30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 192200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 9077 |
| 3 | 20241210 | 192100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 4 | 20241210 | 192000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 5 | 20241210 | 191900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 6 | 20241210 | 191800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 7 | 20241210 | 191700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 8 | 20241210 | 191600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 9 | 20241210 | 191500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 10 | 20241210 | 191400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 11 | 20241210 | 191300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 12 | 20241210 | 191200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 13 | 20241210 | 191100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 14 | 20241210 | 191000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 15 | 20241210 | 190900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 16 | 20241210 | 190800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 17 | 20241210 | 190700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 18 | 20241210 | 190600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 19 | 20241210 | 190500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 20 | 20241210 | 190400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 21 | 20241210 | 190300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 22 | 20241210 | 190200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 23 | 20241210 | 190100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 24 | 20241210 | 190000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 25 | 20241210 | 185900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 26 | 20241210 | 185800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 27 | 20241210 | 185700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 28 | 20241210 | 185600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 29 | 20241210 | 185500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 30 | 20241210 | 185400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 31 | 20241210 | 185300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 32 | 20241210 | 185200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 9077 |
| 33 | 20241210 | 185100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 34 | 20241210 | 185000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 35 | 20241210 | 184900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 36 | 20241210 | 184800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 37 | 20241210 | 184700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 38 | 20241210 | 184600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 39 | 20241210 | 184500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 40 | 20241210 | 184400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 41 | 20241210 | 184300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 42 | 20241210 | 184200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 43 | 20241210 | 184100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 44 | 20241210 | 184000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 45 | 20241210 | 183900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 46 | 20241210 | 183800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 47 | 20241210 | 183700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 48 | 20241210 | 183600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 49 | 20241210 | 183500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 50 | 20241210 | 183400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 51 | 20241210 | 183300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 52 | 20241210 | 183200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 53 | 20241210 | 183100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 54 | 20241210 | 183000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 55 | 20241210 | 182900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 56 | 20241210 | 182800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 57 | 20241210 | 182700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 58 | 20241210 | 182600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 59 | 20241210 | 182500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 60 | 20241210 | 182400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 61 | 20241210 | 182300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 62 | 20241210 | 182200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 9077 |
| 63 | 20241210 | 182100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 64 | 20241210 | 182000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 65 | 20241210 | 181900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 66 | 20241210 | 181800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 67 | 20241210 | 181700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 68 | 20241210 | 181600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 69 | 20241210 | 181500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 70 | 20241210 | 181400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 71 | 20241210 | 181300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 72 | 20241210 | 181200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 73 | 20241210 | 181100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 74 | 20241210 | 181000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 75 | 20241210 | 180900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 76 | 20241210 | 180800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 77 | 20241210 | 180700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 78 | 20241210 | 180600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 79 | 20241210 | 180500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 80 | 20241210 | 180400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 81 | 20241210 | 180300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 82 | 20241210 | 180200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 83 | 20241210 | 180100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 84 | 20241210 | 180000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 85 | 20241210 | 175900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 86 | 20241210 | 175800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 87 | 20241210 | 175700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 88 | 20241210 | 175600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 89 | 20241210 | 175500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 90 | 20241210 | 175400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 91 | 20241210 | 175300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 92 | 20241210 | 175200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 9077 |
| 93 | 20241210 | 175100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 94 | 20241210 | 175000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 95 | 20241210 | 174900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 96 | 20241210 | 174800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 97 | 20241210 | 174700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 98 | 20241210 | 174600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 99 | 20241210 | 174500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 100 | 20241210 | 174400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 101 | 20241210 | 174300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 102 | 20241210 | 174200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 103 | 20241210 | 174100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 104 | 20241210 | 174000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 105 | 20241210 | 173900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 106 | 20241210 | 173800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 107 | 20241210 | 173700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 108 | 20241210 | 173600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 109 | 20241210 | 173500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 110 | 20241210 | 173400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 111 | 20241210 | 173300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 112 | 20241210 | 173200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 113 | 20241210 | 173100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 114 | 20241210 | 173000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 115 | 20241210 | 172900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 116 | 20241210 | 172800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 117 | 20241210 | 172700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 118 | 20241210 | 172600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 119 | 20241210 | 172500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 120 | 20241210 | 172400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 121 | 20241210 | 172300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 122 | 20241210 | 172200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 9077 |
| 123 | 20241210 | 172100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 124 | 20241210 | 172000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 125 | 20241210 | 171900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 126 | 20241210 | 171800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 127 | 20241210 | 171700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 128 | 20241210 | 171600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 129 | 20241210 | 171500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 130 | 20241210 | 171400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 131 | 20241210 | 171300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 132 | 20241210 | 171200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 133 | 20241210 | 171100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 134 | 20241210 | 171000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 135 | 20241210 | 170900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 136 | 20241210 | 170800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 137 | 20241210 | 170700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 138 | 20241210 | 170600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 139 | 20241210 | 170500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 140 | 20241210 | 170400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 141 | 20241210 | 170300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 142 | 20241210 | 170200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 143 | 20241210 | 170100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 144 | 20241210 | 170000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 145 | 20241210 | 165900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 146 | 20241210 | 165800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 147 | 20241210 | 165700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 148 | 20241210 | 165600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 149 | 20241210 | 165500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 150 | 20241210 | 165400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 151 | 20241210 | 165300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 152 | 20241210 | 165200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 9077 |
| 153 | 20241210 | 165100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 154 | 20241210 | 165000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 155 | 20241210 | 164900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 156 | 20241210 | 164800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 157 | 20241210 | 164700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 158 | 20241210 | 164600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 159 | 20241210 | 164500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 160 | 20241210 | 164400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 161 | 20241210 | 164300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 162 | 20241210 | 164200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 163 | 20241210 | 164100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 164 | 20241210 | 164000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 165 | 20241210 | 163900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 166 | 20241210 | 163800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 167 | 20241210 | 163700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 168 | 20241210 | 163600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 169 | 20241210 | 163500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 170 | 20241210 | 163400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 171 | 20241210 | 163300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 172 | 20241210 | 163200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 173 | 20241210 | 163100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 174 | 20241210 | 163000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 175 | 20241210 | 162900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 176 | 20241210 | 162800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 177 | 20241210 | 162700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 178 | 20241210 | 162600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 179 | 20241210 | 162500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 180 | 20241210 | 162400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 181 | 20241210 | 162300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 182 | 20241210 | 162200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 9077 |
| 183 | 20241210 | 162100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 184 | 20241210 | 162000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 185 | 20241210 | 161900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 186 | 20241210 | 161800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 187 | 20241210 | 161700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 188 | 20241210 | 161600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 189 | 20241210 | 161500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 190 | 20241210 | 161400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 191 | 20241210 | 161300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 192 | 20241210 | 161200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 193 | 20241210 | 161100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 194 | 20241210 | 161000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 195 | 20241210 | 160900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 196 | 20241210 | 160800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 197 | 20241210 | 160700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 198 | 20241210 | 160600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 199 | 20241210 | 160500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 200 | 20241210 | 160400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 201 | 20241210 | 160300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 202 | 20241210 | 160200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 203 | 20241210 | 160100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 204 | 20241210 | 160000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 205 | 20241210 | 155900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 206 | 20241210 | 155800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 207 | 20241210 | 155700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 208 | 20241210 | 155600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 209 | 20241210 | 155500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 210 | 20241210 | 155400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 211 | 20241210 | 155300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 212 | 20241210 | 155200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 9077 |
| 213 | 20241210 | 155100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 214 | 20241210 | 155000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 215 | 20241210 | 154900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 216 | 20241210 | 154800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 217 | 20241210 | 154700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 218 | 20241210 | 154600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 219 | 20241210 | 154500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 220 | 20241210 | 154400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 221 | 20241210 | 154300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 222 | 20241210 | 154200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 223 | 20241210 | 154100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 224 | 20241210 | 154000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 225 | 20241210 | 153900 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 226 | 20241210 | 153800 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 227 | 20241210 | 153700 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 228 | 20241210 | 153600 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 229 | 20241210 | 153500 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 230 | 20241210 | 153400 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 231 | 20241210 | 153300 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 232 | 20241210 | 153200 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 233 | 20241210 | 153100 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 0 |
| 234 | 20241210 | 153000 | 2061949400 | 8840 | 8840 | 8840 | 8840 | 9077 |
| 235 | 20241210 | 152900 | 1981708720 | 8800 | 8800 | 8800 | 8800 | 0 |
| 236 | 20241210 | 152800 | 1981708720 | 8800 | 8800 | 8800 | 8800 | 0 |
| 237 | 20241210 | 152700 | 1981708720 | 8800 | 8800 | 8800 | 8800 | 0 |
| 238 | 20241210 | 152600 | 1981708720 | 8800 | 8800 | 8800 | 8800 | 0 |
| 239 | 20241210 | 152500 | 1981708720 | 8800 | 8800 | 8800 | 8800 | 0 |
| 240 | 20241210 | 152400 | 1981708720 | 8800 | 8800 | 8800 | 8800 | 0 |
| 241 | 20241210 | 152300 | 1981708720 | 8800 | 8800 | 8800 | 8800 | 0 |
| 242 | 20241210 | 152200 | 1981708720 | 8800 | 8800 | 8800 | 8800 | 0 |
| 243 | 20241210 | 152100 | 1981708720 | 8800 | 8800 | 8800 | 8800 | 0 |
| 244 | 20241210 | 152000 | 1981708720 | 8800 | 8800 | 8800 | 8800 | 0 |
| 245 | 20241210 | 151900 | 1981708720 | 8800 | 8810 | 8820 | 8800 | 4770 |
| 246 | 20241210 | 151800 | 1939710080 | 8810 | 8780 | 8810 | 8770 | 369 |
| 247 | 20241210 | 151700 | 1936466670 | 8810 | 8790 | 8820 | 8730 | 2077 |
| 248 | 20241210 | 151600 | 1918222370 | 8790 | 8800 | 8830 | 8790 | 3739 |
| 249 | 20241210 | 151500 | 1885254140 | 8800 | 8680 | 8810 | 8680 | 7622 |
| 250 | 20241210 | 151400 | 1818515290 | 8650 | 8690 | 8690 | 8650 | 301 |
| 251 | 20241210 | 151300 | 1815905440 | 8700 | 8650 | 8700 | 8650 | 494 |
| 252 | 20241210 | 151200 | 1811620740 | 8680 | 8670 | 8690 | 8650 | 495 |
| 253 | 20241210 | 151100 | 1807328010 | 8670 | 8670 | 8700 | 8670 | 646 |
| 254 | 20241210 | 151000 | 1801726430 | 8670 | 8670 | 8740 | 8670 | 529 |
| 255 | 20241210 | 150900 | 1797126090 | 8670 | 8670 | 8670 | 8660 | 355 |
| 256 | 20241210 | 150800 | 1794051000 | 8660 | 8750 | 8750 | 8640 | 447 |
| 257 | 20241210 | 150700 | 1790177120 | 8750 | 8670 | 8750 | 8620 | 671 |
| 258 | 20241210 | 150600 | 1784354310 | 8670 | 8670 | 8710 | 8670 | 250 |
| 259 | 20241210 | 150500 | 1782184890 | 8680 | 8680 | 8690 | 8680 | 974 |
| 260 | 20241210 | 150400 | 1773723830 | 8670 | 8670 | 8690 | 8660 | 331 |
| 261 | 20241210 | 150300 | 1770855180 | 8710 | 8670 | 8750 | 8630 | 1960 |
| 262 | 20241210 | 150200 | 1753833930 | 8620 | 8610 | 8680 | 8590 | 1337 |
| 263 | 20241210 | 150100 | 1742276830 | 8590 | 8580 | 8610 | 8580 | 297 |
| 264 | 20241210 | 150000 | 1739724060 | 8590 | 8600 | 8610 | 8580 | 332 |
| 265 | 20241210 | 145900 | 1736872740 | 8580 | 8590 | 8620 | 8580 | 378 |
| 266 | 20241210 | 145800 | 1733625390 | 8590 | 8590 | 8610 | 8590 | 334 |
| 267 | 20241210 | 145700 | 1730754960 | 8590 | 8590 | 8620 | 8580 | 369 |
| 268 | 20241210 | 145600 | 1727584820 | 8590 | 8580 | 8590 | 8570 | 407 |
| 269 | 20241210 | 145500 | 1724094500 | 8580 | 8580 | 8580 | 8570 | 357 |
| 270 | 20241210 | 145400 | 1721032250 | 8590 | 8590 | 8590 | 8590 | 501 |
| 271 | 20241210 | 145300 | 1716728660 | 8600 | 8590 | 8600 | 8590 | 284 |
| 272 | 20241210 | 145200 | 1714289090 | 8590 | 8570 | 8600 | 8570 | 345 |
| 273 | 20241210 | 145100 | 1711328740 | 8570 | 8600 | 8600 | 8570 | 433 |
| 274 | 20241210 | 145000 | 1707612250 | 8590 | 8570 | 8590 | 8570 | 290 |
| 275 | 20241210 | 144900 | 1705125250 | 8610 | 8570 | 8620 | 8570 | 1132 |
| 276 | 20241210 | 144800 | 1695390450 | 8560 | 8550 | 8560 | 8540 | 391 |
| 277 | 20241210 | 144700 | 1692046960 | 8550 | 8550 | 8550 | 8550 | 372 |
| 278 | 20241210 | 144600 | 1688866360 | 8550 | 8540 | 8550 | 8540 | 281 |
| 279 | 20241210 | 144500 | 1686464860 | 8550 | 8550 | 8560 | 8540 | 383 |
| 280 | 20241210 | 144400 | 1683190210 | 8540 | 8540 | 8540 | 8540 | 346 |
| 281 | 20241210 | 144300 | 1680235370 | 8540 | 8550 | 8550 | 8540 | 331 |
| 282 | 20241210 | 144200 | 1677406990 | 8540 | 8550 | 8570 | 8540 | 340 |
| 283 | 20241210 | 144100 | 1674500850 | 8550 | 8540 | 8570 | 8540 | 236 |
| 284 | 20241210 | 144000 | 1672483720 | 8540 | 8550 | 8560 | 8540 | 388 |
| 285 | 20241210 | 143900 | 1669166170 | 8550 | 8550 | 8570 | 8550 | 361 |
| 286 | 20241210 | 143800 | 1666076850 | 8550 | 8550 | 8560 | 8550 | 316 |
| 287 | 20241210 | 143700 | 1663374650 | 8550 | 8560 | 8570 | 8550 | 851 |
| 288 | 20241210 | 143600 | 1656090220 | 8560 | 8560 | 8570 | 8550 | 419 |
| 289 | 20241210 | 143500 | 1652503390 | 8560 | 8560 | 8560 | 8550 | 286 |
| 290 | 20241210 | 143400 | 1650056030 | 8550 | 8560 | 8580 | 8550 | 355 |
| 291 | 20241210 | 143300 | 1647018130 | 8550 | 8540 | 8570 | 8540 | 295 |
| 292 | 20241210 | 143200 | 1644496100 | 8540 | 8550 | 8550 | 8540 | 403 |
| 293 | 20241210 | 143100 | 1641051710 | 8550 | 8560 | 8560 | 8550 | 2278 |
| 294 | 20241210 | 143000 | 1621568240 | 8560 | 8580 | 8580 | 8560 | 785 |
| 295 | 20241210 | 142900 | 1614841940 | 8580 | 8570 | 8580 | 8570 | 301 |
| 296 | 20241210 | 142800 | 1612260770 | 8580 | 8580 | 8580 | 8570 | 342 |
| 297 | 20241210 | 142700 | 1609326870 | 8580 | 8580 | 8590 | 8580 | 362 |
| 298 | 20241210 | 142600 | 1606220850 | 8580 | 8580 | 8590 | 8580 | 275 |
| 299 | 20241210 | 142500 | 1603861190 | 8580 | 8590 | 8590 | 8580 | 447 |
| 300 | 20241210 | 142400 | 1600022350 | 8590 | 8590 | 8600 | 8590 | 263 |
| 301 | 20241210 | 142300 | 1597763000 | 8600 | 8600 | 8600 | 8590 | 323 |
| 302 | 20241210 | 142200 | 1594985440 | 8620 | 8590 | 8620 | 8590 | 361 |
| 303 | 20241210 | 142100 | 1591882260 | 8590 | 8590 | 8610 | 8580 | 394 |
| 304 | 20241210 | 142000 | 1588494920 | 8570 | 8570 | 8580 | 8560 | 527 |
| 305 | 20241210 | 141900 | 1583977410 | 8560 | 8560 | 8570 | 8560 | 316 |
| 306 | 20241210 | 141800 | 1581272440 | 8560 | 8560 | 8580 | 8560 | 417 |
| 307 | 20241210 | 141700 | 1577700900 | 8570 | 8570 | 8590 | 8560 | 381 |
| 308 | 20241210 | 141600 | 1574436500 | 8570 | 8560 | 8590 | 8560 | 278 |
| 309 | 20241210 | 141500 | 1572056120 | 8560 | 8560 | 8600 | 8560 | 327 |
| 310 | 20241210 | 141400 | 1569255020 | 8570 | 8550 | 8580 | 8550 | 506 |
| 311 | 20241210 | 141300 | 1564921530 | 8550 | 8570 | 8570 | 8550 | 612 |
| 312 | 20241210 | 141200 | 1559685860 | 8560 | 8550 | 8690 | 8550 | 1219 |
| 313 | 20241210 | 141100 | 1549169090 | 8550 | 8560 | 8560 | 8550 | 808 |
| 314 | 20241210 | 141000 | 1542257720 | 8560 | 8550 | 8580 | 8550 | 369 |
| 315 | 20241210 | 140900 | 1539098780 | 8560 | 8560 | 8560 | 8550 | 315 |
| 316 | 20241210 | 140800 | 1536404700 | 8560 | 8560 | 8560 | 8550 | 972 |
| 317 | 20241210 | 140700 | 1528084710 | 8560 | 8560 | 8570 | 8560 | 267 |
| 318 | 20241210 | 140600 | 1525798590 | 8560 | 8570 | 8570 | 8560 | 415 |
| 319 | 20241210 | 140500 | 1522245640 | 8570 | 8570 | 8570 | 8560 | 400 |
| 320 | 20241210 | 140400 | 1518818640 | 8570 | 8580 | 8580 | 8570 | 982 |
| 321 | 20241210 | 140300 | 1510395940 | 8580 | 8590 | 8590 | 8580 | 359 |
| 322 | 20241210 | 140200 | 1507314890 | 8590 | 8560 | 8590 | 8550 | 549 |
| 323 | 20241210 | 140100 | 1502609110 | 8560 | 8560 | 8570 | 8560 | 453 |
| 324 | 20241210 | 140000 | 1498731400 | 8560 | 8560 | 8570 | 8560 | 264 |
| 325 | 20241210 | 135900 | 1496470880 | 8560 | 8570 | 8570 | 8560 | 454 |
| 326 | 20241210 | 135800 | 1492583570 | 8560 | 8560 | 8570 | 8560 | 536 |
| 327 | 20241210 | 135700 | 1487995230 | 8570 | 8570 | 8570 | 8570 | 483 |
| 328 | 20241210 | 135600 | 1483855920 | 8570 | 8580 | 8580 | 8570 | 444 |
| 329 | 20241210 | 135500 | 1480048630 | 8580 | 8590 | 8600 | 8580 | 807 |
| 330 | 20241210 | 135400 | 1473122590 | 8590 | 8600 | 8600 | 8590 | 482 |
| 331 | 20241210 | 135300 | 1468978340 | 8600 | 8610 | 8620 | 8600 | 889 |
| 332 | 20241210 | 135200 | 1461322490 | 8610 | 8660 | 8660 | 8610 | 1633 |
| 333 | 20241210 | 135100 | 1447220080 | 8650 | 8650 | 8650 | 8650 | 12 |
| 334 | 20241210 | 135000 | 1447116280 | 8670 | 8670 | 8670 | 8670 | 0 |
| 335 | 20241210 | 134900 | 1447116280 | 8670 | 8650 | 8670 | 8640 | 846 |
| 336 | 20241210 | 134800 | 1439796230 | 8670 | 8670 | 8670 | 8650 | 167 |
| 337 | 20241210 | 134700 | 1438348560 | 8650 | 8650 | 8650 | 8650 | 1 |
| 338 | 20241210 | 134600 | 1438339910 | 8680 | 8680 | 8680 | 8680 | 0 |
| 339 | 20241210 | 134500 | 1438339910 | 8680 | 8640 | 8680 | 8640 | 587 |
| 340 | 20241210 | 134400 | 1433245150 | 8650 | 8650 | 8650 | 8650 | 60 |
| 341 | 20241210 | 134300 | 1432726150 | 8680 | 8670 | 8680 | 8640 | 419 |
| 342 | 20241210 | 134200 | 1429093850 | 8680 | 8670 | 8680 | 8670 | 51 |
| 343 | 20241210 | 134100 | 1428651500 | 8670 | 8670 | 8670 | 8670 | 26 |
| 344 | 20241210 | 134000 | 1428426080 | 8680 | 8680 | 8680 | 8680 | 11 |
| 345 | 20241210 | 133900 | 1428330600 | 8680 | 8660 | 8680 | 8660 | 21 |
| 346 | 20241210 | 133800 | 1428148520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 347 | 20241210 | 133700 | 1428148520 | 8670 | 8670 | 8670 | 8670 | 115 |
| 348 | 20241210 | 133600 | 1427151470 | 8680 | 8650 | 8680 | 8650 | 170 |
| 349 | 20241210 | 133500 | 1425676200 | 8680 | 8670 | 8680 | 8670 | 129 |
| 350 | 20241210 | 133400 | 1424557750 | 8640 | 8640 | 8640 | 8640 | 0 |
| 351 | 20241210 | 133300 | 1424557750 | 8640 | 8660 | 8660 | 8640 | 39 |
| 352 | 20241210 | 133200 | 1424220210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 353 | 20241210 | 133100 | 1424220210 | 8650 | 8650 | 8650 | 8650 | 586 |
| 354 | 20241210 | 133000 | 1419151310 | 8650 | 8650 | 8660 | 8650 | 59 |
| 355 | 20241210 | 132900 | 1418640500 | 8630 | 8630 | 8630 | 8630 | 45 |
| 356 | 20241210 | 132800 | 1418252150 | 8630 | 8630 | 8630 | 8630 | 0 |
| 357 | 20241210 | 132700 | 1418252150 | 8630 | 8640 | 8640 | 8630 | 10 |
| 358 | 20241210 | 132600 | 1418165830 | 8630 | 8630 | 8630 | 8630 | 0 |
| 359 | 20241210 | 132500 | 1418165830 | 8630 | 8630 | 8630 | 8630 | 0 |
| 360 | 20241210 | 132400 | 1418165830 | 8630 | 8630 | 8630 | 8630 | 11 |
| 361 | 20241210 | 132300 | 1418070900 | 8630 | 8630 | 8630 | 8630 | 42 |
| 362 | 20241210 | 132200 | 1417708440 | 8630 | 8630 | 8630 | 8630 | 0 |
| 363 | 20241210 | 132100 | 1417708440 | 8630 | 8640 | 8640 | 8630 | 57 |
| 364 | 20241210 | 132000 | 1417216510 | 8630 | 8630 | 8630 | 8630 | 20 |
| 365 | 20241210 | 131900 | 1417043910 | 8630 | 8630 | 8630 | 8630 | 3 |
| 366 | 20241210 | 131800 | 1417018020 | 8630 | 8630 | 8630 | 8630 | 11 |
| 367 | 20241210 | 131700 | 1416923090 | 8630 | 8630 | 8630 | 8630 | 0 |
| 368 | 20241210 | 131600 | 1416923090 | 8630 | 8630 | 8630 | 8630 | 0 |
| 369 | 20241210 | 131500 | 1416923090 | 8630 | 8640 | 8640 | 8630 | 10 |
| 370 | 20241210 | 131400 | 1416836730 | 8640 | 8640 | 8640 | 8640 | 0 |
| 371 | 20241210 | 131300 | 1416836730 | 8640 | 8640 | 8670 | 8640 | 615 |
| 372 | 20241210 | 131200 | 1411515750 | 8640 | 8640 | 8640 | 8640 | 11 |
| 373 | 20241210 | 131100 | 1411420710 | 8640 | 8670 | 8670 | 8640 | 14 |
| 374 | 20241210 | 131000 | 1411299690 | 8670 | 8670 | 8670 | 8670 | 1 |
| 375 | 20241210 | 130900 | 1411291020 | 8640 | 8640 | 8640 | 8640 | 11 |
| 376 | 20241210 | 130800 | 1411195980 | 8620 | 8620 | 8620 | 8620 | 40 |
| 377 | 20241210 | 130700 | 1410851180 | 8620 | 8620 | 8620 | 8620 | 20 |
| 378 | 20241210 | 130600 | 1410678780 | 8620 | 8620 | 8620 | 8620 | 12 |
| 379 | 20241210 | 130500 | 1410575340 | 8680 | 8680 | 8680 | 8680 | 1 |
| 380 | 20241210 | 130400 | 1410566660 | 8620 | 8620 | 8620 | 8620 | 10 |
| 381 | 20241210 | 130300 | 1410480460 | 8620 | 8620 | 8620 | 8620 | 12 |
| 382 | 20241210 | 130200 | 1410377020 | 8620 | 8620 | 8620 | 8620 | 39 |
| 383 | 20241210 | 130100 | 1410040840 | 8620 | 8620 | 8620 | 8620 | 0 |
| 384 | 20241210 | 130000 | 1410040840 | 8620 | 8620 | 8620 | 8620 | 12 |
| 385 | 20241210 | 125900 | 1409937400 | 8620 | 8620 | 8620 | 8620 | 6 |
| 386 | 20241210 | 125800 | 1409885680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 387 | 20241210 | 125700 | 1409885680 | 8620 | 8630 | 8630 | 8620 | 262 |
| 388 | 20241210 | 125600 | 1407627170 | 8630 | 8630 | 8630 | 8630 | 0 |
| 389 | 20241210 | 125500 | 1407627170 | 8630 | 8630 | 8630 | 8630 | 100 |
| 390 | 20241210 | 125400 | 1406764170 | 8630 | 8640 | 8640 | 8630 | 12 |
| 391 | 20241210 | 125300 | 1406660560 | 8700 | 8640 | 8700 | 8630 | 102 |
| 392 | 20241210 | 125200 | 1405780150 | 8640 | 8640 | 8640 | 8640 | 100 |
| 393 | 20241210 | 125100 | 1404916150 | 8640 | 8700 | 8700 | 8640 | 32 |
| 394 | 20241210 | 125000 | 1404638470 | 8640 | 8640 | 8640 | 8640 | 0 |
| 395 | 20241210 | 124900 | 1404638470 | 8640 | 8640 | 8640 | 8640 | 1 |
| 396 | 20241210 | 124800 | 1404629830 | 8640 | 8640 | 8640 | 8640 | 21 |
| 397 | 20241210 | 124700 | 1404448390 | 8690 | 8690 | 8690 | 8690 | 11 |
| 398 | 20241210 | 124600 | 1404352800 | 8620 | 8620 | 8620 | 8620 | 0 |
| 399 | 20241210 | 124500 | 1404352800 | 8620 | 8620 | 8620 | 8620 | 12 |
| 400 | 20241210 | 124400 | 1404249360 | 8700 | 8700 | 8700 | 8700 | 5 |
| 401 | 20241210 | 124300 | 1404205860 | 8650 | 8670 | 8670 | 8650 | 101 |
| 402 | 20241210 | 124200 | 1403330430 | 8670 | 8670 | 8670 | 8670 | 12 |
| 403 | 20241210 | 124100 | 1403226390 | 8700 | 8700 | 8700 | 8700 | 0 |
| 404 | 20241210 | 124000 | 1403226390 | 8700 | 8690 | 8700 | 8690 | 560 |
| 405 | 20241210 | 123900 | 1398359890 | 8690 | 8680 | 8690 | 8650 | 223 |
| 406 | 20241210 | 123800 | 1396424570 | 8680 | 8680 | 8680 | 8680 | 51 |
| 407 | 20241210 | 123700 | 1395981890 | 8650 | 8650 | 8650 | 8650 | 0 |
| 408 | 20241210 | 123600 | 1395981890 | 8650 | 8660 | 8660 | 8650 | 12 |
| 409 | 20241210 | 123500 | 1395877980 | 8680 | 8660 | 8680 | 8660 | 160 |
| 410 | 20241210 | 123400 | 1394492180 | 8660 | 8650 | 8680 | 8650 | 908 |
| 411 | 20241210 | 123300 | 1386623750 | 8610 | 8620 | 8620 | 8610 | 37 |
| 412 | 20241210 | 123200 | 1386305100 | 8630 | 8630 | 8630 | 8630 | 384 |
| 413 | 20241210 | 123100 | 1382991180 | 8630 | 8630 | 8630 | 8630 | 0 |
| 414 | 20241210 | 123000 | 1382991180 | 8630 | 8650 | 8650 | 8630 | 57 |
| 415 | 20241210 | 122900 | 1382498350 | 8640 | 8620 | 8640 | 8620 | 490 |
| 416 | 20241210 | 122800 | 1378268350 | 8600 | 8600 | 8600 | 8600 | 0 |
| 417 | 20241210 | 122700 | 1378268350 | 8600 | 8600 | 8600 | 8600 | 12 |
| 418 | 20241210 | 122600 | 1378165150 | 8610 | 8610 | 8610 | 8610 | 42 |
| 419 | 20241210 | 122500 | 1377803530 | 8600 | 8600 | 8600 | 8600 | 5 |
| 420 | 20241210 | 122400 | 1377760530 | 8610 | 8590 | 8610 | 8590 | 1011 |
| 421 | 20241210 | 122300 | 1369074010 | 8580 | 8580 | 8580 | 8580 | 0 |
| 422 | 20241210 | 122200 | 1369074010 | 8580 | 8580 | 8580 | 8580 | 62 |
| 423 | 20241210 | 122100 | 1368542050 | 8580 | 8560 | 8580 | 8560 | 23 |
| 424 | 20241210 | 122000 | 1368344970 | 8560 | 8590 | 8590 | 8560 | 130 |
| 425 | 20241210 | 121900 | 1367231270 | 8590 | 8580 | 8590 | 8580 | 28 |
| 426 | 20241210 | 121800 | 1366990850 | 8540 | 8540 | 8540 | 8540 | 59 |
| 427 | 20241210 | 121700 | 1366486990 | 8540 | 8540 | 8540 | 8540 | 30 |
| 428 | 20241210 | 121600 | 1366230790 | 8530 | 8560 | 8560 | 8530 | 277 |
| 429 | 20241210 | 121500 | 1363864590 | 8560 | 8560 | 8560 | 8550 | 533 |
| 430 | 20241210 | 121400 | 1359307110 | 8560 | 8560 | 8560 | 8560 | 0 |
| 431 | 20241210 | 121300 | 1359307110 | 8560 | 8570 | 8570 | 8560 | 891 |
| 432 | 20241210 | 121200 | 1351676700 | 8570 | 8590 | 8590 | 8570 | 842 |
| 433 | 20241210 | 121100 | 1344454970 | 8600 | 8610 | 8610 | 8600 | 222 |
| 434 | 20241210 | 121000 | 1342544740 | 8610 | 8610 | 8620 | 8600 | 159 |
| 435 | 20241210 | 120900 | 1341176210 | 8590 | 8600 | 8610 | 8590 | 87 |
| 436 | 20241210 | 120800 | 1340428380 | 8600 | 8600 | 8600 | 8600 | 333 |
| 437 | 20241210 | 120700 | 1337564580 | 8610 | 8610 | 8610 | 8610 | 34 |
| 438 | 20241210 | 120600 | 1337271840 | 8610 | 8600 | 8610 | 8600 | 57 |
| 439 | 20241210 | 120500 | 1336781590 | 8600 | 8600 | 8600 | 8600 | 2 |
| 440 | 20241210 | 120400 | 1336764390 | 8600 | 8600 | 8600 | 8600 | 0 |
| 441 | 20241210 | 120300 | 1336764390 | 8600 | 8610 | 8610 | 8600 | 689 |
| 442 | 20241210 | 120200 | 1330833860 | 8670 | 8670 | 8670 | 8670 | 0 |
| 443 | 20241210 | 120100 | 1330833860 | 8670 | 8670 | 8670 | 8670 | 3 |
| 444 | 20241210 | 120000 | 1330807850 | 8590 | 8600 | 8600 | 8590 | 27 |
| 445 | 20241210 | 115900 | 1330575740 | 8600 | 8600 | 8600 | 8600 | 14 |
| 446 | 20241210 | 115800 | 1330455340 | 8590 | 8590 | 8590 | 8590 | 24 |
| 447 | 20241210 | 115700 | 1330249180 | 8550 | 8560 | 8570 | 8550 | 948 |
| 448 | 20241210 | 115600 | 1322133090 | 8560 | 8570 | 8570 | 8560 | 602 |
| 449 | 20241210 | 115500 | 1316975110 | 8570 | 8580 | 8580 | 8570 | 933 |
| 450 | 20241210 | 115400 | 1308972330 | 8580 | 8600 | 8600 | 8580 | 1493 |
| 451 | 20241210 | 115300 | 1296144810 | 8600 | 8600 | 8600 | 8600 | 332 |
| 452 | 20241210 | 115200 | 1293289610 | 8600 | 8620 | 8620 | 8600 | 1842 |
| 453 | 20241210 | 115100 | 1277430500 | 8620 | 8610 | 8620 | 8610 | 902 |
| 454 | 20241210 | 115000 | 1269663370 | 8610 | 8610 | 8610 | 8610 | 233 |
| 455 | 20241210 | 114900 | 1267657240 | 8620 | 8620 | 8620 | 8620 | 852 |
| 456 | 20241210 | 114800 | 1260313000 | 8620 | 8630 | 8630 | 8620 | 290 |
| 457 | 20241210 | 114700 | 1257811460 | 8630 | 8640 | 8640 | 8630 | 162 |
| 458 | 20241210 | 114600 | 1256412940 | 8640 | 8640 | 8640 | 8640 | 232 |
| 459 | 20241210 | 114500 | 1254408460 | 8650 | 8660 | 8660 | 8650 | 206 |
| 460 | 20241210 | 114400 | 1252625650 | 8670 | 8650 | 8670 | 8650 | 176 |
| 461 | 20241210 | 114300 | 1251102050 | 8640 | 8650 | 8650 | 8640 | 232 |
| 462 | 20241210 | 114200 | 1249096410 | 8650 | 8650 | 8650 | 8650 | 246 |
| 463 | 20241210 | 114100 | 1246968510 | 8650 | 8650 | 8680 | 8650 | 242 |
| 464 | 20241210 | 114000 | 1244874910 | 8650 | 8650 | 8650 | 8650 | 232 |
| 465 | 20241210 | 113900 | 1242868110 | 8660 | 8690 | 8690 | 8660 | 398 |
| 466 | 20241210 | 113800 | 1239419800 | 8660 | 8690 | 8690 | 8650 | 244 |
| 467 | 20241210 | 113700 | 1237307560 | 8650 | 8650 | 8650 | 8650 | 232 |
| 468 | 20241210 | 113600 | 1235300760 | 8650 | 8670 | 8690 | 8650 | 524 |
| 469 | 20241210 | 113500 | 1230759980 | 8650 | 8650 | 8650 | 8650 | 232 |
| 470 | 20241210 | 113400 | 1228753180 | 8650 | 8640 | 8680 | 8620 | 1925 |
| 471 | 20241210 | 113300 | 1212109620 | 8640 | 8650 | 8650 | 8640 | 329 |
| 472 | 20241210 | 113200 | 1209266190 | 8650 | 8650 | 8680 | 8650 | 233 |
| 473 | 20241210 | 113100 | 1207250710 | 8650 | 8650 | 8650 | 8650 | 232 |
| 474 | 20241210 | 113000 | 1205243910 | 8650 | 8660 | 8660 | 8650 | 995 |
| 475 | 20241210 | 112900 | 1196634880 | 8660 | 8660 | 8660 | 8660 | 1232 |
| 476 | 20241210 | 112800 | 1185965760 | 8660 | 8680 | 8680 | 8650 | 284 |
| 477 | 20241210 | 112700 | 1183506440 | 8680 | 8680 | 8680 | 8640 | 353 |
| 478 | 20241210 | 112600 | 1180450870 | 8650 | 8640 | 8680 | 8640 | 386 |
| 479 | 20241210 | 112500 | 1177109370 | 8650 | 8650 | 8650 | 8640 | 370 |
| 480 | 20241210 | 112400 | 1173910410 | 8650 | 8650 | 8650 | 8650 | 275 |
| 481 | 20241210 | 112300 | 1171531660 | 8660 | 8670 | 8670 | 8660 | 542 |
| 482 | 20241210 | 112200 | 1166833680 | 8680 | 8680 | 8680 | 8680 | 232 |
| 483 | 20241210 | 112100 | 1164819920 | 8700 | 8670 | 8700 | 8670 | 254 |
| 484 | 20241210 | 112000 | 1162617440 | 8680 | 8680 | 8680 | 8670 | 273 |
| 485 | 20241210 | 111900 | 1160248210 | 8680 | 8670 | 8680 | 8670 | 282 |
| 486 | 20241210 | 111800 | 1157802110 | 8670 | 8680 | 8680 | 8670 | 1215 |
| 487 | 20241210 | 111700 | 1147267290 | 8680 | 8710 | 8720 | 8680 | 281 |
| 488 | 20241210 | 111600 | 1144827510 | 8680 | 8680 | 8680 | 8680 | 232 |
| 489 | 20241210 | 111500 | 1142813750 | 8690 | 8700 | 8700 | 8690 | 725 |
| 490 | 20241210 | 111400 | 1136508700 | 8700 | 8700 | 8700 | 8700 | 323 |
| 491 | 20241210 | 111300 | 1133698600 | 8700 | 8700 | 8700 | 8700 | 232 |
| 492 | 20241210 | 111200 | 1131680200 | 8700 | 8700 | 8760 | 8700 | 329 |
| 493 | 20241210 | 111100 | 1128812860 | 8720 | 8710 | 8720 | 8700 | 272 |
| 494 | 20241210 | 111000 | 1126445960 | 8700 | 8700 | 8700 | 8700 | 432 |
| 495 | 20241210 | 110900 | 1122687560 | 8710 | 8700 | 8710 | 8700 | 244 |
| 496 | 20241210 | 110800 | 1120563490 | 8700 | 8710 | 8710 | 8700 | 232 |
| 497 | 20241210 | 110700 | 1118543930 | 8710 | 8760 | 8760 | 8710 | 519 |
| 498 | 20241210 | 110600 | 1114023090 | 8760 | 8750 | 8760 | 8710 | 318 |
| 499 | 20241210 | 110500 | 1111248820 | 8750 | 8730 | 8750 | 8720 | 838 |
| 500 | 20241210 | 110400 | 1103938500 | 8730 | 8750 | 8750 | 8730 | 394 |
| 501 | 20241210 | 110300 | 1100494290 | 8750 | 8760 | 8760 | 8750 | 363 |
| 502 | 20241210 | 110200 | 1097317850 | 8760 | 8790 | 8790 | 8760 | 808 |
| 503 | 20241210 | 110100 | 1090232510 | 8790 | 8780 | 8790 | 8780 | 248 |
| 504 | 20241210 | 110000 | 1088054930 | 8780 | 8770 | 8780 | 8770 | 355 |
| 505 | 20241210 | 105900 | 1084939420 | 8770 | 8770 | 8770 | 8770 | 236 |
| 506 | 20241210 | 105800 | 1082869700 | 8780 | 8790 | 8790 | 8770 | 1124 |
| 507 | 20241210 | 105700 | 1073002240 | 8780 | 8800 | 8800 | 8780 | 1659 |
| 508 | 20241210 | 105600 | 1058433680 | 8800 | 8800 | 8800 | 8800 | 1459 |
| 509 | 20241210 | 105500 | 1045594480 | 8800 | 8800 | 8800 | 8800 | 12 |
| 510 | 20241210 | 105400 | 1045488880 | 8780 | 8810 | 8810 | 8780 | 632 |
| 511 | 20241210 | 105300 | 1039921630 | 8830 | 8830 | 8830 | 8830 | 12 |
| 512 | 20241210 | 105200 | 1039815670 | 8820 | 8820 | 8820 | 8820 | 211 |
| 513 | 20241210 | 105100 | 1037954650 | 8820 | 8830 | 8830 | 8820 | 551 |
| 514 | 20241210 | 105000 | 1033091650 | 8830 | 8830 | 8830 | 8830 | 102 |
| 515 | 20241210 | 104900 | 1032190990 | 8820 | 8810 | 8840 | 8810 | 69 |
| 516 | 20241210 | 104800 | 1031581100 | 8810 | 8840 | 8840 | 8800 | 1131 |
| 517 | 20241210 | 104700 | 1021584980 | 8840 | 8850 | 8860 | 8810 | 746 |
| 518 | 20241210 | 104600 | 1014984570 | 8820 | 8810 | 8860 | 8800 | 1673 |
| 519 | 20241210 | 104500 | 1000187620 | 8820 | 8810 | 8850 | 8800 | 620 |
| 520 | 20241210 | 104400 | 994712150 | 8800 | 8790 | 8800 | 8780 | 1041 |
| 521 | 20241210 | 104300 | 985557940 | 8800 | 8790 | 8800 | 8790 | 1641 |
| 522 | 20241210 | 104200 | 971118750 | 8790 | 8780 | 8790 | 8770 | 1368 |
| 523 | 20241210 | 104100 | 959098010 | 8770 | 8760 | 8770 | 8760 | 560 |
| 524 | 20241210 | 104000 | 954187120 | 8760 | 8740 | 8760 | 8740 | 2621 |
| 525 | 20241210 | 103900 | 931252150 | 8740 | 8720 | 8740 | 8720 | 23 |
| 526 | 20241210 | 103800 | 931051390 | 8730 | 8740 | 8740 | 8730 | 406 |
| 527 | 20241210 | 103700 | 927505790 | 8740 | 8730 | 8740 | 8730 | 87 |
| 528 | 20241210 | 103600 | 926745960 | 8730 | 8720 | 8730 | 8720 | 322 |
| 529 | 20241210 | 103500 | 923935220 | 8720 | 8720 | 8720 | 8720 | 320 |
| 530 | 20241210 | 103400 | 921144820 | 8720 | 8710 | 8720 | 8710 | 277 |
| 531 | 20241210 | 103300 | 918729470 | 8710 | 8700 | 8710 | 8700 | 34 |
| 532 | 20241210 | 103200 | 918433460 | 8710 | 8690 | 8710 | 8690 | 589 |
| 533 | 20241210 | 103100 | 913306480 | 8680 | 8690 | 8690 | 8680 | 348 |
| 534 | 20241210 | 103000 | 910283370 | 8690 | 8690 | 8700 | 8690 | 95 |
| 535 | 20241210 | 102900 | 909457800 | 8700 | 8710 | 8710 | 8700 | 70 |
| 536 | 20241210 | 102800 | 908848500 | 8710 | 8710 | 8710 | 8700 | 51 |
| 537 | 20241210 | 102700 | 908404770 | 8710 | 8710 | 8710 | 8700 | 154 |
| 538 | 20241210 | 102600 | 907063480 | 8720 | 8720 | 8720 | 8720 | 337 |
| 539 | 20241210 | 102500 | 904124840 | 8740 | 8720 | 8740 | 8720 | 750 |
| 540 | 20241210 | 102400 | 897570840 | 8720 | 8730 | 8730 | 8720 | 511 |
| 541 | 20241210 | 102300 | 893109920 | 8730 | 8730 | 8730 | 8730 | 60 |
| 542 | 20241210 | 102200 | 892586120 | 8730 | 8730 | 8730 | 8730 | 0 |
| 543 | 20241210 | 102100 | 892586120 | 8730 | 8680 | 8730 | 8680 | 519 |
| 544 | 20241210 | 102000 | 888055950 | 8740 | 8730 | 8740 | 8730 | 520 |
| 545 | 20241210 | 101900 | 883514640 | 8730 | 8700 | 8730 | 8680 | 247 |
| 546 | 20241210 | 101800 | 881364400 | 8700 | 8670 | 8720 | 8670 | 4143 |
| 547 | 20241210 | 101700 | 845273150 | 8700 | 8680 | 8700 | 8680 | 750 |
| 548 | 20241210 | 101600 | 838761750 | 8670 | 8670 | 8670 | 8670 | 0 |
| 549 | 20241210 | 101500 | 838761750 | 8670 | 8670 | 8670 | 8670 | 413 |
| 550 | 20241210 | 101400 | 835181040 | 8700 | 8680 | 8700 | 8680 | 969 |
| 551 | 20241210 | 101300 | 826760490 | 8690 | 8690 | 8690 | 8680 | 32 |
| 552 | 20241210 | 101200 | 826482660 | 8680 | 8700 | 8700 | 8680 | 49 |
| 553 | 20241210 | 101100 | 826056620 | 8700 | 8700 | 8700 | 8700 | 50 |
| 554 | 20241210 | 101000 | 825621620 | 8680 | 8680 | 8680 | 8680 | 236 |
| 555 | 20241210 | 100900 | 823573140 | 8680 | 8700 | 8700 | 8680 | 15 |
| 556 | 20241210 | 100800 | 823442780 | 8700 | 8690 | 8720 | 8690 | 125 |
| 557 | 20241210 | 100700 | 822355710 | 8690 | 8710 | 8710 | 8690 | 1224 |
| 558 | 20241210 | 100600 | 811700090 | 8700 | 8700 | 8710 | 8700 | 301 |
| 559 | 20241210 | 100500 | 809080720 | 8700 | 8700 | 8700 | 8700 | 142 |
| 560 | 20241210 | 100400 | 807845320 | 8700 | 8700 | 8700 | 8700 | 1000 |
| 561 | 20241210 | 100300 | 799145320 | 8700 | 8690 | 8700 | 8680 | 865 |
| 562 | 20241210 | 100200 | 791627710 | 8690 | 8680 | 8690 | 8680 | 70 |
| 563 | 20241210 | 100100 | 791019730 | 8680 | 8670 | 8680 | 8670 | 224 |
| 564 | 20241210 | 100000 | 789075420 | 8670 | 8680 | 8680 | 8670 | 112 |
| 565 | 20241210 | 095900 | 788103390 | 8670 | 8680 | 8680 | 8670 | 606 |
| 566 | 20241210 | 095800 | 782848660 | 8680 | 8680 | 8680 | 8680 | 373 |
| 567 | 20241210 | 095700 | 779611020 | 8660 | 8660 | 8660 | 8660 | 23 |
| 568 | 20241210 | 095600 | 779411840 | 8670 | 8650 | 8670 | 8650 | 797 |
| 569 | 20241210 | 095500 | 772509300 | 8650 | 8650 | 8650 | 8650 | 16 |
| 570 | 20241210 | 095400 | 772370900 | 8640 | 8630 | 8640 | 8620 | 497 |
| 571 | 20241210 | 095300 | 768077070 | 8630 | 8630 | 8630 | 8630 | 14 |
| 572 | 20241210 | 095200 | 767956250 | 8620 | 8620 | 8620 | 8620 | 115 |
| 573 | 20241210 | 095100 | 766964950 | 8620 | 8620 | 8630 | 8620 | 15 |
| 574 | 20241210 | 095000 | 766835640 | 8620 | 8620 | 8620 | 8620 | 201 |
| 575 | 20241210 | 094900 | 765103020 | 8630 | 8630 | 8630 | 8630 | 1 |
| 576 | 20241210 | 094800 | 765094390 | 8630 | 8620 | 8630 | 8620 | 133 |
| 577 | 20241210 | 094700 | 763947730 | 8640 | 8620 | 8640 | 8620 | 1103 |
| 578 | 20241210 | 094600 | 754425870 | 8620 | 8620 | 8620 | 8620 | 1 |
| 579 | 20241210 | 094500 | 754417250 | 8640 | 8640 | 8650 | 8640 | 1162 |
| 580 | 20241210 | 094400 | 744374760 | 8640 | 8640 | 8640 | 8600 | 5433 |
| 581 | 20241210 | 094300 | 697619080 | 8640 | 8640 | 8640 | 8640 | 105 |
| 582 | 20241210 | 094200 | 696711880 | 8640 | 8610 | 8640 | 8590 | 3348 |
| 583 | 20241210 | 094100 | 667932490 | 8630 | 8640 | 8650 | 8630 | 510 |
| 584 | 20241210 | 094000 | 663528760 | 8650 | 8650 | 8650 | 8650 | 13 |
| 585 | 20241210 | 093900 | 663416310 | 8650 | 8640 | 8650 | 8610 | 3521 |
| 586 | 20241210 | 093800 | 632961490 | 8650 | 8620 | 8650 | 8620 | 6044 |
| 587 | 20241210 | 093700 | 580799520 | 8620 | 8610 | 8630 | 8600 | 3256 |
| 588 | 20241210 | 093600 | 552752900 | 8600 | 8600 | 8610 | 8600 | 241 |
| 589 | 20241210 | 093500 | 550678300 | 8600 | 8600 | 8600 | 8600 | 334 |
| 590 | 20241210 | 093400 | 547805900 | 8610 | 8600 | 8620 | 8600 | 1941 |
| 591 | 20241210 | 093300 | 531094400 | 8600 | 8590 | 8600 | 8580 | 289 |
| 592 | 20241210 | 093200 | 528609760 | 8600 | 8590 | 8600 | 8590 | 1210 |
| 593 | 20241210 | 093100 | 518205770 | 8590 | 8570 | 8590 | 8570 | 151 |
| 594 | 20241210 | 093000 | 516908720 | 8580 | 8560 | 8580 | 8560 | 164 |
| 595 | 20241210 | 092900 | 515501860 | 8570 | 8550 | 8580 | 8550 | 620 |
| 596 | 20241210 | 092800 | 510187460 | 8550 | 8550 | 8550 | 8550 | 1 |
| 597 | 20241210 | 092700 | 510178910 | 8550 | 8550 | 8550 | 8550 | 73 |
| 598 | 20241210 | 092600 | 509554760 | 8550 | 8550 | 8550 | 8550 | 0 |
| 599 | 20241210 | 092500 | 509554760 | 8550 | 8600 | 8600 | 8550 | 466 |
| 600 | 20241210 | 092400 | 505562160 | 8550 | 8560 | 8560 | 8550 | 113 |
| 601 | 20241210 | 092300 | 504594950 | 8610 | 8570 | 8610 | 8550 | 1419 |
| 602 | 20241210 | 092200 | 492416470 | 8550 | 8550 | 8580 | 8540 | 918 |
| 603 | 20241210 | 092100 | 484566550 | 8550 | 8570 | 8570 | 8550 | 409 |
| 604 | 20241210 | 092000 | 481064840 | 8570 | 8570 | 8580 | 8570 | 95 |
| 605 | 20241210 | 091900 | 480250680 | 8580 | 8620 | 8620 | 8580 | 1533 |
| 606 | 20241210 | 091800 | 467063980 | 8620 | 8610 | 8620 | 8590 | 2772 |
| 607 | 20241210 | 091700 | 443215280 | 8610 | 8610 | 8610 | 8600 | 504 |
| 608 | 20241210 | 091600 | 438875940 | 8610 | 8610 | 8610 | 8580 | 341 |
| 609 | 20241210 | 091500 | 435940670 | 8580 | 8620 | 8630 | 8580 | 3191 |
| 610 | 20241210 | 091400 | 408487090 | 8620 | 8600 | 8620 | 8590 | 1383 |
| 611 | 20241210 | 091300 | 396581040 | 8600 | 8600 | 8610 | 8570 | 812 |
| 612 | 20241210 | 091200 | 389607380 | 8610 | 8570 | 8620 | 8560 | 1880 |
| 613 | 20241210 | 091100 | 373461530 | 8570 | 8530 | 8570 | 8530 | 2083 |
| 614 | 20241210 | 091000 | 355633420 | 8530 | 8550 | 8560 | 8530 | 976 |
| 615 | 20241210 | 090900 | 347294990 | 8550 | 8550 | 8570 | 8530 | 3133 |
| 616 | 20241210 | 090800 | 320500070 | 8540 | 8540 | 8570 | 8530 | 1486 |
| 617 | 20241210 | 090700 | 307793250 | 8520 | 8520 | 8540 | 8510 | 5372 |
| 618 | 20241210 | 090600 | 262049740 | 8520 | 8520 | 8540 | 8510 | 1856 |
| 619 | 20241210 | 090500 | 246225290 | 8510 | 8460 | 8510 | 8460 | 1778 |
| 620 | 20241210 | 090400 | 231116520 | 8480 | 8500 | 8500 | 8420 | 2332 |
| 621 | 20241210 | 090300 | 211375530 | 8480 | 8520 | 8540 | 8480 | 1119 |
| 622 | 20241210 | 090200 | 201837930 | 8520 | 8430 | 8540 | 8430 | 3794 |
| 623 | 20241210 | 090100 | 169612360 | 8430 | 8430 | 8610 | 8430 | 8421 |
| 624 | 20241210 | 090000 | 98183720 | 8430 | 8300 | 8440 | 8300 | 11730 |