36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 203000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 1565 |
| 3 | 20241212 | 202900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 4 | 20241212 | 202800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 5 | 20241212 | 202700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 6 | 20241212 | 202600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 7 | 20241212 | 202500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 8 | 20241212 | 202400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 9 | 20241212 | 202300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 10 | 20241212 | 202200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 11 | 20241212 | 202100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 12 | 20241212 | 202000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 13 | 20241212 | 201900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 14 | 20241212 | 201800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 15 | 20241212 | 201700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 16 | 20241212 | 201600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 17 | 20241212 | 201500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 18 | 20241212 | 201400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 19 | 20241212 | 201300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 20 | 20241212 | 201200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 21 | 20241212 | 201100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 22 | 20241212 | 201000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 23 | 20241212 | 200900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 24 | 20241212 | 200800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 25 | 20241212 | 200700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 26 | 20241212 | 200600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 27 | 20241212 | 200500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 28 | 20241212 | 200400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 29 | 20241212 | 200300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 30 | 20241212 | 200200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 31 | 20241212 | 200100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 32 | 20241212 | 200000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 1565 |
| 33 | 20241212 | 195900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 34 | 20241212 | 195800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 35 | 20241212 | 195700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 36 | 20241212 | 195600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 37 | 20241212 | 195500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 38 | 20241212 | 195400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 39 | 20241212 | 195300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 40 | 20241212 | 195200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 41 | 20241212 | 195100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 42 | 20241212 | 195000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 43 | 20241212 | 194900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 44 | 20241212 | 194800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 45 | 20241212 | 194700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 46 | 20241212 | 194600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 47 | 20241212 | 194500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 48 | 20241212 | 194400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 49 | 20241212 | 194300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 50 | 20241212 | 194200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 51 | 20241212 | 194100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 52 | 20241212 | 194000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 53 | 20241212 | 193900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 54 | 20241212 | 193800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 55 | 20241212 | 193700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 56 | 20241212 | 193600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 57 | 20241212 | 193500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 58 | 20241212 | 193400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 59 | 20241212 | 193300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 60 | 20241212 | 193200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 61 | 20241212 | 193100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 62 | 20241212 | 193000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 1565 |
| 63 | 20241212 | 192900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 64 | 20241212 | 192800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 65 | 20241212 | 192700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 66 | 20241212 | 192600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 67 | 20241212 | 192500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 68 | 20241212 | 192400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 69 | 20241212 | 192300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 70 | 20241212 | 192200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 71 | 20241212 | 192100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 72 | 20241212 | 192000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 73 | 20241212 | 191900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 74 | 20241212 | 191800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 75 | 20241212 | 191700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 76 | 20241212 | 191600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 77 | 20241212 | 191500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 78 | 20241212 | 191400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 79 | 20241212 | 191300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 80 | 20241212 | 191200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 81 | 20241212 | 191100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 82 | 20241212 | 191000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 83 | 20241212 | 190900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 84 | 20241212 | 190800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 85 | 20241212 | 190700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 86 | 20241212 | 190600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 87 | 20241212 | 190500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 88 | 20241212 | 190400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 89 | 20241212 | 190300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 90 | 20241212 | 190200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 91 | 20241212 | 190100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 92 | 20241212 | 190000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 1565 |
| 93 | 20241212 | 185900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 94 | 20241212 | 185800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 95 | 20241212 | 185700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 96 | 20241212 | 185600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 97 | 20241212 | 185500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 98 | 20241212 | 185400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 99 | 20241212 | 185300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 100 | 20241212 | 185200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 101 | 20241212 | 185100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 102 | 20241212 | 185000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 103 | 20241212 | 184900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 104 | 20241212 | 184800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 105 | 20241212 | 184700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 106 | 20241212 | 184600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 107 | 20241212 | 184500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 108 | 20241212 | 184400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 109 | 20241212 | 184300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 110 | 20241212 | 184200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 111 | 20241212 | 184100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 112 | 20241212 | 184000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 113 | 20241212 | 183900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 114 | 20241212 | 183800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 115 | 20241212 | 183700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 116 | 20241212 | 183600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 117 | 20241212 | 183500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 118 | 20241212 | 183400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 119 | 20241212 | 183300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 120 | 20241212 | 183200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 121 | 20241212 | 183100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 122 | 20241212 | 183000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 1565 |
| 123 | 20241212 | 182900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 124 | 20241212 | 182800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 125 | 20241212 | 182700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 126 | 20241212 | 182600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 127 | 20241212 | 182500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 128 | 20241212 | 182400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 129 | 20241212 | 182300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 130 | 20241212 | 182200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 131 | 20241212 | 182100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 132 | 20241212 | 182000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 133 | 20241212 | 181900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 134 | 20241212 | 181800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 135 | 20241212 | 181700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 136 | 20241212 | 181600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 137 | 20241212 | 181500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 138 | 20241212 | 181400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 139 | 20241212 | 181300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 140 | 20241212 | 181200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 141 | 20241212 | 181100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 142 | 20241212 | 181000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 143 | 20241212 | 180900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 144 | 20241212 | 180800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 145 | 20241212 | 180700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 146 | 20241212 | 180600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 147 | 20241212 | 180500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 148 | 20241212 | 180400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 149 | 20241212 | 180300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 150 | 20241212 | 180200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 151 | 20241212 | 180100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 152 | 20241212 | 180000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 1565 |
| 153 | 20241212 | 175900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 154 | 20241212 | 175800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 155 | 20241212 | 175700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 156 | 20241212 | 175600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 157 | 20241212 | 175500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 158 | 20241212 | 175400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 159 | 20241212 | 175300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 160 | 20241212 | 175200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 161 | 20241212 | 175100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 162 | 20241212 | 175000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 163 | 20241212 | 174900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 164 | 20241212 | 174800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 165 | 20241212 | 174700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 166 | 20241212 | 174600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 167 | 20241212 | 174500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 168 | 20241212 | 174400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 169 | 20241212 | 174300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 170 | 20241212 | 174200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 171 | 20241212 | 174100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 172 | 20241212 | 174000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 173 | 20241212 | 173900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 174 | 20241212 | 173800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 175 | 20241212 | 173700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 176 | 20241212 | 173600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 177 | 20241212 | 173500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 178 | 20241212 | 173400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 179 | 20241212 | 173300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 180 | 20241212 | 173200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 181 | 20241212 | 173100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 182 | 20241212 | 173000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 1565 |
| 183 | 20241212 | 172900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 184 | 20241212 | 172800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 185 | 20241212 | 172700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 186 | 20241212 | 172600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 187 | 20241212 | 172500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 188 | 20241212 | 172400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 189 | 20241212 | 172300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 190 | 20241212 | 172200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 191 | 20241212 | 172100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 192 | 20241212 | 172000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 193 | 20241212 | 171900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 194 | 20241212 | 171800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 195 | 20241212 | 171700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 196 | 20241212 | 171600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 197 | 20241212 | 171500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 198 | 20241212 | 171400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 199 | 20241212 | 171300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 200 | 20241212 | 171200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 201 | 20241212 | 171100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 202 | 20241212 | 171000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 203 | 20241212 | 170900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 204 | 20241212 | 170800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 205 | 20241212 | 170700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 206 | 20241212 | 170600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 207 | 20241212 | 170500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 208 | 20241212 | 170400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 209 | 20241212 | 170300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 210 | 20241212 | 170200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 211 | 20241212 | 170100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 212 | 20241212 | 170000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 1565 |
| 213 | 20241212 | 165900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 214 | 20241212 | 165800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 215 | 20241212 | 165700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 216 | 20241212 | 165600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 217 | 20241212 | 165500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 218 | 20241212 | 165400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 219 | 20241212 | 165300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 220 | 20241212 | 165200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 221 | 20241212 | 165100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 222 | 20241212 | 165000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 223 | 20241212 | 164900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 224 | 20241212 | 164800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 225 | 20241212 | 164700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 226 | 20241212 | 164600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 227 | 20241212 | 164500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 228 | 20241212 | 164400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 229 | 20241212 | 164300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 230 | 20241212 | 164200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 231 | 20241212 | 164100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 232 | 20241212 | 164000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 233 | 20241212 | 163900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 234 | 20241212 | 163800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 235 | 20241212 | 163700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 236 | 20241212 | 163600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 237 | 20241212 | 163500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 238 | 20241212 | 163400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 239 | 20241212 | 163300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 240 | 20241212 | 163200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 241 | 20241212 | 163100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 242 | 20241212 | 163000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 1565 |
| 243 | 20241212 | 162900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 244 | 20241212 | 162800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 245 | 20241212 | 162700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 246 | 20241212 | 162600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 247 | 20241212 | 162500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 248 | 20241212 | 162400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 249 | 20241212 | 162300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 250 | 20241212 | 162200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 251 | 20241212 | 162100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 252 | 20241212 | 162000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 253 | 20241212 | 161900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 254 | 20241212 | 161800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 255 | 20241212 | 161700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 256 | 20241212 | 161600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 257 | 20241212 | 161500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 258 | 20241212 | 161400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 259 | 20241212 | 161300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 260 | 20241212 | 161200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 261 | 20241212 | 161100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 262 | 20241212 | 161000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 263 | 20241212 | 160900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 264 | 20241212 | 160800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 265 | 20241212 | 160700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 266 | 20241212 | 160600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 267 | 20241212 | 160500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 268 | 20241212 | 160400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 269 | 20241212 | 160300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 270 | 20241212 | 160200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 271 | 20241212 | 160100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 272 | 20241212 | 160000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 1565 |
| 273 | 20241212 | 155900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 274 | 20241212 | 155800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 275 | 20241212 | 155700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 276 | 20241212 | 155600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 277 | 20241212 | 155500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 278 | 20241212 | 155400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 279 | 20241212 | 155300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 280 | 20241212 | 155200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 281 | 20241212 | 155100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 282 | 20241212 | 155000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 283 | 20241212 | 154900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 284 | 20241212 | 154800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 285 | 20241212 | 154700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 286 | 20241212 | 154600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 287 | 20241212 | 154500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 288 | 20241212 | 154400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 289 | 20241212 | 154300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 290 | 20241212 | 154200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 291 | 20241212 | 154100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 292 | 20241212 | 154000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 293 | 20241212 | 153900 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 294 | 20241212 | 153800 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 295 | 20241212 | 153700 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 296 | 20241212 | 153600 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 297 | 20241212 | 153500 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 298 | 20241212 | 153400 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 299 | 20241212 | 153300 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 300 | 20241212 | 153200 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 301 | 20241212 | 153100 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 302 | 20241212 | 153000 | 2275222780 | 14130 | 14130 | 14130 | 14130 | 3130 |
| 303 | 20241212 | 152900 | 2253109330 | 14160 | 14160 | 14160 | 14160 | 0 |
| 304 | 20241212 | 152800 | 2253109330 | 14160 | 14160 | 14160 | 14160 | 0 |
| 305 | 20241212 | 152700 | 2253109330 | 14160 | 14160 | 14160 | 14160 | 0 |
| 306 | 20241212 | 152600 | 2253109330 | 14160 | 14160 | 14160 | 14160 | 0 |
| 307 | 20241212 | 152500 | 2253109330 | 14160 | 14160 | 14160 | 14160 | 0 |
| 308 | 20241212 | 152400 | 2253109330 | 14160 | 14160 | 14160 | 14160 | 0 |
| 309 | 20241212 | 152300 | 2253109330 | 14160 | 14160 | 14160 | 14160 | 0 |
| 310 | 20241212 | 152200 | 2253109330 | 14160 | 14160 | 14160 | 14160 | 0 |
| 311 | 20241212 | 152100 | 2253109330 | 14160 | 14160 | 14160 | 14160 | 0 |
| 312 | 20241212 | 152000 | 2253109330 | 14160 | 14160 | 14160 | 14160 | 0 |
| 313 | 20241212 | 151900 | 2253109330 | 14160 | 14150 | 14160 | 14140 | 380 |
| 314 | 20241212 | 151800 | 2247731280 | 14150 | 14190 | 14190 | 14150 | 1246 |
| 315 | 20241212 | 151700 | 2230084400 | 14200 | 14210 | 14210 | 14200 | 440 |
| 316 | 20241212 | 151600 | 2223836310 | 14240 | 14190 | 14240 | 14190 | 173 |
| 317 | 20241212 | 151500 | 2221379270 | 14250 | 14260 | 14260 | 14190 | 190 |
| 318 | 20241212 | 151400 | 2218674990 | 14250 | 14250 | 14250 | 14240 | 316 |
| 319 | 20241212 | 151300 | 2214172010 | 14260 | 14280 | 14280 | 14260 | 422 |
| 320 | 20241212 | 151200 | 2208153640 | 14270 | 14280 | 14280 | 14260 | 70 |
| 321 | 20241212 | 151100 | 2207154450 | 14260 | 14260 | 14270 | 14260 | 684 |
| 322 | 20241212 | 151000 | 2197399200 | 14260 | 14220 | 14260 | 14200 | 4218 |
| 323 | 20241212 | 150900 | 2137344290 | 14210 | 14210 | 14210 | 14200 | 769 |
| 324 | 20241212 | 150800 | 2126417680 | 14210 | 14240 | 14240 | 14210 | 411 |
| 325 | 20241212 | 150700 | 2120571360 | 14230 | 14240 | 14240 | 14230 | 310 |
| 326 | 20241212 | 150600 | 2116157910 | 14240 | 14220 | 14240 | 14220 | 506 |
| 327 | 20241212 | 150500 | 2108958650 | 14210 | 14200 | 14220 | 14200 | 1078 |
| 328 | 20241212 | 150400 | 2093640940 | 14200 | 14200 | 14200 | 14190 | 24 |
| 329 | 20241212 | 150300 | 2093300250 | 14200 | 14200 | 14210 | 14200 | 159 |
| 330 | 20241212 | 150200 | 2091042440 | 14190 | 14200 | 14200 | 14190 | 26 |
| 331 | 20241212 | 150100 | 2090673300 | 14200 | 14190 | 14200 | 14190 | 508 |
| 332 | 20241212 | 150000 | 2083459710 | 14190 | 14180 | 14190 | 14180 | 356 |
| 333 | 20241212 | 145900 | 2078409150 | 14180 | 14180 | 14180 | 14180 | 87 |
| 334 | 20241212 | 145800 | 2077175490 | 14200 | 14200 | 14200 | 14180 | 1591 |
| 335 | 20241212 | 145700 | 2054588990 | 14200 | 14140 | 14200 | 14140 | 1838 |
| 336 | 20241212 | 145600 | 2028539140 | 14150 | 14120 | 14150 | 14120 | 520 |
| 337 | 20241212 | 145500 | 2021190520 | 14110 | 14100 | 14130 | 14100 | 161 |
| 338 | 20241212 | 145400 | 2018918420 | 14100 | 14100 | 14110 | 14100 | 382 |
| 339 | 20241212 | 145300 | 2013531420 | 14110 | 14100 | 14110 | 14100 | 197 |
| 340 | 20241212 | 145200 | 2010753470 | 14120 | 14120 | 14120 | 14120 | 103 |
| 341 | 20241212 | 145100 | 2009299110 | 14090 | 14110 | 14130 | 14090 | 441 |
| 342 | 20241212 | 145000 | 2003073870 | 14120 | 14090 | 14120 | 14090 | 322 |
| 343 | 20241212 | 144900 | 1998531460 | 14130 | 14120 | 14130 | 14120 | 545 |
| 344 | 20241212 | 144800 | 1990832440 | 14120 | 14060 | 14120 | 14060 | 509 |
| 345 | 20241212 | 144700 | 1983652220 | 14130 | 13980 | 14130 | 13970 | 2007 |
| 346 | 20241212 | 144600 | 1955497870 | 13970 | 13950 | 13970 | 13950 | 122 |
| 347 | 20241212 | 144500 | 1953793700 | 13950 | 14000 | 14000 | 13940 | 810 |
| 348 | 20241212 | 144400 | 1942483600 | 13990 | 13980 | 13990 | 13970 | 199 |
| 349 | 20241212 | 144300 | 1939700730 | 13970 | 13970 | 13970 | 13970 | 17 |
| 350 | 20241212 | 144200 | 1939463240 | 13970 | 14040 | 14040 | 13970 | 1053 |
| 351 | 20241212 | 144100 | 1924717770 | 14040 | 14040 | 14040 | 14030 | 46 |
| 352 | 20241212 | 144000 | 1924071980 | 14050 | 14050 | 14050 | 14050 | 72 |
| 353 | 20241212 | 143900 | 1923060380 | 14040 | 14050 | 14050 | 14040 | 149 |
| 354 | 20241212 | 143800 | 1920967930 | 14050 | 14060 | 14080 | 14040 | 1040 |
| 355 | 20241212 | 143700 | 1906334280 | 14060 | 14040 | 14060 | 14030 | 213 |
| 356 | 20241212 | 143600 | 1903342370 | 14040 | 14060 | 14100 | 14040 | 309 |
| 357 | 20241212 | 143500 | 1898999050 | 14110 | 14060 | 14110 | 14050 | 165 |
| 358 | 20241212 | 143400 | 1896677880 | 14060 | 14060 | 14060 | 14050 | 155 |
| 359 | 20241212 | 143300 | 1894498620 | 14060 | 14070 | 14070 | 14060 | 59 |
| 360 | 20241212 | 143200 | 1893669030 | 14070 | 14050 | 14070 | 14050 | 98 |
| 361 | 20241212 | 143100 | 1892290620 | 14060 | 14050 | 14060 | 14040 | 230 |
| 362 | 20241212 | 143000 | 1889060110 | 14040 | 14030 | 14040 | 14030 | 142 |
| 363 | 20241212 | 142900 | 1887066440 | 14050 | 14040 | 14050 | 14020 | 234 |
| 364 | 20241212 | 142800 | 1883782160 | 14050 | 14080 | 14080 | 14050 | 431 |
| 365 | 20241212 | 142700 | 1877722040 | 14080 | 14060 | 14090 | 14060 | 156 |
| 366 | 20241212 | 142600 | 1875525560 | 14080 | 14080 | 14120 | 14080 | 46 |
| 367 | 20241212 | 142500 | 1874877300 | 14130 | 14140 | 14140 | 14130 | 338 |
| 368 | 20241212 | 142400 | 1870098430 | 14140 | 14080 | 14140 | 14080 | 184 |
| 369 | 20241212 | 142300 | 1867507390 | 14050 | 14010 | 14050 | 14010 | 198 |
| 370 | 20241212 | 142200 | 1864730660 | 14010 | 14010 | 14020 | 14010 | 96 |
| 371 | 20241212 | 142100 | 1863385360 | 14000 | 14000 | 14010 | 13990 | 173 |
| 372 | 20241212 | 142000 | 1860963880 | 13990 | 13960 | 13990 | 13960 | 206 |
| 373 | 20241212 | 141900 | 1858082810 | 13970 | 14010 | 14010 | 13970 | 368 |
| 374 | 20241212 | 141800 | 1852936030 | 14010 | 14030 | 14030 | 13990 | 916 |
| 375 | 20241212 | 141700 | 1840102350 | 14040 | 14050 | 14050 | 14030 | 49 |
| 376 | 20241212 | 141600 | 1839414320 | 14050 | 14050 | 14050 | 14050 | 30 |
| 377 | 20241212 | 141500 | 1838992820 | 14060 | 14060 | 14080 | 14040 | 177 |
| 378 | 20241212 | 141400 | 1836503420 | 14060 | 14060 | 14070 | 14060 | 168 |
| 379 | 20241212 | 141300 | 1834140540 | 14030 | 14060 | 14060 | 14030 | 1859 |
| 380 | 20241212 | 141200 | 1808003300 | 14070 | 14080 | 14080 | 14060 | 59 |
| 381 | 20241212 | 141100 | 1807173110 | 14080 | 14090 | 14110 | 14080 | 228 |
| 382 | 20241212 | 141000 | 1803959960 | 14080 | 14080 | 14080 | 14080 | 102 |
| 383 | 20241212 | 140900 | 1802523800 | 14070 | 14050 | 14070 | 14050 | 152 |
| 384 | 20241212 | 140800 | 1800387200 | 14040 | 14140 | 14140 | 14040 | 2297 |
| 385 | 20241212 | 140700 | 1768016990 | 14130 | 14130 | 14160 | 14130 | 56 |
| 386 | 20241212 | 140600 | 1767224880 | 14140 | 14140 | 14140 | 14140 | 12 |
| 387 | 20241212 | 140500 | 1767055200 | 14150 | 14150 | 14160 | 14150 | 29 |
| 388 | 20241212 | 140400 | 1766644640 | 14150 | 14130 | 14190 | 14130 | 50 |
| 389 | 20241212 | 140300 | 1765936540 | 14140 | 14140 | 14140 | 14140 | 122 |
| 390 | 20241212 | 140200 | 1764211460 | 14140 | 14130 | 14140 | 14130 | 131 |
| 391 | 20241212 | 140100 | 1762359440 | 14130 | 14140 | 14140 | 14130 | 44 |
| 392 | 20241212 | 140000 | 1761737450 | 14120 | 14190 | 14190 | 14120 | 99 |
| 393 | 20241212 | 135900 | 1760337720 | 14190 | 14190 | 14190 | 14190 | 0 |
| 394 | 20241212 | 135800 | 1760337720 | 14190 | 14190 | 14190 | 14190 | 3 |
| 395 | 20241212 | 135700 | 1760295150 | 14190 | 14090 | 14190 | 14080 | 1619 |
| 396 | 20241212 | 135600 | 1737482570 | 14080 | 14110 | 14140 | 14080 | 172 |
| 397 | 20241212 | 135500 | 1735055980 | 14110 | 14110 | 14180 | 14110 | 173 |
| 398 | 20241212 | 135400 | 1732611540 | 14120 | 14190 | 14190 | 14120 | 431 |
| 399 | 20241212 | 135300 | 1726520360 | 14160 | 14190 | 14190 | 14160 | 126 |
| 400 | 20241212 | 135200 | 1724733200 | 14190 | 14190 | 14190 | 14190 | 0 |
| 401 | 20241212 | 135100 | 1724733200 | 14190 | 14160 | 14190 | 14160 | 23 |
| 402 | 20241212 | 135000 | 1724407490 | 14200 | 14180 | 14200 | 14140 | 222 |
| 403 | 20241212 | 134900 | 1721262050 | 14200 | 14190 | 14200 | 14170 | 276 |
| 404 | 20241212 | 134800 | 1717343550 | 14170 | 14200 | 14200 | 14170 | 169 |
| 405 | 20241212 | 134700 | 1714944800 | 14200 | 14190 | 14200 | 14180 | 930 |
| 406 | 20241212 | 134600 | 1701745970 | 14190 | 14140 | 14200 | 14140 | 4751 |
| 407 | 20241212 | 134500 | 1634529930 | 14130 | 14120 | 14140 | 14120 | 1154 |
| 408 | 20241212 | 134400 | 1618222370 | 14120 | 14120 | 14140 | 14120 | 1018 |
| 409 | 20241212 | 134300 | 1603843970 | 14110 | 14080 | 14140 | 14080 | 2733 |
| 410 | 20241212 | 134200 | 1565239200 | 14120 | 14040 | 14130 | 14040 | 13987 |
| 411 | 20241212 | 134100 | 1368469080 | 14040 | 14010 | 14040 | 14010 | 2791 |
| 412 | 20241212 | 134000 | 1329336790 | 14010 | 14000 | 14010 | 13980 | 390 |
| 413 | 20241212 | 133900 | 1323877270 | 14000 | 14000 | 14000 | 13930 | 582 |
| 414 | 20241212 | 133800 | 1315729970 | 13930 | 13930 | 13990 | 13930 | 166 |
| 415 | 20241212 | 133700 | 1313408830 | 14000 | 13990 | 14000 | 13920 | 448 |
| 416 | 20241212 | 133600 | 1307138790 | 13990 | 13940 | 13990 | 13930 | 219 |
| 417 | 20241212 | 133500 | 1304077720 | 13940 | 13940 | 13940 | 13940 | 14 |
| 418 | 20241212 | 133400 | 1303882560 | 13940 | 13940 | 13940 | 13940 | 10 |
| 419 | 20241212 | 133300 | 1303743160 | 13930 | 13980 | 13980 | 13930 | 49 |
| 420 | 20241212 | 133200 | 1303058340 | 13990 | 13990 | 13990 | 13930 | 12 |
| 421 | 20241212 | 133100 | 1302890940 | 13920 | 13930 | 14000 | 13910 | 64 |
| 422 | 20241212 | 133000 | 1301999860 | 14000 | 13990 | 14000 | 13920 | 38 |
| 423 | 20241212 | 132900 | 1301468450 | 14000 | 14000 | 14000 | 14000 | 33 |
| 424 | 20241212 | 132800 | 1301006450 | 14010 | 13990 | 14010 | 13990 | 287 |
| 425 | 20241212 | 132700 | 1296987260 | 14010 | 14010 | 14010 | 14010 | 20 |
| 426 | 20241212 | 132600 | 1296707060 | 14000 | 13980 | 14010 | 13980 | 476 |
| 427 | 20241212 | 132500 | 1290044250 | 13980 | 13950 | 13980 | 13950 | 111 |
| 428 | 20241212 | 132400 | 1288492800 | 13970 | 13940 | 13970 | 13940 | 39 |
| 429 | 20241212 | 132300 | 1287948400 | 13940 | 13940 | 13950 | 13940 | 9 |
| 430 | 20241212 | 132200 | 1287822890 | 13950 | 13950 | 13950 | 13950 | 2 |
| 431 | 20241212 | 132100 | 1287794990 | 13970 | 13930 | 13970 | 13930 | 139 |
| 432 | 20241212 | 132000 | 1285856880 | 13930 | 13930 | 13930 | 13930 | 32 |
| 433 | 20241212 | 131900 | 1285411120 | 13930 | 13930 | 13930 | 13930 | 21 |
| 434 | 20241212 | 131800 | 1285118590 | 13920 | 13920 | 13920 | 13920 | 5 |
| 435 | 20241212 | 131700 | 1285048990 | 13920 | 13920 | 13920 | 13920 | 10 |
| 436 | 20241212 | 131600 | 1284909790 | 13920 | 13910 | 13920 | 13910 | 8 |
| 437 | 20241212 | 131500 | 1284798470 | 13910 | 13970 | 13980 | 13910 | 103 |
| 438 | 20241212 | 131400 | 1283359240 | 13910 | 13950 | 13970 | 13900 | 18 |
| 439 | 20241212 | 131300 | 1283108660 | 13900 | 13900 | 13990 | 13900 | 154 |
| 440 | 20241212 | 131200 | 1280956230 | 13980 | 13890 | 13980 | 13890 | 217 |
| 441 | 20241212 | 131100 | 1277932970 | 13890 | 13890 | 13890 | 13890 | 11 |
| 442 | 20241212 | 131000 | 1277780180 | 13890 | 13880 | 13930 | 13880 | 14 |
| 443 | 20241212 | 130900 | 1277585740 | 13880 | 13880 | 13880 | 13880 | 12 |
| 444 | 20241212 | 130800 | 1277419180 | 13870 | 13890 | 13890 | 13860 | 316 |
| 445 | 20241212 | 130700 | 1273036500 | 13890 | 13890 | 13890 | 13890 | 12 |
| 446 | 20241212 | 130600 | 1272869820 | 13870 | 13950 | 13950 | 13870 | 65 |
| 447 | 20241212 | 130500 | 1271963260 | 13950 | 13950 | 13950 | 13950 | 6 |
| 448 | 20241212 | 130400 | 1271879560 | 13950 | 13950 | 13950 | 13950 | 171 |
| 449 | 20241212 | 130300 | 1269494110 | 14020 | 14030 | 14030 | 14020 | 119 |
| 450 | 20241212 | 130200 | 1267825130 | 13930 | 13970 | 14030 | 13930 | 264 |
| 451 | 20241212 | 130100 | 1264132040 | 14030 | 13970 | 14030 | 13970 | 130 |
| 452 | 20241212 | 130000 | 1262308860 | 13970 | 14010 | 14030 | 13970 | 236 |
| 453 | 20241212 | 125900 | 1258999640 | 14010 | 13990 | 14010 | 13980 | 106 |
| 454 | 20241212 | 125800 | 1257515060 | 13990 | 13990 | 13990 | 13990 | 33 |
| 455 | 20241212 | 125700 | 1257053390 | 13990 | 13980 | 13990 | 13980 | 30 |
| 456 | 20241212 | 125600 | 1256633710 | 14020 | 13990 | 14020 | 13970 | 429 |
| 457 | 20241212 | 125500 | 1250623510 | 13990 | 13940 | 13990 | 13940 | 19 |
| 458 | 20241212 | 125400 | 1250358050 | 13940 | 14000 | 14000 | 13940 | 11 |
| 459 | 20241212 | 125300 | 1250204410 | 14000 | 14000 | 14000 | 14000 | 228 |
| 460 | 20241212 | 125200 | 1247012410 | 13930 | 13970 | 13970 | 13930 | 10 |
| 461 | 20241212 | 125100 | 1246873070 | 13980 | 13980 | 13980 | 13980 | 25 |
| 462 | 20241212 | 125000 | 1246523570 | 13980 | 13980 | 13980 | 13980 | 2 |
| 463 | 20241212 | 124900 | 1246495610 | 13990 | 13990 | 13990 | 13990 | 65 |
| 464 | 20241212 | 124800 | 1245586260 | 14000 | 13990 | 14000 | 13990 | 100 |
| 465 | 20241212 | 124700 | 1244186270 | 13990 | 13990 | 13990 | 13990 | 1 |
| 466 | 20241212 | 124600 | 1244172280 | 13970 | 13980 | 13990 | 13970 | 358 |
| 467 | 20241212 | 124500 | 1239164420 | 13980 | 13980 | 13980 | 13980 | 89 |
| 468 | 20241212 | 124400 | 1237920200 | 13960 | 13960 | 13960 | 13960 | 7 |
| 469 | 20241212 | 124300 | 1237822480 | 13950 | 13930 | 13980 | 13930 | 2112 |
| 470 | 20241212 | 124200 | 1208363830 | 13930 | 13910 | 13930 | 13910 | 85 |
| 471 | 20241212 | 124100 | 1207179900 | 13930 | 13920 | 13930 | 13920 | 127 |
| 472 | 20241212 | 124000 | 1205411850 | 13920 | 13920 | 13920 | 13920 | 0 |
| 473 | 20241212 | 123900 | 1205411850 | 13920 | 13870 | 13920 | 13870 | 886 |
| 474 | 20241212 | 123800 | 1193119560 | 13880 | 13930 | 13930 | 13880 | 37 |
| 475 | 20241212 | 123700 | 1192605080 | 13890 | 13900 | 13910 | 13890 | 2166 |
| 476 | 20241212 | 123600 | 1162497480 | 13900 | 13870 | 13930 | 13870 | 92 |
| 477 | 20241212 | 123500 | 1161217020 | 13860 | 13860 | 13860 | 13860 | 3 |
| 478 | 20241212 | 123400 | 1161175440 | 13890 | 13860 | 13890 | 13860 | 77 |
| 479 | 20241212 | 123300 | 1160106200 | 13850 | 13880 | 13880 | 13850 | 76 |
| 480 | 20241212 | 123200 | 1159053570 | 13860 | 13860 | 13860 | 13860 | 67 |
| 481 | 20241212 | 123100 | 1158124950 | 13880 | 13830 | 13880 | 13820 | 40 |
| 482 | 20241212 | 123000 | 1157572040 | 13850 | 13830 | 13850 | 13820 | 325 |
| 483 | 20241212 | 122900 | 1153071790 | 13820 | 13850 | 13850 | 13820 | 51 |
| 484 | 20241212 | 122800 | 1152365650 | 13830 | 13830 | 13830 | 13830 | 20 |
| 485 | 20241212 | 122700 | 1152089050 | 13860 | 13860 | 13860 | 13860 | 0 |
| 486 | 20241212 | 122600 | 1152089050 | 13860 | 13860 | 13860 | 13860 | 1 |
| 487 | 20241212 | 122500 | 1152075190 | 13830 | 13830 | 13830 | 13820 | 233 |
| 488 | 20241212 | 122400 | 1148854280 | 13840 | 13860 | 13860 | 13840 | 317 |
| 489 | 20241212 | 122300 | 1144466610 | 13860 | 13840 | 13900 | 13840 | 13 |
| 490 | 20241212 | 122200 | 1144286590 | 13840 | 13870 | 13870 | 13840 | 222 |
| 491 | 20241212 | 122100 | 1141212500 | 13870 | 13870 | 13870 | 13870 | 1636 |
| 492 | 20241212 | 122000 | 1118521180 | 13870 | 13880 | 13880 | 13870 | 755 |
| 493 | 20241212 | 121900 | 1108049150 | 13870 | 13880 | 13880 | 13870 | 134 |
| 494 | 20241212 | 121800 | 1106190390 | 13880 | 13880 | 13880 | 13880 | 7 |
| 495 | 20241212 | 121700 | 1106093230 | 13950 | 13870 | 13950 | 13870 | 8 |
| 496 | 20241212 | 121600 | 1105982030 | 13870 | 13880 | 13880 | 13870 | 796 |
| 497 | 20241212 | 121500 | 1094940580 | 13870 | 13870 | 13950 | 13870 | 189 |
| 498 | 20241212 | 121400 | 1092312230 | 13890 | 13890 | 13890 | 13890 | 42 |
| 499 | 20241212 | 121300 | 1091728850 | 13880 | 13880 | 13880 | 13880 | 0 |
| 500 | 20241212 | 121200 | 1091728850 | 13880 | 13880 | 13880 | 13880 | 466 |
| 501 | 20241212 | 121100 | 1085260770 | 13880 | 13900 | 13980 | 13880 | 88 |
| 502 | 20241212 | 121000 | 1084034160 | 13900 | 13900 | 13900 | 13900 | 36 |
| 503 | 20241212 | 120900 | 1083533760 | 13900 | 13870 | 13900 | 13870 | 86 |
| 504 | 20241212 | 120800 | 1082340250 | 13870 | 13920 | 13920 | 13870 | 8208 |
| 505 | 20241212 | 120700 | 968098240 | 13920 | 13940 | 13940 | 13920 | 482 |
| 506 | 20241212 | 120600 | 961383770 | 13930 | 13950 | 13950 | 13930 | 72 |
| 507 | 20241212 | 120500 | 960379470 | 13960 | 13970 | 13970 | 13960 | 74 |
| 508 | 20241212 | 120400 | 959346220 | 13970 | 13960 | 14000 | 13960 | 21 |
| 509 | 20241212 | 120300 | 959052870 | 13960 | 13960 | 13960 | 13960 | 9 |
| 510 | 20241212 | 120200 | 958927230 | 13960 | 13960 | 13960 | 13960 | 10 |
| 511 | 20241212 | 120100 | 958787630 | 13960 | 13960 | 14000 | 13960 | 8 |
| 512 | 20241212 | 120000 | 958675910 | 13960 | 13960 | 13970 | 13950 | 100 |
| 513 | 20241212 | 115900 | 957279590 | 13950 | 13970 | 13970 | 13950 | 95 |
| 514 | 20241212 | 115800 | 955953400 | 13970 | 13960 | 13970 | 13960 | 56 |
| 515 | 20241212 | 115700 | 955171140 | 13960 | 13960 | 14000 | 13960 | 55 |
| 516 | 20241212 | 115600 | 954401340 | 14010 | 14010 | 14010 | 14010 | 1 |
| 517 | 20241212 | 115500 | 954387330 | 14010 | 14010 | 14010 | 14010 | 21 |
| 518 | 20241212 | 115400 | 954093120 | 13930 | 14020 | 14030 | 13930 | 251 |
| 519 | 20241212 | 115300 | 950589660 | 14030 | 13970 | 14030 | 13970 | 127 |
| 520 | 20241212 | 115200 | 948809950 | 13960 | 13970 | 13970 | 13960 | 42 |
| 521 | 20241212 | 115100 | 948223280 | 13970 | 13970 | 13970 | 13970 | 15 |
| 522 | 20241212 | 115000 | 948013730 | 14020 | 13960 | 14020 | 13960 | 58 |
| 523 | 20241212 | 114900 | 947202960 | 13960 | 13960 | 13960 | 13960 | 3 |
| 524 | 20241212 | 114800 | 947161080 | 14000 | 14020 | 14020 | 14000 | 730 |
| 525 | 20241212 | 114700 | 936927020 | 14020 | 14010 | 14020 | 14010 | 570 |
| 526 | 20241212 | 114600 | 928936090 | 14020 | 14010 | 14020 | 14010 | 185 |
| 527 | 20241212 | 114500 | 926343650 | 14010 | 14000 | 14010 | 14000 | 1620 |
| 528 | 20241212 | 114400 | 903663320 | 14000 | 14000 | 14000 | 14000 | 0 |
| 529 | 20241212 | 114300 | 903663320 | 14000 | 13950 | 14000 | 13920 | 201 |
| 530 | 20241212 | 114200 | 900863230 | 13940 | 13980 | 13980 | 13940 | 182 |
| 531 | 20241212 | 114100 | 898322520 | 14000 | 13950 | 14000 | 13950 | 8 |
| 532 | 20241212 | 114000 | 898210870 | 13940 | 13940 | 13940 | 13940 | 403 |
| 533 | 20241212 | 113900 | 892593050 | 13980 | 13950 | 13980 | 13950 | 324 |
| 534 | 20241212 | 113800 | 888066620 | 13940 | 13960 | 13960 | 13940 | 33 |
| 535 | 20241212 | 113700 | 887606300 | 13960 | 13960 | 13970 | 13960 | 690 |
| 536 | 20241212 | 113600 | 877973720 | 13980 | 13980 | 13980 | 13960 | 5 |
| 537 | 20241212 | 113500 | 877903870 | 13970 | 13980 | 13980 | 13970 | 34 |
| 538 | 20241212 | 113400 | 877428600 | 13980 | 13980 | 13980 | 13980 | 183 |
| 539 | 20241212 | 113300 | 874870260 | 13980 | 13970 | 13980 | 13970 | 60 |
| 540 | 20241212 | 113200 | 874032030 | 14000 | 13980 | 14000 | 13980 | 22 |
| 541 | 20241212 | 113100 | 873724450 | 13980 | 13980 | 13990 | 13980 | 57 |
| 542 | 20241212 | 113000 | 872927200 | 13980 | 13980 | 13980 | 13980 | 13 |
| 543 | 20241212 | 112900 | 872745460 | 14020 | 14020 | 14020 | 14020 | 0 |
| 544 | 20241212 | 112800 | 872745460 | 14020 | 14010 | 14020 | 14010 | 300 |
| 545 | 20241212 | 112700 | 868540690 | 13970 | 13990 | 14020 | 13960 | 15 |
| 546 | 20241212 | 112600 | 868331080 | 14000 | 14000 | 14000 | 14000 | 30 |
| 547 | 20241212 | 112500 | 867911080 | 14020 | 14020 | 14030 | 14020 | 545 |
| 548 | 20241212 | 112400 | 860268960 | 14020 | 14000 | 14020 | 13990 | 31 |
| 549 | 20241212 | 112300 | 859834930 | 14000 | 14000 | 14000 | 14000 | 150 |
| 550 | 20241212 | 112200 | 857734930 | 13990 | 14000 | 14000 | 13990 | 97 |
| 551 | 20241212 | 112100 | 856377460 | 13990 | 13990 | 13990 | 13990 | 7 |
| 552 | 20241212 | 112000 | 856279530 | 13990 | 14030 | 14030 | 13990 | 5 |
| 553 | 20241212 | 111900 | 856209540 | 13980 | 14030 | 14030 | 13980 | 52 |
| 554 | 20241212 | 111800 | 855480530 | 13980 | 13980 | 13980 | 13980 | 6 |
| 555 | 20241212 | 111700 | 855396650 | 14040 | 13970 | 14040 | 13970 | 130 |
| 556 | 20241212 | 111600 | 853572180 | 13970 | 13970 | 14040 | 13970 | 19 |
| 557 | 20241212 | 111500 | 853306610 | 14040 | 13960 | 14040 | 13960 | 104 |
| 558 | 20241212 | 111400 | 851849870 | 13960 | 13950 | 14000 | 13950 | 117 |
| 559 | 20241212 | 111300 | 850213370 | 13950 | 13950 | 13990 | 13950 | 25 |
| 560 | 20241212 | 111200 | 849864580 | 13970 | 13940 | 13970 | 13940 | 157 |
| 561 | 20241212 | 111100 | 847673630 | 13960 | 13980 | 13980 | 13960 | 349 |
| 562 | 20241212 | 111000 | 842800830 | 13980 | 13970 | 13980 | 13970 | 32 |
| 563 | 20241212 | 110900 | 842353580 | 14000 | 14000 | 14000 | 14000 | 263 |
| 564 | 20241212 | 110800 | 838671580 | 14050 | 14010 | 14050 | 13960 | 1101 |
| 565 | 20241212 | 110700 | 823222400 | 13940 | 13940 | 13940 | 13940 | 14 |
| 566 | 20241212 | 110600 | 823027240 | 13940 | 13940 | 14010 | 13940 | 17 |
| 567 | 20241212 | 110500 | 822790190 | 14010 | 13930 | 14010 | 13930 | 14 |
| 568 | 20241212 | 110400 | 822595010 | 13980 | 14030 | 14030 | 13980 | 52 |
| 569 | 20241212 | 110300 | 821867290 | 14030 | 13960 | 14030 | 13940 | 795 |
| 570 | 20241212 | 110200 | 810776890 | 13960 | 14030 | 14040 | 13960 | 548 |
| 571 | 20241212 | 110100 | 803088380 | 14030 | 13950 | 14030 | 13950 | 714 |
| 572 | 20241212 | 110000 | 793092980 | 13940 | 13940 | 13950 | 13920 | 761 |
| 573 | 20241212 | 105900 | 782484230 | 13990 | 13980 | 13990 | 13980 | 170 |
| 574 | 20241212 | 105800 | 780107500 | 13940 | 13930 | 13980 | 13930 | 280 |
| 575 | 20241212 | 105700 | 776198980 | 13920 | 13920 | 13920 | 13920 | 5 |
| 576 | 20241212 | 105600 | 776129380 | 13920 | 13920 | 13920 | 13920 | 131 |
| 577 | 20241212 | 105500 | 774305860 | 13920 | 13910 | 13920 | 13910 | 253 |
| 578 | 20241212 | 105400 | 770785380 | 13990 | 13970 | 13990 | 13910 | 877 |
| 579 | 20241212 | 105300 | 758527460 | 13870 | 13970 | 13970 | 13870 | 11 |
| 580 | 20241212 | 105200 | 758374790 | 13870 | 13920 | 13920 | 13870 | 821 |
| 581 | 20241212 | 105100 | 746955030 | 13920 | 13970 | 13970 | 13900 | 33 |
| 582 | 20241212 | 105000 | 746495740 | 13970 | 13970 | 13970 | 13970 | 5 |
| 583 | 20241212 | 104900 | 746425890 | 13970 | 13970 | 13970 | 13860 | 34 |
| 584 | 20241212 | 104800 | 745951030 | 13860 | 13960 | 13980 | 13860 | 304 |
| 585 | 20241212 | 104700 | 741705850 | 13860 | 13950 | 13970 | 13850 | 337 |
| 586 | 20241212 | 104600 | 737004540 | 13850 | 13850 | 13850 | 13850 | 0 |
| 587 | 20241212 | 104500 | 737004540 | 13850 | 13850 | 13850 | 13850 | 14 |
| 588 | 20241212 | 104400 | 736810640 | 13950 | 13950 | 13950 | 13950 | 60 |
| 589 | 20241212 | 104300 | 735973640 | 13960 | 13960 | 13960 | 13960 | 0 |
| 590 | 20241212 | 104200 | 735973640 | 13960 | 13960 | 13960 | 13960 | 1 |
| 591 | 20241212 | 104100 | 735959680 | 13960 | 13950 | 13960 | 13950 | 151 |
| 592 | 20241212 | 104000 | 733852610 | 13940 | 13940 | 13940 | 13940 | 874 |
| 593 | 20241212 | 103900 | 721669050 | 13940 | 13940 | 13940 | 13940 | 3 |
| 594 | 20241212 | 103800 | 721627230 | 13950 | 13950 | 13950 | 13950 | 0 |
| 595 | 20241212 | 103700 | 721627230 | 13950 | 13880 | 13950 | 13880 | 507 |
| 596 | 20241212 | 103600 | 714571860 | 13800 | 13800 | 13800 | 13800 | 0 |
| 597 | 20241212 | 103500 | 714571860 | 13800 | 13870 | 13880 | 13800 | 2690 |
| 598 | 20241212 | 103400 | 677319490 | 13820 | 13820 | 13820 | 13820 | 8 |
| 599 | 20241212 | 103300 | 677208930 | 13820 | 13870 | 13870 | 13820 | 57 |
| 600 | 20241212 | 103200 | 676419340 | 13850 | 13850 | 13850 | 13850 | 350 |
| 601 | 20241212 | 103100 | 671571840 | 13840 | 13740 | 13840 | 13740 | 342 |
| 602 | 20241212 | 103000 | 666840880 | 13740 | 13740 | 13740 | 13740 | 2 |
| 603 | 20241212 | 102900 | 666813400 | 13740 | 13740 | 13740 | 13740 | 0 |
| 604 | 20241212 | 102800 | 666813400 | 13740 | 13740 | 13740 | 13740 | 0 |
| 605 | 20241212 | 102700 | 666813400 | 13740 | 13740 | 13740 | 13740 | 90 |
| 606 | 20241212 | 102600 | 665576800 | 13740 | 13740 | 13740 | 13740 | 0 |
| 607 | 20241212 | 102500 | 665576800 | 13740 | 13780 | 13780 | 13740 | 500 |
| 608 | 20241212 | 102400 | 658706150 | 13750 | 13750 | 13750 | 13750 | 0 |
| 609 | 20241212 | 102300 | 658706150 | 13750 | 13750 | 13750 | 13750 | 5 |
| 610 | 20241212 | 102200 | 658637400 | 13770 | 13770 | 13770 | 13770 | 282 |
| 611 | 20241212 | 102100 | 654754260 | 13770 | 13770 | 13770 | 13770 | 0 |
| 612 | 20241212 | 102000 | 654754260 | 13770 | 13770 | 13770 | 13770 | 2 |
| 613 | 20241212 | 101900 | 654726720 | 13740 | 13750 | 13750 | 13740 | 775 |
| 614 | 20241212 | 101800 | 644078110 | 13770 | 13740 | 13770 | 13740 | 105 |
| 615 | 20241212 | 101700 | 642635260 | 13770 | 13770 | 13770 | 13770 | 0 |
| 616 | 20241212 | 101600 | 642635260 | 13770 | 13770 | 13770 | 13770 | 79 |
| 617 | 20241212 | 101500 | 641547430 | 13770 | 13770 | 13770 | 13770 | 0 |
| 618 | 20241212 | 101400 | 641547430 | 13770 | 13770 | 13770 | 13770 | 0 |
| 619 | 20241212 | 101300 | 641547430 | 13770 | 13770 | 13770 | 13770 | 16 |
| 620 | 20241212 | 101200 | 641327110 | 13770 | 13770 | 13770 | 13770 | 0 |
| 621 | 20241212 | 101100 | 641327110 | 13770 | 13750 | 13770 | 13740 | 28 |
| 622 | 20241212 | 101000 | 640942300 | 13760 | 13780 | 13780 | 13760 | 190 |
| 623 | 20241212 | 100900 | 638327380 | 13870 | 13870 | 13870 | 13870 | 1 |
| 624 | 20241212 | 100800 | 638313510 | 13790 | 13870 | 13870 | 13790 | 62 |
| 625 | 20241212 | 100700 | 637458220 | 13870 | 13800 | 13870 | 13790 | 592 |
| 626 | 20241212 | 100600 | 629293420 | 13870 | 13770 | 13870 | 13770 | 68 |
| 627 | 20241212 | 100500 | 628355560 | 13770 | 13760 | 13870 | 13760 | 189 |
| 628 | 20241212 | 100400 | 625754010 | 13870 | 13780 | 13870 | 13770 | 308 |
| 629 | 20241212 | 100300 | 621511450 | 13870 | 13870 | 13870 | 13870 | 9 |
| 630 | 20241212 | 100200 | 621386620 | 13770 | 13780 | 13780 | 13770 | 500 |
| 631 | 20241212 | 100100 | 614501170 | 13770 | 13890 | 13890 | 13770 | 301 |
| 632 | 20241212 | 100000 | 610356280 | 13850 | 13900 | 13900 | 13800 | 142 |
| 633 | 20241212 | 095900 | 608388880 | 13900 | 13900 | 13900 | 13900 | 5 |
| 634 | 20241212 | 095800 | 608319380 | 13900 | 13900 | 13900 | 13900 | 104 |
| 635 | 20241212 | 095700 | 606873780 | 13900 | 13900 | 13900 | 13900 | 1 |
| 636 | 20241212 | 095600 | 606859880 | 13790 | 13790 | 13790 | 13790 | 0 |
| 637 | 20241212 | 095500 | 606859880 | 13790 | 13770 | 13800 | 13760 | 4782 |
| 638 | 20241212 | 095400 | 540921580 | 13710 | 13710 | 13710 | 13670 | 459 |
| 639 | 20241212 | 095300 | 534641140 | 13710 | 13710 | 13710 | 13680 | 1695 |
| 640 | 20241212 | 095200 | 511449710 | 13710 | 13700 | 13710 | 13690 | 829 |
| 641 | 20241212 | 095100 | 500088670 | 13700 | 13720 | 13770 | 13700 | 354 |
| 642 | 20241212 | 095000 | 495232340 | 13770 | 13720 | 13770 | 13710 | 452 |
| 643 | 20241212 | 094900 | 489032160 | 13720 | 13790 | 13790 | 13720 | 1466 |
| 644 | 20241212 | 094800 | 468878480 | 13790 | 13790 | 13790 | 13790 | 0 |
| 645 | 20241212 | 094700 | 468878480 | 13790 | 13790 | 13790 | 13720 | 2538 |
| 646 | 20241212 | 094600 | 433979260 | 13810 | 13810 | 13810 | 13810 | 68 |
| 647 | 20241212 | 094500 | 433040180 | 13810 | 13800 | 13810 | 13780 | 1909 |
| 648 | 20241212 | 094400 | 406709340 | 13810 | 13830 | 13830 | 13810 | 520 |
| 649 | 20241212 | 094300 | 399524780 | 13910 | 13910 | 13910 | 13830 | 10 |
| 650 | 20241212 | 094200 | 399385760 | 13860 | 13910 | 13910 | 13860 | 38 |
| 651 | 20241212 | 094100 | 398859030 | 13860 | 13870 | 13870 | 13860 | 128 |
| 652 | 20241212 | 094000 | 397083720 | 13870 | 13870 | 13910 | 13870 | 2287 |
| 653 | 20241212 | 093900 | 365275030 | 13870 | 13900 | 13910 | 13870 | 37 |
| 654 | 20241212 | 093800 | 364761020 | 13910 | 13910 | 13920 | 13870 | 143 |
| 655 | 20241212 | 093700 | 362770840 | 13900 | 13860 | 13900 | 13820 | 422 |
| 656 | 20241212 | 093600 | 356915060 | 13810 | 13820 | 13820 | 13810 | 304 |
| 657 | 20241212 | 093500 | 352715180 | 13830 | 13830 | 13830 | 13830 | 22 |
| 658 | 20241212 | 093400 | 352410920 | 13900 | 13860 | 13910 | 13820 | 926 |
| 659 | 20241212 | 093300 | 339546990 | 13840 | 13840 | 13840 | 13840 | 43 |
| 660 | 20241212 | 093200 | 338951870 | 13920 | 13920 | 13920 | 13920 | 30 |
| 661 | 20241212 | 093100 | 338534270 | 13920 | 13920 | 13920 | 13830 | 54 |
| 662 | 20241212 | 093000 | 337783490 | 13920 | 13900 | 13920 | 13830 | 237 |
| 663 | 20241212 | 092900 | 334493910 | 13820 | 13850 | 13890 | 13820 | 588 |
| 664 | 20241212 | 092800 | 326360830 | 13830 | 13910 | 13910 | 13820 | 1155 |
| 665 | 20241212 | 092700 | 310360210 | 13920 | 13910 | 13920 | 13910 | 5 |
| 666 | 20241212 | 092600 | 310290620 | 13920 | 13890 | 13920 | 13870 | 238 |
| 667 | 20241212 | 092500 | 306984730 | 13890 | 13890 | 13890 | 13890 | 0 |
| 668 | 20241212 | 092400 | 306984730 | 13890 | 13890 | 13890 | 13880 | 60 |
| 669 | 20241212 | 092300 | 306151630 | 13880 | 13870 | 13890 | 13870 | 404 |
| 670 | 20241212 | 092200 | 300545500 | 13850 | 13870 | 13870 | 13850 | 185 |
| 671 | 20241212 | 092100 | 297982230 | 13890 | 13890 | 13890 | 13880 | 178 |
| 672 | 20241212 | 092000 | 295510090 | 13890 | 13930 | 13930 | 13890 | 571 |
| 673 | 20241212 | 091900 | 287565140 | 13930 | 14040 | 14040 | 13930 | 2810 |
| 674 | 20241212 | 091800 | 248247210 | 14040 | 13990 | 14040 | 13990 | 811 |
| 675 | 20241212 | 091700 | 236893220 | 14000 | 14000 | 14000 | 14000 | 71 |
| 676 | 20241212 | 091600 | 235899220 | 14000 | 13970 | 14000 | 13970 | 168 |
| 677 | 20241212 | 091500 | 233549440 | 13970 | 13970 | 13970 | 13960 | 559 |
| 678 | 20241212 | 091400 | 225742440 | 13970 | 13940 | 13970 | 13940 | 66 |
| 679 | 20241212 | 091300 | 224820490 | 13970 | 13950 | 13970 | 13950 | 820 |
| 680 | 20241212 | 091200 | 213381090 | 13950 | 14000 | 14000 | 13950 | 646 |
| 681 | 20241212 | 091100 | 204356360 | 14050 | 13970 | 14050 | 13950 | 1864 |
| 682 | 20241212 | 091000 | 178319030 | 14070 | 14050 | 14070 | 14030 | 2534 |
| 683 | 20241212 | 090900 | 142710750 | 14050 | 14030 | 14070 | 14020 | 718 |
| 684 | 20241212 | 090800 | 132625210 | 14030 | 14050 | 14050 | 13950 | 1826 |
| 685 | 20241212 | 090700 | 107050790 | 14050 | 14010 | 14050 | 14000 | 250 |
| 686 | 20241212 | 090600 | 103544340 | 14010 | 14030 | 14050 | 13940 | 168 |
| 687 | 20241212 | 090500 | 101186920 | 13940 | 14010 | 14040 | 13940 | 594 |
| 688 | 20241212 | 090400 | 92862650 | 13990 | 13980 | 14000 | 13950 | 2136 |
| 689 | 20241212 | 090300 | 63011070 | 13980 | 13970 | 13980 | 13910 | 1320 |
| 690 | 20241212 | 090200 | 44571310 | 13980 | 13900 | 13980 | 13900 | 998 |
| 691 | 20241212 | 090100 | 30675010 | 13720 | 13770 | 13900 | 13700 | 486 |
| 692 | 20241212 | 090000 | 23956960 | 13770 | 13680 | 13770 | 13660 | 1746 |