33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 3264 |
| 3 | 20241209 | 192400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 4 | 20241209 | 192300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 5 | 20241209 | 192200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 6 | 20241209 | 192100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 7 | 20241209 | 192000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 8 | 20241209 | 191900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 9 | 20241209 | 191800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 10 | 20241209 | 191700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 11 | 20241209 | 191600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 12 | 20241209 | 191500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 13 | 20241209 | 191400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 14 | 20241209 | 191300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 15 | 20241209 | 191200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 16 | 20241209 | 191100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 17 | 20241209 | 191000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 18 | 20241209 | 190900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 19 | 20241209 | 190800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 20 | 20241209 | 190700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 21 | 20241209 | 190600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 22 | 20241209 | 190500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 23 | 20241209 | 190400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 24 | 20241209 | 190300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 25 | 20241209 | 190200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 26 | 20241209 | 190100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 27 | 20241209 | 190000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 28 | 20241209 | 185900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 29 | 20241209 | 185800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 30 | 20241209 | 185700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 31 | 20241209 | 185600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 32 | 20241209 | 185500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 3264 |
| 33 | 20241209 | 185400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 34 | 20241209 | 185300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 35 | 20241209 | 185200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 36 | 20241209 | 185100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 37 | 20241209 | 185000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 38 | 20241209 | 184900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 39 | 20241209 | 184800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 40 | 20241209 | 184700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 41 | 20241209 | 184600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 42 | 20241209 | 184500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 43 | 20241209 | 184400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 44 | 20241209 | 184300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 45 | 20241209 | 184200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 46 | 20241209 | 184100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 47 | 20241209 | 184000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 48 | 20241209 | 183900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 49 | 20241209 | 183800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 50 | 20241209 | 183700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 51 | 20241209 | 183600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 52 | 20241209 | 183500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 53 | 20241209 | 183400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 54 | 20241209 | 183300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 55 | 20241209 | 183200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 56 | 20241209 | 183100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 57 | 20241209 | 183000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 58 | 20241209 | 182900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 59 | 20241209 | 182800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 60 | 20241209 | 182700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 61 | 20241209 | 182600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 62 | 20241209 | 182500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 3264 |
| 63 | 20241209 | 182400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 64 | 20241209 | 182300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 65 | 20241209 | 182200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 66 | 20241209 | 182100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 67 | 20241209 | 182000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 68 | 20241209 | 181900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 69 | 20241209 | 181800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 70 | 20241209 | 181700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 71 | 20241209 | 181600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 72 | 20241209 | 181500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 73 | 20241209 | 181400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 74 | 20241209 | 181300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 75 | 20241209 | 181200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 76 | 20241209 | 181100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 77 | 20241209 | 181000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 78 | 20241209 | 180900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 79 | 20241209 | 180800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 80 | 20241209 | 180700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 81 | 20241209 | 180600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 82 | 20241209 | 180500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 83 | 20241209 | 180400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 84 | 20241209 | 180300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 85 | 20241209 | 180200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 86 | 20241209 | 180100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 87 | 20241209 | 180000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 88 | 20241209 | 175900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 89 | 20241209 | 175800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 90 | 20241209 | 175700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 91 | 20241209 | 175600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 92 | 20241209 | 175500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 3264 |
| 93 | 20241209 | 175400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 94 | 20241209 | 175300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 95 | 20241209 | 175200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 96 | 20241209 | 175100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 97 | 20241209 | 175000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 98 | 20241209 | 174900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 99 | 20241209 | 174800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 100 | 20241209 | 174700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 101 | 20241209 | 174600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 102 | 20241209 | 174500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 103 | 20241209 | 174400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 104 | 20241209 | 174300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 105 | 20241209 | 174200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 106 | 20241209 | 174100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 107 | 20241209 | 174000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 108 | 20241209 | 173900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 109 | 20241209 | 173800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 110 | 20241209 | 173700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 111 | 20241209 | 173600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 112 | 20241209 | 173500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 113 | 20241209 | 173400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 114 | 20241209 | 173300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 115 | 20241209 | 173200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 116 | 20241209 | 173100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 117 | 20241209 | 173000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 118 | 20241209 | 172900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 119 | 20241209 | 172800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 120 | 20241209 | 172700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 121 | 20241209 | 172600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 122 | 20241209 | 172500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 3264 |
| 123 | 20241209 | 172400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 124 | 20241209 | 172300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 125 | 20241209 | 172200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 126 | 20241209 | 172100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 127 | 20241209 | 172000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 128 | 20241209 | 171900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 129 | 20241209 | 171800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 130 | 20241209 | 171700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 131 | 20241209 | 171600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 132 | 20241209 | 171500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 133 | 20241209 | 171400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 134 | 20241209 | 171300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 135 | 20241209 | 171200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 136 | 20241209 | 171100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 137 | 20241209 | 171000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 138 | 20241209 | 170900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 139 | 20241209 | 170800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 140 | 20241209 | 170700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 141 | 20241209 | 170600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 142 | 20241209 | 170500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 143 | 20241209 | 170400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 144 | 20241209 | 170300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 145 | 20241209 | 170200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 146 | 20241209 | 170100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 147 | 20241209 | 170000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 148 | 20241209 | 165900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 149 | 20241209 | 165800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 150 | 20241209 | 165700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 151 | 20241209 | 165600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 152 | 20241209 | 165500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 3264 |
| 153 | 20241209 | 165400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 154 | 20241209 | 165300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 155 | 20241209 | 165200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 156 | 20241209 | 165100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 157 | 20241209 | 165000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 158 | 20241209 | 164900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 159 | 20241209 | 164800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 160 | 20241209 | 164700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 161 | 20241209 | 164600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 162 | 20241209 | 164500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 163 | 20241209 | 164400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 164 | 20241209 | 164300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 165 | 20241209 | 164200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 166 | 20241209 | 164100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 167 | 20241209 | 164000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 168 | 20241209 | 163900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 169 | 20241209 | 163800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 170 | 20241209 | 163700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 171 | 20241209 | 163600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 172 | 20241209 | 163500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 173 | 20241209 | 163400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 174 | 20241209 | 163300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 175 | 20241209 | 163200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 176 | 20241209 | 163100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 177 | 20241209 | 163000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 178 | 20241209 | 162900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 179 | 20241209 | 162800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 180 | 20241209 | 162700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 181 | 20241209 | 162600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 182 | 20241209 | 162500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 3264 |
| 183 | 20241209 | 162400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 184 | 20241209 | 162300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 185 | 20241209 | 162200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 186 | 20241209 | 162100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 187 | 20241209 | 162000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 188 | 20241209 | 161900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 189 | 20241209 | 161800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 190 | 20241209 | 161700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 191 | 20241209 | 161600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 192 | 20241209 | 161500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 193 | 20241209 | 161400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 194 | 20241209 | 161300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 195 | 20241209 | 161200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 196 | 20241209 | 161100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 197 | 20241209 | 161000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 198 | 20241209 | 160900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 199 | 20241209 | 160800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 200 | 20241209 | 160700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 201 | 20241209 | 160600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 202 | 20241209 | 160500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 203 | 20241209 | 160400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 204 | 20241209 | 160300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 205 | 20241209 | 160200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 206 | 20241209 | 160100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 207 | 20241209 | 160000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 208 | 20241209 | 155900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 209 | 20241209 | 155800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 210 | 20241209 | 155700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 211 | 20241209 | 155600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 212 | 20241209 | 155500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 3264 |
| 213 | 20241209 | 155400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 214 | 20241209 | 155300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 215 | 20241209 | 155200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 216 | 20241209 | 155100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 217 | 20241209 | 155000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 218 | 20241209 | 154900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 219 | 20241209 | 154800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 220 | 20241209 | 154700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 221 | 20241209 | 154600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 222 | 20241209 | 154500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 223 | 20241209 | 154400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 224 | 20241209 | 154300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 225 | 20241209 | 154200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 226 | 20241209 | 154100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 227 | 20241209 | 154000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 228 | 20241209 | 153900 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 229 | 20241209 | 153800 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 230 | 20241209 | 153700 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 231 | 20241209 | 153600 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 232 | 20241209 | 153500 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 233 | 20241209 | 153400 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 234 | 20241209 | 153300 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 235 | 20241209 | 153200 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 236 | 20241209 | 153100 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 237 | 20241209 | 153000 | 1594522880 | 13670 | 13670 | 13670 | 13670 | 3264 |
| 238 | 20241209 | 152900 | 1549904000 | 13740 | 13740 | 13740 | 13740 | 0 |
| 239 | 20241209 | 152800 | 1549904000 | 13740 | 13740 | 13740 | 13740 | 0 |
| 240 | 20241209 | 152700 | 1549904000 | 13740 | 13740 | 13740 | 13740 | 0 |
| 241 | 20241209 | 152600 | 1549904000 | 13740 | 13740 | 13740 | 13740 | 0 |
| 242 | 20241209 | 152500 | 1549904000 | 13740 | 13740 | 13740 | 13740 | 0 |
| 243 | 20241209 | 152400 | 1549904000 | 13740 | 13740 | 13740 | 13740 | 0 |
| 244 | 20241209 | 152300 | 1549904000 | 13740 | 13740 | 13740 | 13740 | 0 |
| 245 | 20241209 | 152200 | 1549904000 | 13740 | 13740 | 13740 | 13740 | 0 |
| 246 | 20241209 | 152100 | 1549904000 | 13740 | 13740 | 13740 | 13740 | 0 |
| 247 | 20241209 | 152000 | 1549904000 | 13740 | 13740 | 13740 | 13740 | 0 |
| 248 | 20241209 | 151900 | 1549904000 | 13740 | 13740 | 13740 | 13680 | 981 |
| 249 | 20241209 | 151800 | 1536466460 | 13710 | 13700 | 13710 | 13690 | 193 |
| 250 | 20241209 | 151700 | 1533821580 | 13700 | 13720 | 13760 | 13700 | 1181 |
| 251 | 20241209 | 151600 | 1517619750 | 13710 | 13740 | 13750 | 13710 | 204 |
| 252 | 20241209 | 151500 | 1514817820 | 13750 | 13720 | 13760 | 13700 | 1649 |
| 253 | 20241209 | 151400 | 1492162010 | 13720 | 13750 | 13750 | 13710 | 2082 |
| 254 | 20241209 | 151300 | 1463603240 | 13740 | 13740 | 13760 | 13730 | 1422 |
| 255 | 20241209 | 151200 | 1444066870 | 13760 | 13760 | 13760 | 13740 | 543 |
| 256 | 20241209 | 151100 | 1436598630 | 13760 | 13760 | 13770 | 13740 | 141 |
| 257 | 20241209 | 151000 | 1434659300 | 13760 | 13760 | 13790 | 13730 | 2001 |
| 258 | 20241209 | 150900 | 1407146230 | 13770 | 13770 | 13780 | 13770 | 273 |
| 259 | 20241209 | 150800 | 1403386680 | 13780 | 13780 | 13790 | 13780 | 206 |
| 260 | 20241209 | 150700 | 1400546470 | 13790 | 13800 | 13800 | 13780 | 126 |
| 261 | 20241209 | 150600 | 1398809470 | 13800 | 13830 | 13830 | 13780 | 480 |
| 262 | 20241209 | 150500 | 1392183180 | 13840 | 13800 | 13840 | 13800 | 518 |
| 263 | 20241209 | 150400 | 1385028690 | 13800 | 13780 | 13800 | 13770 | 49 |
| 264 | 20241209 | 150300 | 1384353230 | 13770 | 13810 | 13810 | 13770 | 633 |
| 265 | 20241209 | 150200 | 1375622350 | 13820 | 13790 | 13820 | 13790 | 48 |
| 266 | 20241209 | 150100 | 1374960040 | 13840 | 13780 | 13840 | 13770 | 81 |
| 267 | 20241209 | 150000 | 1373843940 | 13840 | 13780 | 13840 | 13770 | 24 |
| 268 | 20241209 | 145900 | 1373513080 | 13780 | 13800 | 13840 | 13780 | 324 |
| 269 | 20241209 | 145800 | 1369044200 | 13800 | 13800 | 13840 | 13800 | 117 |
| 270 | 20241209 | 145700 | 1367429440 | 13810 | 13790 | 13840 | 13790 | 163 |
| 271 | 20241209 | 145600 | 1365181040 | 13790 | 13840 | 13840 | 13780 | 150 |
| 272 | 20241209 | 145500 | 1363113280 | 13800 | 13770 | 13840 | 13770 | 163 |
| 273 | 20241209 | 145400 | 1360863060 | 13840 | 13780 | 13840 | 13760 | 396 |
| 274 | 20241209 | 145300 | 1355407550 | 13780 | 13800 | 13840 | 13780 | 52 |
| 275 | 20241209 | 145200 | 1354690280 | 13840 | 13840 | 13840 | 13790 | 4 |
| 276 | 20241209 | 145100 | 1354634970 | 13790 | 13780 | 13850 | 13780 | 25 |
| 277 | 20241209 | 145000 | 1354289370 | 13770 | 13840 | 13850 | 13760 | 358 |
| 278 | 20241209 | 144900 | 1349342590 | 13850 | 13760 | 13850 | 13760 | 62 |
| 279 | 20241209 | 144800 | 1348487840 | 13850 | 13770 | 13860 | 13750 | 143 |
| 280 | 20241209 | 144700 | 1346519770 | 13860 | 13810 | 13860 | 13760 | 2163 |
| 281 | 20241209 | 144600 | 1316673880 | 13860 | 13820 | 13870 | 13810 | 81 |
| 282 | 20241209 | 144500 | 1315554540 | 13870 | 13810 | 13870 | 13810 | 65 |
| 283 | 20241209 | 144400 | 1314656130 | 13880 | 13830 | 13880 | 13800 | 156 |
| 284 | 20241209 | 144300 | 1312499920 | 13890 | 13890 | 13890 | 13830 | 6 |
| 285 | 20241209 | 144200 | 1312416640 | 13890 | 13820 | 13890 | 13810 | 51 |
| 286 | 20241209 | 144100 | 1311712140 | 13900 | 13900 | 13900 | 13800 | 1030 |
| 287 | 20241209 | 144000 | 1297480550 | 13850 | 13900 | 13900 | 13840 | 2076 |
| 288 | 20241209 | 143900 | 1268741480 | 13900 | 13900 | 13900 | 13890 | 89 |
| 289 | 20241209 | 143800 | 1267504580 | 13900 | 13880 | 13900 | 13880 | 35 |
| 290 | 20241209 | 143700 | 1267018380 | 13900 | 13900 | 13900 | 13880 | 102 |
| 291 | 20241209 | 143600 | 1265602090 | 13900 | 13900 | 13900 | 13890 | 31 |
| 292 | 20241209 | 143500 | 1265171280 | 13900 | 13900 | 13900 | 13890 | 107 |
| 293 | 20241209 | 143400 | 1263683990 | 13900 | 13900 | 13900 | 13880 | 26 |
| 294 | 20241209 | 143300 | 1263322690 | 13900 | 13900 | 13900 | 13890 | 127 |
| 295 | 20241209 | 143200 | 1261557480 | 13900 | 13900 | 13900 | 13900 | 18 |
| 296 | 20241209 | 143100 | 1261307280 | 13900 | 13900 | 13900 | 13870 | 97 |
| 297 | 20241209 | 143000 | 1259959280 | 13870 | 13900 | 13900 | 13870 | 35 |
| 298 | 20241209 | 142900 | 1259473020 | 13900 | 13900 | 13900 | 13870 | 26 |
| 299 | 20241209 | 142800 | 1259111830 | 13890 | 13890 | 13900 | 13850 | 194 |
| 300 | 20241209 | 142700 | 1256421130 | 13890 | 13890 | 13890 | 13850 | 122 |
| 301 | 20241209 | 142600 | 1254730160 | 13890 | 13890 | 13890 | 13870 | 39 |
| 302 | 20241209 | 142500 | 1254188470 | 13890 | 13900 | 13900 | 13880 | 70 |
| 303 | 20241209 | 142400 | 1253216520 | 13900 | 13900 | 13900 | 13870 | 51 |
| 304 | 20241209 | 142300 | 1252507890 | 13900 | 13890 | 13900 | 13860 | 29 |
| 305 | 20241209 | 142200 | 1252105250 | 13890 | 13890 | 13890 | 13870 | 213 |
| 306 | 20241209 | 142100 | 1249148740 | 13890 | 13900 | 13900 | 13880 | 32 |
| 307 | 20241209 | 142000 | 1248704110 | 13880 | 13900 | 13900 | 13880 | 43 |
| 308 | 20241209 | 141900 | 1248106430 | 13900 | 13880 | 13900 | 13870 | 563 |
| 309 | 20241209 | 141800 | 1240292850 | 13880 | 13880 | 13880 | 13880 | 282 |
| 310 | 20241209 | 141700 | 1236378690 | 13870 | 13870 | 13880 | 13870 | 151 |
| 311 | 20241209 | 141600 | 1234284220 | 13870 | 13860 | 13870 | 13840 | 115 |
| 312 | 20241209 | 141500 | 1232690300 | 13860 | 13830 | 13860 | 13830 | 760 |
| 313 | 20241209 | 141400 | 1222171860 | 13840 | 13840 | 13840 | 13810 | 34 |
| 314 | 20241209 | 141300 | 1221701640 | 13840 | 13840 | 13840 | 13840 | 21 |
| 315 | 20241209 | 141200 | 1221411000 | 13840 | 13800 | 13840 | 13800 | 37 |
| 316 | 20241209 | 141100 | 1220898960 | 13840 | 13840 | 13840 | 13840 | 484 |
| 317 | 20241209 | 141000 | 1214200400 | 13840 | 13860 | 13860 | 13800 | 1306 |
| 318 | 20241209 | 140900 | 1196152600 | 13850 | 13860 | 13860 | 13850 | 23 |
| 319 | 20241209 | 140800 | 1195833910 | 13860 | 13860 | 13860 | 13860 | 24 |
| 320 | 20241209 | 140700 | 1195501270 | 13840 | 13870 | 13870 | 13840 | 114 |
| 321 | 20241209 | 140600 | 1193920460 | 13870 | 13870 | 13870 | 13860 | 34 |
| 322 | 20241209 | 140500 | 1193448890 | 13830 | 13830 | 13870 | 13830 | 812 |
| 323 | 20241209 | 140400 | 1182217090 | 13870 | 13870 | 13870 | 13840 | 28 |
| 324 | 20241209 | 140300 | 1181828940 | 13870 | 13870 | 13870 | 13870 | 25 |
| 325 | 20241209 | 140200 | 1181482190 | 13870 | 13820 | 13870 | 13820 | 72 |
| 326 | 20241209 | 140100 | 1180486000 | 13820 | 13870 | 13870 | 13820 | 72 |
| 327 | 20241209 | 140000 | 1179488590 | 13870 | 13870 | 13870 | 13850 | 61 |
| 328 | 20241209 | 135900 | 1178642600 | 13870 | 13830 | 13870 | 13810 | 722 |
| 329 | 20241209 | 135800 | 1168667230 | 13870 | 13870 | 13870 | 13830 | 63 |
| 330 | 20241209 | 135700 | 1167794980 | 13870 | 13870 | 13870 | 13830 | 34 |
| 331 | 20241209 | 135600 | 1167323760 | 13870 | 13880 | 13880 | 13870 | 21 |
| 332 | 20241209 | 135500 | 1167032380 | 13880 | 13880 | 13880 | 13830 | 146 |
| 333 | 20241209 | 135400 | 1165009770 | 13880 | 13880 | 13880 | 13850 | 611 |
| 334 | 20241209 | 135300 | 1156529510 | 13880 | 13790 | 13880 | 13790 | 840 |
| 335 | 20241209 | 135200 | 1144906140 | 13850 | 13850 | 13850 | 13800 | 671 |
| 336 | 20241209 | 135100 | 1135643670 | 13850 | 13850 | 13850 | 13840 | 31 |
| 337 | 20241209 | 135000 | 1135214430 | 13850 | 13850 | 13850 | 13790 | 32 |
| 338 | 20241209 | 134900 | 1134771830 | 13850 | 13850 | 13850 | 13800 | 254 |
| 339 | 20241209 | 134800 | 1131261430 | 13800 | 13800 | 13850 | 13800 | 709 |
| 340 | 20241209 | 134700 | 1121477180 | 13850 | 13850 | 13860 | 13800 | 71 |
| 341 | 20241209 | 134600 | 1120496950 | 13850 | 13860 | 13860 | 13820 | 6 |
| 342 | 20241209 | 134500 | 1120413960 | 13820 | 13870 | 13870 | 13790 | 2829 |
| 343 | 20241209 | 134400 | 1081367280 | 13870 | 13840 | 13880 | 13810 | 1653 |
| 344 | 20241209 | 134300 | 1058521610 | 13850 | 13860 | 13880 | 13850 | 743 |
| 345 | 20241209 | 134200 | 1048227730 | 13880 | 13860 | 13880 | 13850 | 535 |
| 346 | 20241209 | 134100 | 1040806720 | 13880 | 13880 | 13880 | 13880 | 0 |
| 347 | 20241209 | 134000 | 1040806720 | 13880 | 13880 | 13880 | 13880 | 15 |
| 348 | 20241209 | 133900 | 1040598520 | 13870 | 13880 | 13880 | 13860 | 64 |
| 349 | 20241209 | 133800 | 1039711450 | 13880 | 13880 | 13880 | 13860 | 762 |
| 350 | 20241209 | 133700 | 1029146340 | 13880 | 13880 | 13880 | 13880 | 8 |
| 351 | 20241209 | 133600 | 1029035300 | 13880 | 13930 | 13930 | 13880 | 593 |
| 352 | 20241209 | 133500 | 1020799950 | 13930 | 13890 | 13930 | 13890 | 40 |
| 353 | 20241209 | 133400 | 1020243910 | 13900 | 13900 | 13900 | 13900 | 0 |
| 354 | 20241209 | 133300 | 1020243910 | 13900 | 13900 | 13900 | 13900 | 462 |
| 355 | 20241209 | 133200 | 1013822110 | 13900 | 13910 | 13910 | 13900 | 130 |
| 356 | 20241209 | 133100 | 1012015100 | 13900 | 13910 | 13910 | 13900 | 175 |
| 357 | 20241209 | 133000 | 1009580890 | 13940 | 13940 | 13940 | 13910 | 19 |
| 358 | 20241209 | 132900 | 1009316090 | 13910 | 13910 | 13910 | 13910 | 0 |
| 359 | 20241209 | 132800 | 1009316090 | 13910 | 13910 | 13910 | 13900 | 90 |
| 360 | 20241209 | 132700 | 1008064430 | 13910 | 13940 | 13940 | 13910 | 6 |
| 361 | 20241209 | 132600 | 1007980850 | 13900 | 13930 | 13930 | 13900 | 175 |
| 362 | 20241209 | 132500 | 1005546020 | 13940 | 13940 | 13940 | 13930 | 156 |
| 363 | 20241209 | 132400 | 1003372720 | 13930 | 13930 | 13930 | 13930 | 0 |
| 364 | 20241209 | 132300 | 1003372720 | 13930 | 13930 | 13930 | 13930 | 1 |
| 365 | 20241209 | 132200 | 1003358790 | 13950 | 13950 | 13950 | 13950 | 0 |
| 366 | 20241209 | 132100 | 1003358790 | 13950 | 13970 | 13970 | 13950 | 17 |
| 367 | 20241209 | 132000 | 1003121330 | 13970 | 13970 | 13970 | 13970 | 18 |
| 368 | 20241209 | 131900 | 1002869870 | 13960 | 13930 | 13960 | 13930 | 309 |
| 369 | 20241209 | 131800 | 998556470 | 13920 | 13920 | 13920 | 13920 | 101 |
| 370 | 20241209 | 131700 | 997150550 | 13920 | 13940 | 13940 | 13920 | 161 |
| 371 | 20241209 | 131600 | 994908270 | 13960 | 13960 | 13960 | 13960 | 0 |
| 372 | 20241209 | 131500 | 994908270 | 13960 | 13950 | 13960 | 13950 | 168 |
| 373 | 20241209 | 131400 | 992563520 | 13940 | 13940 | 13940 | 13940 | 10 |
| 374 | 20241209 | 131300 | 992424120 | 13940 | 13950 | 13950 | 13940 | 149 |
| 375 | 20241209 | 131200 | 990347020 | 13950 | 13920 | 13960 | 13910 | 294 |
| 376 | 20241209 | 131100 | 986252460 | 13920 | 13920 | 13920 | 13920 | 146 |
| 377 | 20241209 | 131000 | 984220140 | 13910 | 13920 | 13920 | 13910 | 3 |
| 378 | 20241209 | 130900 | 984178400 | 13890 | 13910 | 13920 | 13890 | 550 |
| 379 | 20241209 | 130800 | 976532180 | 13910 | 13920 | 13920 | 13910 | 20 |
| 380 | 20241209 | 130700 | 976253970 | 13920 | 13900 | 13950 | 13900 | 76 |
| 381 | 20241209 | 130600 | 975195070 | 13900 | 13900 | 13900 | 13900 | 500 |
| 382 | 20241209 | 130500 | 968245070 | 13960 | 13960 | 13960 | 13960 | 7 |
| 383 | 20241209 | 130400 | 968147350 | 13900 | 13900 | 13900 | 13900 | 1 |
| 384 | 20241209 | 130300 | 968133450 | 13910 | 13910 | 13910 | 13910 | 202 |
| 385 | 20241209 | 130200 | 965323630 | 13910 | 13970 | 13970 | 13910 | 382 |
| 386 | 20241209 | 130100 | 960009580 | 13980 | 13930 | 13980 | 13910 | 1406 |
| 387 | 20241209 | 130000 | 940432980 | 13930 | 13940 | 13940 | 13930 | 509 |
| 388 | 20241209 | 125900 | 933337680 | 13950 | 13950 | 13950 | 13950 | 7 |
| 389 | 20241209 | 125800 | 933240030 | 13950 | 13950 | 13950 | 13950 | 6 |
| 390 | 20241209 | 125700 | 933156330 | 13950 | 13950 | 13950 | 13950 | 106 |
| 391 | 20241209 | 125600 | 931677630 | 13950 | 13950 | 13950 | 13950 | 68 |
| 392 | 20241209 | 125500 | 930729030 | 13990 | 13960 | 13990 | 13960 | 140 |
| 393 | 20241209 | 125400 | 928774570 | 13990 | 13990 | 13990 | 13990 | 11 |
| 394 | 20241209 | 125300 | 928620680 | 13990 | 13990 | 13990 | 13990 | 1 |
| 395 | 20241209 | 125200 | 928606690 | 13990 | 13990 | 13990 | 13990 | 17 |
| 396 | 20241209 | 125100 | 928368860 | 14000 | 14000 | 14000 | 14000 | 0 |
| 397 | 20241209 | 125000 | 928368860 | 14000 | 13950 | 14000 | 13950 | 90 |
| 398 | 20241209 | 124900 | 927112510 | 13950 | 13950 | 13950 | 13950 | 223 |
| 399 | 20241209 | 124800 | 924001660 | 13950 | 13950 | 13990 | 13950 | 325 |
| 400 | 20241209 | 124700 | 919467830 | 13950 | 13960 | 13960 | 13950 | 550 |
| 401 | 20241209 | 124600 | 911790410 | 13960 | 13960 | 13960 | 13960 | 0 |
| 402 | 20241209 | 124500 | 911790410 | 13960 | 14000 | 14000 | 13960 | 293 |
| 403 | 20241209 | 124400 | 907698570 | 13980 | 13980 | 13980 | 13980 | 0 |
| 404 | 20241209 | 124300 | 907698570 | 13980 | 13980 | 13980 | 13980 | 100 |
| 405 | 20241209 | 124200 | 906300570 | 14010 | 14010 | 14010 | 14010 | 0 |
| 406 | 20241209 | 124100 | 906300570 | 14010 | 14010 | 14010 | 14010 | 140 |
| 407 | 20241209 | 124000 | 904339170 | 14010 | 14010 | 14010 | 14010 | 40 |
| 408 | 20241209 | 123900 | 903778770 | 14010 | 14010 | 14010 | 14010 | 0 |
| 409 | 20241209 | 123800 | 903778770 | 14010 | 14000 | 14010 | 13960 | 117 |
| 410 | 20241209 | 123700 | 902144610 | 13960 | 13960 | 13960 | 13960 | 0 |
| 411 | 20241209 | 123600 | 902144610 | 13960 | 13960 | 13960 | 13960 | 0 |
| 412 | 20241209 | 123500 | 902144610 | 13960 | 14000 | 14000 | 13960 | 111 |
| 413 | 20241209 | 123400 | 900592970 | 14000 | 14000 | 14000 | 14000 | 36 |
| 414 | 20241209 | 123300 | 900088970 | 13960 | 13960 | 13960 | 13960 | 0 |
| 415 | 20241209 | 123200 | 900088970 | 13960 | 14000 | 14000 | 13960 | 53 |
| 416 | 20241209 | 123100 | 899348990 | 14010 | 14010 | 14010 | 14010 | 0 |
| 417 | 20241209 | 123000 | 899348990 | 14010 | 14010 | 14010 | 14010 | 2 |
| 418 | 20241209 | 122900 | 899320970 | 14010 | 13960 | 14010 | 13960 | 3 |
| 419 | 20241209 | 122800 | 899279040 | 14010 | 14010 | 14010 | 14010 | 1 |
| 420 | 20241209 | 122700 | 899265030 | 13960 | 13960 | 13960 | 13960 | 0 |
| 421 | 20241209 | 122600 | 899265030 | 13960 | 13960 | 13960 | 13960 | 43 |
| 422 | 20241209 | 122500 | 898664750 | 14020 | 14020 | 14020 | 14020 | 8 |
| 423 | 20241209 | 122400 | 898552590 | 14020 | 13970 | 14020 | 13970 | 162 |
| 424 | 20241209 | 122300 | 896288650 | 13970 | 13980 | 13980 | 13970 | 133 |
| 425 | 20241209 | 122200 | 894429350 | 13980 | 13980 | 13980 | 13980 | 17 |
| 426 | 20241209 | 122100 | 894191690 | 13980 | 14010 | 14030 | 13980 | 1255 |
| 427 | 20241209 | 122000 | 876629670 | 14020 | 14020 | 14020 | 14020 | 2 |
| 428 | 20241209 | 121900 | 876601630 | 14030 | 14010 | 14030 | 14010 | 55 |
| 429 | 20241209 | 121800 | 875830980 | 14010 | 14030 | 14030 | 14010 | 633 |
| 430 | 20241209 | 121700 | 866961120 | 14030 | 14030 | 14030 | 14030 | 0 |
| 431 | 20241209 | 121600 | 866961120 | 14030 | 14030 | 14030 | 14030 | 0 |
| 432 | 20241209 | 121500 | 866961120 | 14030 | 14040 | 14080 | 14030 | 203 |
| 433 | 20241209 | 121400 | 864111640 | 14050 | 14050 | 14050 | 14050 | 64 |
| 434 | 20241209 | 121300 | 863212440 | 14080 | 14080 | 14080 | 14080 | 67 |
| 435 | 20241209 | 121200 | 862269080 | 14070 | 14070 | 14070 | 14070 | 160 |
| 436 | 20241209 | 121100 | 860017880 | 14070 | 14070 | 14070 | 14070 | 0 |
| 437 | 20241209 | 121000 | 860017880 | 14070 | 14060 | 14070 | 14060 | 9 |
| 438 | 20241209 | 120900 | 859891260 | 14060 | 14060 | 14060 | 14060 | 0 |
| 439 | 20241209 | 120800 | 859891260 | 14060 | 14060 | 14060 | 14060 | 270 |
| 440 | 20241209 | 120700 | 856095060 | 14060 | 14050 | 14060 | 14040 | 274 |
| 441 | 20241209 | 120600 | 852245710 | 14050 | 14060 | 14060 | 14050 | 24 |
| 442 | 20241209 | 120500 | 851908470 | 14050 | 14040 | 14060 | 14040 | 324 |
| 443 | 20241209 | 120400 | 847356490 | 14040 | 14020 | 14040 | 14020 | 278 |
| 444 | 20241209 | 120300 | 843453470 | 14040 | 14040 | 14040 | 14040 | 100 |
| 445 | 20241209 | 120200 | 842049470 | 14040 | 14040 | 14040 | 14040 | 0 |
| 446 | 20241209 | 120100 | 842049470 | 14040 | 14000 | 14040 | 14000 | 19 |
| 447 | 20241209 | 120000 | 841783360 | 14000 | 14040 | 14040 | 14000 | 197 |
| 448 | 20241209 | 115900 | 839021080 | 14040 | 14000 | 14040 | 14000 | 20 |
| 449 | 20241209 | 115800 | 838741040 | 14040 | 14000 | 14040 | 14000 | 246 |
| 450 | 20241209 | 115700 | 835297000 | 14000 | 14020 | 14020 | 14000 | 751 |
| 451 | 20241209 | 115600 | 824782380 | 14030 | 14050 | 14050 | 14030 | 60 |
| 452 | 20241209 | 115500 | 823939560 | 14050 | 14010 | 14050 | 14010 | 11 |
| 453 | 20241209 | 115400 | 823785050 | 14040 | 14010 | 14040 | 14010 | 106 |
| 454 | 20241209 | 115300 | 822298310 | 14040 | 14000 | 14040 | 14000 | 150 |
| 455 | 20241209 | 115200 | 820195350 | 14040 | 14040 | 14040 | 14040 | 1 |
| 456 | 20241209 | 115100 | 820181310 | 14050 | 14010 | 14050 | 14000 | 211 |
| 457 | 20241209 | 115000 | 817225090 | 14050 | 14000 | 14050 | 14000 | 148 |
| 458 | 20241209 | 114900 | 815152190 | 14000 | 14040 | 14040 | 14000 | 323 |
| 459 | 20241209 | 114800 | 810628310 | 14050 | 14050 | 14050 | 14050 | 0 |
| 460 | 20241209 | 114700 | 810628310 | 14050 | 14050 | 14050 | 14050 | 100 |
| 461 | 20241209 | 114600 | 809223310 | 14050 | 14050 | 14050 | 14050 | 73 |
| 462 | 20241209 | 114500 | 808197660 | 14050 | 14050 | 14050 | 14000 | 4 |
| 463 | 20241209 | 114400 | 808141560 | 14050 | 14050 | 14050 | 14050 | 396 |
| 464 | 20241209 | 114300 | 802577760 | 14050 | 14010 | 14050 | 14010 | 181 |
| 465 | 20241209 | 114200 | 800041270 | 14060 | 14020 | 14060 | 14010 | 95 |
| 466 | 20241209 | 114100 | 798710170 | 14060 | 14060 | 14070 | 14010 | 1923 |
| 467 | 20241209 | 114000 | 771744370 | 14060 | 14060 | 14060 | 14060 | 4 |
| 468 | 20241209 | 113900 | 771688130 | 14070 | 14070 | 14070 | 14070 | 6 |
| 469 | 20241209 | 113800 | 771603710 | 14080 | 14080 | 14080 | 14080 | 0 |
| 470 | 20241209 | 113700 | 771603710 | 14080 | 14040 | 14080 | 14030 | 204 |
| 471 | 20241209 | 113600 | 768740970 | 14080 | 14050 | 14080 | 14040 | 191 |
| 472 | 20241209 | 113500 | 766058670 | 14090 | 14050 | 14090 | 14040 | 154 |
| 473 | 20241209 | 113400 | 763894120 | 14100 | 14100 | 14100 | 14100 | 0 |
| 474 | 20241209 | 113300 | 763894120 | 14100 | 14100 | 14100 | 14100 | 0 |
| 475 | 20241209 | 113200 | 763894120 | 14100 | 14090 | 14100 | 14090 | 27 |
| 476 | 20241209 | 113100 | 763513490 | 14050 | 14090 | 14090 | 14050 | 2 |
| 477 | 20241209 | 113000 | 763485350 | 14100 | 14100 | 14100 | 14100 | 0 |
| 478 | 20241209 | 112900 | 763485350 | 14100 | 14100 | 14100 | 14100 | 2 |
| 479 | 20241209 | 112800 | 763457150 | 14110 | 14110 | 14110 | 14110 | 358 |
| 480 | 20241209 | 112700 | 758405770 | 14120 | 14120 | 14120 | 14120 | 1 |
| 481 | 20241209 | 112600 | 758391650 | 14120 | 14050 | 14120 | 14040 | 585 |
| 482 | 20241209 | 112500 | 750172680 | 14120 | 14060 | 14120 | 14060 | 58 |
| 483 | 20241209 | 112400 | 749356980 | 14070 | 14080 | 14080 | 14070 | 26 |
| 484 | 20241209 | 112300 | 748991000 | 14180 | 14180 | 14180 | 14180 | 0 |
| 485 | 20241209 | 112200 | 748991000 | 14180 | 14080 | 14180 | 14060 | 375 |
| 486 | 20241209 | 112100 | 743716430 | 14090 | 14090 | 14090 | 14090 | 1 |
| 487 | 20241209 | 112000 | 743702340 | 14090 | 14110 | 14110 | 14090 | 507 |
| 488 | 20241209 | 111900 | 736557660 | 14190 | 14190 | 14190 | 14190 | 1 |
| 489 | 20241209 | 111800 | 736543470 | 14140 | 14140 | 14140 | 14140 | 0 |
| 490 | 20241209 | 111700 | 736543470 | 14140 | 14090 | 14140 | 14090 | 4 |
| 491 | 20241209 | 111600 | 736487060 | 14190 | 14190 | 14190 | 14190 | 0 |
| 492 | 20241209 | 111500 | 736487060 | 14190 | 14110 | 14190 | 14110 | 130 |
| 493 | 20241209 | 111400 | 734650560 | 14120 | 14120 | 14120 | 14120 | 6 |
| 494 | 20241209 | 111300 | 734565840 | 14120 | 14120 | 14120 | 14120 | 0 |
| 495 | 20241209 | 111200 | 734565840 | 14120 | 14120 | 14120 | 14090 | 651 |
| 496 | 20241209 | 111100 | 725383750 | 14110 | 14120 | 14120 | 14110 | 56 |
| 497 | 20241209 | 111000 | 724593090 | 14120 | 14090 | 14120 | 14090 | 438 |
| 498 | 20241209 | 110900 | 718416960 | 14090 | 14100 | 14100 | 14090 | 42 |
| 499 | 20241209 | 110800 | 717825120 | 14120 | 14100 | 14120 | 14090 | 216 |
| 500 | 20241209 | 110700 | 714779330 | 14110 | 14120 | 14120 | 14110 | 126 |
| 501 | 20241209 | 110600 | 713001420 | 14120 | 14120 | 14120 | 14120 | 20 |
| 502 | 20241209 | 110500 | 712719020 | 14120 | 14110 | 14120 | 14110 | 12 |
| 503 | 20241209 | 110400 | 712549590 | 14120 | 14110 | 14120 | 14110 | 8 |
| 504 | 20241209 | 110300 | 712436660 | 14110 | 14150 | 14150 | 14110 | 49 |
| 505 | 20241209 | 110200 | 711744990 | 14120 | 14190 | 14190 | 14120 | 449 |
| 506 | 20241209 | 110100 | 705397920 | 14150 | 14150 | 14150 | 14150 | 91 |
| 507 | 20241209 | 110000 | 704110270 | 14200 | 14200 | 14200 | 14200 | 17 |
| 508 | 20241209 | 105900 | 703868870 | 14200 | 14200 | 14200 | 14200 | 16 |
| 509 | 20241209 | 105800 | 703641670 | 14160 | 14160 | 14160 | 14160 | 202 |
| 510 | 20241209 | 105700 | 700781350 | 14200 | 14200 | 14200 | 14160 | 206 |
| 511 | 20241209 | 105600 | 697863270 | 14200 | 14200 | 14200 | 14200 | 5 |
| 512 | 20241209 | 105500 | 697792270 | 14170 | 14200 | 14200 | 14170 | 114 |
| 513 | 20241209 | 105400 | 696176450 | 14200 | 14200 | 14200 | 14200 | 0 |
| 514 | 20241209 | 105300 | 696176450 | 14200 | 14200 | 14200 | 14170 | 139 |
| 515 | 20241209 | 105200 | 694203370 | 14210 | 14170 | 14210 | 14170 | 10 |
| 516 | 20241209 | 105100 | 694061430 | 14170 | 14210 | 14210 | 14170 | 96 |
| 517 | 20241209 | 105000 | 692700000 | 14210 | 14200 | 14210 | 14200 | 177 |
| 518 | 20241209 | 104900 | 690185580 | 14210 | 14240 | 14240 | 14200 | 67 |
| 519 | 20241209 | 104800 | 689233840 | 14280 | 14280 | 14280 | 14280 | 10 |
| 520 | 20241209 | 104700 | 689091040 | 14230 | 14280 | 14280 | 14230 | 7 |
| 521 | 20241209 | 104600 | 688991180 | 14240 | 14250 | 14250 | 14240 | 41 |
| 522 | 20241209 | 104500 | 688406950 | 14280 | 14250 | 14280 | 14250 | 15 |
| 523 | 20241209 | 104400 | 688192780 | 14280 | 14280 | 14280 | 14280 | 6 |
| 524 | 20241209 | 104300 | 688107100 | 14210 | 14210 | 14210 | 14210 | 111 |
| 525 | 20241209 | 104200 | 686529790 | 14290 | 14250 | 14290 | 14210 | 125 |
| 526 | 20241209 | 104100 | 684751740 | 14250 | 14340 | 14340 | 14250 | 217 |
| 527 | 20241209 | 104000 | 681654320 | 14270 | 14280 | 14340 | 14270 | 189 |
| 528 | 20241209 | 103900 | 678952500 | 14300 | 14300 | 14300 | 14300 | 2 |
| 529 | 20241209 | 103800 | 678923900 | 14330 | 14330 | 14330 | 14330 | 5 |
| 530 | 20241209 | 103700 | 678852250 | 14330 | 14300 | 14330 | 14300 | 14 |
| 531 | 20241209 | 103600 | 678651760 | 14320 | 14320 | 14320 | 14320 | 166 |
| 532 | 20241209 | 103500 | 676274640 | 14250 | 14320 | 14320 | 14250 | 84 |
| 533 | 20241209 | 103400 | 675076760 | 14320 | 14320 | 14320 | 14320 | 5 |
| 534 | 20241209 | 103300 | 675005160 | 14340 | 14300 | 14340 | 14300 | 7 |
| 535 | 20241209 | 103200 | 674904820 | 14340 | 14350 | 14350 | 14300 | 924 |
| 536 | 20241209 | 103100 | 661689830 | 14350 | 14270 | 14350 | 14270 | 78 |
| 537 | 20241209 | 103000 | 660572740 | 14270 | 14230 | 14270 | 14230 | 40 |
| 538 | 20241209 | 102900 | 660003380 | 14220 | 14230 | 14230 | 14220 | 215 |
| 539 | 20241209 | 102800 | 656946020 | 14230 | 14270 | 14270 | 14230 | 49 |
| 540 | 20241209 | 102700 | 656248440 | 14270 | 14270 | 14350 | 14250 | 229 |
| 541 | 20241209 | 102600 | 652982320 | 14350 | 14350 | 14350 | 14350 | 10 |
| 542 | 20241209 | 102500 | 652838820 | 14270 | 14310 | 14350 | 14270 | 26 |
| 543 | 20241209 | 102400 | 652466780 | 14300 | 14260 | 14300 | 14260 | 52 |
| 544 | 20241209 | 102300 | 651723260 | 14290 | 14260 | 14290 | 14250 | 105 |
| 545 | 20241209 | 102200 | 650226800 | 14280 | 14260 | 14280 | 14250 | 347 |
| 546 | 20241209 | 102100 | 645279710 | 14260 | 14300 | 14300 | 14260 | 238 |
| 547 | 20241209 | 102000 | 641881590 | 14300 | 14300 | 14300 | 14300 | 2 |
| 548 | 20241209 | 101900 | 641852990 | 14290 | 14350 | 14350 | 14290 | 85 |
| 549 | 20241209 | 101800 | 640638040 | 14350 | 14290 | 14350 | 14290 | 304 |
| 550 | 20241209 | 101700 | 636293640 | 14320 | 14330 | 14350 | 14320 | 285 |
| 551 | 20241209 | 101600 | 632206630 | 14350 | 14330 | 14350 | 14290 | 163 |
| 552 | 20241209 | 101500 | 629870560 | 14320 | 14320 | 14320 | 14320 | 5 |
| 553 | 20241209 | 101400 | 629798960 | 14290 | 14330 | 14330 | 14280 | 498 |
| 554 | 20241209 | 101300 | 622679500 | 14300 | 14310 | 14310 | 14300 | 7 |
| 555 | 20241209 | 101200 | 622579370 | 14330 | 14320 | 14330 | 14320 | 7 |
| 556 | 20241209 | 101100 | 622479080 | 14300 | 14330 | 14330 | 14300 | 73 |
| 557 | 20241209 | 101000 | 621434570 | 14310 | 14330 | 14330 | 14310 | 13 |
| 558 | 20241209 | 100900 | 621248410 | 14300 | 14300 | 14300 | 14300 | 3 |
| 559 | 20241209 | 100800 | 621205510 | 14290 | 14300 | 14330 | 14280 | 980 |
| 560 | 20241209 | 100700 | 607198980 | 14290 | 14290 | 14290 | 14290 | 89 |
| 561 | 20241209 | 100600 | 605927170 | 14280 | 14290 | 14290 | 14280 | 111 |
| 562 | 20241209 | 100500 | 604341930 | 14270 | 14290 | 14290 | 14270 | 47 |
| 563 | 20241209 | 100400 | 603670790 | 14300 | 14290 | 14300 | 14270 | 496 |
| 564 | 20241209 | 100300 | 596586740 | 14290 | 14290 | 14290 | 14290 | 199 |
| 565 | 20241209 | 100200 | 593743030 | 14290 | 14280 | 14290 | 14280 | 413 |
| 566 | 20241209 | 100100 | 587844850 | 14280 | 14250 | 14280 | 14240 | 335 |
| 567 | 20241209 | 100000 | 583069210 | 14250 | 14250 | 14250 | 14250 | 170 |
| 568 | 20241209 | 095900 | 580646710 | 14250 | 14260 | 14260 | 14250 | 1318 |
| 569 | 20241209 | 095800 | 561865200 | 14260 | 14240 | 14260 | 14210 | 308 |
| 570 | 20241209 | 095700 | 557482980 | 14240 | 14210 | 14240 | 14200 | 196 |
| 571 | 20241209 | 095600 | 554696440 | 14210 | 14180 | 14210 | 14180 | 551 |
| 572 | 20241209 | 095500 | 546876410 | 14180 | 14130 | 14180 | 14130 | 690 |
| 573 | 20241209 | 095400 | 537115060 | 14130 | 14120 | 14130 | 14120 | 194 |
| 574 | 20241209 | 095300 | 534375250 | 14120 | 14080 | 14120 | 14080 | 46 |
| 575 | 20241209 | 095200 | 533725770 | 14050 | 14080 | 14080 | 14050 | 1226 |
| 576 | 20241209 | 095100 | 516484260 | 14130 | 14130 | 14130 | 14130 | 4 |
| 577 | 20241209 | 095000 | 516427740 | 14140 | 14130 | 14140 | 14130 | 11 |
| 578 | 20241209 | 094900 | 516272280 | 14150 | 14080 | 14150 | 14070 | 765 |
| 579 | 20241209 | 094800 | 505503030 | 14150 | 14150 | 14150 | 14150 | 19 |
| 580 | 20241209 | 094700 | 505234180 | 14150 | 14150 | 14150 | 14060 | 1948 |
| 581 | 20241209 | 094600 | 477836830 | 14150 | 14100 | 14150 | 14060 | 890 |
| 582 | 20241209 | 094500 | 465300530 | 14100 | 14100 | 14100 | 14100 | 9 |
| 583 | 20241209 | 094400 | 465173630 | 14060 | 14060 | 14100 | 14050 | 643 |
| 584 | 20241209 | 094300 | 456137810 | 14060 | 14060 | 14070 | 14060 | 101 |
| 585 | 20241209 | 094200 | 454717650 | 14090 | 14080 | 14090 | 14080 | 84 |
| 586 | 20241209 | 094100 | 453534100 | 14080 | 14020 | 14080 | 14020 | 1124 |
| 587 | 20241209 | 094000 | 437731720 | 14020 | 14060 | 14060 | 14020 | 82 |
| 588 | 20241209 | 093900 | 436578840 | 14020 | 14020 | 14020 | 14020 | 1 |
| 589 | 20241209 | 093800 | 436564820 | 14010 | 14050 | 14060 | 14010 | 15 |
| 590 | 20241209 | 093700 | 436354280 | 14050 | 14050 | 14050 | 14010 | 216 |
| 591 | 20241209 | 093600 | 433323350 | 14050 | 14050 | 14050 | 14050 | 29 |
| 592 | 20241209 | 093500 | 432915900 | 14010 | 14020 | 14050 | 14000 | 363 |
| 593 | 20241209 | 093400 | 427829290 | 14060 | 14060 | 14060 | 14060 | 14 |
| 594 | 20241209 | 093300 | 427632450 | 14060 | 14060 | 14060 | 13990 | 21 |
| 595 | 20241209 | 093200 | 427337260 | 14060 | 14020 | 14080 | 13950 | 2673 |
| 596 | 20241209 | 093100 | 389841450 | 14080 | 14090 | 14090 | 13950 | 439 |
| 597 | 20241209 | 093000 | 383668640 | 13940 | 14050 | 14090 | 13940 | 1580 |
| 598 | 20241209 | 092900 | 361532570 | 14010 | 14050 | 14060 | 14000 | 891 |
| 599 | 20241209 | 092800 | 349035110 | 14050 | 14000 | 14050 | 14000 | 17 |
| 600 | 20241209 | 092700 | 348796310 | 14070 | 13990 | 14070 | 13990 | 121 |
| 601 | 20241209 | 092600 | 347100490 | 13980 | 14020 | 14020 | 13980 | 1895 |
| 602 | 20241209 | 092500 | 320565210 | 14020 | 14050 | 14110 | 14020 | 388 |
| 603 | 20241209 | 092400 | 315118890 | 14050 | 14060 | 14120 | 14050 | 854 |
| 604 | 20241209 | 092300 | 303118920 | 14120 | 14120 | 14120 | 14120 | 10 |
| 605 | 20241209 | 092200 | 302977720 | 14120 | 14060 | 14120 | 14050 | 227 |
| 606 | 20241209 | 092100 | 299783040 | 14050 | 14060 | 14090 | 14050 | 408 |
| 607 | 20241209 | 092000 | 294045320 | 14070 | 14150 | 14150 | 14070 | 756 |
| 608 | 20241209 | 091900 | 283398300 | 14150 | 14080 | 14150 | 14070 | 242 |
| 609 | 20241209 | 091800 | 279990270 | 14150 | 14080 | 14160 | 14080 | 107 |
| 610 | 20241209 | 091700 | 278483170 | 14160 | 14130 | 14160 | 14070 | 59 |
| 611 | 20241209 | 091600 | 277652260 | 14130 | 14090 | 14130 | 14070 | 392 |
| 612 | 20241209 | 091500 | 272131590 | 14130 | 14090 | 14160 | 14080 | 2190 |
| 613 | 20241209 | 091400 | 241246860 | 14090 | 14080 | 14090 | 14080 | 101 |
| 614 | 20241209 | 091300 | 239824770 | 14130 | 14200 | 14200 | 14090 | 1010 |
| 615 | 20241209 | 091200 | 225554110 | 14200 | 14260 | 14260 | 14200 | 1002 |
| 616 | 20241209 | 091100 | 211324310 | 14260 | 14180 | 14260 | 14180 | 1080 |
| 617 | 20241209 | 091000 | 195986310 | 14170 | 14180 | 14180 | 14170 | 9 |
| 618 | 20241209 | 090900 | 195858740 | 14200 | 14140 | 14200 | 14140 | 130 |
| 619 | 20241209 | 090800 | 194017730 | 14050 | 14080 | 14170 | 14050 | 513 |
| 620 | 20241209 | 090700 | 186766050 | 13980 | 14030 | 14090 | 13960 | 540 |
| 621 | 20241209 | 090600 | 179200980 | 14080 | 14050 | 14080 | 13930 | 2395 |
| 622 | 20241209 | 090500 | 145703960 | 14050 | 13920 | 14050 | 13910 | 2549 |
| 623 | 20241209 | 090400 | 110109640 | 13930 | 14070 | 14070 | 13930 | 3139 |
| 624 | 20241209 | 090300 | 66138920 | 14070 | 14080 | 14080 | 14070 | 369 |
| 625 | 20241209 | 090200 | 60945610 | 14090 | 14130 | 14220 | 14070 | 499 |
| 626 | 20241209 | 090100 | 53901490 | 14230 | 14270 | 14390 | 14120 | 1919 |
| 627 | 20241209 | 090000 | 26600010 | 14420 | 14250 | 14500 | 14250 | 1863 |