32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 185700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 2758 |
| 3 | 20241216 | 185600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 4 | 20241216 | 185500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 5 | 20241216 | 185400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 6 | 20241216 | 185300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 7 | 20241216 | 185200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 8 | 20241216 | 185100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 9 | 20241216 | 185000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 10 | 20241216 | 184900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 11 | 20241216 | 184800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 12 | 20241216 | 184700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 13 | 20241216 | 184600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 14 | 20241216 | 184500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 15 | 20241216 | 184400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 16 | 20241216 | 184300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 17 | 20241216 | 184200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 18 | 20241216 | 184100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 19 | 20241216 | 184000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 20 | 20241216 | 183900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 21 | 20241216 | 183800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 22 | 20241216 | 183700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 23 | 20241216 | 183600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 24 | 20241216 | 183500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 25 | 20241216 | 183400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 26 | 20241216 | 183300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 27 | 20241216 | 183200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 28 | 20241216 | 183100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 29 | 20241216 | 183000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 30 | 20241216 | 182900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 31 | 20241216 | 182800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 32 | 20241216 | 182700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 2758 |
| 33 | 20241216 | 182600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 34 | 20241216 | 182500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 35 | 20241216 | 182400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 36 | 20241216 | 182300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 37 | 20241216 | 182200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 38 | 20241216 | 182100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 39 | 20241216 | 182000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 40 | 20241216 | 181900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 41 | 20241216 | 181800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 42 | 20241216 | 181700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 43 | 20241216 | 181600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 44 | 20241216 | 181500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 45 | 20241216 | 181400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 46 | 20241216 | 181300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 47 | 20241216 | 181200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 48 | 20241216 | 181100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 49 | 20241216 | 181000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 50 | 20241216 | 180900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 51 | 20241216 | 180800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 52 | 20241216 | 180700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 53 | 20241216 | 180600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 54 | 20241216 | 180500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 55 | 20241216 | 180400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 56 | 20241216 | 180300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 57 | 20241216 | 180200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 58 | 20241216 | 180100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 59 | 20241216 | 180000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 60 | 20241216 | 175900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 61 | 20241216 | 175800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 62 | 20241216 | 175700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 2758 |
| 63 | 20241216 | 175600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 64 | 20241216 | 175500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 65 | 20241216 | 175400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 66 | 20241216 | 175300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 67 | 20241216 | 175200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 68 | 20241216 | 175100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 69 | 20241216 | 175000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 70 | 20241216 | 174900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 71 | 20241216 | 174800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 72 | 20241216 | 174700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 73 | 20241216 | 174600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 74 | 20241216 | 174500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 75 | 20241216 | 174400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 76 | 20241216 | 174300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 77 | 20241216 | 174200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 78 | 20241216 | 174100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 79 | 20241216 | 174000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 80 | 20241216 | 173900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 81 | 20241216 | 173800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 82 | 20241216 | 173700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 83 | 20241216 | 173600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 84 | 20241216 | 173500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 85 | 20241216 | 173400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 86 | 20241216 | 173300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 87 | 20241216 | 173200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 88 | 20241216 | 173100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 89 | 20241216 | 173000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 90 | 20241216 | 172900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 91 | 20241216 | 172800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 92 | 20241216 | 172700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 2758 |
| 93 | 20241216 | 172600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 94 | 20241216 | 172500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 95 | 20241216 | 172400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 96 | 20241216 | 172300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 97 | 20241216 | 172200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 98 | 20241216 | 172100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 99 | 20241216 | 172000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 100 | 20241216 | 171900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 101 | 20241216 | 171800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 102 | 20241216 | 171700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 103 | 20241216 | 171600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 104 | 20241216 | 171500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 105 | 20241216 | 171400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 106 | 20241216 | 171300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 107 | 20241216 | 171200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 108 | 20241216 | 171100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 109 | 20241216 | 171000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 110 | 20241216 | 170900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 111 | 20241216 | 170800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 112 | 20241216 | 170700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 113 | 20241216 | 170600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 114 | 20241216 | 170500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 115 | 20241216 | 170400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 116 | 20241216 | 170300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 117 | 20241216 | 170200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 118 | 20241216 | 170100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 119 | 20241216 | 170000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 120 | 20241216 | 165900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 121 | 20241216 | 165800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 122 | 20241216 | 165700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 2758 |
| 123 | 20241216 | 165600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 124 | 20241216 | 165500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 125 | 20241216 | 165400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 126 | 20241216 | 165300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 127 | 20241216 | 165200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 128 | 20241216 | 165100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 129 | 20241216 | 165000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 130 | 20241216 | 164900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 131 | 20241216 | 164800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 132 | 20241216 | 164700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 133 | 20241216 | 164600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 134 | 20241216 | 164500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 135 | 20241216 | 164400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 136 | 20241216 | 164300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 137 | 20241216 | 164200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 138 | 20241216 | 164100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 139 | 20241216 | 164000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 140 | 20241216 | 163900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 141 | 20241216 | 163800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 142 | 20241216 | 163700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 143 | 20241216 | 163600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 144 | 20241216 | 163500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 145 | 20241216 | 163400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 146 | 20241216 | 163300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 147 | 20241216 | 163200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 148 | 20241216 | 163100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 149 | 20241216 | 163000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 150 | 20241216 | 162900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 151 | 20241216 | 162800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 152 | 20241216 | 162700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 2758 |
| 153 | 20241216 | 162600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 154 | 20241216 | 162500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 155 | 20241216 | 162400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 156 | 20241216 | 162300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 157 | 20241216 | 162200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 158 | 20241216 | 162100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 159 | 20241216 | 162000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 160 | 20241216 | 161900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 161 | 20241216 | 161800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 162 | 20241216 | 161700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 163 | 20241216 | 161600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 164 | 20241216 | 161500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 165 | 20241216 | 161400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 166 | 20241216 | 161300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 167 | 20241216 | 161200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 168 | 20241216 | 161100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 169 | 20241216 | 161000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 170 | 20241216 | 160900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 171 | 20241216 | 160800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 172 | 20241216 | 160700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 173 | 20241216 | 160600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 174 | 20241216 | 160500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 175 | 20241216 | 160400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 176 | 20241216 | 160300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 177 | 20241216 | 160200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 178 | 20241216 | 160100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 179 | 20241216 | 160000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 180 | 20241216 | 155900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 181 | 20241216 | 155800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 182 | 20241216 | 155700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 2758 |
| 183 | 20241216 | 155600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 184 | 20241216 | 155500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 185 | 20241216 | 155400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 186 | 20241216 | 155300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 187 | 20241216 | 155200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 188 | 20241216 | 155100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 189 | 20241216 | 155000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 190 | 20241216 | 154900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 191 | 20241216 | 154800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 192 | 20241216 | 154700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 193 | 20241216 | 154600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 194 | 20241216 | 154500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 195 | 20241216 | 154400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 196 | 20241216 | 154300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 197 | 20241216 | 154200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 198 | 20241216 | 154100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 199 | 20241216 | 154000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 200 | 20241216 | 153900 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 201 | 20241216 | 153800 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 202 | 20241216 | 153700 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 203 | 20241216 | 153600 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 204 | 20241216 | 153500 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 205 | 20241216 | 153400 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 206 | 20241216 | 153300 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 207 | 20241216 | 153200 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 208 | 20241216 | 153100 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 0 |
| 209 | 20241216 | 153000 | 1951188950 | 14440 | 14440 | 14440 | 14440 | 2758 |
| 210 | 20241216 | 152900 | 1911363430 | 14410 | 14410 | 14410 | 14410 | 0 |
| 211 | 20241216 | 152800 | 1911363430 | 14410 | 14410 | 14410 | 14410 | 0 |
| 212 | 20241216 | 152700 | 1911363430 | 14410 | 14410 | 14410 | 14410 | 0 |
| 213 | 20241216 | 152600 | 1911363430 | 14410 | 14410 | 14410 | 14410 | 0 |
| 214 | 20241216 | 152500 | 1911363430 | 14410 | 14410 | 14410 | 14410 | 0 |
| 215 | 20241216 | 152400 | 1911363430 | 14410 | 14410 | 14410 | 14410 | 0 |
| 216 | 20241216 | 152300 | 1911363430 | 14410 | 14410 | 14410 | 14410 | 0 |
| 217 | 20241216 | 152200 | 1911363430 | 14410 | 14410 | 14410 | 14410 | 0 |
| 218 | 20241216 | 152100 | 1911363430 | 14410 | 14410 | 14410 | 14410 | 0 |
| 219 | 20241216 | 152000 | 1911363430 | 14410 | 14410 | 14410 | 14410 | 0 |
| 220 | 20241216 | 151900 | 1911363430 | 14410 | 14410 | 14440 | 14410 | 160 |
| 221 | 20241216 | 151800 | 1909057800 | 14410 | 14430 | 14440 | 14410 | 390 |
| 222 | 20241216 | 151700 | 1903429900 | 14420 | 14420 | 14420 | 14420 | 279 |
| 223 | 20241216 | 151600 | 1899406720 | 14410 | 14410 | 14440 | 14410 | 247 |
| 224 | 20241216 | 151500 | 1895847420 | 14410 | 14420 | 14460 | 14410 | 2471 |
| 225 | 20241216 | 151400 | 1860204860 | 14430 | 14430 | 14430 | 14420 | 43 |
| 226 | 20241216 | 151300 | 1859584770 | 14430 | 14450 | 14450 | 14430 | 175 |
| 227 | 20241216 | 151200 | 1857058160 | 14420 | 14420 | 14420 | 14420 | 1 |
| 228 | 20241216 | 151100 | 1857043740 | 14420 | 14420 | 14420 | 14420 | 0 |
| 229 | 20241216 | 151000 | 1857043740 | 14420 | 14410 | 14460 | 14410 | 335 |
| 230 | 20241216 | 150900 | 1852203730 | 14410 | 14410 | 14460 | 14410 | 1012 |
| 231 | 20241216 | 150800 | 1837579180 | 14400 | 14400 | 14400 | 14400 | 100 |
| 232 | 20241216 | 150700 | 1836139180 | 14400 | 14440 | 14450 | 14400 | 261 |
| 233 | 20241216 | 150600 | 1832371410 | 14440 | 14440 | 14440 | 14430 | 288 |
| 234 | 20241216 | 150500 | 1828213940 | 14440 | 14400 | 14440 | 14400 | 135 |
| 235 | 20241216 | 150400 | 1826265340 | 14440 | 14400 | 14440 | 14400 | 307 |
| 236 | 20241216 | 150300 | 1821832820 | 14400 | 14400 | 14400 | 14400 | 35 |
| 237 | 20241216 | 150200 | 1821328820 | 14400 | 14420 | 14420 | 14400 | 177 |
| 238 | 20241216 | 150100 | 1818779920 | 14420 | 14430 | 14430 | 14420 | 115 |
| 239 | 20241216 | 150000 | 1817121570 | 14440 | 14450 | 14450 | 14430 | 12 |
| 240 | 20241216 | 145900 | 1816948340 | 14440 | 14440 | 14450 | 14420 | 1797 |
| 241 | 20241216 | 145800 | 1791009310 | 14430 | 14380 | 14430 | 14380 | 1774 |
| 242 | 20241216 | 145700 | 1765451340 | 14350 | 14350 | 14350 | 14350 | 0 |
| 243 | 20241216 | 145600 | 1765451340 | 14350 | 14330 | 14370 | 14330 | 809 |
| 244 | 20241216 | 145500 | 1753833980 | 14320 | 14320 | 14320 | 14320 | 1 |
| 245 | 20241216 | 145400 | 1753819660 | 14320 | 14320 | 14320 | 14320 | 100 |
| 246 | 20241216 | 145300 | 1752387660 | 14320 | 14320 | 14320 | 14320 | 1 |
| 247 | 20241216 | 145200 | 1752373340 | 14340 | 14340 | 14340 | 14340 | 1 |
| 248 | 20241216 | 145100 | 1752359000 | 14310 | 14340 | 14340 | 14310 | 101 |
| 249 | 20241216 | 145000 | 1750910690 | 14320 | 14320 | 14320 | 14320 | 1 |
| 250 | 20241216 | 144900 | 1750896370 | 14300 | 14320 | 14320 | 14300 | 2230 |
| 251 | 20241216 | 144800 | 1718982060 | 14330 | 14330 | 14330 | 14330 | 228 |
| 252 | 20241216 | 144700 | 1715714820 | 14330 | 14330 | 14330 | 14330 | 158 |
| 253 | 20241216 | 144600 | 1713450680 | 14330 | 14370 | 14370 | 14330 | 4780 |
| 254 | 20241216 | 144500 | 1644801000 | 14370 | 14370 | 14370 | 14370 | 20 |
| 255 | 20241216 | 144400 | 1644513600 | 14370 | 14370 | 14370 | 14370 | 0 |
| 256 | 20241216 | 144300 | 1644513600 | 14370 | 14390 | 14390 | 14370 | 160 |
| 257 | 20241216 | 144200 | 1642213640 | 14380 | 14380 | 14380 | 14380 | 19 |
| 258 | 20241216 | 144100 | 1641940420 | 14380 | 14380 | 14380 | 14380 | 46 |
| 259 | 20241216 | 144000 | 1641278940 | 14390 | 14380 | 14390 | 14380 | 11 |
| 260 | 20241216 | 143900 | 1641120750 | 14390 | 14390 | 14390 | 14390 | 50 |
| 261 | 20241216 | 143800 | 1640401250 | 14390 | 14390 | 14390 | 14390 | 59 |
| 262 | 20241216 | 143700 | 1639552240 | 14370 | 14370 | 14370 | 14370 | 20 |
| 263 | 20241216 | 143600 | 1639264840 | 14360 | 14360 | 14360 | 14360 | 74 |
| 264 | 20241216 | 143500 | 1638202200 | 14350 | 14350 | 14350 | 14350 | 0 |
| 265 | 20241216 | 143400 | 1638202200 | 14350 | 14350 | 14350 | 14350 | 0 |
| 266 | 20241216 | 143300 | 1638202200 | 14350 | 14360 | 14360 | 14350 | 100 |
| 267 | 20241216 | 143200 | 1636766670 | 14350 | 14350 | 14350 | 14350 | 0 |
| 268 | 20241216 | 143100 | 1636766670 | 14350 | 14350 | 14350 | 14350 | 5 |
| 269 | 20241216 | 143000 | 1636694920 | 14350 | 14360 | 14360 | 14350 | 882 |
| 270 | 20241216 | 142900 | 1624029700 | 14370 | 14400 | 14400 | 14370 | 139 |
| 271 | 20241216 | 142800 | 1622032120 | 14360 | 14370 | 14400 | 14360 | 592 |
| 272 | 20241216 | 142700 | 1613528960 | 14370 | 14390 | 14390 | 14370 | 2679 |
| 273 | 20241216 | 142600 | 1575003660 | 14400 | 14390 | 14400 | 14380 | 697 |
| 274 | 20241216 | 142500 | 1564974050 | 14390 | 14390 | 14390 | 14390 | 14 |
| 275 | 20241216 | 142400 | 1564772590 | 14390 | 14390 | 14400 | 14390 | 200 |
| 276 | 20241216 | 142300 | 1561894460 | 14370 | 14390 | 14390 | 14370 | 14 |
| 277 | 20241216 | 142200 | 1561693260 | 14390 | 14380 | 14390 | 14380 | 95 |
| 278 | 20241216 | 142100 | 1560327130 | 14380 | 14380 | 14380 | 14380 | 35 |
| 279 | 20241216 | 142000 | 1559823830 | 14400 | 14370 | 14400 | 14370 | 338 |
| 280 | 20241216 | 141900 | 1554959410 | 14370 | 14380 | 14380 | 14370 | 118 |
| 281 | 20241216 | 141800 | 1553263650 | 14380 | 14380 | 14380 | 14380 | 5 |
| 282 | 20241216 | 141700 | 1553191750 | 14370 | 14370 | 14370 | 14370 | 14 |
| 283 | 20241216 | 141600 | 1552990570 | 14380 | 14370 | 14380 | 14370 | 19 |
| 284 | 20241216 | 141500 | 1552717480 | 14370 | 14370 | 14370 | 14370 | 0 |
| 285 | 20241216 | 141400 | 1552717480 | 14370 | 14370 | 14370 | 14370 | 14 |
| 286 | 20241216 | 141300 | 1552516300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 287 | 20241216 | 141200 | 1552516300 | 14370 | 14370 | 14370 | 14370 | 14 |
| 288 | 20241216 | 141100 | 1552315120 | 14370 | 14370 | 14370 | 14370 | 13 |
| 289 | 20241216 | 141000 | 1552128310 | 14400 | 14390 | 14400 | 14390 | 232 |
| 290 | 20241216 | 140900 | 1548789810 | 14390 | 14380 | 14390 | 14370 | 226 |
| 291 | 20241216 | 140800 | 1545537980 | 14350 | 14400 | 14400 | 14350 | 284 |
| 292 | 20241216 | 140700 | 1541455870 | 14400 | 14370 | 14400 | 14370 | 516 |
| 293 | 20241216 | 140600 | 1534030720 | 14370 | 14360 | 14370 | 14360 | 23 |
| 294 | 20241216 | 140500 | 1533700340 | 14360 | 14360 | 14360 | 14360 | 13 |
| 295 | 20241216 | 140400 | 1533513660 | 14390 | 14390 | 14390 | 14350 | 147 |
| 296 | 20241216 | 140300 | 1531399560 | 14390 | 14360 | 14390 | 14350 | 300 |
| 297 | 20241216 | 140200 | 1527085840 | 14350 | 14350 | 14350 | 14350 | 13 |
| 298 | 20241216 | 140100 | 1526899290 | 14350 | 14350 | 14350 | 14350 | 0 |
| 299 | 20241216 | 140000 | 1526899290 | 14350 | 14390 | 14390 | 14350 | 18 |
| 300 | 20241216 | 135900 | 1526640790 | 14360 | 14360 | 14360 | 14360 | 684 |
| 301 | 20241216 | 135800 | 1516818550 | 14360 | 14390 | 14390 | 14360 | 64 |
| 302 | 20241216 | 135700 | 1515898010 | 14390 | 14390 | 14390 | 14370 | 15 |
| 303 | 20241216 | 135600 | 1515682420 | 14370 | 14360 | 14370 | 14360 | 12 |
| 304 | 20241216 | 135500 | 1515510000 | 14360 | 14360 | 14360 | 14360 | 13 |
| 305 | 20241216 | 135400 | 1515323320 | 14370 | 14370 | 14370 | 14370 | 11 |
| 306 | 20241216 | 135300 | 1515165250 | 14400 | 14370 | 14400 | 14370 | 202 |
| 307 | 20241216 | 135200 | 1512262450 | 14370 | 14370 | 14370 | 14370 | 13 |
| 308 | 20241216 | 135100 | 1512075640 | 14370 | 14370 | 14370 | 14370 | 34 |
| 309 | 20241216 | 135000 | 1511587060 | 14370 | 14370 | 14370 | 14370 | 100 |
| 310 | 20241216 | 134900 | 1510150060 | 14370 | 14380 | 14400 | 14370 | 230 |
| 311 | 20241216 | 134800 | 1506843900 | 14370 | 14370 | 14370 | 14370 | 13 |
| 312 | 20241216 | 134700 | 1506657090 | 14390 | 14400 | 14400 | 14390 | 577 |
| 313 | 20241216 | 134600 | 1498353070 | 14400 | 14390 | 14400 | 14390 | 26 |
| 314 | 20241216 | 134500 | 1497978900 | 14400 | 14390 | 14400 | 14390 | 122 |
| 315 | 20241216 | 134400 | 1496222770 | 14370 | 14370 | 14370 | 14370 | 14 |
| 316 | 20241216 | 134300 | 1496021590 | 14390 | 14360 | 14390 | 14360 | 468 |
| 317 | 20241216 | 134200 | 1489290060 | 14360 | 14360 | 14360 | 14360 | 183 |
| 318 | 20241216 | 134100 | 1486662180 | 14360 | 14360 | 14360 | 14360 | 25 |
| 319 | 20241216 | 134000 | 1486303180 | 14360 | 14360 | 14360 | 14360 | 17 |
| 320 | 20241216 | 133900 | 1486059060 | 14360 | 14360 | 14360 | 14360 | 0 |
| 321 | 20241216 | 133800 | 1486059060 | 14360 | 14360 | 14360 | 14360 | 15 |
| 322 | 20241216 | 133700 | 1485843660 | 14360 | 14360 | 14360 | 14360 | 148 |
| 323 | 20241216 | 133600 | 1483718380 | 14360 | 14360 | 14360 | 14360 | 300 |
| 324 | 20241216 | 133500 | 1479410380 | 14360 | 14360 | 14360 | 14360 | 14 |
| 325 | 20241216 | 133400 | 1479209340 | 14360 | 14360 | 14360 | 14360 | 40 |
| 326 | 20241216 | 133300 | 1478634940 | 14360 | 14360 | 14360 | 14360 | 1 |
| 327 | 20241216 | 133200 | 1478620580 | 14390 | 14360 | 14390 | 14350 | 20 |
| 328 | 20241216 | 133100 | 1478333400 | 14350 | 14350 | 14350 | 14350 | 33 |
| 329 | 20241216 | 133000 | 1477859850 | 14350 | 14350 | 14350 | 14350 | 14 |
| 330 | 20241216 | 132900 | 1477658950 | 14350 | 14370 | 14370 | 14350 | 213 |
| 331 | 20241216 | 132800 | 1474600350 | 14360 | 14360 | 14360 | 14360 | 113 |
| 332 | 20241216 | 132700 | 1472977670 | 14360 | 14360 | 14360 | 14360 | 13 |
| 333 | 20241216 | 132600 | 1472790990 | 14370 | 14370 | 14370 | 14370 | 14 |
| 334 | 20241216 | 132500 | 1472589810 | 14360 | 14360 | 14360 | 14360 | 5 |
| 335 | 20241216 | 132400 | 1472518010 | 14360 | 14360 | 14360 | 14360 | 20 |
| 336 | 20241216 | 132300 | 1472230810 | 14370 | 14360 | 14370 | 14360 | 39 |
| 337 | 20241216 | 132200 | 1471670660 | 14440 | 14440 | 14440 | 14440 | 0 |
| 338 | 20241216 | 132100 | 1471670660 | 14440 | 14360 | 14440 | 14360 | 29 |
| 339 | 20241216 | 132000 | 1471253750 | 14380 | 14360 | 14380 | 14360 | 582 |
| 340 | 20241216 | 131900 | 1462896210 | 14360 | 14360 | 14360 | 14360 | 1 |
| 341 | 20241216 | 131800 | 1462881850 | 14360 | 14380 | 14380 | 14360 | 115 |
| 342 | 20241216 | 131700 | 1461228430 | 14370 | 14370 | 14370 | 14370 | 375 |
| 343 | 20241216 | 131600 | 1455839680 | 14380 | 14390 | 14390 | 14380 | 19 |
| 344 | 20241216 | 131500 | 1455566370 | 14390 | 14380 | 14390 | 14370 | 738 |
| 345 | 20241216 | 131400 | 1444958430 | 14470 | 14470 | 14470 | 14470 | 0 |
| 346 | 20241216 | 131300 | 1444958430 | 14470 | 14380 | 14470 | 14380 | 114 |
| 347 | 20241216 | 131200 | 1443319020 | 14400 | 14400 | 14400 | 14390 | 820 |
| 348 | 20241216 | 131100 | 1431514590 | 14490 | 14490 | 14490 | 14490 | 0 |
| 349 | 20241216 | 131000 | 1431514590 | 14490 | 14450 | 14490 | 14400 | 1015 |
| 350 | 20241216 | 130900 | 1416814100 | 14400 | 14400 | 14400 | 14400 | 13 |
| 351 | 20241216 | 130800 | 1416626900 | 14400 | 14400 | 14400 | 14400 | 50 |
| 352 | 20241216 | 130700 | 1415906900 | 14400 | 14440 | 14440 | 14400 | 862 |
| 353 | 20241216 | 130600 | 1403478320 | 14420 | 14420 | 14420 | 14420 | 14 |
| 354 | 20241216 | 130500 | 1403276440 | 14420 | 14430 | 14440 | 14420 | 338 |
| 355 | 20241216 | 130400 | 1398401700 | 14440 | 14460 | 14460 | 14430 | 1409 |
| 356 | 20241216 | 130300 | 1378045640 | 14460 | 14490 | 14500 | 14460 | 705 |
| 357 | 20241216 | 130200 | 1367837730 | 14490 | 14480 | 14490 | 14470 | 1380 |
| 358 | 20241216 | 130100 | 1347848510 | 14470 | 14470 | 14470 | 14460 | 276 |
| 359 | 20241216 | 130000 | 1343855020 | 14470 | 14450 | 14470 | 14450 | 424 |
| 360 | 20241216 | 125900 | 1337727680 | 14440 | 14450 | 14450 | 14440 | 247 |
| 361 | 20241216 | 125800 | 1334158660 | 14440 | 14410 | 14450 | 14410 | 161 |
| 362 | 20241216 | 125700 | 1331836650 | 14410 | 14410 | 14410 | 14410 | 100 |
| 363 | 20241216 | 125600 | 1330395650 | 14410 | 14410 | 14410 | 14410 | 13 |
| 364 | 20241216 | 125500 | 1330208320 | 14460 | 14390 | 14460 | 14390 | 2397 |
| 365 | 20241216 | 125400 | 1295575980 | 14430 | 14430 | 14440 | 14430 | 1103 |
| 366 | 20241216 | 125300 | 1279659540 | 14430 | 14370 | 14430 | 14370 | 4357 |
| 367 | 20241216 | 125200 | 1216925230 | 14370 | 14340 | 14370 | 14340 | 58 |
| 368 | 20241216 | 125100 | 1216092160 | 14370 | 14340 | 14370 | 14340 | 6779 |
| 369 | 20241216 | 125000 | 1118802340 | 14350 | 14350 | 14350 | 14340 | 329 |
| 370 | 20241216 | 124900 | 1114081320 | 14350 | 14350 | 14350 | 14350 | 0 |
| 371 | 20241216 | 124800 | 1114081320 | 14350 | 14340 | 14350 | 14340 | 101 |
| 372 | 20241216 | 124700 | 1112632970 | 14340 | 14340 | 14340 | 14340 | 13 |
| 373 | 20241216 | 124600 | 1112446550 | 14350 | 14350 | 14350 | 14350 | 8 |
| 374 | 20241216 | 124500 | 1112331750 | 14360 | 14340 | 14360 | 14330 | 449 |
| 375 | 20241216 | 124400 | 1105888590 | 14330 | 14350 | 14350 | 14330 | 89 |
| 376 | 20241216 | 124300 | 1104611720 | 14320 | 14330 | 14330 | 14320 | 974 |
| 377 | 20241216 | 124200 | 1090656400 | 14330 | 14340 | 14340 | 14330 | 83 |
| 378 | 20241216 | 124100 | 1089466410 | 14340 | 14340 | 14340 | 14340 | 13 |
| 379 | 20241216 | 124000 | 1089279990 | 14350 | 14340 | 14350 | 14340 | 194 |
| 380 | 20241216 | 123900 | 1086496190 | 14330 | 14330 | 14330 | 14330 | 114 |
| 381 | 20241216 | 123800 | 1084862570 | 14340 | 14340 | 14350 | 14340 | 105 |
| 382 | 20241216 | 123700 | 1083356860 | 14350 | 14350 | 14350 | 14350 | 1 |
| 383 | 20241216 | 123600 | 1083342510 | 14350 | 14350 | 14350 | 14350 | 11 |
| 384 | 20241216 | 123500 | 1083184660 | 14340 | 14350 | 14350 | 14340 | 1043 |
| 385 | 20241216 | 123400 | 1068225320 | 14350 | 14370 | 14370 | 14350 | 555 |
| 386 | 20241216 | 123300 | 1060253530 | 14360 | 14360 | 14370 | 14360 | 19 |
| 387 | 20241216 | 123200 | 1059980680 | 14360 | 14360 | 14360 | 14360 | 48 |
| 388 | 20241216 | 123100 | 1059291400 | 14350 | 14350 | 14360 | 14350 | 18 |
| 389 | 20241216 | 123000 | 1059033060 | 14360 | 14360 | 14360 | 14360 | 181 |
| 390 | 20241216 | 122900 | 1056433900 | 14360 | 14380 | 14380 | 14360 | 111 |
| 391 | 20241216 | 122800 | 1054838840 | 14380 | 14380 | 14380 | 14370 | 31 |
| 392 | 20241216 | 122700 | 1054393190 | 14380 | 14390 | 14390 | 14370 | 70 |
| 393 | 20241216 | 122600 | 1053386850 | 14360 | 14360 | 14360 | 14360 | 0 |
| 394 | 20241216 | 122500 | 1053386850 | 14360 | 14380 | 14380 | 14360 | 31 |
| 395 | 20241216 | 122400 | 1052941350 | 14360 | 14370 | 14370 | 14360 | 141 |
| 396 | 20241216 | 122300 | 1050915310 | 14380 | 14380 | 14380 | 14380 | 0 |
| 397 | 20241216 | 122200 | 1050915310 | 14380 | 14360 | 14380 | 14360 | 14 |
| 398 | 20241216 | 122100 | 1050714250 | 14360 | 14360 | 14370 | 14360 | 66 |
| 399 | 20241216 | 122000 | 1049766480 | 14370 | 14360 | 14370 | 14360 | 17 |
| 400 | 20241216 | 121900 | 1049522340 | 14360 | 14350 | 14360 | 14350 | 260 |
| 401 | 20241216 | 121800 | 1045788870 | 14360 | 14360 | 14360 | 14360 | 12 |
| 402 | 20241216 | 121700 | 1045616550 | 14350 | 14350 | 14350 | 14350 | 23 |
| 403 | 20241216 | 121600 | 1045286500 | 14350 | 14380 | 14380 | 14350 | 114 |
| 404 | 20241216 | 121500 | 1043650350 | 14390 | 14390 | 14390 | 14390 | 1 |
| 405 | 20241216 | 121400 | 1043635960 | 14390 | 14360 | 14390 | 14360 | 148 |
| 406 | 20241216 | 121300 | 1041508670 | 14360 | 14360 | 14360 | 14360 | 63 |
| 407 | 20241216 | 121200 | 1040603990 | 14360 | 14360 | 14360 | 14360 | 50 |
| 408 | 20241216 | 121100 | 1039885990 | 14360 | 14390 | 14390 | 14360 | 26 |
| 409 | 20241216 | 121000 | 1039512300 | 14390 | 14360 | 14390 | 14360 | 14 |
| 410 | 20241216 | 120900 | 1039311230 | 14360 | 14360 | 14360 | 14360 | 30 |
| 411 | 20241216 | 120800 | 1038880430 | 14350 | 14370 | 14380 | 14350 | 419 |
| 412 | 20241216 | 120700 | 1032863880 | 14370 | 14360 | 14370 | 14360 | 20 |
| 413 | 20241216 | 120600 | 1032576620 | 14360 | 14360 | 14360 | 14360 | 15 |
| 414 | 20241216 | 120500 | 1032361220 | 14340 | 14350 | 14350 | 14340 | 293 |
| 415 | 20241216 | 120400 | 1028156800 | 14350 | 14340 | 14350 | 14340 | 23 |
| 416 | 20241216 | 120300 | 1027826810 | 14340 | 14340 | 14340 | 14340 | 13 |
| 417 | 20241216 | 120200 | 1027640390 | 14350 | 14340 | 14350 | 14340 | 15 |
| 418 | 20241216 | 120100 | 1027425280 | 14340 | 14340 | 14340 | 14340 | 28 |
| 419 | 20241216 | 120000 | 1027023760 | 14340 | 14340 | 14340 | 14340 | 125 |
| 420 | 20241216 | 115900 | 1025231260 | 14340 | 14340 | 14350 | 14340 | 53 |
| 421 | 20241216 | 115800 | 1024471230 | 14340 | 14340 | 14340 | 14340 | 72 |
| 422 | 20241216 | 115700 | 1023438750 | 14340 | 14340 | 14340 | 14340 | 14 |
| 423 | 20241216 | 115600 | 1023237990 | 14340 | 14340 | 14340 | 14340 | 13 |
| 424 | 20241216 | 115500 | 1023051570 | 14340 | 14340 | 14350 | 14340 | 259 |
| 425 | 20241216 | 115400 | 1019335030 | 14340 | 14340 | 14340 | 14340 | 14 |
| 426 | 20241216 | 115300 | 1019134270 | 14330 | 14330 | 14370 | 14330 | 361 |
| 427 | 20241216 | 115200 | 1013957260 | 14330 | 14370 | 14390 | 14330 | 842 |
| 428 | 20241216 | 115100 | 1001854080 | 14330 | 14330 | 14330 | 14330 | 13 |
| 429 | 20241216 | 115000 | 1001667790 | 14310 | 14320 | 14320 | 14310 | 66 |
| 430 | 20241216 | 114900 | 1000723320 | 14320 | 14330 | 14330 | 14320 | 300 |
| 431 | 20241216 | 114800 | 996427140 | 14330 | 14370 | 14370 | 14330 | 46 |
| 432 | 20241216 | 114700 | 995767280 | 14320 | 14320 | 14320 | 14320 | 1 |
| 433 | 20241216 | 114600 | 995752960 | 14320 | 14320 | 14320 | 14320 | 13 |
| 434 | 20241216 | 114500 | 995566800 | 14330 | 14330 | 14330 | 14330 | 13 |
| 435 | 20241216 | 114400 | 995380510 | 14370 | 14370 | 14370 | 14370 | 2 |
| 436 | 20241216 | 114300 | 995351770 | 14310 | 14330 | 14330 | 14310 | 71 |
| 437 | 20241216 | 114200 | 994334620 | 14310 | 14310 | 14330 | 14310 | 317 |
| 438 | 20241216 | 114100 | 989798290 | 14320 | 14320 | 14320 | 14320 | 100 |
| 439 | 20241216 | 114000 | 988366290 | 14320 | 14320 | 14320 | 14320 | 13 |
| 440 | 20241216 | 113900 | 988180130 | 14390 | 14310 | 14390 | 14310 | 215 |
| 441 | 20241216 | 113800 | 985089400 | 14380 | 14340 | 14380 | 14340 | 25 |
| 442 | 20241216 | 113700 | 984730620 | 14340 | 14340 | 14340 | 14300 | 92 |
| 443 | 20241216 | 113600 | 983411860 | 14300 | 14310 | 14310 | 14300 | 260 |
| 444 | 20241216 | 113500 | 979693670 | 14300 | 14320 | 14340 | 14300 | 439 |
| 445 | 20241216 | 113400 | 973402800 | 14300 | 14310 | 14310 | 14300 | 65 |
| 446 | 20241216 | 113300 | 972473100 | 14310 | 14310 | 14310 | 14310 | 0 |
| 447 | 20241216 | 113200 | 972473100 | 14310 | 14310 | 14310 | 14310 | 13 |
| 448 | 20241216 | 113100 | 972287070 | 14300 | 14300 | 14300 | 14290 | 529 |
| 449 | 20241216 | 113000 | 964722590 | 14290 | 14290 | 14290 | 14290 | 1 |
| 450 | 20241216 | 112900 | 964708300 | 14290 | 14300 | 14330 | 14290 | 27 |
| 451 | 20241216 | 112800 | 964321980 | 14290 | 14270 | 14290 | 14270 | 43 |
| 452 | 20241216 | 112700 | 963707770 | 14280 | 14300 | 14300 | 14280 | 731 |
| 453 | 20241216 | 112600 | 953266790 | 14290 | 14300 | 14300 | 14290 | 14 |
| 454 | 20241216 | 112500 | 953066600 | 14330 | 14290 | 14330 | 14290 | 15 |
| 455 | 20241216 | 112400 | 952852210 | 14300 | 14300 | 14300 | 14300 | 60 |
| 456 | 20241216 | 112300 | 951994210 | 14280 | 14290 | 14290 | 14280 | 220 |
| 457 | 20241216 | 112200 | 948850540 | 14290 | 14300 | 14300 | 14290 | 210 |
| 458 | 20241216 | 112100 | 945847640 | 14290 | 14300 | 14300 | 14290 | 44 |
| 459 | 20241216 | 112000 | 945218570 | 14300 | 14320 | 14320 | 14300 | 741 |
| 460 | 20241216 | 111900 | 934614590 | 14320 | 14320 | 14320 | 14320 | 167 |
| 461 | 20241216 | 111800 | 932223150 | 14330 | 14330 | 14330 | 14330 | 423 |
| 462 | 20241216 | 111700 | 926161560 | 14340 | 14340 | 14340 | 14340 | 1 |
| 463 | 20241216 | 111600 | 926147220 | 14320 | 14380 | 14380 | 14320 | 72 |
| 464 | 20241216 | 111500 | 925114980 | 14380 | 14340 | 14380 | 14320 | 115 |
| 465 | 20241216 | 111400 | 923467220 | 14330 | 14330 | 14330 | 14330 | 13 |
| 466 | 20241216 | 111300 | 923280930 | 14380 | 14380 | 14380 | 14380 | 291 |
| 467 | 20241216 | 111200 | 919096350 | 14380 | 14370 | 14380 | 14320 | 139 |
| 468 | 20241216 | 111100 | 917098970 | 14370 | 14340 | 14370 | 14320 | 394 |
| 469 | 20241216 | 111000 | 911438280 | 14330 | 14370 | 14370 | 14320 | 2039 |
| 470 | 20241216 | 110900 | 882215920 | 14370 | 14360 | 14370 | 14340 | 268 |
| 471 | 20241216 | 110800 | 878367960 | 14360 | 14370 | 14380 | 14360 | 162 |
| 472 | 20241216 | 110700 | 876041250 | 14360 | 14360 | 14370 | 14360 | 325 |
| 473 | 20241216 | 110600 | 871371250 | 14360 | 14360 | 14360 | 14340 | 132 |
| 474 | 20241216 | 110500 | 869476010 | 14350 | 14350 | 14350 | 14350 | 8 |
| 475 | 20241216 | 110400 | 869361210 | 14330 | 14370 | 14370 | 14330 | 14 |
| 476 | 20241216 | 110300 | 869160550 | 14340 | 14350 | 14370 | 14340 | 586 |
| 477 | 20241216 | 110200 | 860742240 | 14350 | 14340 | 14350 | 14340 | 560 |
| 478 | 20241216 | 110100 | 852706840 | 14330 | 14340 | 14340 | 14330 | 143 |
| 479 | 20241216 | 110000 | 850656360 | 14350 | 14310 | 14350 | 14310 | 300 |
| 480 | 20241216 | 105900 | 846355240 | 14320 | 14300 | 14320 | 14300 | 18 |
| 481 | 20241216 | 105800 | 846097780 | 14300 | 14320 | 14320 | 14300 | 14 |
| 482 | 20241216 | 105700 | 845897560 | 14290 | 14290 | 14320 | 14290 | 352 |
| 483 | 20241216 | 105600 | 840861750 | 14290 | 14320 | 14320 | 14290 | 2 |
| 484 | 20241216 | 105500 | 840833140 | 14300 | 14300 | 14320 | 14300 | 867 |
| 485 | 20241216 | 105400 | 828430000 | 14300 | 14300 | 14300 | 14300 | 1 |
| 486 | 20241216 | 105300 | 828415700 | 14290 | 14290 | 14290 | 14290 | 13 |
| 487 | 20241216 | 105200 | 828229930 | 14290 | 14290 | 14290 | 14290 | 14 |
| 488 | 20241216 | 105100 | 828029870 | 14320 | 14280 | 14320 | 14280 | 302 |
| 489 | 20241216 | 105000 | 823711070 | 14280 | 14270 | 14280 | 14270 | 8 |
| 490 | 20241216 | 104900 | 823596900 | 14270 | 14270 | 14270 | 14270 | 90 |
| 491 | 20241216 | 104800 | 822312600 | 14270 | 14300 | 14300 | 14270 | 915 |
| 492 | 20241216 | 104700 | 809238370 | 14300 | 14310 | 14310 | 14300 | 41 |
| 493 | 20241216 | 104600 | 808651800 | 14300 | 14300 | 14300 | 14300 | 16 |
| 494 | 20241216 | 104500 | 808423000 | 14300 | 14300 | 14300 | 14300 | 11 |
| 495 | 20241216 | 104400 | 808265700 | 14330 | 14330 | 14330 | 14290 | 135 |
| 496 | 20241216 | 104300 | 806331670 | 14330 | 14290 | 14330 | 14290 | 106 |
| 497 | 20241216 | 104200 | 804813650 | 14280 | 14280 | 14280 | 14280 | 0 |
| 498 | 20241216 | 104100 | 804813650 | 14280 | 14280 | 14280 | 14280 | 53 |
| 499 | 20241216 | 104000 | 804056810 | 14280 | 14300 | 14300 | 14280 | 239 |
| 500 | 20241216 | 103900 | 800642710 | 14280 | 14300 | 14320 | 14280 | 763 |
| 501 | 20241216 | 103800 | 789723720 | 14280 | 14300 | 14300 | 14280 | 127 |
| 502 | 20241216 | 103700 | 787908960 | 14320 | 14320 | 14320 | 14320 | 1 |
| 503 | 20241216 | 103600 | 787894640 | 14320 | 14320 | 14320 | 14320 | 379 |
| 504 | 20241216 | 103500 | 782467360 | 14310 | 14300 | 14310 | 14300 | 185 |
| 505 | 20241216 | 103400 | 779820870 | 14290 | 14250 | 14290 | 14250 | 265 |
| 506 | 20241216 | 103300 | 776037600 | 14250 | 14250 | 14250 | 14250 | 1 |
| 507 | 20241216 | 103200 | 776023350 | 14280 | 14250 | 14280 | 14250 | 210 |
| 508 | 20241216 | 103100 | 773030820 | 14250 | 14280 | 14280 | 14250 | 50 |
| 509 | 20241216 | 103000 | 772318290 | 14280 | 14240 | 14280 | 14240 | 2 |
| 510 | 20241216 | 102900 | 772289770 | 14240 | 14250 | 14260 | 14240 | 142 |
| 511 | 20241216 | 102800 | 770267290 | 14250 | 14270 | 14270 | 14250 | 15 |
| 512 | 20241216 | 102700 | 770053520 | 14270 | 14270 | 14270 | 14270 | 80 |
| 513 | 20241216 | 102600 | 768911920 | 14280 | 14280 | 14280 | 14280 | 0 |
| 514 | 20241216 | 102500 | 768911920 | 14280 | 14280 | 14280 | 14280 | 0 |
| 515 | 20241216 | 102400 | 768911920 | 14280 | 14240 | 14280 | 14230 | 746 |
| 516 | 20241216 | 102300 | 758296280 | 14280 | 14280 | 14280 | 14280 | 10 |
| 517 | 20241216 | 102200 | 758153480 | 14280 | 14220 | 14280 | 14220 | 98 |
| 518 | 20241216 | 102100 | 756759730 | 14220 | 14220 | 14220 | 14220 | 1 |
| 519 | 20241216 | 102000 | 756745510 | 14210 | 14220 | 14240 | 14210 | 931 |
| 520 | 20241216 | 101900 | 743513580 | 14250 | 14240 | 14250 | 14220 | 115 |
| 521 | 20241216 | 101800 | 741877540 | 14250 | 14270 | 14270 | 14250 | 73 |
| 522 | 20241216 | 101700 | 740837050 | 14270 | 14270 | 14270 | 14270 | 0 |
| 523 | 20241216 | 101600 | 740837050 | 14270 | 14270 | 14270 | 14270 | 0 |
| 524 | 20241216 | 101500 | 740837050 | 14270 | 14270 | 14270 | 14270 | 0 |
| 525 | 20241216 | 101400 | 740837050 | 14270 | 14270 | 14270 | 14270 | 0 |
| 526 | 20241216 | 101300 | 740837050 | 14270 | 14250 | 14270 | 14250 | 21 |
| 527 | 20241216 | 101200 | 740537780 | 14270 | 14270 | 14270 | 14270 | 105 |
| 528 | 20241216 | 101100 | 739039430 | 14240 | 14240 | 14240 | 14240 | 0 |
| 529 | 20241216 | 101000 | 739039430 | 14240 | 14260 | 14260 | 14240 | 116 |
| 530 | 20241216 | 100900 | 737385560 | 14190 | 14210 | 14230 | 14190 | 1197 |
| 531 | 20241216 | 100800 | 720381330 | 14210 | 14230 | 14230 | 14210 | 401 |
| 532 | 20241216 | 100700 | 714675920 | 14230 | 14260 | 14270 | 14230 | 119 |
| 533 | 20241216 | 100600 | 712980510 | 14260 | 14260 | 14260 | 14260 | 178 |
| 534 | 20241216 | 100500 | 710442230 | 14240 | 14240 | 14240 | 14240 | 43 |
| 535 | 20241216 | 100400 | 709829910 | 14240 | 14250 | 14250 | 14240 | 338 |
| 536 | 20241216 | 100300 | 705013540 | 14250 | 14250 | 14260 | 14250 | 199 |
| 537 | 20241216 | 100200 | 702177690 | 14260 | 14270 | 14270 | 14260 | 148 |
| 538 | 20241216 | 100100 | 700067200 | 14270 | 14270 | 14270 | 14260 | 22 |
| 539 | 20241216 | 100000 | 699753440 | 14270 | 14270 | 14290 | 14260 | 64 |
| 540 | 20241216 | 095900 | 698840710 | 14270 | 14270 | 14270 | 14260 | 40 |
| 541 | 20241216 | 095800 | 698270190 | 14260 | 14260 | 14260 | 14260 | 0 |
| 542 | 20241216 | 095700 | 698270190 | 14260 | 14270 | 14270 | 14260 | 76 |
| 543 | 20241216 | 095600 | 697186230 | 14260 | 14290 | 14290 | 14260 | 140 |
| 544 | 20241216 | 095500 | 695186500 | 14290 | 14290 | 14290 | 14260 | 498 |
| 545 | 20241216 | 095400 | 688077060 | 14310 | 14310 | 14310 | 14310 | 10 |
| 546 | 20241216 | 095300 | 687933960 | 14320 | 14280 | 14320 | 14280 | 586 |
| 547 | 20241216 | 095200 | 679564740 | 14280 | 14290 | 14290 | 14280 | 1001 |
| 548 | 20241216 | 095100 | 665267920 | 14290 | 14330 | 14330 | 14290 | 1257 |
| 549 | 20241216 | 095000 | 647291450 | 14330 | 14340 | 14340 | 14330 | 11 |
| 550 | 20241216 | 094900 | 647133810 | 14340 | 14320 | 14340 | 14320 | 29 |
| 551 | 20241216 | 094800 | 646718490 | 14320 | 14330 | 14340 | 14320 | 508 |
| 552 | 20241216 | 094700 | 639439100 | 14330 | 14300 | 14330 | 14300 | 417 |
| 553 | 20241216 | 094600 | 633467420 | 14300 | 14320 | 14320 | 14300 | 830 |
| 554 | 20241216 | 094500 | 621589360 | 14320 | 14330 | 14330 | 14320 | 175 |
| 555 | 20241216 | 094400 | 619083350 | 14320 | 14300 | 14330 | 14300 | 850 |
| 556 | 20241216 | 094300 | 606912100 | 14310 | 14310 | 14330 | 14300 | 1377 |
| 557 | 20241216 | 094200 | 587206850 | 14300 | 14320 | 14330 | 14290 | 992 |
| 558 | 20241216 | 094100 | 573024940 | 14310 | 14310 | 14310 | 14300 | 87 |
| 559 | 20241216 | 094000 | 571780000 | 14310 | 14330 | 14330 | 14310 | 147 |
| 560 | 20241216 | 093900 | 569675170 | 14330 | 14300 | 14330 | 14300 | 191 |
| 561 | 20241216 | 093800 | 566942860 | 14300 | 14290 | 14300 | 14290 | 260 |
| 562 | 20241216 | 093700 | 563227360 | 14290 | 14230 | 14290 | 14230 | 1158 |
| 563 | 20241216 | 093600 | 546713850 | 14230 | 14280 | 14280 | 14230 | 1465 |
| 564 | 20241216 | 093500 | 525836270 | 14280 | 14290 | 14290 | 14280 | 44 |
| 565 | 20241216 | 093400 | 525207650 | 14290 | 14290 | 14330 | 14290 | 126 |
| 566 | 20241216 | 093300 | 523406880 | 14330 | 14310 | 14330 | 14280 | 2035 |
| 567 | 20241216 | 093200 | 494315700 | 14320 | 14370 | 14370 | 14320 | 1508 |
| 568 | 20241216 | 093100 | 472701220 | 14370 | 14370 | 14370 | 14370 | 1 |
| 569 | 20241216 | 093000 | 472686850 | 14370 | 14340 | 14370 | 14340 | 136 |
| 570 | 20241216 | 092900 | 470736400 | 14340 | 14370 | 14370 | 14340 | 23 |
| 571 | 20241216 | 092800 | 470406550 | 14370 | 14370 | 14380 | 14370 | 635 |
| 572 | 20241216 | 092700 | 461278850 | 14370 | 14350 | 14370 | 14330 | 448 |
| 573 | 20241216 | 092600 | 454854580 | 14380 | 14360 | 14380 | 14350 | 473 |
| 574 | 20241216 | 092500 | 448066730 | 14360 | 14420 | 14420 | 14360 | 1202 |
| 575 | 20241216 | 092400 | 430748860 | 14410 | 14380 | 14410 | 14380 | 2581 |
| 576 | 20241216 | 092300 | 393581630 | 14380 | 14350 | 14390 | 14350 | 423 |
| 577 | 20241216 | 092200 | 387501560 | 14350 | 14380 | 14380 | 14330 | 43 |
| 578 | 20241216 | 092100 | 386884960 | 14380 | 14330 | 14380 | 14320 | 564 |
| 579 | 20241216 | 092000 | 378802670 | 14330 | 14350 | 14390 | 14300 | 924 |
| 580 | 20241216 | 091900 | 365574870 | 14400 | 14330 | 14400 | 14320 | 16 |
| 581 | 20241216 | 091800 | 365345640 | 14410 | 14330 | 14410 | 14330 | 379 |
| 582 | 20241216 | 091700 | 359897730 | 14320 | 14330 | 14330 | 14310 | 67 |
| 583 | 20241216 | 091600 | 358938800 | 14330 | 14330 | 14350 | 14300 | 1097 |
| 584 | 20241216 | 091500 | 343224570 | 14330 | 14390 | 14420 | 14330 | 488 |
| 585 | 20241216 | 091400 | 336213650 | 14390 | 14380 | 14400 | 14360 | 446 |
| 586 | 20241216 | 091300 | 329797330 | 14380 | 14450 | 14450 | 14380 | 2432 |
| 587 | 20241216 | 091200 | 294759010 | 14450 | 14470 | 14470 | 14450 | 1613 |
| 588 | 20241216 | 091100 | 271435010 | 14470 | 14460 | 14470 | 14460 | 74 |
| 589 | 20241216 | 091000 | 270364670 | 14460 | 14520 | 14530 | 14450 | 1836 |
| 590 | 20241216 | 090900 | 243726980 | 14510 | 14510 | 14520 | 14500 | 566 |
| 591 | 20241216 | 090800 | 235511730 | 14510 | 14460 | 14510 | 14430 | 2135 |
| 592 | 20241216 | 090700 | 204577930 | 14400 | 14390 | 14450 | 14390 | 5077 |
| 593 | 20241216 | 090600 | 131369140 | 14390 | 14310 | 14390 | 14310 | 2135 |
| 594 | 20241216 | 090500 | 100711780 | 14310 | 14250 | 14350 | 14250 | 1564 |
| 595 | 20241216 | 090400 | 78320450 | 14250 | 14260 | 14260 | 14250 | 66 |
| 596 | 20241216 | 090300 | 77379840 | 14200 | 14250 | 14290 | 14180 | 1561 |
| 597 | 20241216 | 090200 | 55187590 | 14260 | 14310 | 14310 | 14260 | 741 |
| 598 | 20241216 | 090100 | 44591890 | 14310 | 14340 | 14360 | 14250 | 572 |
| 599 | 20241216 | 090000 | 36407220 | 14340 | 14210 | 14360 | 14210 | 2558 |