32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 190800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 4620 |
| 3 | 20241209 | 190700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 4 | 20241209 | 190600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 5 | 20241209 | 190500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 6 | 20241209 | 190400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 7 | 20241209 | 190300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 8 | 20241209 | 190200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 9 | 20241209 | 190100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 10 | 20241209 | 190000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 11 | 20241209 | 185900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 12 | 20241209 | 185800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 13 | 20241209 | 185700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 14 | 20241209 | 185600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 15 | 20241209 | 185500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 16 | 20241209 | 185400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 17 | 20241209 | 185300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 18 | 20241209 | 185200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 19 | 20241209 | 185100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 20 | 20241209 | 185000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 21 | 20241209 | 184900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 22 | 20241209 | 184800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 23 | 20241209 | 184700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 24 | 20241209 | 184600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 25 | 20241209 | 184500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 26 | 20241209 | 184400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 27 | 20241209 | 184300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 28 | 20241209 | 184200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 29 | 20241209 | 184100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 30 | 20241209 | 184000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 31 | 20241209 | 183900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 32 | 20241209 | 183800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 4620 |
| 33 | 20241209 | 183700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 34 | 20241209 | 183600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 35 | 20241209 | 183500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 36 | 20241209 | 183400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 37 | 20241209 | 183300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 38 | 20241209 | 183200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 39 | 20241209 | 183100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 40 | 20241209 | 183000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 41 | 20241209 | 182900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 42 | 20241209 | 182800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 43 | 20241209 | 182700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 44 | 20241209 | 182600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 45 | 20241209 | 182500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 46 | 20241209 | 182400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 47 | 20241209 | 182300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 48 | 20241209 | 182200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 49 | 20241209 | 182100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 50 | 20241209 | 182000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 51 | 20241209 | 181900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 52 | 20241209 | 181800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 53 | 20241209 | 181700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 54 | 20241209 | 181600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 55 | 20241209 | 181500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 56 | 20241209 | 181400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 57 | 20241209 | 181300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 58 | 20241209 | 181200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 59 | 20241209 | 181100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 60 | 20241209 | 181000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 61 | 20241209 | 180900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 62 | 20241209 | 180800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 4620 |
| 63 | 20241209 | 180700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 64 | 20241209 | 180600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 65 | 20241209 | 180500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 66 | 20241209 | 180400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 67 | 20241209 | 180300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 68 | 20241209 | 180200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 69 | 20241209 | 180100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 70 | 20241209 | 180000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 71 | 20241209 | 175900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 72 | 20241209 | 175800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 73 | 20241209 | 175700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 74 | 20241209 | 175600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 75 | 20241209 | 175500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 76 | 20241209 | 175400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 77 | 20241209 | 175300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 78 | 20241209 | 175200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 79 | 20241209 | 175100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 80 | 20241209 | 175000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 81 | 20241209 | 174900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 82 | 20241209 | 174800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 83 | 20241209 | 174700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 84 | 20241209 | 174600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 85 | 20241209 | 174500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 86 | 20241209 | 174400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 87 | 20241209 | 174300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 88 | 20241209 | 174200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 89 | 20241209 | 174100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 90 | 20241209 | 174000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 91 | 20241209 | 173900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 92 | 20241209 | 173800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 4620 |
| 93 | 20241209 | 173700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 94 | 20241209 | 173600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 95 | 20241209 | 173500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 96 | 20241209 | 173400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 97 | 20241209 | 173300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 98 | 20241209 | 173200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 99 | 20241209 | 173100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 100 | 20241209 | 173000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 101 | 20241209 | 172900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 102 | 20241209 | 172800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 103 | 20241209 | 172700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 104 | 20241209 | 172600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 105 | 20241209 | 172500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 106 | 20241209 | 172400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 107 | 20241209 | 172300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 108 | 20241209 | 172200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 109 | 20241209 | 172100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 110 | 20241209 | 172000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 111 | 20241209 | 171900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 112 | 20241209 | 171800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 113 | 20241209 | 171700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 114 | 20241209 | 171600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 115 | 20241209 | 171500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 116 | 20241209 | 171400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 117 | 20241209 | 171300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 118 | 20241209 | 171200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 119 | 20241209 | 171100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 120 | 20241209 | 171000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 121 | 20241209 | 170900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 122 | 20241209 | 170800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 4620 |
| 123 | 20241209 | 170700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 124 | 20241209 | 170600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 125 | 20241209 | 170500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 126 | 20241209 | 170400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 127 | 20241209 | 170300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 128 | 20241209 | 170200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 129 | 20241209 | 170100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 130 | 20241209 | 170000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 131 | 20241209 | 165900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 132 | 20241209 | 165800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 133 | 20241209 | 165700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 134 | 20241209 | 165600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 135 | 20241209 | 165500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 136 | 20241209 | 165400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 137 | 20241209 | 165300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 138 | 20241209 | 165200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 139 | 20241209 | 165100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 140 | 20241209 | 165000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 141 | 20241209 | 164900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 142 | 20241209 | 164800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 143 | 20241209 | 164700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 144 | 20241209 | 164600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 145 | 20241209 | 164500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 146 | 20241209 | 164400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 147 | 20241209 | 164300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 148 | 20241209 | 164200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 149 | 20241209 | 164100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 150 | 20241209 | 164000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 151 | 20241209 | 163900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 152 | 20241209 | 163800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 4620 |
| 153 | 20241209 | 163700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 154 | 20241209 | 163600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 155 | 20241209 | 163500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 156 | 20241209 | 163400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 157 | 20241209 | 163300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 158 | 20241209 | 163200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 159 | 20241209 | 163100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 160 | 20241209 | 163000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 161 | 20241209 | 162900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 162 | 20241209 | 162800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 163 | 20241209 | 162700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 164 | 20241209 | 162600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 165 | 20241209 | 162500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 166 | 20241209 | 162400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 167 | 20241209 | 162300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 168 | 20241209 | 162200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 169 | 20241209 | 162100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 170 | 20241209 | 162000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 171 | 20241209 | 161900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 172 | 20241209 | 161800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 173 | 20241209 | 161700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 174 | 20241209 | 161600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 175 | 20241209 | 161500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 176 | 20241209 | 161400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 177 | 20241209 | 161300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 178 | 20241209 | 161200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 179 | 20241209 | 161100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 180 | 20241209 | 161000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 181 | 20241209 | 160900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 182 | 20241209 | 160800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 4620 |
| 183 | 20241209 | 160700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 184 | 20241209 | 160600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 185 | 20241209 | 160500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 186 | 20241209 | 160400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 187 | 20241209 | 160300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 188 | 20241209 | 160200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 189 | 20241209 | 160100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 190 | 20241209 | 160000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 191 | 20241209 | 155900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 192 | 20241209 | 155800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 193 | 20241209 | 155700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 194 | 20241209 | 155600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 195 | 20241209 | 155500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 196 | 20241209 | 155400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 197 | 20241209 | 155300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 198 | 20241209 | 155200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 199 | 20241209 | 155100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 200 | 20241209 | 155000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 201 | 20241209 | 154900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 202 | 20241209 | 154800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 203 | 20241209 | 154700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 204 | 20241209 | 154600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 205 | 20241209 | 154500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 206 | 20241209 | 154400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 207 | 20241209 | 154300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 208 | 20241209 | 154200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 209 | 20241209 | 154100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 210 | 20241209 | 154000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 211 | 20241209 | 153900 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 212 | 20241209 | 153800 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 4620 |
| 213 | 20241209 | 153700 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 214 | 20241209 | 153600 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 215 | 20241209 | 153500 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 216 | 20241209 | 153400 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 217 | 20241209 | 153300 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 218 | 20241209 | 153200 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 219 | 20241209 | 153100 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 0 |
| 220 | 20241209 | 153000 | 5888661010 | 14620 | 14620 | 14620 | 14620 | 4620 |
| 221 | 20241209 | 152900 | 5821116610 | 14620 | 14620 | 14620 | 14620 | 0 |
| 222 | 20241209 | 152800 | 5821116610 | 14620 | 14620 | 14620 | 14620 | 0 |
| 223 | 20241209 | 152700 | 5821116610 | 14620 | 14620 | 14620 | 14620 | 0 |
| 224 | 20241209 | 152600 | 5821116610 | 14620 | 14620 | 14620 | 14620 | 0 |
| 225 | 20241209 | 152500 | 5821116610 | 14620 | 14620 | 14620 | 14620 | 0 |
| 226 | 20241209 | 152400 | 5821116610 | 14620 | 14620 | 14620 | 14620 | 0 |
| 227 | 20241209 | 152300 | 5821116610 | 14620 | 14620 | 14620 | 14620 | 0 |
| 228 | 20241209 | 152200 | 5821116610 | 14620 | 14620 | 14620 | 14620 | 0 |
| 229 | 20241209 | 152100 | 5821116610 | 14620 | 14620 | 14620 | 14620 | 0 |
| 230 | 20241209 | 152000 | 5821116610 | 14620 | 14620 | 14620 | 14620 | 0 |
| 231 | 20241209 | 151900 | 5821116610 | 14620 | 14640 | 14650 | 14610 | 1983 |
| 232 | 20241209 | 151800 | 5792092890 | 14650 | 14650 | 14700 | 14650 | 265 |
| 233 | 20241209 | 151700 | 5788203090 | 14610 | 14660 | 14660 | 14590 | 5430 |
| 234 | 20241209 | 151600 | 5708782700 | 14670 | 14660 | 14680 | 14660 | 124 |
| 235 | 20241209 | 151500 | 5706962430 | 14650 | 14650 | 14680 | 14650 | 5 |
| 236 | 20241209 | 151400 | 5706889150 | 14650 | 14680 | 14680 | 14650 | 559 |
| 237 | 20241209 | 151300 | 5698695500 | 14680 | 14660 | 14680 | 14660 | 164 |
| 238 | 20241209 | 151200 | 5696289170 | 14680 | 14720 | 14720 | 14660 | 1200 |
| 239 | 20241209 | 151100 | 5678685840 | 14680 | 14720 | 14720 | 14680 | 294 |
| 240 | 20241209 | 151000 | 5674360010 | 14720 | 14720 | 14720 | 14690 | 237 |
| 241 | 20241209 | 150900 | 5670873940 | 14720 | 14710 | 14720 | 14710 | 598 |
| 242 | 20241209 | 150800 | 5662072240 | 14700 | 14730 | 14730 | 14700 | 327 |
| 243 | 20241209 | 150700 | 5657256760 | 14730 | 14720 | 14730 | 14710 | 1366 |
| 244 | 20241209 | 150600 | 5637150350 | 14730 | 14710 | 14730 | 14710 | 554 |
| 245 | 20241209 | 150500 | 5628994750 | 14700 | 14700 | 14710 | 14700 | 360 |
| 246 | 20241209 | 150400 | 5623700200 | 14700 | 14700 | 14710 | 14690 | 735 |
| 247 | 20241209 | 150300 | 5612894980 | 14720 | 14710 | 14720 | 14690 | 1031 |
| 248 | 20241209 | 150200 | 5597722380 | 14710 | 14680 | 14710 | 14680 | 1159 |
| 249 | 20241209 | 150100 | 5580685270 | 14680 | 14670 | 14700 | 14660 | 499 |
| 250 | 20241209 | 150000 | 5573361390 | 14680 | 14670 | 14680 | 14660 | 265 |
| 251 | 20241209 | 145900 | 5569473180 | 14660 | 14680 | 14680 | 14660 | 215 |
| 252 | 20241209 | 145800 | 5566318560 | 14680 | 14670 | 14680 | 14660 | 382 |
| 253 | 20241209 | 145700 | 5560713610 | 14670 | 14640 | 14670 | 14630 | 1523 |
| 254 | 20241209 | 145600 | 5538404080 | 14640 | 14650 | 14690 | 14640 | 2267 |
| 255 | 20241209 | 145500 | 5505181630 | 14660 | 14690 | 14700 | 14650 | 1229 |
| 256 | 20241209 | 145400 | 5487146740 | 14700 | 14710 | 14710 | 14680 | 484 |
| 257 | 20241209 | 145300 | 5480035200 | 14710 | 14650 | 14710 | 14650 | 391 |
| 258 | 20241209 | 145200 | 5474296440 | 14650 | 14670 | 14680 | 14640 | 1470 |
| 259 | 20241209 | 145100 | 5452741870 | 14640 | 14660 | 14670 | 14640 | 1038 |
| 260 | 20241209 | 145000 | 5437528500 | 14650 | 14620 | 14650 | 14620 | 2986 |
| 261 | 20241209 | 144900 | 5393833180 | 14630 | 14650 | 14660 | 14630 | 790 |
| 262 | 20241209 | 144800 | 5382273210 | 14660 | 14640 | 14660 | 14640 | 128 |
| 263 | 20241209 | 144700 | 5380396870 | 14640 | 14650 | 14660 | 14640 | 779 |
| 264 | 20241209 | 144600 | 5368989940 | 14650 | 14660 | 14670 | 14650 | 540 |
| 265 | 20241209 | 144500 | 5361076030 | 14660 | 14690 | 14710 | 14660 | 3433 |
| 266 | 20241209 | 144400 | 5310696790 | 14680 | 14700 | 14700 | 14650 | 752 |
| 267 | 20241209 | 144300 | 5299655950 | 14660 | 14720 | 14720 | 14650 | 1911 |
| 268 | 20241209 | 144200 | 5271627230 | 14710 | 14740 | 14740 | 14710 | 589 |
| 269 | 20241209 | 144100 | 5262950990 | 14730 | 14690 | 14740 | 14690 | 1681 |
| 270 | 20241209 | 144000 | 5238197870 | 14690 | 14650 | 14690 | 14640 | 14102 |
| 271 | 20241209 | 143900 | 5031453090 | 14650 | 14620 | 14650 | 14610 | 783 |
| 272 | 20241209 | 143800 | 5020000050 | 14620 | 14620 | 14640 | 14620 | 95 |
| 273 | 20241209 | 143700 | 5018611080 | 14620 | 14630 | 14640 | 14610 | 1531 |
| 274 | 20241209 | 143600 | 4996228510 | 14640 | 14630 | 14640 | 14630 | 591 |
| 275 | 20241209 | 143500 | 4987580370 | 14640 | 14650 | 14650 | 14630 | 1116 |
| 276 | 20241209 | 143400 | 4971251050 | 14650 | 14610 | 14660 | 14600 | 5725 |
| 277 | 20241209 | 143300 | 4887559170 | 14610 | 14680 | 14680 | 14610 | 4485 |
| 278 | 20241209 | 143200 | 4821910110 | 14650 | 14680 | 14680 | 14650 | 3929 |
| 279 | 20241209 | 143100 | 4764314200 | 14670 | 14680 | 14680 | 14670 | 69 |
| 280 | 20241209 | 143000 | 4763301290 | 14670 | 14680 | 14700 | 14670 | 830 |
| 281 | 20241209 | 142900 | 4751119870 | 14690 | 14690 | 14690 | 14680 | 106 |
| 282 | 20241209 | 142800 | 4749562760 | 14680 | 14690 | 14690 | 14680 | 452 |
| 283 | 20241209 | 142700 | 4742926320 | 14690 | 14710 | 14710 | 14690 | 1439 |
| 284 | 20241209 | 142600 | 4721772530 | 14710 | 14700 | 14710 | 14700 | 47 |
| 285 | 20241209 | 142500 | 4721081620 | 14700 | 14710 | 14710 | 14700 | 446 |
| 286 | 20241209 | 142400 | 4714525260 | 14700 | 14710 | 14720 | 14700 | 465 |
| 287 | 20241209 | 142300 | 4707685630 | 14710 | 14730 | 14730 | 14710 | 4 |
| 288 | 20241209 | 142200 | 4707626770 | 14710 | 14720 | 14720 | 14710 | 1077 |
| 289 | 20241209 | 142100 | 4691774750 | 14720 | 14730 | 14730 | 14720 | 400 |
| 290 | 20241209 | 142000 | 4685883500 | 14720 | 14720 | 14740 | 14720 | 159 |
| 291 | 20241209 | 141900 | 4683542060 | 14740 | 14730 | 14740 | 14730 | 42 |
| 292 | 20241209 | 141800 | 4682923390 | 14720 | 14710 | 14730 | 14710 | 1359 |
| 293 | 20241209 | 141700 | 4662918670 | 14700 | 14700 | 14700 | 14700 | 86 |
| 294 | 20241209 | 141600 | 4661654470 | 14710 | 14700 | 14710 | 14700 | 21 |
| 295 | 20241209 | 141500 | 4661345570 | 14700 | 14700 | 14710 | 14700 | 230 |
| 296 | 20241209 | 141400 | 4657962810 | 14700 | 14700 | 14710 | 14700 | 107 |
| 297 | 20241209 | 141300 | 4656389870 | 14710 | 14700 | 14710 | 14700 | 61 |
| 298 | 20241209 | 141200 | 4655493070 | 14710 | 14710 | 14720 | 14700 | 146 |
| 299 | 20241209 | 141100 | 4653344610 | 14710 | 14710 | 14720 | 14710 | 276 |
| 300 | 20241209 | 141000 | 4649282420 | 14710 | 14690 | 14730 | 14690 | 4960 |
| 301 | 20241209 | 140900 | 4576368230 | 14690 | 14700 | 14700 | 14690 | 516 |
| 302 | 20241209 | 140800 | 4568783510 | 14690 | 14670 | 14690 | 14670 | 296 |
| 303 | 20241209 | 140700 | 4564438490 | 14670 | 14690 | 14690 | 14670 | 280 |
| 304 | 20241209 | 140600 | 4560330420 | 14680 | 14660 | 14700 | 14660 | 5118 |
| 305 | 20241209 | 140500 | 4485245370 | 14670 | 14660 | 14670 | 14660 | 359 |
| 306 | 20241209 | 140400 | 4479980980 | 14660 | 14660 | 14670 | 14660 | 224 |
| 307 | 20241209 | 140300 | 4476695450 | 14660 | 14670 | 14670 | 14660 | 296 |
| 308 | 20241209 | 140200 | 4472355800 | 14670 | 14660 | 14670 | 14640 | 1534 |
| 309 | 20241209 | 140100 | 4449875290 | 14670 | 14700 | 14700 | 14670 | 267 |
| 310 | 20241209 | 140000 | 4445956540 | 14700 | 14730 | 14730 | 14700 | 446 |
| 311 | 20241209 | 135900 | 4439397090 | 14720 | 14710 | 14720 | 14710 | 124 |
| 312 | 20241209 | 135800 | 4437572430 | 14710 | 14730 | 14730 | 14700 | 568 |
| 313 | 20241209 | 135700 | 4429217300 | 14730 | 14750 | 14760 | 14730 | 299 |
| 314 | 20241209 | 135600 | 4424808580 | 14760 | 14770 | 14770 | 14760 | 25 |
| 315 | 20241209 | 135500 | 4424439400 | 14780 | 14780 | 14790 | 14780 | 377 |
| 316 | 20241209 | 135400 | 4418867310 | 14780 | 14780 | 14830 | 14760 | 2782 |
| 317 | 20241209 | 135300 | 4377703810 | 14770 | 14710 | 14770 | 14700 | 840 |
| 318 | 20241209 | 135200 | 4365322990 | 14710 | 14710 | 14720 | 14710 | 55 |
| 319 | 20241209 | 135100 | 4364513930 | 14720 | 14720 | 14720 | 14720 | 45 |
| 320 | 20241209 | 135000 | 4363851530 | 14710 | 14710 | 14720 | 14710 | 492 |
| 321 | 20241209 | 134900 | 4356609860 | 14710 | 14710 | 14720 | 14710 | 264 |
| 322 | 20241209 | 134800 | 4352725910 | 14710 | 14710 | 14710 | 14700 | 54 |
| 323 | 20241209 | 134700 | 4351931600 | 14700 | 14700 | 14700 | 14690 | 1965 |
| 324 | 20241209 | 134600 | 4323046190 | 14700 | 14700 | 14710 | 14700 | 470 |
| 325 | 20241209 | 134500 | 4316137160 | 14700 | 14720 | 14720 | 14700 | 250 |
| 326 | 20241209 | 134400 | 4312460180 | 14720 | 14710 | 14720 | 14710 | 157 |
| 327 | 20241209 | 134300 | 4310150660 | 14710 | 14710 | 14720 | 14710 | 226 |
| 328 | 20241209 | 134200 | 4306826030 | 14710 | 14720 | 14720 | 14710 | 639 |
| 329 | 20241209 | 134100 | 4297425980 | 14710 | 14730 | 14730 | 14710 | 521 |
| 330 | 20241209 | 134000 | 4289754820 | 14730 | 14740 | 14750 | 14730 | 77 |
| 331 | 20241209 | 133900 | 4288620320 | 14740 | 14750 | 14770 | 14740 | 216 |
| 332 | 20241209 | 133800 | 4285434870 | 14740 | 14750 | 14750 | 14740 | 285 |
| 333 | 20241209 | 133700 | 4281233510 | 14750 | 14750 | 14750 | 14740 | 255 |
| 334 | 20241209 | 133600 | 4277472290 | 14750 | 14730 | 14750 | 14730 | 257 |
| 335 | 20241209 | 133500 | 4273685370 | 14730 | 14730 | 14730 | 14730 | 216 |
| 336 | 20241209 | 133400 | 4270503690 | 14730 | 14730 | 14740 | 14730 | 302 |
| 337 | 20241209 | 133300 | 4266052780 | 14730 | 14740 | 14750 | 14730 | 856 |
| 338 | 20241209 | 133200 | 4253435630 | 14740 | 14760 | 14760 | 14740 | 260 |
| 339 | 20241209 | 133100 | 4249601640 | 14750 | 14780 | 14780 | 14750 | 3276 |
| 340 | 20241209 | 133000 | 4201223990 | 14780 | 14800 | 14800 | 14780 | 302 |
| 341 | 20241209 | 132900 | 4196759390 | 14800 | 14790 | 14800 | 14790 | 695 |
| 342 | 20241209 | 132800 | 4186477770 | 14780 | 14800 | 14800 | 14780 | 69 |
| 343 | 20241209 | 132700 | 4185457280 | 14790 | 14780 | 14800 | 14780 | 550 |
| 344 | 20241209 | 132600 | 4177322780 | 14780 | 14790 | 14790 | 14780 | 150 |
| 345 | 20241209 | 132500 | 4175105380 | 14790 | 14780 | 14790 | 14780 | 160 |
| 346 | 20241209 | 132400 | 4172740550 | 14790 | 14790 | 14790 | 14780 | 175 |
| 347 | 20241209 | 132300 | 4170152820 | 14790 | 14800 | 14800 | 14780 | 155 |
| 348 | 20241209 | 132200 | 4167861810 | 14800 | 14800 | 14830 | 14800 | 669 |
| 349 | 20241209 | 132100 | 4157947400 | 14820 | 14810 | 14820 | 14800 | 118 |
| 350 | 20241209 | 132000 | 4156200020 | 14820 | 14810 | 14830 | 14810 | 200 |
| 351 | 20241209 | 131900 | 4153236660 | 14810 | 14780 | 14820 | 14770 | 683 |
| 352 | 20241209 | 131800 | 4143132920 | 14790 | 14800 | 14810 | 14780 | 390 |
| 353 | 20241209 | 131700 | 4137363570 | 14810 | 14800 | 14810 | 14800 | 218 |
| 354 | 20241209 | 131600 | 4134136140 | 14800 | 14800 | 14800 | 14800 | 3 |
| 355 | 20241209 | 131500 | 4134091740 | 14800 | 14790 | 14820 | 14790 | 212 |
| 356 | 20241209 | 131400 | 4130953400 | 14790 | 14790 | 14790 | 14790 | 51 |
| 357 | 20241209 | 131300 | 4130199110 | 14800 | 14790 | 14820 | 14770 | 1113 |
| 358 | 20241209 | 131200 | 4113745920 | 14760 | 14760 | 14800 | 14760 | 910 |
| 359 | 20241209 | 131100 | 4100300460 | 14730 | 14750 | 14750 | 14720 | 1852 |
| 360 | 20241209 | 131000 | 4073000080 | 14760 | 14750 | 14760 | 14750 | 285 |
| 361 | 20241209 | 130900 | 4068796290 | 14770 | 14750 | 14770 | 14740 | 602 |
| 362 | 20241209 | 130800 | 4059916470 | 14750 | 14740 | 14750 | 14740 | 213 |
| 363 | 20241209 | 130700 | 4056775630 | 14740 | 14750 | 14750 | 14740 | 105 |
| 364 | 20241209 | 130600 | 4055227900 | 14750 | 14720 | 14750 | 14700 | 1807 |
| 365 | 20241209 | 130500 | 4028630530 | 14720 | 14730 | 14730 | 14720 | 374 |
| 366 | 20241209 | 130400 | 4023122250 | 14730 | 14760 | 14760 | 14730 | 1752 |
| 367 | 20241209 | 130300 | 3997289750 | 14770 | 14760 | 14780 | 14750 | 345 |
| 368 | 20241209 | 130200 | 3992196050 | 14750 | 14760 | 14780 | 14750 | 163 |
| 369 | 20241209 | 130100 | 3989789000 | 14750 | 14760 | 14780 | 14750 | 158 |
| 370 | 20241209 | 130000 | 3987455960 | 14760 | 14750 | 14770 | 14750 | 977 |
| 371 | 20241209 | 125900 | 3973034450 | 14750 | 14740 | 14750 | 14740 | 489 |
| 372 | 20241209 | 125800 | 3965824070 | 14750 | 14760 | 14760 | 14750 | 76 |
| 373 | 20241209 | 125700 | 3964702720 | 14750 | 14750 | 14770 | 14750 | 362 |
| 374 | 20241209 | 125600 | 3959361560 | 14750 | 14760 | 14760 | 14740 | 418 |
| 375 | 20241209 | 125500 | 3953196160 | 14760 | 14790 | 14790 | 14750 | 559 |
| 376 | 20241209 | 125400 | 3944946410 | 14800 | 14760 | 14830 | 14760 | 5438 |
| 377 | 20241209 | 125300 | 3864590170 | 14750 | 14800 | 14800 | 14750 | 2210 |
| 378 | 20241209 | 125200 | 3831948760 | 14790 | 14790 | 14790 | 14790 | 18 |
| 379 | 20241209 | 125100 | 3831682540 | 14800 | 14800 | 14820 | 14780 | 2198 |
| 380 | 20241209 | 125000 | 3799160920 | 14800 | 14800 | 14800 | 14800 | 73 |
| 381 | 20241209 | 124900 | 3798080520 | 14810 | 14810 | 14810 | 14810 | 35 |
| 382 | 20241209 | 124800 | 3797562170 | 14810 | 14810 | 14810 | 14810 | 85 |
| 383 | 20241209 | 124700 | 3796303320 | 14810 | 14820 | 14820 | 14810 | 189 |
| 384 | 20241209 | 124600 | 3793503690 | 14810 | 14820 | 14820 | 14810 | 707 |
| 385 | 20241209 | 124500 | 3783026160 | 14820 | 14830 | 14830 | 14820 | 451 |
| 386 | 20241209 | 124400 | 3776340990 | 14820 | 14820 | 14820 | 14820 | 81 |
| 387 | 20241209 | 124300 | 3775140570 | 14820 | 14830 | 14830 | 14820 | 139 |
| 388 | 20241209 | 124200 | 3773080520 | 14840 | 14870 | 14880 | 14830 | 1458 |
| 389 | 20241209 | 124100 | 3751430150 | 14870 | 14820 | 14900 | 14820 | 7649 |
| 390 | 20241209 | 124000 | 3637900990 | 14830 | 14820 | 14830 | 14820 | 5 |
| 391 | 20241209 | 123900 | 3637826870 | 14820 | 14820 | 14840 | 14810 | 266 |
| 392 | 20241209 | 123800 | 3633884490 | 14810 | 14810 | 14830 | 14800 | 297 |
| 393 | 20241209 | 123700 | 3629485810 | 14810 | 14830 | 14840 | 14810 | 803 |
| 394 | 20241209 | 123600 | 3617585770 | 14840 | 14830 | 14840 | 14830 | 191 |
| 395 | 20241209 | 123500 | 3614753190 | 14820 | 14860 | 14860 | 14820 | 961 |
| 396 | 20241209 | 123400 | 3600493510 | 14860 | 14860 | 14870 | 14860 | 68 |
| 397 | 20241209 | 123300 | 3599482930 | 14870 | 14870 | 14890 | 14860 | 291 |
| 398 | 20241209 | 123200 | 3595155390 | 14870 | 14880 | 14880 | 14870 | 24 |
| 399 | 20241209 | 123100 | 3594798290 | 14890 | 14900 | 14960 | 14890 | 162 |
| 400 | 20241209 | 123000 | 3592384740 | 14890 | 14890 | 14900 | 14890 | 57 |
| 401 | 20241209 | 122900 | 3591536000 | 14880 | 14890 | 14890 | 14880 | 192 |
| 402 | 20241209 | 122800 | 3588678430 | 14880 | 14870 | 14890 | 14870 | 183 |
| 403 | 20241209 | 122700 | 3585956510 | 14860 | 14890 | 14890 | 14860 | 131 |
| 404 | 20241209 | 122600 | 3584008150 | 14890 | 14910 | 14970 | 14890 | 1052 |
| 405 | 20241209 | 122500 | 3568315200 | 14900 | 14820 | 14970 | 14820 | 6219 |
| 406 | 20241209 | 122400 | 3475860970 | 14820 | 14830 | 14840 | 14820 | 179 |
| 407 | 20241209 | 122300 | 3473205990 | 14840 | 14830 | 14840 | 14830 | 123 |
| 408 | 20241209 | 122200 | 3471380900 | 14830 | 14820 | 14850 | 14810 | 745 |
| 409 | 20241209 | 122100 | 3460328210 | 14810 | 14870 | 14870 | 14810 | 1376 |
| 410 | 20241209 | 122000 | 3439922420 | 14880 | 14860 | 14880 | 14850 | 397 |
| 411 | 20241209 | 121900 | 3434019760 | 14860 | 14870 | 14870 | 14850 | 878 |
| 412 | 20241209 | 121800 | 3420972260 | 14870 | 14890 | 14900 | 14870 | 212 |
| 413 | 20241209 | 121700 | 3417818760 | 14880 | 14900 | 14900 | 14860 | 614 |
| 414 | 20241209 | 121600 | 3408677930 | 14890 | 14930 | 14930 | 14890 | 691 |
| 415 | 20241209 | 121500 | 3398368910 | 14940 | 14930 | 14940 | 14920 | 160 |
| 416 | 20241209 | 121400 | 3395981210 | 14930 | 14970 | 14970 | 14930 | 2061 |
| 417 | 20241209 | 121300 | 3365131510 | 15000 | 14980 | 15000 | 14980 | 161 |
| 418 | 20241209 | 121200 | 3362718080 | 15000 | 14950 | 15000 | 14950 | 191 |
| 419 | 20241209 | 121100 | 3359859750 | 14940 | 14940 | 14950 | 14930 | 101 |
| 420 | 20241209 | 121000 | 3358350750 | 14950 | 14920 | 15000 | 14920 | 1185 |
| 421 | 20241209 | 120900 | 3340608340 | 14920 | 14910 | 14930 | 14910 | 215 |
| 422 | 20241209 | 120800 | 3337401910 | 14910 | 14910 | 14920 | 14900 | 682 |
| 423 | 20241209 | 120700 | 3327233420 | 14970 | 14830 | 14970 | 14830 | 7752 |
| 424 | 20241209 | 120600 | 3211809810 | 14850 | 14880 | 14900 | 14850 | 332 |
| 425 | 20241209 | 120500 | 3206868870 | 14890 | 14870 | 14950 | 14870 | 147 |
| 426 | 20241209 | 120400 | 3204680780 | 14880 | 14830 | 14880 | 14830 | 789 |
| 427 | 20241209 | 120300 | 3192964260 | 14840 | 14810 | 14840 | 14810 | 1305 |
| 428 | 20241209 | 120200 | 3173630080 | 14800 | 14790 | 14810 | 14790 | 2947 |
| 429 | 20241209 | 120100 | 3130014480 | 14800 | 14820 | 14820 | 14800 | 1496 |
| 430 | 20241209 | 120000 | 3107872800 | 14820 | 14810 | 14820 | 14800 | 620 |
| 431 | 20241209 | 115900 | 3098691320 | 14810 | 14820 | 14820 | 14810 | 618 |
| 432 | 20241209 | 115800 | 3089533310 | 14830 | 14840 | 14840 | 14820 | 1469 |
| 433 | 20241209 | 115700 | 3067750410 | 14840 | 14840 | 14850 | 14840 | 367 |
| 434 | 20241209 | 115600 | 3062303720 | 14830 | 14840 | 14850 | 14830 | 1212 |
| 435 | 20241209 | 115500 | 3044319430 | 14850 | 14860 | 14860 | 14850 | 1128 |
| 436 | 20241209 | 115400 | 3027558520 | 14860 | 14850 | 14880 | 14850 | 2078 |
| 437 | 20241209 | 115300 | 2996689980 | 14850 | 14850 | 14850 | 14850 | 183 |
| 438 | 20241209 | 115200 | 2993972430 | 14850 | 14850 | 14860 | 14850 | 776 |
| 439 | 20241209 | 115100 | 2982448800 | 14860 | 14860 | 14870 | 14860 | 984 |
| 440 | 20241209 | 115000 | 2967826150 | 14860 | 14870 | 14870 | 14860 | 81 |
| 441 | 20241209 | 114900 | 2966622410 | 14860 | 14870 | 14870 | 14860 | 432 |
| 442 | 20241209 | 114800 | 2960199520 | 14880 | 14880 | 14880 | 14870 | 117 |
| 443 | 20241209 | 114700 | 2958458980 | 14880 | 14880 | 14880 | 14880 | 131 |
| 444 | 20241209 | 114600 | 2956509700 | 14890 | 14890 | 14900 | 14880 | 279 |
| 445 | 20241209 | 114500 | 2952355520 | 14910 | 14880 | 14910 | 14870 | 622 |
| 446 | 20241209 | 114400 | 2943097680 | 14880 | 14890 | 14890 | 14880 | 19 |
| 447 | 20241209 | 114300 | 2942814920 | 14880 | 14880 | 14880 | 14880 | 75 |
| 448 | 20241209 | 114200 | 2941698920 | 14890 | 14880 | 14900 | 14870 | 427 |
| 449 | 20241209 | 114100 | 2935345020 | 14880 | 14870 | 14880 | 14870 | 136 |
| 450 | 20241209 | 114000 | 2933322650 | 14870 | 14880 | 14880 | 14870 | 42 |
| 451 | 20241209 | 113900 | 2932698080 | 14880 | 14870 | 14880 | 14860 | 532 |
| 452 | 20241209 | 113800 | 2924787980 | 14870 | 14880 | 14880 | 14870 | 840 |
| 453 | 20241209 | 113700 | 2912289510 | 14890 | 14900 | 14900 | 14890 | 5339 |
| 454 | 20241209 | 113600 | 2832790350 | 14900 | 14940 | 14940 | 14900 | 1083 |
| 455 | 20241209 | 113500 | 2816639530 | 14940 | 14920 | 14980 | 14920 | 1107 |
| 456 | 20241209 | 113400 | 2800112160 | 14920 | 14930 | 14930 | 14910 | 158 |
| 457 | 20241209 | 113300 | 2797754020 | 14930 | 14900 | 14980 | 14900 | 5318 |
| 458 | 20241209 | 113200 | 2718254220 | 14890 | 14890 | 14910 | 14890 | 135 |
| 459 | 20241209 | 113100 | 2716244050 | 14880 | 14890 | 14900 | 14880 | 65 |
| 460 | 20241209 | 113000 | 2715276190 | 14900 | 14900 | 14920 | 14890 | 120 |
| 461 | 20241209 | 112900 | 2713488060 | 14890 | 14890 | 14910 | 14890 | 337 |
| 462 | 20241209 | 112800 | 2708468930 | 14910 | 14860 | 14910 | 14850 | 746 |
| 463 | 20241209 | 112700 | 2697368440 | 14860 | 14850 | 14860 | 14850 | 342 |
| 464 | 20241209 | 112600 | 2692287680 | 14850 | 14850 | 14850 | 14850 | 307 |
| 465 | 20241209 | 112500 | 2687728730 | 14850 | 14870 | 14870 | 14850 | 371 |
| 466 | 20241209 | 112400 | 2682218790 | 14870 | 14870 | 14870 | 14860 | 1037 |
| 467 | 20241209 | 112300 | 2666807080 | 14870 | 14890 | 14890 | 14870 | 542 |
| 468 | 20241209 | 112200 | 2658741910 | 14890 | 14890 | 14890 | 14880 | 171 |
| 469 | 20241209 | 112100 | 2656196000 | 14890 | 14860 | 14890 | 14860 | 125 |
| 470 | 20241209 | 112000 | 2654336130 | 14860 | 14890 | 14900 | 14860 | 5794 |
| 471 | 20241209 | 111900 | 2568086470 | 14900 | 14890 | 14900 | 14880 | 342 |
| 472 | 20241209 | 111800 | 2562993610 | 14890 | 14900 | 14900 | 14890 | 491 |
| 473 | 20241209 | 111700 | 2555680860 | 14900 | 14890 | 14900 | 14890 | 373 |
| 474 | 20241209 | 111600 | 2550123650 | 14890 | 14900 | 14900 | 14890 | 236 |
| 475 | 20241209 | 111500 | 2546608390 | 14910 | 14870 | 14910 | 14870 | 583 |
| 476 | 20241209 | 111400 | 2537929280 | 14870 | 14870 | 14870 | 14860 | 489 |
| 477 | 20241209 | 111300 | 2530658560 | 14870 | 14890 | 14890 | 14870 | 1289 |
| 478 | 20241209 | 111200 | 2511474430 | 14900 | 14910 | 14930 | 14900 | 2505 |
| 479 | 20241209 | 111100 | 2474135500 | 14910 | 14970 | 14980 | 14900 | 10922 |
| 480 | 20241209 | 111000 | 2311137780 | 14970 | 14970 | 14980 | 14970 | 227 |
| 481 | 20241209 | 110900 | 2307739530 | 14980 | 14970 | 14980 | 14960 | 56 |
| 482 | 20241209 | 110800 | 2306900970 | 14960 | 14970 | 14970 | 14960 | 721 |
| 483 | 20241209 | 110700 | 2296108200 | 14970 | 14980 | 14980 | 14970 | 1061 |
| 484 | 20241209 | 110600 | 2280224680 | 14980 | 14970 | 15000 | 14970 | 497 |
| 485 | 20241209 | 110500 | 2272781670 | 14970 | 14970 | 14980 | 14970 | 646 |
| 486 | 20241209 | 110400 | 2263109360 | 14960 | 14960 | 14960 | 14960 | 229 |
| 487 | 20241209 | 110300 | 2259683520 | 14970 | 14960 | 14980 | 14960 | 595 |
| 488 | 20241209 | 110200 | 2250778320 | 14960 | 14990 | 14990 | 14960 | 788 |
| 489 | 20241209 | 110100 | 2238972200 | 15000 | 15000 | 15000 | 14990 | 843 |
| 490 | 20241209 | 110000 | 2226332330 | 15000 | 14980 | 15040 | 14980 | 255 |
| 491 | 20241209 | 105900 | 2222508570 | 14990 | 15000 | 15000 | 14980 | 96 |
| 492 | 20241209 | 105800 | 2221069950 | 15000 | 15000 | 15000 | 14990 | 85 |
| 493 | 20241209 | 105700 | 2219795550 | 14990 | 14990 | 15000 | 14990 | 481 |
| 494 | 20241209 | 105600 | 2212585070 | 14980 | 14990 | 14990 | 14980 | 119 |
| 495 | 20241209 | 105500 | 2210802020 | 14980 | 14990 | 14990 | 14980 | 102 |
| 496 | 20241209 | 105400 | 2209273210 | 15000 | 14960 | 15000 | 14960 | 1614 |
| 497 | 20241209 | 105300 | 2185090470 | 14960 | 14980 | 14990 | 14960 | 492 |
| 498 | 20241209 | 105200 | 2177721610 | 14980 | 15000 | 15010 | 14980 | 4355 |
| 499 | 20241209 | 105100 | 2112405200 | 15010 | 15000 | 15010 | 15000 | 36 |
| 500 | 20241209 | 105000 | 2111864870 | 15010 | 15020 | 15020 | 15010 | 160 |
| 501 | 20241209 | 104900 | 2109463160 | 15030 | 15010 | 15030 | 15010 | 226 |
| 502 | 20241209 | 104800 | 2106068700 | 15000 | 15010 | 15050 | 15000 | 3882 |
| 503 | 20241209 | 104700 | 2047802060 | 15010 | 15010 | 15060 | 15010 | 287 |
| 504 | 20241209 | 104600 | 2043488390 | 15000 | 15050 | 15050 | 15000 | 3925 |
| 505 | 20241209 | 104500 | 1984544540 | 15050 | 15100 | 15100 | 15050 | 1097 |
| 506 | 20241209 | 104400 | 1968021070 | 15080 | 15070 | 15090 | 15070 | 79 |
| 507 | 20241209 | 104300 | 1966829920 | 15100 | 15080 | 15120 | 15070 | 180 |
| 508 | 20241209 | 104200 | 1964116280 | 15080 | 15070 | 15080 | 15060 | 225 |
| 509 | 20241209 | 104100 | 1960725390 | 15070 | 15120 | 15120 | 15070 | 1712 |
| 510 | 20241209 | 104000 | 1934853420 | 15130 | 15150 | 15150 | 15130 | 299 |
| 511 | 20241209 | 103900 | 1930328760 | 15160 | 15130 | 15190 | 15120 | 696 |
| 512 | 20241209 | 103800 | 1919788700 | 15120 | 15140 | 15140 | 15120 | 140 |
| 513 | 20241209 | 103700 | 1917670060 | 15140 | 15180 | 15180 | 15120 | 5139 |
| 514 | 20241209 | 103600 | 1839812540 | 15180 | 15180 | 15180 | 15170 | 230 |
| 515 | 20241209 | 103500 | 1836321380 | 15180 | 15210 | 15220 | 15170 | 6058 |
| 516 | 20241209 | 103400 | 1744262490 | 15230 | 15220 | 15230 | 15220 | 206 |
| 517 | 20241209 | 103300 | 1741126520 | 15220 | 15220 | 15230 | 15210 | 1345 |
| 518 | 20241209 | 103200 | 1720655610 | 15220 | 15230 | 15230 | 15220 | 227 |
| 519 | 20241209 | 103100 | 1717200430 | 15230 | 15220 | 15230 | 15200 | 3587 |
| 520 | 20241209 | 103000 | 1662643480 | 15230 | 15220 | 15260 | 15220 | 34 |
| 521 | 20241209 | 102900 | 1662125330 | 15220 | 15240 | 15260 | 15220 | 548 |
| 522 | 20241209 | 102800 | 1653779340 | 15240 | 15230 | 15250 | 15230 | 195 |
| 523 | 20241209 | 102700 | 1650808660 | 15220 | 15230 | 15240 | 15220 | 753 |
| 524 | 20241209 | 102600 | 1639340240 | 15230 | 15240 | 15260 | 15220 | 650 |
| 525 | 20241209 | 102500 | 1629434840 | 15260 | 15260 | 15260 | 15240 | 854 |
| 526 | 20241209 | 102400 | 1616407480 | 15260 | 15230 | 15280 | 15220 | 637 |
| 527 | 20241209 | 102300 | 1606689460 | 15230 | 15210 | 15230 | 15210 | 300 |
| 528 | 20241209 | 102200 | 1602121460 | 15210 | 15200 | 15210 | 15190 | 495 |
| 529 | 20241209 | 102100 | 1594599450 | 15190 | 15220 | 15220 | 15190 | 3500 |
| 530 | 20241209 | 102000 | 1541391230 | 15210 | 15240 | 15290 | 15210 | 1358 |
| 531 | 20241209 | 101900 | 1520707960 | 15230 | 15240 | 15240 | 15230 | 137 |
| 532 | 20241209 | 101800 | 1518620900 | 15230 | 15220 | 15230 | 15220 | 589 |
| 533 | 20241209 | 101700 | 1509655640 | 15220 | 15230 | 15230 | 15210 | 1159 |
| 534 | 20241209 | 101600 | 1492007910 | 15240 | 15240 | 15250 | 15230 | 78 |
| 535 | 20241209 | 101500 | 1490819320 | 15230 | 15220 | 15230 | 15210 | 713 |
| 536 | 20241209 | 101400 | 1479966060 | 15230 | 15220 | 15280 | 15220 | 993 |
| 537 | 20241209 | 101300 | 1464836220 | 15220 | 15250 | 15250 | 15220 | 2428 |
| 538 | 20241209 | 101200 | 1427840620 | 15260 | 15250 | 15290 | 15250 | 145 |
| 539 | 20241209 | 101100 | 1425628260 | 15260 | 15270 | 15280 | 15240 | 526 |
| 540 | 20241209 | 101000 | 1417600940 | 15280 | 15240 | 15280 | 15240 | 262 |
| 541 | 20241209 | 100900 | 1413605840 | 15250 | 15250 | 15290 | 15250 | 118 |
| 542 | 20241209 | 100800 | 1411806270 | 15240 | 15240 | 15250 | 15240 | 716 |
| 543 | 20241209 | 100700 | 1400894410 | 15240 | 15260 | 15260 | 15240 | 48 |
| 544 | 20241209 | 100600 | 1400162740 | 15260 | 15270 | 15300 | 15240 | 433 |
| 545 | 20241209 | 100500 | 1393562860 | 15240 | 15240 | 15270 | 15210 | 902 |
| 546 | 20241209 | 100400 | 1379824620 | 15230 | 15300 | 15310 | 15210 | 1250 |
| 547 | 20241209 | 100300 | 1360744340 | 15310 | 15310 | 15330 | 15280 | 1607 |
| 548 | 20241209 | 100200 | 1336153280 | 15300 | 15330 | 15340 | 15300 | 917 |
| 549 | 20241209 | 100100 | 1322100660 | 15330 | 15310 | 15330 | 15310 | 482 |
| 550 | 20241209 | 100000 | 1314715520 | 15310 | 15300 | 15330 | 15300 | 646 |
| 551 | 20241209 | 095900 | 1304829210 | 15300 | 15290 | 15340 | 15280 | 356 |
| 552 | 20241209 | 095800 | 1299385070 | 15290 | 15270 | 15290 | 15270 | 152 |
| 553 | 20241209 | 095700 | 1297063880 | 15280 | 15250 | 15290 | 15250 | 281 |
| 554 | 20241209 | 095600 | 1292778500 | 15240 | 15240 | 15250 | 15240 | 10 |
| 555 | 20241209 | 095500 | 1292626030 | 15250 | 15200 | 15250 | 15190 | 135 |
| 556 | 20241209 | 095400 | 1290574650 | 15200 | 15200 | 15200 | 15200 | 25 |
| 557 | 20241209 | 095300 | 1290194650 | 15190 | 15230 | 15240 | 15180 | 1180 |
| 558 | 20241209 | 095200 | 1272237720 | 15240 | 15210 | 15240 | 15210 | 408 |
| 559 | 20241209 | 095100 | 1266026920 | 15210 | 15250 | 15250 | 15210 | 673 |
| 560 | 20241209 | 095000 | 1255772670 | 15250 | 15260 | 15290 | 15250 | 384 |
| 561 | 20241209 | 094900 | 1249911910 | 15260 | 15250 | 15260 | 15250 | 328 |
| 562 | 20241209 | 094800 | 1244909090 | 15250 | 15250 | 15250 | 15240 | 19 |
| 563 | 20241209 | 094700 | 1244619390 | 15250 | 15250 | 15250 | 15250 | 66 |
| 564 | 20241209 | 094600 | 1243612890 | 15250 | 15210 | 15250 | 15200 | 197 |
| 565 | 20241209 | 094500 | 1240616430 | 15220 | 15220 | 15220 | 15220 | 22 |
| 566 | 20241209 | 094400 | 1240281590 | 15210 | 15250 | 15250 | 15210 | 396 |
| 567 | 20241209 | 094300 | 1234249370 | 15240 | 15260 | 15260 | 15240 | 744 |
| 568 | 20241209 | 094200 | 1222908820 | 15260 | 15240 | 15260 | 15240 | 124 |
| 569 | 20241209 | 094100 | 1221018650 | 15240 | 15250 | 15270 | 15240 | 1201 |
| 570 | 20241209 | 094000 | 1202715070 | 15260 | 15230 | 15280 | 15230 | 289 |
| 571 | 20241209 | 093900 | 1198309710 | 15230 | 15210 | 15250 | 15210 | 886 |
| 572 | 20241209 | 093800 | 1184821770 | 15210 | 15200 | 15240 | 15200 | 651 |
| 573 | 20241209 | 093700 | 1174911610 | 15200 | 15200 | 15200 | 15200 | 0 |
| 574 | 20241209 | 093600 | 1174911610 | 15200 | 15180 | 15230 | 15180 | 684 |
| 575 | 20241209 | 093500 | 1164516660 | 15180 | 15170 | 15180 | 15170 | 211 |
| 576 | 20241209 | 093400 | 1161314600 | 15180 | 15200 | 15200 | 15160 | 1636 |
| 577 | 20241209 | 093300 | 1136486380 | 15220 | 15220 | 15220 | 15160 | 5995 |
| 578 | 20241209 | 093200 | 1045425360 | 15230 | 15220 | 15230 | 15190 | 1765 |
| 579 | 20241209 | 093100 | 1018607840 | 15190 | 15210 | 15220 | 15180 | 4793 |
| 580 | 20241209 | 093000 | 945802220 | 15190 | 15180 | 15210 | 15160 | 2605 |
| 581 | 20241209 | 092900 | 906265440 | 15180 | 15190 | 15210 | 15170 | 2040 |
| 582 | 20241209 | 092800 | 875284750 | 15160 | 15140 | 15160 | 15100 | 5832 |
| 583 | 20241209 | 092700 | 787073200 | 15140 | 15160 | 15200 | 15100 | 5049 |
| 584 | 20241209 | 092600 | 710753020 | 15130 | 15210 | 15210 | 15100 | 2418 |
| 585 | 20241209 | 092500 | 674155520 | 15220 | 15230 | 15230 | 15190 | 876 |
| 586 | 20241209 | 092400 | 660836160 | 15230 | 15260 | 15290 | 15230 | 944 |
| 587 | 20241209 | 092300 | 646434590 | 15250 | 15240 | 15270 | 15230 | 582 |
| 588 | 20241209 | 092200 | 637562960 | 15240 | 15240 | 15270 | 15240 | 1245 |
| 589 | 20241209 | 092100 | 618581240 | 15250 | 15260 | 15270 | 15250 | 881 |
| 590 | 20241209 | 092000 | 605140070 | 15260 | 15300 | 15300 | 15260 | 240 |
| 591 | 20241209 | 091900 | 601473970 | 15320 | 15320 | 15360 | 15280 | 1538 |
| 592 | 20241209 | 091800 | 577907860 | 15330 | 15260 | 15340 | 15260 | 1669 |
| 593 | 20241209 | 091700 | 552374530 | 15270 | 15290 | 15290 | 15230 | 4310 |
| 594 | 20241209 | 091600 | 486644710 | 15280 | 15320 | 15320 | 15250 | 4444 |
| 595 | 20241209 | 091500 | 418756010 | 15320 | 15360 | 15360 | 15300 | 972 |
| 596 | 20241209 | 091400 | 403872640 | 15330 | 15310 | 15400 | 15310 | 277 |
| 597 | 20241209 | 091300 | 399624550 | 15310 | 15360 | 15390 | 15270 | 944 |
| 598 | 20241209 | 091200 | 385168510 | 15380 | 15380 | 15490 | 15380 | 1744 |
| 599 | 20241209 | 091100 | 358277730 | 15390 | 15330 | 15390 | 15320 | 717 |
| 600 | 20241209 | 091000 | 347274210 | 15350 | 15310 | 15350 | 15270 | 852 |
| 601 | 20241209 | 090900 | 334226840 | 15320 | 15210 | 15320 | 15200 | 1958 |
| 602 | 20241209 | 090800 | 304327330 | 15210 | 15190 | 15290 | 15190 | 2889 |
| 603 | 20241209 | 090700 | 260342260 | 15190 | 15100 | 15190 | 15100 | 1468 |
| 604 | 20241209 | 090600 | 238109340 | 15100 | 15000 | 15100 | 15000 | 866 |
| 605 | 20241209 | 090500 | 225058450 | 15000 | 14980 | 15050 | 14970 | 2299 |
| 606 | 20241209 | 090400 | 190593350 | 14990 | 15010 | 15020 | 14940 | 2761 |
| 607 | 20241209 | 090300 | 149242270 | 15070 | 15060 | 15080 | 14990 | 620 |
| 608 | 20241209 | 090200 | 139904240 | 14970 | 15030 | 15080 | 14950 | 3300 |
| 609 | 20241209 | 090100 | 90397510 | 15030 | 15200 | 15200 | 15030 | 1358 |
| 610 | 20241209 | 090000 | 69927330 | 15200 | 15060 | 15200 | 15050 | 4628 |