | 20241204 | 131800 | 1356911130 | 14670 | 14670 | 14670 | 14670 | 24 |
| 370 | 20241204 | 131700 | 1356559050 | 14670 | 14660 | 14670 | 14650 | 320 |
| 371 | 20241204 | 131600 | 1351870380 | 14660 | 14660 | 14660 | 14660 | 196 |
| 372 | 20241204 | 131500 | 1348997020 | 14650 | 14660 | 14660 | 14650 | 364 |
| 373 | 20241204 | 131400 | 1343664390 | 14660 | 14690 | 14690 | 14660 | 126 |
| 374 | 20241204 | 131300 | 1341817200 | 14690 | 14700 | 14700 | 14650 | 1028 |
| 375 | 20241204 | 131200 | 1326739570 | 14700 | 14680 | 14700 | 14680 | 151 |
| 376 | 20241204 | 131100 | 1324521890 | 14680 | 14680 | 14680 | 14680 | 7 |
| 377 | 20241204 | 131000 | 1324419130 | 14690 | 14720 | 14720 | 14690 | 1273 |
| 378 | 20241204 | 130900 | 1305697670 | 14720 | 14720 | 14720 | 14710 | 138 |
| 379 | 20241204 | 130800 | 1303666360 | 14710 | 14720 | 14720 | 14710 | 81 |
| 380 | 20241204 | 130700 | 1302474820 | 14720 | 14720 | 14720 | 14720 | 6 |
| 381 | 20241204 | 130600 | 1302386500 | 14710 | 14690 | 14710 | 14690 | 504 |
| 382 | 20241204 | 130500 | 1294977500 | 14690 | 14700 | 14700 | 14690 | 74 |
| 383 | 20241204 | 130400 | 1293889920 | 14690 | 14690 | 14690 | 14690 | 5 |
| 384 | 20241204 | 130300 | 1293816470 | 14690 | 14700 | 14700 | 14690 | 67 |
| 385 | 20241204 | 130200 | 1292831700 | 14700 | 14700 | 14700 | 14700 | 157 |
| 386 | 20241204 | 130100 | 1290523800 | 14690 | 14670 | 14690 | 14670 | 521 |
| 387 | 20241204 | 130000 | 1282877590 | 14670 | 14670 | 14670 | 14670 | 144 |
| 388 | 20241204 | 125900 | 1280765110 | 14670 | 14670 | 14670 | 14670 | 331 |
| 389 | 20241204 | 125800 | 1275909340 | 14670 | 14680 | 14680 | 14670 | 88 |
| 390 | 20241204 | 125700 | 1274618360 | 14680 | 14700 | 14700 | 14680 | 175 |
| 391 | 20241204 | 125600 | 1272049340 | 14700 | 14700 | 14700 | 14700 | 501 |
| 392 | 20241204 | 125500 | 1264684640 | 14700 | 14700 | 14700 | 14700 | 500 |
| 393 | 20241204 | 125400 | 1257334640 | 14710 | 14690 | 14710 | 14690 | 125 |
| 394 | 20241204 | 125300 | 1255496630 | 14690 | 14710 | 14720 | 14690 | 587 |
| 395 | 20241204 | 125200 | 1246866140 | 14700 | 14700 | 14700 | 14700 | 87 |
| 396 | 20241204 | 125100 | 1245587240 | 14700 | 14700 | 14700 | 14700 | 141 |
| 397 | 20241204 | 125000 | 1243514540 | 14700 | 14690 | 14700 | 14690 | 103 |
| 398 | 20241204 | 124900 | 1242000900 | 14690 | 14690 | 14690 | 14690 | 66 |
| 399 | 20241204 | 124800 | 1241031360 | 14690 | 14680 | 14690 | 14680 | 162 |
| 400 | 20241204 | 124700 | 1238652130 | 14680 | 14670 | 14680 | 14670 | 400 |
| 401 | 20241204 | 124600 | 1232780580 | 14670 | 14680 | 14680 | 14670 | 118 |
| 402 | 20241204 | 124500 | 1231048960 | 14670 | 14670 | 14670 | 14670 | 209 |
| 403 | 20241204 | 124400 | 1227982930 | 14680 | 14680 | 14680 | 14680 | 0 |
| 404 | 20241204 | 124300 | 1227982930 | 14680 | 14680 | 14680 | 14680 | 0 |
| 405 | 20241204 | 124200 | 1227982930 | 14680 | 14640 | 14680 | 14640 | 364 |
| 406 | 20241204 | 124100 | 1222650250 | 14640 | 14640 | 14640 | 14640 | 22 |
| 407 | 20241204 | 124000 | 1222328170 | 14650 | 14650 | 14650 | 14650 | 47 |
| 408 | 20241204 | 123900 | 1221639620 | 14640 | 14630 | 14640 | 14630 | 91 |
| 409 | 20241204 | 123800 | 1220307390 | 14650 | 14640 | 14650 | 14640 | 67 |
| 410 | 20241204 | 123700 | 1219326330 | 14640 | 14640 | 14640 | 14640 | 75 |
| 411 | 20241204 | 123600 | 1218228330 | 14630 | 14640 | 14640 | 14630 | 209 |
| 412 | 20241204 | 123500 | 1215169660 | 14640 | 14620 | 14640 | 14620 | 112 |
| 413 | 20241204 | 123400 | 1213531100 | 14620 | 14630 | 14630 | 14620 | 83 |
| 414 | 20241204 | 123300 | 1212317520 | 14630 | 14630 | 14630 | 14630 | 0 |
| 415 | 20241204 | 123200 | 1212317520 | 14630 | 14620 | 14630 | 14620 | 119 |
| 416 | 20241204 | 123100 | 1210576750 | 14630 | 14640 | 14640 | 14630 | 27 |
| 417 | 20241204 | 123000 | 1210181630 | 14620 | 14620 | 14620 | 14620 | 49 |
| 418 | 20241204 | 122900 | 1209465250 | 14620 | 14610 | 14620 | 14610 | 409 |
| 419 | 20241204 | 122800 | 1203486460 | 14620 | 14620 | 14620 | 14620 | 503 |
| 420 | 20241204 | 122700 | 1196132600 | 14620 | 14620 | 14620 | 14620 | 4 |
| 421 | 20241204 | 122600 | 1196074120 | 14620 | 14630 | 14630 | 14620 | 345 |
| 422 | 20241204 | 122500 | 1191026820 | 14640 | 14640 | 14640 | 14640 | 2 |
| 423 | 20241204 | 122400 | 1190997540 | 14640 | 14650 | 14650 | 14640 | 473 |
| 424 | 20241204 | 122300 | 1184072770 | 14650 | 14650 | 14650 | 14650 | 477 |
| 425 | 20241204 | 122200 | 1177084720 | 14660 | 14650 | 14660 | 14650 | 173 |
| 426 | 20241204 | 122100 | 1174550260 | 14650 | 14660 | 14660 | 14650 | 727 |
| 427 | 20241204 | 122000 | 1163892460 | 14660 | 14670 | 14670 | 14660 | 63 |
| 428 | 20241204 | 121900 | 1162968260 | 14680 | 14670 | 14680 | 14670 | 69 |
| 429 | 20241204 | 121800 | 1161956010 | 14680 | 14670 | 14680 | 14670 | 11 |
| 430 | 20241204 | 121700 | 1161794610 | 14670 | 14670 | 14680 | 14670 | 112 |
| 431 | 20241204 | 121600 | 1160151560 | 14680 | 14660 | 14680 | 14660 | 255 |
| 432 | 20241204 | 121500 | 1156410300 | 14670 | 14670 | 14670 | 14670 | 1 |
| 433 | 20241204 | 121400 | 1156395630 | 14670 | 14660 | 14670 | 14660 | 44 |
| 434 | 20241204 | 121300 | 1155750160 | 14670 | 14670 | 14670 | 14670 | 70 |
| 435 | 20241204 | 121200 | 1154723260 | 14670 | 14670 | 14670 | 14670 | 124 |
| 436 | 20241204 | 121100 | 1152904180 | 14670 | 14670 | 14670 | 14670 | 153 |
| 437 | 20241204 | 121000 | 1150659670 | 14670 | 14670 | 14670 | 14670 | 0 |
| 438 | 20241204 | 120900 | 1150659670 | 14670 | 14670 | 14670 | 14670 | 106 |
| 439 | 20241204 | 120800 | 1149104650 | 14670 | 14680 | 14680 | 14670 | 47 |
| 440 | 20241204 | 120700 | 1148415150 | 14680 | 14680 | 14680 | 14680 | 292 |
| 441 | 20241204 | 120600 | 1144128590 | 14670 | 14670 | 14670 | 14670 | 2 |
| 442 | 20241204 | 120500 | 1144099250 | 14690 | 14660 | 14690 | 14650 | 263 |
| 443 | 20241204 | 120400 | 1140244910 | 14660 | 14720 | 14760 | 14660 | 1069 |
| 444 | 20241204 | 120300 | 1124541490 | 14760 | 14740 | 14760 | 14720 | 62 |
| 445 | 20241204 | 120200 | 1123627950 | 14790 | 14790 | 14790 | 14790 | 0 |
| 446 | 20241204 | 120100 | 1123627950 | 14790 | 14730 | 14790 | 14730 | 682 |
| 447 | 20241204 | 120000 | 1113573550 | 14710 | 14680 | 14710 | 14680 | 215 |
| 448 | 20241204 | 115900 | 1110413220 | 14670 | 14660 | 14680 | 14660 | 212 |
| 449 | 20241204 | 115800 | 1107304210 | 14650 | 14650 | 14650 | 14650 | 24 |
| 450 | 20241204 | 115700 | 1106952610 | 14650 | 14660 | 14660 | 14650 | 283 |
| 451 | 20241204 | 115600 | 1102804970 | 14660 | 14660 | 14660 | 14660 | 102 |
| 452 | 20241204 | 115500 | 1101309650 | 14660 | 14680 | 14690 | 14660 | 839 |
| 453 | 20241204 | 115400 | 1089000260 | 14700 | 14690 | 14720 | 14690 | 605 |
| 454 | 20241204 | 115300 | 1080101750 | 14680 | 14670 | 14680 | 14670 | 107 |
| 455 | 20241204 | 115200 | 1078531500 | 14660 | 14660 | 14660 | 14660 | 441 |
| 456 | 20241204 | 115100 | 1072066440 | 14670 | 14650 | 14670 | 14650 | 65 |
| 457 | 20241204 | 115000 | 1071113030 | 14670 | 14670 | 14670 | 14670 | 120 |
| 458 | 20241204 | 114900 | 1069352630 | 14670 | 14650 | 14670 | 14650 | 115 |
| 459 | 20241204 | 114800 | 1067665600 | 14640 | 14640 | 14640 | 14640 | 205 |
| 460 | 20241204 | 114700 | 1064664400 | 14640 | 14590 | 14640 | 14590 | 952 |
| 461 | 20241204 | 114600 | 1050756280 | 14590 | 14590 | 14590 | 14590 | 99 |
| 462 | 20241204 | 114500 | 1049311870 | 14590 | 14590 | 14590 | 14590 | 10 |
| 463 | 20241204 | 114400 | 1049165970 | 14570 | 14560 | 14570 | 14560 | 116 |
| 464 | 20241204 | 114300 | 1047476440 | 14560 | 14550 | 14560 | 14550 | 143 |
| 465 | 20241204 | 114200 | 1045395350 | 14550 | 14550 | 14560 | 14550 | 186 |
| 466 | 20241204 | 114100 | 1042689040 | 14540 | 14550 | 14550 | 14540 | 207 |
| 467 | 20241204 | 114000 | 1039679190 | 14540 | 14540 | 14550 | 14540 | 191 |
| 468 | 20241204 | 113900 | 1036901330 | 14550 | 14550 | 14550 | 14550 | 87 |
| 469 | 20241204 | 113800 | 1035635480 | 14550 | 14540 | 14550 | 14540 | 219 |
| 470 | 20241204 | 113700 | 1032450210 | 14540 | 14540 | 14540 | 14540 | 40 |
| 471 | 20241204 | 113600 | 1031868610 | 14540 | 14540 | 14540 | 14540 | 121 |
| 472 | 20241204 | 113500 | 1030109270 | 14530 | 14540 | 14540 | 14530 | 264 |
| 473 | 20241204 | 113400 | 1026271350 | 14530 | 14540 | 14540 | 14530 | 174 |
| 474 | 20241204 | 113300 | 1023742650 | 14530 | 14540 | 14540 | 14530 | 319 |
| 475 | 20241204 | 113200 | 1019105850 | 14550 | 14550 | 14560 | 14550 | 445 |
| 476 | 20241204 | 113100 | 1012631090 | 14560 | 14560 | 14560 | 14560 | 12 |
| 477 | 20241204 | 113000 | 1012456370 | 14550 | 14550 | 14550 | 14550 | 339 |
| 478 | 20241204 | 112900 | 1007523920 | 14570 | 14580 | 14580 | 14560 | 1049 |
| 479 | 20241204 | 112800 | 992236300 | 14580 | 14600 | 14600 | 14580 | 95 |
| 480 | 20241204 | 112700 | 990849680 | 14580 | 14600 | 14600 | 14580 | 266 |
| 481 | 20241204 | 112600 | 986968750 | 14600 | 14600 | 14610 | 14600 | 136 |
| 482 | 20241204 | 112500 | 984982760 | 14600 | 14610 | 14610 | 14600 | 91 |
| 483 | 20241204 | 112400 | 983654000 | 14610 | 14610 | 14610 | 14610 | 49 |
| 484 | 20241204 | 112300 | 982938110 | 14600 | 14600 | 14610 | 14600 | 169 |
| 485 | 20241204 | 112200 | 980470700 | 14600 | 14600 | 14600 | 14600 | 79 |
| 486 | 20241204 | 112100 | 979317300 | 14600 | 14590 | 14600 | 14590 | 101 |
| 487 | 20241204 | 112000 | 977843100 | 14590 | 14600 | 14600 | 14590 | 156 |
| 488 | 20241204 | 111900 | 975566060 | 14600 | 14600 | 14600 | 14600 | 51 |
| 489 | 20241204 | 111800 | 974821460 | 14600 | 14580 | 14600 | 14580 | 49 |
| 490 | 20241204 | 111700 | 974106080 | 14570 | 14570 | 14570 | 14570 | 20 |
| 491 | 20241204 | 111600 | 973814680 | 14570 | 14610 | 14610 | 14570 | 174 |
| 492 | 20241204 | 111500 | 971277110 | 14590 | 14610 | 14620 | 14590 | 1187 |
| 493 | 20241204 | 111400 | 953950740 | 14630 | 14630 | 14630 | 14630 | 179 |
| 494 | 20241204 | 111300 | 951331970 | 14600 | 14600 | 14600 | 14600 | 189 |
| 495 | 20241204 | 111200 | 948572570 | 14630 | 14630 | 14630 | 14590 | 297 |
| 496 | 20241204 | 111100 | 944228750 | 14630 | 14570 | 14630 | 14570 | 192 |
| 497 | 20241204 | 111000 | 941425310 | 14630 | 14630 | 14630 | 14630 | 0 |
| 498 | 20241204 | 110900 | 941425310 | 14630 | 14580 | 14630 | 14580 | 45 |
| 499 | 20241204 | 110800 | 940768930 | 14570 | 14630 | 14630 | 14570 | 34 |
| 500 | 20241204 | 110700 | 940272890 | 14630 | 14550 | 14630 | 14550 | 422 |
| 501 | 20241204 | 110600 | 934124790 | 14630 | 14580 | 14630 | 14550 | 1607 |
| 502 | 20241204 | 110500 | 910739180 | 14550 | 14550 | 14550 | 14500 | 5172 |
| 503 | 20241204 | 110400 | 835556640 | 14520 | 14580 | 14580 | 14520 | 1085 |
| 504 | 20241204 | 110300 | 819778080 | 14580 | 14580 | 14580 | 14550 | 1529 |
| 505 | 20241204 | 110200 | 797503840 | 14580 | 14600 | 14600 | 14580 | 1415 |
| 506 | 20241204 | 110100 | 776870340 | 14590 | 14580 | 14590 | 14580 | 256 |
| 507 | 20241204 | 110000 | 773137010 | 14590 | 14650 | 14650 | 14590 | 1634 |
| 508 | 20241204 | 105900 | 749262790 | 14650 | 14680 | 14680 | 14650 | 1031 |
| 509 | 20241204 | 105800 | 734157440 | 14650 | 14660 | 14660 | 14640 | 1490 |
| 510 | 20241204 | 105700 | 712334680 | 14660 | 14700 | 14700 | 14660 | 441 |
| 511 | 20241204 | 105600 | 705861540 | 14700 | 14680 | 14700 | 14680 | 167 |
| 512 | 20241204 | 105500 | 703407040 | 14680 | 14670 | 14680 | 14670 | 37 |
| 513 | 20241204 | 105400 | 702864060 | 14690 | 14690 | 14690 | 14690 | 0 |
| 514 | 20241204 | 105300 | 702864060 | 14690 | 14660 | 14690 | 14660 | 123 |
| 515 | 20241204 | 105200 | 701057250 | 14650 | 14660 | 14660 | 14650 | 50 |
| 516 | 20241204 | 105100 | 700324720 | 14650 | 14650 | 14650 | 14650 | 1 |
| 517 | 20241204 | 105000 | 700310070 | 14690 | 14690 | 14690 | 14690 | 24 |
| 518 | 20241204 | 104900 | 699957510 | 14650 | 14690 | 14690 | 14650 | 7 |
| 519 | 20241204 | 104800 | 699854760 | 14690 | 14690 | 14690 | 14690 | 154 |
| 520 | 20241204 | 104700 | 697592500 | 14620 | 14650 | 14650 | 14620 | 50 |
| 521 | 20241204 | 104600 | 696860300 | 14650 | 14690 | 14690 | 14610 | 4039 |
| 522 | 20241204 | 104500 | 637711050 | 14700 | 14700 | 14700 | 14700 | 3 |
| 523 | 20241204 | 104400 | 637666950 | 14690 | 14700 | 14700 | 14690 | 32 |
| 524 | 20241204 | 104300 | 637196650 | 14690 | 14700 | 14700 | 14690 | 102 |
| 525 | 20241204 | 104200 | 635697270 | 14700 | 14700 | 14700 | 14700 | 0 |
| 526 | 20241204 | 104100 | 635697270 | 14700 | 14710 | 14710 | 14670 | 992 |
| 527 | 20241204 | 104000 | 621129230 | 14700 | 14710 | 14710 | 14700 | 475 |
| 528 | 20241204 | 103900 | 614143520 | 14710 | 14740 | 14740 | 14710 | 6 |
| 529 | 20241204 | 103800 | 614055230 | 14740 | 14730 | 14740 | 14730 | 16 |
| 530 | 20241204 | 103700 | 613819540 | 14730 | 14700 | 14730 | 14700 | 1442 |
| 531 | 20241204 | 103600 | 592607200 | 14710 | 14710 | 14710 | 14710 | 36 |
| 532 | 20241204 | 103500 | 592077640 | 14680 | 14700 | 14700 | 14680 | 59 |
| 533 | 20241204 | 103400 | 591210970 | 14700 | 14700 | 14700 | 14700 | 206 |
| 534 | 20241204 | 103300 | 588182770 | 14710 | 14700 | 14710 | 14700 | 42 |
| 535 | 20241204 | 103200 | 587565310 | 14700 | 14700 | 14700 | 14700 | 3 |
| 536 | 20241204 | 103100 | 587521210 | 14700 | 14680 | 14700 | 14680 | 2 |
| 537 | 20241204 | 103000 | 587491830 | 14740 | 14720 | 14740 | 14670 | 3154 |
| 538 | 20241204 | 102900 | 541119840 | 14730 | 14800 | 14800 | 14730 | 2540 |
| 539 | 20241204 | 102800 | 503621980 | 14800 | 14820 | 14820 | 14800 | 69 |
| 540 | 20241204 | 102700 | 502600750 | 14800 | 14800 | 14800 | 14800 | 4 |
| 541 | 20241204 | 102600 | 502541550 | 14800 | 14800 | 14800 | 14800 | 1 |
| 542 | 20241204 | 102500 | 502526750 | 14820 | 14840 | 14860 | 14820 | 118 |
| 543 | 20241204 | 102400 | 500777230 | 14850 | 14850 | 14850 | 14850 | 0 |
| 544 | 20241204 | 102300 | 500777230 | 14850 | 14840 | 14850 | 14840 | 129 |
| 545 | 20241204 | 102200 | 498862370 | 14830 | 14810 | 14830 | 14790 | 56 |
| 546 | 20241204 | 102100 | 498032250 | 14830 | 14790 | 14830 | 14790 | 2 |
| 547 | 20241204 | 102000 | 498002630 | 14860 | 14860 | 14860 | 14860 | 59 |
| 548 | 20241204 | 101900 | 497125890 | 14860 | 14840 | 14860 | 14840 | 51 |
| 549 | 20241204 | 101800 | 496368710 | 14790 | 14790 | 14790 | 14770 | 277 |
| 550 | 20241204 | 101700 | 492274840 | 14790 | 14780 | 14790 | 14780 | 239 |
| 551 | 20241204 | 101600 | 488742410 | 14780 | 14780 | 14780 | 14770 | 101 |
| 552 | 20241204 | 101500 | 487250490 | 14780 | 14810 | 14850 | 14770 | 906 |
| 553 | 20241204 | 101400 | 473851810 | 14850 | 14850 | 14850 | 14850 | 7 |
| 554 | 20241204 | 101300 | 473747860 | 14870 | 14870 | 14870 | 14870 | 101 |
| 555 | 20241204 | 101200 | 472245990 | 14870 | 14880 | 14880 | 14870 | 12 |
| 556 | 20241204 | 101100 | 472067440 | 14810 | 14880 | 14880 | 14810 | 9 |
| 557 | 20241204 | 101000 | 471933630 | 14880 | 14830 | 14880 | 14800 | 316 |
| 558 | 20241204 | 100900 | 467246490 | 14830 | 14870 | 14880 | 14830 | 8 |
| 559 | 20241204 | 100800 | 467127720 | 14810 | 14850 | 14880 | 14810 | 88 |
| 560 | 20241204 | 100700 | 465820040 | 14880 | 14870 | 14880 | 14870 | 100 |
| 561 | 20241204 | 100600 | 464332130 | 14870 | 14880 | 14880 | 14820 | 47 |
| 562 | 20241204 | 100500 | 463633730 | 14870 | 14810 | 14870 | 14790 | 342 |
| 563 | 20241204 | 100400 | 458572900 | 14860 | 14840 | 14860 | 14810 | 143 |
| 564 | 20241204 | 100300 | 456448920 | 14790 | 14820 | 14820 | 14790 | 178 |
| 565 | 20241204 | 100200 | 453812040 | 14850 | 14850 | 14850 | 14850 | 3 |
| 566 | 20241204 | 100100 | 453767490 | 14870 | 14870 | 14870 | 14860 | 182 |
| 567 | 20241204 | 100000 | 451061170 | 14800 | 14870 | 14870 | 14800 | 3 |
| 568 | 20241204 | 095900 | 451016690 | 14870 | 14870 | 14870 | 14820 | 10 |
| 569 | 20241204 | 095800 | 450868060 | 14860 | 14800 | 14860 | 14790 | 156 |
| 570 | 20241204 | 095700 | 448552440 | 14810 | 14810 | 14810 | 14810 | 16 |
| 571 | 20241204 | 095600 | 448315480 | 14810 | 14820 | 14820 | 14800 | 18 |
| 572 | 20241204 | 095500 | 448048900 | 14860 | 14840 | 14860 | 14840 | 140 |
| 573 | 20241204 | 095400 | 445969350 | 14820 | 14810 | 14820 | 14810 | 406 |
| 574 | 20241204 | 095300 | 439954930 | 14820 | 14820 | 14820 | 14820 | 1 |
| 575 | 20241204 | 095200 | 439940110 | 14820 | 14720 | 14820 | 14720 | 118 |
| 576 | 20241204 | 095100 | 438197750 | 14810 | 14730 | 14810 | 14720 | 450 |
| 577 | 20241204 | 095000 | 431567450 | 14730 | 14720 | 14730 | 14720 | 250 |
| 578 | 20241204 | 094900 | 427886950 | 14820 | 14820 | 14820 | 14820 | 102 |
| 579 | 20241204 | 094800 | 426375310 | 14820 | 14730 | 14820 | 14710 | 215 |
| 580 | 20241204 | 094700 | 423211080 | 14840 | 14700 | 14840 | 14700 | 311 |
| 581 | 20241204 | 094600 | 418637840 | 14700 | 14700 | 14700 | 14700 | 335 |
| 582 | 20241204 | 094500 | 413713340 | 14700 | 14700 | 14740 | 14700 | 819 |
| 583 | 20241204 | 094400 | 401670180 | 14710 | 14730 | 14740 | 14700 | 1923 |
| 584 | 20241204 | 094300 | 373381470 | 14740 | 14740 | 14750 | 14740 | 289 |
| 585 | 20241204 | 094200 | 369121550 | 14740 | 14770 | 14770 | 14740 | 642 |
| 586 | 20241204 | 094100 | 359648890 | 14770 | 14840 | 14880 | 14770 | 200 |
| 587 | 20241204 | 094000 | 356684830 | 14760 | 14760 | 14760 | 14760 | 930 |
| 588 | 20241204 | 093900 | 342958030 | 14770 | 14850 | 14850 | 14770 | 3064 |
| 589 | 20241204 | 093800 | 297692960 | 14850 | 14880 | 14880 | 14780 | 1618 |
| 590 | 20241204 | 093700 | 273740360 | 14880 | 14900 | 14900 | 14860 | 883 |
| 591 | 20241204 | 093600 | 260601410 | 14920 | 14920 | 14920 | 14920 | 5 |
| 592 | 20241204 | 093500 | 260526810 | 14920 | 14920 | 14920 | 14900 | 800 |
| 593 | 20241204 | 093400 | 248600120 | 14920 | 14920 | 14920 | 14910 | 135 |
| 594 | 20241204 | 093300 | 246586000 | 14920 | 14920 | 14930 | 14920 | 9 |
| 595 | 20241204 | 093200 | 246451690 | 14930 | 14930 | 14930 | 14910 | 27 |
| 596 | 20241204 | 093100 | 246048660 | 14930 | 14910 | 14930 | 14910 | 37 |
| 597 | 20241204 | 093000 | 245496470 | 14980 | 14910 | 14980 | 14910 | 37 |
| 598 | 20241204 | 092900 | 244944590 | 14910 | 14920 | 14990 | 14910 | 439 |
| 599 | 20241204 | 092800 | 238394940 | 14970 | 15040 | 15070 | 14930 | 489 |
| 600 | 20241204 | 092700 | 231081280 | 15070 | 14970 | 15070 | 14960 | 52 |
| 601 | 20241204 | 092600 | 230301160 | 15000 | 15080 | 15080 | 14970 | 229 |
| 602 | 20241204 | 092500 | 226866010 | 15070 | 15060 | 15080 | 15000 | 158 |
| 603 | 20241204 | 092400 | 224484830 | 15080 | 15080 | 15080 | 15080 | 0 |
| 604 | 20241204 | 092300 | 224484830 | 15080 | 15070 | 15100 | 14970 | 851 |
| 605 | 20241204 | 092200 | 211698810 | 15070 | 15060 | 15070 | 15010 | 332 |
| 606 | 20241204 | 092100 | 206702780 | 15070 | 15040 | 15070 | 15000 | 303 |
| 607 | 20241204 | 092000 | 202147470 | 15040 | 15010 | 15050 | 15000 | 359 |
| 608 | 20241204 | 091900 | 196753630 | 15010 | 14980 | 15010 | 14970 | 1894 |
| 609 | 20241204 | 091800 | 168364040 | 14980 | 14980 | 14980 | 14910 | 42 |
| 610 | 20241204 | 091700 | 167736840 | 14990 | 14920 | 14990 | 14910 | 258 |
| 611 | 20241204 | 091600 | 163888780 | 14920 | 14920 | 14920 | 14910 | 222 |
| 612 | 20241204 | 091500 | 160577390 | 15000 | 15000 | 15000 | 14950 | 120 |
| 613 | 20241204 | 091400 | 158777540 | 15010 | 15010 | 15010 | 15010 | 10 |
| 614 | 20241204 | 091300 | 158627440 | 15010 | 14980 | 15010 | 14980 | 148 |
| 615 | 20241204 | 091200 | 156406960 | 14990 | 14990 | 15000 | 14950 | 332 |
| 616 | 20241204 | 091100 | 151427320 | 15000 | 15000 | 15000 | 15000 | 161 |
| 617 | 20241204 | 091000 | 149012320 | 15000 | 15000 | 15000 | 14990 | 889 |
| 618 | 20241204 | 090900 | 135677760 | 14890 | 14970 | 15000 | 14890 | 1275 |
| 619 | 20241204 | 090800 | 116655590 | 14880 | 14880 | 14980 | 14870 | 236 |
| 620 | 20241204 | 090700 | 113134320 | 14870 | 14790 | 14870 | 14790 | 178 |
| 621 | 20241204 | 090600 | 110497320 | 14790 | 14980 | 14980 | 14790 | 92 |
| 622 | 20241204 | 090500 | 109135980 | 14800 | 14900 | 15020 | 14780 | 828 |
| 623 | 20241204 | 090400 | 96852980 | 14900 | 14860 | 14900 | 14800 | 701 |
| 624 | 20241204 | 090300 | 86425370 | 14870 | 14770 | 14870 | 14770 | 1025 |
| 625 | 20241204 | 090200 | 71246910 | 14770 | 14670 | 14790 | 14670 | 273 |
| 626 | 20241204 | 090100 | 67234660 | 14790 | 14700 | 14790 | 14660 | 605 |
| 627 | 20241204 | 090000 | 58352850 | 14610 | 14710 | 14800 | 14610 | 3968 |