33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 193700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 7334 |
| 3 | 20241209 | 193600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 4 | 20241209 | 193500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 5 | 20241209 | 193400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 6 | 20241209 | 193300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 7 | 20241209 | 193200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 8 | 20241209 | 193100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 9 | 20241209 | 193000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 10 | 20241209 | 192900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 11 | 20241209 | 192800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 12 | 20241209 | 192700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 13 | 20241209 | 192600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 14 | 20241209 | 192500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 15 | 20241209 | 192400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 16 | 20241209 | 192300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 17 | 20241209 | 192200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 18 | 20241209 | 192100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 19 | 20241209 | 192000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 20 | 20241209 | 191900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 21 | 20241209 | 191800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 22 | 20241209 | 191700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 23 | 20241209 | 191600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 24 | 20241209 | 191500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 25 | 20241209 | 191400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 26 | 20241209 | 191300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 27 | 20241209 | 191200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 28 | 20241209 | 191100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 29 | 20241209 | 191000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 30 | 20241209 | 190900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 31 | 20241209 | 190800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 32 | 20241209 | 190700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 7334 |
| 33 | 20241209 | 190600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 34 | 20241209 | 190500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 35 | 20241209 | 190400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 36 | 20241209 | 190300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 37 | 20241209 | 190200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 38 | 20241209 | 190100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 39 | 20241209 | 190000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 40 | 20241209 | 185900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 41 | 20241209 | 185800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 42 | 20241209 | 185700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 43 | 20241209 | 185600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 44 | 20241209 | 185500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 45 | 20241209 | 185400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 46 | 20241209 | 185300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 47 | 20241209 | 185200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 48 | 20241209 | 185100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 49 | 20241209 | 185000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 50 | 20241209 | 184900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 51 | 20241209 | 184800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 52 | 20241209 | 184700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 53 | 20241209 | 184600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 54 | 20241209 | 184500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 55 | 20241209 | 184400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 56 | 20241209 | 184300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 57 | 20241209 | 184200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 58 | 20241209 | 184100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 59 | 20241209 | 184000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 60 | 20241209 | 183900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 61 | 20241209 | 183800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 62 | 20241209 | 183700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 7334 |
| 63 | 20241209 | 183600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 64 | 20241209 | 183500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 65 | 20241209 | 183400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 66 | 20241209 | 183300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 67 | 20241209 | 183200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 68 | 20241209 | 183100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 69 | 20241209 | 183000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 70 | 20241209 | 182900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 71 | 20241209 | 182800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 72 | 20241209 | 182700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 73 | 20241209 | 182600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 74 | 20241209 | 182500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 75 | 20241209 | 182400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 76 | 20241209 | 182300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 77 | 20241209 | 182200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 78 | 20241209 | 182100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 79 | 20241209 | 182000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 80 | 20241209 | 181900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 81 | 20241209 | 181800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 82 | 20241209 | 181700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 83 | 20241209 | 181600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 84 | 20241209 | 181500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 85 | 20241209 | 181400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 86 | 20241209 | 181300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 87 | 20241209 | 181200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 88 | 20241209 | 181100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 89 | 20241209 | 181000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 90 | 20241209 | 180900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 91 | 20241209 | 180800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 92 | 20241209 | 180700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 7334 |
| 93 | 20241209 | 180600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 94 | 20241209 | 180500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 95 | 20241209 | 180400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 96 | 20241209 | 180300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 97 | 20241209 | 180200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 98 | 20241209 | 180100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 99 | 20241209 | 180000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 100 | 20241209 | 175900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 101 | 20241209 | 175800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 102 | 20241209 | 175700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 103 | 20241209 | 175600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 104 | 20241209 | 175500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 105 | 20241209 | 175400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 106 | 20241209 | 175300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 107 | 20241209 | 175200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 108 | 20241209 | 175100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 109 | 20241209 | 175000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 110 | 20241209 | 174900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 111 | 20241209 | 174800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 112 | 20241209 | 174700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 113 | 20241209 | 174600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 114 | 20241209 | 174500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 115 | 20241209 | 174400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 116 | 20241209 | 174300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 117 | 20241209 | 174200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 118 | 20241209 | 174100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 119 | 20241209 | 174000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 120 | 20241209 | 173900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 121 | 20241209 | 173800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 122 | 20241209 | 173700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 7334 |
| 123 | 20241209 | 173600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 124 | 20241209 | 173500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 125 | 20241209 | 173400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 126 | 20241209 | 173300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 127 | 20241209 | 173200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 128 | 20241209 | 173100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 129 | 20241209 | 173000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 130 | 20241209 | 172900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 131 | 20241209 | 172800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 132 | 20241209 | 172700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 133 | 20241209 | 172600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 134 | 20241209 | 172500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 135 | 20241209 | 172400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 136 | 20241209 | 172300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 137 | 20241209 | 172200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 138 | 20241209 | 172100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 139 | 20241209 | 172000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 140 | 20241209 | 171900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 141 | 20241209 | 171800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 142 | 20241209 | 171700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 143 | 20241209 | 171600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 144 | 20241209 | 171500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 145 | 20241209 | 171400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 146 | 20241209 | 171300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 147 | 20241209 | 171200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 148 | 20241209 | 171100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 149 | 20241209 | 171000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 150 | 20241209 | 170900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 151 | 20241209 | 170800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 152 | 20241209 | 170700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 7334 |
| 153 | 20241209 | 170600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 154 | 20241209 | 170500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 155 | 20241209 | 170400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 156 | 20241209 | 170300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 157 | 20241209 | 170200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 158 | 20241209 | 170100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 159 | 20241209 | 170000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 160 | 20241209 | 165900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 161 | 20241209 | 165800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 162 | 20241209 | 165700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 163 | 20241209 | 165600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 164 | 20241209 | 165500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 165 | 20241209 | 165400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 166 | 20241209 | 165300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 167 | 20241209 | 165200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 168 | 20241209 | 165100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 169 | 20241209 | 165000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 170 | 20241209 | 164900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 171 | 20241209 | 164800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 172 | 20241209 | 164700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 173 | 20241209 | 164600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 174 | 20241209 | 164500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 175 | 20241209 | 164400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 176 | 20241209 | 164300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 177 | 20241209 | 164200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 178 | 20241209 | 164100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 179 | 20241209 | 164000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 180 | 20241209 | 163900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 181 | 20241209 | 163800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 182 | 20241209 | 163700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 7334 |
| 183 | 20241209 | 163600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 184 | 20241209 | 163500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 185 | 20241209 | 163400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 186 | 20241209 | 163300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 187 | 20241209 | 163200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 188 | 20241209 | 163100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 189 | 20241209 | 163000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 190 | 20241209 | 162900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 191 | 20241209 | 162800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 192 | 20241209 | 162700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 193 | 20241209 | 162600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 194 | 20241209 | 162500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 195 | 20241209 | 162400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 196 | 20241209 | 162300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 197 | 20241209 | 162200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 198 | 20241209 | 162100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 199 | 20241209 | 162000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 200 | 20241209 | 161900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 201 | 20241209 | 161800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 202 | 20241209 | 161700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 203 | 20241209 | 161600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 204 | 20241209 | 161500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 205 | 20241209 | 161400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 206 | 20241209 | 161300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 207 | 20241209 | 161200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 208 | 20241209 | 161100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 209 | 20241209 | 161000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 210 | 20241209 | 160900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 211 | 20241209 | 160800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 212 | 20241209 | 160700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 7334 |
| 213 | 20241209 | 160600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 214 | 20241209 | 160500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 215 | 20241209 | 160400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 216 | 20241209 | 160300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 217 | 20241209 | 160200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 218 | 20241209 | 160100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 219 | 20241209 | 160000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 220 | 20241209 | 155900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 221 | 20241209 | 155800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 222 | 20241209 | 155700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 223 | 20241209 | 155600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 224 | 20241209 | 155500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 225 | 20241209 | 155400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 226 | 20241209 | 155300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 227 | 20241209 | 155200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 228 | 20241209 | 155100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 229 | 20241209 | 155000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 230 | 20241209 | 154900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 231 | 20241209 | 154800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 232 | 20241209 | 154700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 233 | 20241209 | 154600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 234 | 20241209 | 154500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 235 | 20241209 | 154400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 236 | 20241209 | 154300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 237 | 20241209 | 154200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 238 | 20241209 | 154100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 239 | 20241209 | 154000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 240 | 20241209 | 153900 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 241 | 20241209 | 153800 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 242 | 20241209 | 153700 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 7334 |
| 243 | 20241209 | 153600 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 244 | 20241209 | 153500 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 245 | 20241209 | 153400 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 246 | 20241209 | 153300 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 247 | 20241209 | 153200 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 248 | 20241209 | 153100 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 0 |
| 249 | 20241209 | 153000 | 1760214400 | 11140 | 11140 | 11140 | 11140 | 7334 |
| 250 | 20241209 | 152900 | 1678513640 | 11200 | 11200 | 11200 | 11200 | 0 |
| 251 | 20241209 | 152800 | 1678513640 | 11200 | 11200 | 11200 | 11200 | 0 |
| 252 | 20241209 | 152700 | 1678513640 | 11200 | 11200 | 11200 | 11200 | 0 |
| 253 | 20241209 | 152600 | 1678513640 | 11200 | 11200 | 11200 | 11200 | 0 |
| 254 | 20241209 | 152500 | 1678513640 | 11200 | 11200 | 11200 | 11200 | 0 |
| 255 | 20241209 | 152400 | 1678513640 | 11200 | 11200 | 11200 | 11200 | 0 |
| 256 | 20241209 | 152300 | 1678513640 | 11200 | 11200 | 11200 | 11200 | 0 |
| 257 | 20241209 | 152200 | 1678513640 | 11200 | 11200 | 11200 | 11200 | 0 |
| 258 | 20241209 | 152100 | 1678513640 | 11200 | 11200 | 11200 | 11200 | 0 |
| 259 | 20241209 | 152000 | 1678513640 | 11200 | 11200 | 11200 | 11200 | 0 |
| 260 | 20241209 | 151900 | 1678513640 | 11200 | 11000 | 11210 | 10960 | 2996 |
| 261 | 20241209 | 151800 | 1645236230 | 10880 | 11060 | 11060 | 10830 | 4009 |
| 262 | 20241209 | 151700 | 1601311150 | 11120 | 11150 | 11180 | 10670 | 10682 |
| 263 | 20241209 | 151600 | 1484830300 | 11220 | 11160 | 11220 | 11160 | 406 |
| 264 | 20241209 | 151500 | 1480298130 | 11160 | 11160 | 11160 | 11160 | 40 |
| 265 | 20241209 | 151400 | 1479851730 | 11170 | 11180 | 11180 | 11170 | 76 |
| 266 | 20241209 | 151300 | 1479002550 | 11170 | 11270 | 11280 | 11160 | 1732 |
| 267 | 20241209 | 151200 | 1459550010 | 11240 | 11240 | 11240 | 11240 | 10 |
| 268 | 20241209 | 151100 | 1459437610 | 11280 | 11230 | 11280 | 11230 | 2221 |
| 269 | 20241209 | 151000 | 1434475690 | 11240 | 11240 | 11240 | 11240 | 1 |
| 270 | 20241209 | 150900 | 1434464450 | 11160 | 11210 | 11250 | 11160 | 4046 |
| 271 | 20241209 | 150800 | 1389211270 | 11210 | 11210 | 11210 | 11210 | 250 |
| 272 | 20241209 | 150700 | 1386408770 | 11210 | 11250 | 11250 | 11210 | 299 |
| 273 | 20241209 | 150600 | 1383050220 | 11200 | 11200 | 11200 | 11200 | 220 |
| 274 | 20241209 | 150500 | 1380586220 | 11250 | 11190 | 11250 | 11190 | 32 |
| 275 | 20241209 | 150400 | 1380228080 | 11230 | 11240 | 11240 | 11220 | 702 |
| 276 | 20241209 | 150300 | 1372349730 | 11240 | 11220 | 11240 | 11220 | 153 |
| 277 | 20241209 | 150200 | 1370631790 | 11220 | 11220 | 11220 | 11220 | 1 |
| 278 | 20241209 | 150100 | 1370620570 | 11230 | 11220 | 11230 | 11220 | 71 |
| 279 | 20241209 | 150000 | 1369823270 | 11230 | 11160 | 11230 | 11090 | 3698 |
| 280 | 20241209 | 145900 | 1328556180 | 11150 | 11230 | 11230 | 11150 | 401 |
| 281 | 20241209 | 145800 | 1324082850 | 11230 | 11190 | 11230 | 11150 | 1906 |
| 282 | 20241209 | 145700 | 1302726900 | 11140 | 11200 | 11210 | 11140 | 456 |
| 283 | 20241209 | 145600 | 1297622990 | 11150 | 11160 | 11160 | 11150 | 849 |
| 284 | 20241209 | 145500 | 1288151880 | 11150 | 11230 | 11240 | 11150 | 573 |
| 285 | 20241209 | 145400 | 1281756570 | 11230 | 11210 | 11230 | 11150 | 1305 |
| 286 | 20241209 | 145300 | 1267162570 | 11210 | 11210 | 11210 | 11210 | 1 |
| 287 | 20241209 | 145200 | 1267151360 | 11150 | 11220 | 11220 | 11150 | 3552 |
| 288 | 20241209 | 145100 | 1227509170 | 11230 | 11230 | 11230 | 11230 | 202 |
| 289 | 20241209 | 145000 | 1225240710 | 11230 | 11220 | 11230 | 11220 | 975 |
| 290 | 20241209 | 144900 | 1214298760 | 11220 | 11190 | 11220 | 11180 | 636 |
| 291 | 20241209 | 144800 | 1207167420 | 11230 | 11230 | 11230 | 11230 | 0 |
| 292 | 20241209 | 144700 | 1207167420 | 11230 | 11210 | 11230 | 11210 | 570 |
| 293 | 20241209 | 144600 | 1200773970 | 11190 | 11190 | 11190 | 11190 | 1126 |
| 294 | 20241209 | 144500 | 1188174030 | 11230 | 11190 | 11230 | 11190 | 568 |
| 295 | 20241209 | 144400 | 1181799310 | 11190 | 11190 | 11190 | 11190 | 26 |
| 296 | 20241209 | 144300 | 1181508370 | 11190 | 11200 | 11200 | 11190 | 880 |
| 297 | 20241209 | 144200 | 1171655730 | 11230 | 11230 | 11230 | 11230 | 0 |
| 298 | 20241209 | 144100 | 1171655730 | 11230 | 11230 | 11230 | 11230 | 100 |
| 299 | 20241209 | 144000 | 1170532730 | 11240 | 11220 | 11240 | 11200 | 2288 |
| 300 | 20241209 | 143900 | 1144855130 | 11220 | 11210 | 11230 | 11200 | 384 |
| 301 | 20241209 | 143800 | 1140548930 | 11200 | 11200 | 11200 | 11200 | 0 |
| 302 | 20241209 | 143700 | 1140548930 | 11200 | 11210 | 11210 | 11200 | 1196 |
| 303 | 20241209 | 143600 | 1127152300 | 11200 | 11240 | 11240 | 11200 | 25 |
| 304 | 20241209 | 143500 | 1126872220 | 11240 | 11240 | 11240 | 11240 | 0 |
| 305 | 20241209 | 143400 | 1126872220 | 11240 | 11240 | 11240 | 11210 | 560 |
| 306 | 20241209 | 143300 | 1120578120 | 11190 | 11200 | 11240 | 11190 | 928 |
| 307 | 20241209 | 143200 | 1110188400 | 11200 | 11220 | 11220 | 11200 | 3000 |
| 308 | 20241209 | 143100 | 1076581990 | 11220 | 11220 | 11220 | 11220 | 460 |
| 309 | 20241209 | 143000 | 1071420790 | 11220 | 11230 | 11250 | 11220 | 406 |
| 310 | 20241209 | 142900 | 1066861620 | 11230 | 11250 | 11250 | 11230 | 800 |
| 311 | 20241209 | 142800 | 1057873750 | 11240 | 11250 | 11290 | 11240 | 1129 |
| 312 | 20241209 | 142700 | 1045177100 | 11250 | 11240 | 11300 | 11240 | 281 |
| 313 | 20241209 | 142600 | 1042005990 | 11240 | 11240 | 11250 | 11240 | 420 |
| 314 | 20241209 | 142500 | 1037284990 | 11250 | 11260 | 11260 | 11240 | 630 |
| 315 | 20241209 | 142400 | 1030197120 | 11260 | 11260 | 11260 | 11260 | 100 |
| 316 | 20241209 | 142300 | 1029071120 | 11260 | 11260 | 11260 | 11260 | 0 |
| 317 | 20241209 | 142200 | 1029071120 | 11260 | 11260 | 11260 | 11260 | 27 |
| 318 | 20241209 | 142100 | 1028767100 | 11260 | 11270 | 11270 | 11260 | 300 |
| 319 | 20241209 | 142000 | 1025388010 | 11310 | 11310 | 11310 | 11310 | 20 |
| 320 | 20241209 | 141900 | 1025161810 | 11310 | 11310 | 11310 | 11310 | 500 |
| 321 | 20241209 | 141800 | 1019506810 | 11260 | 11260 | 11260 | 11260 | 0 |
| 322 | 20241209 | 141700 | 1019506810 | 11260 | 11260 | 11260 | 11260 | 0 |
| 323 | 20241209 | 141600 | 1019506810 | 11260 | 11310 | 11310 | 11260 | 28 |
| 324 | 20241209 | 141500 | 1019191130 | 11310 | 11270 | 11310 | 11260 | 118 |
| 325 | 20241209 | 141400 | 1017861850 | 11320 | 11320 | 11320 | 11320 | 0 |
| 326 | 20241209 | 141300 | 1017861850 | 11320 | 11320 | 11320 | 11320 | 0 |
| 327 | 20241209 | 141200 | 1017861850 | 11320 | 11270 | 11320 | 11270 | 106 |
| 328 | 20241209 | 141100 | 1016666690 | 11270 | 11280 | 11280 | 11270 | 20 |
| 329 | 20241209 | 141000 | 1016441190 | 11330 | 11330 | 11330 | 11330 | 0 |
| 330 | 20241209 | 140900 | 1016441190 | 11330 | 11330 | 11330 | 11330 | 0 |
| 331 | 20241209 | 140800 | 1016441190 | 11330 | 11330 | 11330 | 11330 | 0 |
| 332 | 20241209 | 140700 | 1016441190 | 11330 | 11330 | 11330 | 11330 | 0 |
| 333 | 20241209 | 140600 | 1016441190 | 11330 | 11270 | 11330 | 11260 | 101 |
| 334 | 20241209 | 140500 | 1015303260 | 11260 | 11270 | 11270 | 11260 | 171 |
| 335 | 20241209 | 140400 | 1013376530 | 11270 | 11270 | 11270 | 11270 | 0 |
| 336 | 20241209 | 140300 | 1013376530 | 11270 | 11270 | 11270 | 11270 | 36 |
| 337 | 20241209 | 140200 | 1012970810 | 11270 | 11270 | 11270 | 11270 | 300 |
| 338 | 20241209 | 140100 | 1009589810 | 11270 | 11270 | 11270 | 11270 | 137 |
| 339 | 20241209 | 140000 | 1008045820 | 11360 | 11360 | 11360 | 11360 | 0 |
| 340 | 20241209 | 135900 | 1008045820 | 11360 | 11360 | 11360 | 11360 | 0 |
| 341 | 20241209 | 135800 | 1008045820 | 11360 | 11360 | 11360 | 11360 | 12 |
| 342 | 20241209 | 135700 | 1007909500 | 11270 | 11360 | 11360 | 11270 | 7 |
| 343 | 20241209 | 135600 | 1007830430 | 11260 | 11260 | 11260 | 11260 | 0 |
| 344 | 20241209 | 135500 | 1007830430 | 11260 | 11280 | 11280 | 11260 | 326 |
| 345 | 20241209 | 135400 | 1004155700 | 11260 | 11360 | 11360 | 11260 | 178 |
| 346 | 20241209 | 135300 | 1002150600 | 11360 | 11260 | 11360 | 11260 | 955 |
| 347 | 20241209 | 135200 | 991314580 | 11260 | 11260 | 11260 | 11260 | 0 |
| 348 | 20241209 | 135100 | 991314580 | 11260 | 11280 | 11280 | 11260 | 324 |
| 349 | 20241209 | 135000 | 987666050 | 11280 | 11310 | 11310 | 11280 | 417 |
| 350 | 20241209 | 134900 | 982952780 | 11310 | 11300 | 11310 | 11300 | 531 |
| 351 | 20241209 | 134800 | 976948190 | 11310 | 11310 | 11310 | 11310 | 0 |
| 352 | 20241209 | 134700 | 976948190 | 11310 | 11310 | 11310 | 11310 | 0 |
| 353 | 20241209 | 134600 | 976948190 | 11310 | 11310 | 11310 | 11310 | 1 |
| 354 | 20241209 | 134500 | 976936880 | 11290 | 11280 | 11290 | 11280 | 82 |
| 355 | 20241209 | 134400 | 976011120 | 11280 | 11310 | 11310 | 11280 | 219 |
| 356 | 20241209 | 134300 | 973540070 | 11310 | 11290 | 11310 | 11290 | 410 |
| 357 | 20241209 | 134200 | 968907770 | 11290 | 11290 | 11290 | 11290 | 0 |
| 358 | 20241209 | 134100 | 968907770 | 11290 | 11290 | 11290 | 11290 | 30 |
| 359 | 20241209 | 134000 | 968569070 | 11320 | 11320 | 11320 | 11320 | 1 |
| 360 | 20241209 | 133900 | 968557750 | 11310 | 11310 | 11310 | 11310 | 0 |
| 361 | 20241209 | 133800 | 968557750 | 11310 | 11290 | 11310 | 11290 | 71 |
| 362 | 20241209 | 133700 | 967754760 | 11300 | 11300 | 11300 | 11300 | 634 |
| 363 | 20241209 | 133600 | 960590560 | 11320 | 11320 | 11320 | 11320 | 0 |
| 364 | 20241209 | 133500 | 960590560 | 11320 | 11320 | 11320 | 11320 | 4 |
| 365 | 20241209 | 133400 | 960545280 | 11320 | 11300 | 11320 | 11300 | 150 |
| 366 | 20241209 | 133300 | 958848280 | 11300 | 11300 | 11300 | 11300 | 71 |
| 367 | 20241209 | 133200 | 958045980 | 11300 | 11300 | 11300 | 11300 | 0 |
| 368 | 20241209 | 133100 | 958045980 | 11300 | 11320 | 11320 | 11300 | 312 |
| 369 | 20241209 | 133000 | 954514380 | 11360 | 11360 | 11360 | 11360 | 0 |
| 370 | 20241209 | 132900 | 954514380 | 11360 | 11360 | 11360 | 11360 | 1 |
| 371 | 20241209 | 132800 | 954503020 | 11360 | 11360 | 11360 | 11360 | 5 |
| 372 | 20241209 | 132700 | 954446220 | 11320 | 11340 | 11340 | 11320 | 167 |
| 373 | 20241209 | 132600 | 952555380 | 11360 | 11360 | 11360 | 11360 | 1 |
| 374 | 20241209 | 132500 | 952544020 | 11360 | 11350 | 11360 | 11340 | 15 |
| 375 | 20241209 | 132400 | 952373710 | 11340 | 11340 | 11340 | 11340 | 28 |
| 376 | 20241209 | 132300 | 952056190 | 11380 | 11380 | 11380 | 11380 | 5 |
| 377 | 20241209 | 132200 | 951999290 | 11380 | 11380 | 11380 | 11380 | 1 |
| 378 | 20241209 | 132100 | 951987910 | 11380 | 11380 | 11380 | 11380 | 7 |
| 379 | 20241209 | 132000 | 951908250 | 11380 | 11320 | 11380 | 11320 | 163 |
| 380 | 20241209 | 131900 | 950054090 | 11350 | 11350 | 11350 | 11350 | 118 |
| 381 | 20241209 | 131800 | 948714790 | 11330 | 11330 | 11330 | 11330 | 77 |
| 382 | 20241209 | 131700 | 947842380 | 11330 | 11330 | 11330 | 11330 | 10 |
| 383 | 20241209 | 131600 | 947729080 | 11330 | 11330 | 11330 | 11330 | 0 |
| 384 | 20241209 | 131500 | 947729080 | 11330 | 11320 | 11330 | 11320 | 280 |
| 385 | 20241209 | 131400 | 944559470 | 11320 | 11320 | 11320 | 11320 | 1 |
| 386 | 20241209 | 131300 | 944548150 | 11320 | 11320 | 11320 | 11320 | 26 |
| 387 | 20241209 | 131200 | 944253830 | 11310 | 11230 | 11310 | 11210 | 1750 |
| 388 | 20241209 | 131100 | 924603830 | 11330 | 11330 | 11330 | 11330 | 1 |
| 389 | 20241209 | 131000 | 924592500 | 11220 | 11330 | 11330 | 11220 | 171 |
| 390 | 20241209 | 130900 | 922672620 | 11240 | 11240 | 11240 | 11240 | 0 |
| 391 | 20241209 | 130800 | 922672620 | 11240 | 11240 | 11240 | 11240 | 59 |
| 392 | 20241209 | 130700 | 922009460 | 11230 | 11280 | 11280 | 11230 | 247 |
| 393 | 20241209 | 130600 | 919228800 | 11280 | 11290 | 11300 | 11210 | 1468 |
| 394 | 20241209 | 130500 | 902752580 | 11260 | 11240 | 11260 | 11240 | 794 |
| 395 | 20241209 | 130400 | 893812380 | 11260 | 11260 | 11260 | 11260 | 65 |
| 396 | 20241209 | 130300 | 893080480 | 11230 | 11240 | 11240 | 11230 | 765 |
| 397 | 20241209 | 130200 | 884483880 | 11240 | 11240 | 11240 | 11240 | 10 |
| 398 | 20241209 | 130100 | 884371480 | 11250 | 11250 | 11250 | 11240 | 547 |
| 399 | 20241209 | 130000 | 878222540 | 11250 | 11250 | 11250 | 11250 | 127 |
| 400 | 20241209 | 125900 | 876793790 | 11380 | 11380 | 11380 | 11380 | 66 |
| 401 | 20241209 | 125800 | 876042710 | 11380 | 11310 | 11390 | 11240 | 1267 |
| 402 | 20241209 | 125700 | 861739610 | 11350 | 11300 | 11350 | 11300 | 268 |
| 403 | 20241209 | 125600 | 858702810 | 11300 | 11300 | 11300 | 11300 | 200 |
| 404 | 20241209 | 125500 | 856442810 | 11300 | 11300 | 11300 | 11300 | 20 |
| 405 | 20241209 | 125400 | 856216810 | 11300 | 11320 | 11320 | 11300 | 120 |
| 406 | 20241209 | 125300 | 854860410 | 11330 | 11350 | 11350 | 11310 | 2002 |
| 407 | 20241209 | 125200 | 832199490 | 11340 | 11340 | 11340 | 11340 | 300 |
| 408 | 20241209 | 125100 | 828797490 | 11340 | 11340 | 11340 | 11340 | 400 |
| 409 | 20241209 | 125000 | 824261490 | 11340 | 11340 | 11340 | 11340 | 0 |
| 410 | 20241209 | 124900 | 824261490 | 11340 | 11340 | 11340 | 11340 | 300 |
| 411 | 20241209 | 124800 | 820859490 | 11340 | 11340 | 11340 | 11340 | 0 |
| 412 | 20241209 | 124700 | 820859490 | 11340 | 11340 | 11340 | 11340 | 6 |
| 413 | 20241209 | 124600 | 820791450 | 11330 | 11330 | 11330 | 11330 | 0 |
| 414 | 20241209 | 124500 | 820791450 | 11330 | 11330 | 11330 | 11330 | 10 |
| 415 | 20241209 | 124400 | 820678150 | 11330 | 11330 | 11330 | 11330 | 0 |
| 416 | 20241209 | 124300 | 820678150 | 11330 | 11330 | 11330 | 11330 | 506 |
| 417 | 20241209 | 124200 | 814945170 | 11330 | 11370 | 11370 | 11330 | 34 |
| 418 | 20241209 | 124100 | 814558740 | 11370 | 11370 | 11370 | 11370 | 1 |
| 419 | 20241209 | 124000 | 814547370 | 11310 | 11400 | 11400 | 11310 | 1380 |
| 420 | 20241209 | 123900 | 798888280 | 11400 | 11400 | 11400 | 11400 | 1014 |
| 421 | 20241209 | 123800 | 787328680 | 11410 | 11410 | 11410 | 11410 | 210 |
| 422 | 20241209 | 123700 | 784932580 | 11420 | 11420 | 11420 | 11420 | 29 |
| 423 | 20241209 | 123600 | 784601400 | 11420 | 11430 | 11430 | 11420 | 464 |
| 424 | 20241209 | 123500 | 779302510 | 11420 | 11420 | 11420 | 11420 | 0 |
| 425 | 20241209 | 123400 | 779302510 | 11420 | 11420 | 11420 | 11420 | 12 |
| 426 | 20241209 | 123300 | 779165470 | 11420 | 11420 | 11420 | 11420 | 12 |
| 427 | 20241209 | 123200 | 779028430 | 11420 | 11420 | 11420 | 11420 | 0 |
| 428 | 20241209 | 123100 | 779028430 | 11420 | 11420 | 11420 | 11420 | 0 |
| 429 | 20241209 | 123000 | 779028430 | 11420 | 11420 | 11420 | 11420 | 0 |
| 430 | 20241209 | 122900 | 779028430 | 11420 | 11430 | 11430 | 11420 | 9 |
| 431 | 20241209 | 122800 | 778925640 | 11420 | 11460 | 11460 | 11420 | 500 |
| 432 | 20241209 | 122700 | 773212840 | 11440 | 11440 | 11440 | 11440 | 97 |
| 433 | 20241209 | 122600 | 772103160 | 11440 | 11440 | 11440 | 11440 | 15 |
| 434 | 20241209 | 122500 | 771931560 | 11440 | 11440 | 11440 | 11440 | 14 |
| 435 | 20241209 | 122400 | 771771400 | 11440 | 11440 | 11440 | 11440 | 7 |
| 436 | 20241209 | 122300 | 771691320 | 11440 | 11440 | 11440 | 11440 | 47 |
| 437 | 20241209 | 122200 | 771153640 | 11440 | 11440 | 11440 | 11440 | 2 |
| 438 | 20241209 | 122100 | 771130760 | 11440 | 11470 | 11470 | 11440 | 476 |
| 439 | 20241209 | 122000 | 765683450 | 11490 | 11480 | 11490 | 11480 | 18 |
| 440 | 20241209 | 121900 | 765476760 | 11490 | 11490 | 11490 | 11490 | 5 |
| 441 | 20241209 | 121800 | 765419310 | 11490 | 11490 | 11490 | 11490 | 0 |
| 442 | 20241209 | 121700 | 765419310 | 11490 | 11490 | 11490 | 11490 | 0 |
| 443 | 20241209 | 121600 | 765419310 | 11490 | 11490 | 11490 | 11490 | 300 |
| 444 | 20241209 | 121500 | 761972310 | 11490 | 11520 | 11520 | 11490 | 58 |
| 445 | 20241209 | 121400 | 761305330 | 11500 | 11500 | 11500 | 11500 | 118 |
| 446 | 20241209 | 121300 | 759948330 | 11490 | 11500 | 11500 | 11490 | 2 |
| 447 | 20241209 | 121200 | 759925340 | 11500 | 11490 | 11500 | 11490 | 1623 |
| 448 | 20241209 | 121100 | 741263290 | 11490 | 11490 | 11490 | 11490 | 1 |
| 449 | 20241209 | 121000 | 741251800 | 11490 | 11490 | 11490 | 11490 | 1 |
| 450 | 20241209 | 120900 | 741240310 | 11490 | 11490 | 11490 | 11490 | 0 |
| 451 | 20241209 | 120800 | 741240310 | 11490 | 11490 | 11500 | 11490 | 106 |
| 452 | 20241209 | 120700 | 740022360 | 11500 | 11500 | 11500 | 11500 | 0 |
| 453 | 20241209 | 120600 | 740022360 | 11500 | 11500 | 11500 | 11500 | 1 |
| 454 | 20241209 | 120500 | 740010860 | 11430 | 11500 | 11500 | 11430 | 51 |
| 455 | 20241209 | 120400 | 739427860 | 11480 | 11430 | 11480 | 11430 | 561 |
| 456 | 20241209 | 120300 | 732990310 | 11420 | 11420 | 11420 | 11420 | 50 |
| 457 | 20241209 | 120200 | 732419310 | 11420 | 11420 | 11420 | 11420 | 50 |
| 458 | 20241209 | 120100 | 731848310 | 11420 | 11420 | 11420 | 11420 | 0 |
| 459 | 20241209 | 120000 | 731848310 | 11420 | 11420 | 11420 | 11420 | 100 |
| 460 | 20241209 | 115900 | 730706310 | 11420 | 11420 | 11420 | 11420 | 0 |
| 461 | 20241209 | 115800 | 730706310 | 11420 | 11420 | 11420 | 11420 | 50 |
| 462 | 20241209 | 115700 | 730135310 | 11410 | 11410 | 11410 | 11410 | 0 |
| 463 | 20241209 | 115600 | 730135310 | 11410 | 11410 | 11410 | 11410 | 0 |
| 464 | 20241209 | 115500 | 730135310 | 11410 | 11410 | 11410 | 11410 | 144 |
| 465 | 20241209 | 115400 | 728492270 | 11410 | 11410 | 11410 | 11410 | 200 |
| 466 | 20241209 | 115300 | 726210270 | 11410 | 11410 | 11410 | 11410 | 290 |
| 467 | 20241209 | 115200 | 722901370 | 11410 | 11410 | 11410 | 11410 | 25 |
| 468 | 20241209 | 115100 | 722616120 | 11420 | 11450 | 11450 | 11410 | 405 |
| 469 | 20241209 | 115000 | 717989960 | 11450 | 11460 | 11470 | 11450 | 147 |
| 470 | 20241209 | 114900 | 716305110 | 11470 | 11470 | 11470 | 11470 | 12 |
| 471 | 20241209 | 114800 | 716167470 | 11470 | 11480 | 11480 | 11470 | 132 |
| 472 | 20241209 | 114700 | 714652230 | 11470 | 11480 | 11480 | 11470 | 57 |
| 473 | 20241209 | 114600 | 713998420 | 11480 | 11480 | 11480 | 11480 | 46 |
| 474 | 20241209 | 114500 | 713470340 | 11480 | 11480 | 11480 | 11480 | 0 |
| 475 | 20241209 | 114400 | 713470340 | 11480 | 11470 | 11480 | 11470 | 850 |
| 476 | 20241209 | 114300 | 703712840 | 11470 | 11460 | 11480 | 11460 | 224 |
| 477 | 20241209 | 114200 | 701143240 | 11450 | 11450 | 11450 | 11450 | 0 |
| 478 | 20241209 | 114100 | 701143240 | 11450 | 11470 | 11470 | 11450 | 14 |
| 479 | 20241209 | 114000 | 700982910 | 11450 | 11450 | 11450 | 11450 | 203 |
| 480 | 20241209 | 113900 | 698658560 | 11450 | 11450 | 11450 | 11450 | 22 |
| 481 | 20241209 | 113800 | 698406660 | 11450 | 11460 | 11460 | 11450 | 700 |
| 482 | 20241209 | 113700 | 690391650 | 11450 | 11450 | 11450 | 11450 | 1058 |
| 483 | 20241209 | 113600 | 678277550 | 11450 | 11430 | 11450 | 11430 | 10 |
| 484 | 20241209 | 113500 | 678163090 | 11420 | 11420 | 11420 | 11420 | 0 |
| 485 | 20241209 | 113400 | 678163090 | 11420 | 11420 | 11420 | 11420 | 3 |
| 486 | 20241209 | 113300 | 678128830 | 11420 | 11420 | 11420 | 11410 | 224 |
| 487 | 20241209 | 113200 | 675572950 | 11420 | 11420 | 11420 | 11420 | 0 |
| 488 | 20241209 | 113100 | 675572950 | 11420 | 11430 | 11430 | 11420 | 2100 |
| 489 | 20241209 | 113000 | 651590940 | 11420 | 11420 | 11420 | 11420 | 0 |
| 490 | 20241209 | 112900 | 651590940 | 11420 | 11420 | 11420 | 11420 | 4 |
| 491 | 20241209 | 112800 | 651545260 | 11420 | 11430 | 11430 | 11420 | 98 |
| 492 | 20241209 | 112700 | 650425220 | 11420 | 11420 | 11420 | 11420 | 626 |
| 493 | 20241209 | 112600 | 643276300 | 11420 | 11440 | 11440 | 11420 | 820 |
| 494 | 20241209 | 112500 | 633908340 | 11440 | 11450 | 11450 | 11440 | 566 |
| 495 | 20241209 | 112400 | 627433110 | 11450 | 11460 | 11460 | 11450 | 777 |
| 496 | 20241209 | 112300 | 618534850 | 11460 | 11470 | 11470 | 11460 | 527 |
| 497 | 20241209 | 112200 | 612493230 | 11470 | 11470 | 11470 | 11470 | 81 |
| 498 | 20241209 | 112100 | 611564160 | 11480 | 11480 | 11480 | 11480 | 225 |
| 499 | 20241209 | 112000 | 608981160 | 11480 | 11480 | 11480 | 11480 | 18 |
| 500 | 20241209 | 111900 | 608774520 | 11500 | 11500 | 11500 | 11500 | 1 |
| 501 | 20241209 | 111800 | 608763020 | 11480 | 11480 | 11480 | 11480 | 10 |
| 502 | 20241209 | 111700 | 608648220 | 11470 | 11470 | 11480 | 11470 | 286 |
| 503 | 20241209 | 111600 | 605367730 | 11480 | 11490 | 11490 | 11480 | 3 |
| 504 | 20241209 | 111500 | 605333280 | 11490 | 11490 | 11490 | 11490 | 70 |
| 505 | 20241209 | 111400 | 604528980 | 11500 | 11500 | 11500 | 11500 | 1 |
| 506 | 20241209 | 111300 | 604517480 | 11460 | 11460 | 11460 | 11460 | 0 |
| 507 | 20241209 | 111200 | 604517480 | 11460 | 11470 | 11470 | 11460 | 924 |
| 508 | 20241209 | 111100 | 593923090 | 11470 | 11470 | 11470 | 11470 | 542 |
| 509 | 20241209 | 111000 | 587706350 | 11470 | 11480 | 11480 | 11470 | 391 |
| 510 | 20241209 | 110900 | 583221540 | 11470 | 11490 | 11490 | 11470 | 2500 |
| 511 | 20241209 | 110800 | 554530400 | 11490 | 11490 | 11500 | 11490 | 361 |
| 512 | 20241209 | 110700 | 550382430 | 11490 | 11500 | 11500 | 11490 | 244 |
| 513 | 20241209 | 110600 | 547577740 | 11550 | 11550 | 11550 | 11550 | 1 |
| 514 | 20241209 | 110500 | 547566190 | 11500 | 11500 | 11500 | 11500 | 420 |
| 515 | 20241209 | 110400 | 542736190 | 11550 | 11510 | 11550 | 11500 | 670 |
| 516 | 20241209 | 110300 | 535028170 | 11510 | 11510 | 11510 | 11510 | 0 |
| 517 | 20241209 | 110200 | 535028170 | 11510 | 11550 | 11550 | 11510 | 87 |
| 518 | 20241209 | 110100 | 534026500 | 11550 | 11550 | 11550 | 11550 | 1 |
| 519 | 20241209 | 110000 | 534014950 | 11510 | 11550 | 11550 | 11510 | 621 |
| 520 | 20241209 | 105900 | 526865080 | 11550 | 11540 | 11550 | 11540 | 138 |
| 521 | 20241209 | 105800 | 525271270 | 11510 | 11510 | 11510 | 11510 | 0 |
| 522 | 20241209 | 105700 | 525271270 | 11510 | 11520 | 11520 | 11510 | 200 |
| 523 | 20241209 | 105600 | 522969240 | 11520 | 11520 | 11520 | 11520 | 153 |
| 524 | 20241209 | 105500 | 521206680 | 11540 | 11540 | 11540 | 11540 | 1 |
| 525 | 20241209 | 105400 | 521195140 | 11550 | 11550 | 11550 | 11550 | 1 |
| 526 | 20241209 | 105300 | 521183590 | 11510 | 11510 | 11510 | 11510 | 0 |
| 527 | 20241209 | 105200 | 521183590 | 11510 | 11510 | 11510 | 11510 | 0 |
| 528 | 20241209 | 105100 | 521183590 | 11510 | 11510 | 11510 | 11510 | 314 |
| 529 | 20241209 | 105000 | 517569450 | 11510 | 11510 | 11510 | 11510 | 130 |
| 530 | 20241209 | 104900 | 516073150 | 11510 | 11540 | 11540 | 11510 | 462 |
| 531 | 20241209 | 104800 | 510747420 | 11550 | 11550 | 11550 | 11550 | 2 |
| 532 | 20241209 | 104700 | 510724320 | 11550 | 11570 | 11570 | 11550 | 665 |
| 533 | 20241209 | 104600 | 503039360 | 11560 | 11560 | 11560 | 11560 | 100 |
| 534 | 20241209 | 104500 | 501883360 | 11560 | 11560 | 11560 | 11560 | 9 |
| 535 | 20241209 | 104400 | 501779320 | 11580 | 11580 | 11580 | 11580 | 0 |
| 536 | 20241209 | 104300 | 501779320 | 11580 | 11570 | 11580 | 11570 | 625 |
| 537 | 20241209 | 104200 | 494543110 | 11580 | 11610 | 11610 | 11560 | 2007 |
| 538 | 20241209 | 104100 | 471288390 | 11610 | 11610 | 11640 | 11610 | 276 |
| 539 | 20241209 | 104000 | 468084000 | 11630 | 11630 | 11630 | 11630 | 749 |
| 540 | 20241209 | 103900 | 459373130 | 11650 | 11650 | 11650 | 11650 | 65 |
| 541 | 20241209 | 103800 | 458615880 | 11640 | 11660 | 11660 | 11640 | 121 |
| 542 | 20241209 | 103700 | 457207110 | 11660 | 11660 | 11660 | 11660 | 36 |
| 543 | 20241209 | 103600 | 456787350 | 11700 | 11700 | 11700 | 11700 | 75 |
| 544 | 20241209 | 103500 | 455909850 | 11700 | 11700 | 11700 | 11700 | 1 |
| 545 | 20241209 | 103400 | 455898150 | 11700 | 11700 | 11700 | 11700 | 12 |
| 546 | 20241209 | 103300 | 455757750 | 11700 | 11700 | 11700 | 11700 | 193 |
| 547 | 20241209 | 103200 | 453499650 | 11700 | 11700 | 11700 | 11700 | 2 |
| 548 | 20241209 | 103100 | 453476250 | 11700 | 11690 | 11700 | 11690 | 541 |
| 549 | 20241209 | 103000 | 447146960 | 11640 | 11640 | 11640 | 11640 | 0 |
| 550 | 20241209 | 102900 | 447146960 | 11640 | 11640 | 11640 | 11640 | 44 |
| 551 | 20241209 | 102800 | 446634800 | 11640 | 11630 | 11640 | 11630 | 5 |
| 552 | 20241209 | 102700 | 446576640 | 11630 | 11640 | 11640 | 11630 | 145 |
| 553 | 20241209 | 102600 | 444888920 | 11640 | 11640 | 11650 | 11640 | 282 |
| 554 | 20241209 | 102500 | 441606240 | 11670 | 11650 | 11670 | 11650 | 99 |
| 555 | 20241209 | 102400 | 440451550 | 11650 | 11650 | 11650 | 11650 | 0 |
| 556 | 20241209 | 102300 | 440451550 | 11650 | 11650 | 11650 | 11650 | 0 |
| 557 | 20241209 | 102200 | 440451550 | 11650 | 11650 | 11650 | 11650 | 13 |
| 558 | 20241209 | 102100 | 440300100 | 11650 | 11650 | 11650 | 11650 | 0 |
| 559 | 20241209 | 102000 | 440300100 | 11650 | 11650 | 11650 | 11650 | 0 |
| 560 | 20241209 | 101900 | 440300100 | 11650 | 11650 | 11650 | 11650 | 1 |
| 561 | 20241209 | 101800 | 440288450 | 11640 | 11640 | 11640 | 11640 | 12 |
| 562 | 20241209 | 101700 | 440148770 | 11640 | 11640 | 11640 | 11640 | 100 |
| 563 | 20241209 | 101600 | 438984770 | 11640 | 11640 | 11640 | 11640 | 20 |
| 564 | 20241209 | 101500 | 438751970 | 11640 | 11640 | 11650 | 11640 | 181 |
| 565 | 20241209 | 101400 | 436643830 | 11640 | 11660 | 11660 | 11640 | 533 |
| 566 | 20241209 | 101300 | 430433060 | 11660 | 11660 | 11660 | 11660 | 0 |
| 567 | 20241209 | 101200 | 430433060 | 11660 | 11670 | 11670 | 11660 | 152 |
| 568 | 20241209 | 101100 | 428659720 | 11670 | 11670 | 11670 | 11670 | 51 |
| 569 | 20241209 | 101000 | 428064550 | 11670 | 11670 | 11670 | 11670 | 58 |
| 570 | 20241209 | 100900 | 427387690 | 11670 | 11660 | 11670 | 11660 | 106 |
| 571 | 20241209 | 100800 | 426151170 | 11660 | 11660 | 11660 | 11660 | 50 |
| 572 | 20241209 | 100700 | 425568170 | 11610 | 11650 | 11660 | 11610 | 570 |
| 573 | 20241209 | 100600 | 418935870 | 11640 | 11640 | 11640 | 11640 | 1 |
| 574 | 20241209 | 100500 | 418924230 | 11610 | 11610 | 11610 | 11610 | 0 |
| 575 | 20241209 | 100400 | 418924230 | 11610 | 11610 | 11610 | 11610 | 0 |
| 576 | 20241209 | 100300 | 418924230 | 11610 | 11610 | 11610 | 11610 | 2 |
| 577 | 20241209 | 100200 | 418901010 | 11720 | 11660 | 11720 | 11660 | 108 |
| 578 | 20241209 | 100100 | 417641010 | 11660 | 11660 | 11660 | 11660 | 3 |
| 579 | 20241209 | 100000 | 417606030 | 11640 | 11640 | 11640 | 11640 | 0 |
| 580 | 20241209 | 095900 | 417606030 | 11640 | 11640 | 11660 | 11640 | 97 |
| 581 | 20241209 | 095800 | 416476930 | 11650 | 11620 | 11650 | 11620 | 753 |
| 582 | 20241209 | 095700 | 407712060 | 11600 | 11580 | 11600 | 11580 | 602 |
| 583 | 20241209 | 095600 | 400732280 | 11540 | 11540 | 11540 | 11540 | 0 |
| 584 | 20241209 | 095500 | 400732280 | 11540 | 11540 | 11540 | 11520 | 1203 |
| 585 | 20241209 | 095400 | 386868440 | 11540 | 11550 | 11580 | 11540 | 261 |
| 586 | 20241209 | 095300 | 383855580 | 11540 | 11550 | 11550 | 11540 | 164 |
| 587 | 20241209 | 095200 | 381961530 | 11540 | 11540 | 11540 | 11540 | 20 |
| 588 | 20241209 | 095100 | 381730730 | 11540 | 11540 | 11540 | 11530 | 312 |
| 589 | 20241209 | 095000 | 378132180 | 11530 | 11560 | 11560 | 11530 | 435 |
| 590 | 20241209 | 094900 | 373112420 | 11540 | 11560 | 11560 | 11540 | 75 |
| 591 | 20241209 | 094800 | 372245910 | 11600 | 11600 | 11600 | 11600 | 3 |
| 592 | 20241209 | 094700 | 372211110 | 11600 | 11600 | 11600 | 11600 | 16 |
| 593 | 20241209 | 094600 | 372025510 | 11600 | 11530 | 11600 | 11530 | 461 |
| 594 | 20241209 | 094500 | 366703570 | 11530 | 11530 | 11530 | 11530 | 429 |
| 595 | 20241209 | 094400 | 361757200 | 11530 | 11540 | 11540 | 11530 | 43 |
| 596 | 20241209 | 094300 | 361260990 | 11540 | 11560 | 11560 | 11540 | 260 |
| 597 | 20241209 | 094200 | 358258860 | 11600 | 11600 | 11600 | 11600 | 1 |
| 598 | 20241209 | 094100 | 358247260 | 11560 | 11610 | 11610 | 11560 | 717 |
| 599 | 20241209 | 094000 | 349958390 | 11600 | 11560 | 11600 | 11540 | 815 |
| 600 | 20241209 | 093900 | 340527890 | 11560 | 11560 | 11560 | 11560 | 70 |
| 601 | 20241209 | 093800 | 339718690 | 11580 | 11590 | 11590 | 11570 | 219 |
| 602 | 20241209 | 093700 | 337181970 | 11520 | 11520 | 11520 | 11520 | 30 |
| 603 | 20241209 | 093600 | 336836370 | 11520 | 11530 | 11530 | 11520 | 258 |
| 604 | 20241209 | 093500 | 333864130 | 11510 | 11510 | 11510 | 11510 | 0 |
| 605 | 20241209 | 093400 | 333864130 | 11510 | 11540 | 11550 | 11510 | 621 |
| 606 | 20241209 | 093300 | 326692320 | 11540 | 11540 | 11540 | 11540 | 6 |
| 607 | 20241209 | 093200 | 326623080 | 11520 | 11510 | 11520 | 11510 | 721 |
| 608 | 20241209 | 093100 | 318319180 | 11510 | 11510 | 11520 | 11510 | 1631 |
| 609 | 20241209 | 093000 | 299541630 | 11550 | 11550 | 11550 | 11550 | 100 |
| 610 | 20241209 | 092900 | 298386630 | 11550 | 11550 | 11550 | 11550 | 396 |
| 611 | 20241209 | 092800 | 293812830 | 11500 | 11550 | 11550 | 11500 | 1180 |
| 612 | 20241209 | 092700 | 280196330 | 11500 | 11490 | 11500 | 11470 | 761 |
| 613 | 20241209 | 092600 | 271450930 | 11490 | 11520 | 11520 | 11490 | 916 |
| 614 | 20241209 | 092500 | 260919300 | 11520 | 11530 | 11540 | 11510 | 1748 |
| 615 | 20241209 | 092400 | 240788950 | 11530 | 11540 | 11540 | 11530 | 673 |
| 616 | 20241209 | 092300 | 233022560 | 11540 | 11550 | 11550 | 11540 | 328 |
| 617 | 20241209 | 092200 | 229237070 | 11550 | 11520 | 11550 | 11520 | 401 |
| 618 | 20241209 | 092100 | 224609840 | 11530 | 11540 | 11540 | 11530 | 335 |
| 619 | 20241209 | 092000 | 220745150 | 11540 | 11550 | 11550 | 11530 | 800 |
| 620 | 20241209 | 091900 | 211520210 | 11550 | 11560 | 11570 | 11540 | 1169 |
| 621 | 20241209 | 091800 | 198006990 | 11560 | 11570 | 11570 | 11560 | 949 |
| 622 | 20241209 | 091700 | 187029360 | 11570 | 11610 | 11610 | 11570 | 650 |
| 623 | 20241209 | 091600 | 179494570 | 11610 | 11620 | 11620 | 11610 | 806 |
| 624 | 20241209 | 091500 | 170132040 | 11640 | 11650 | 11650 | 11620 | 315 |
| 625 | 20241209 | 091400 | 166469710 | 11650 | 11650 | 11650 | 11650 | 91 |
| 626 | 20241209 | 091300 | 165409560 | 11650 | 11680 | 11690 | 11620 | 911 |
| 627 | 20241209 | 091200 | 154811800 | 11690 | 11620 | 11690 | 11620 | 61 |
| 628 | 20241209 | 091100 | 154102210 | 11620 | 11620 | 11620 | 11610 | 307 |
| 629 | 20241209 | 091000 | 150536250 | 11620 | 11650 | 11650 | 11610 | 2295 |
| 630 | 20241209 | 090900 | 123860660 | 11650 | 11690 | 11760 | 11640 | 764 |
| 631 | 20241209 | 090800 | 114951740 | 11760 | 11650 | 11760 | 11650 | 1099 |
| 632 | 20241209 | 090700 | 102096630 | 11690 | 11700 | 11700 | 11620 | 1374 |
| 633 | 20241209 | 090600 | 86112910 | 11670 | 11630 | 11670 | 11620 | 555 |
| 634 | 20241209 | 090500 | 79660630 | 11620 | 11740 | 11740 | 11620 | 1276 |
| 635 | 20241209 | 090400 | 64777280 | 11740 | 11740 | 11760 | 11700 | 1804 |
| 636 | 20241209 | 090300 | 43624850 | 11740 | 11870 | 11870 | 11740 | 192 |
| 637 | 20241209 | 090200 | 41367960 | 11870 | 11810 | 11880 | 11800 | 299 |
| 638 | 20241209 | 090100 | 37838270 | 11810 | 11860 | 11880 | 11800 | 1703 |
| 639 | 20241209 | 090000 | 17706900 | 11860 | 11850 | 11980 | 11850 | 1494 |