31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 183900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 1592 |
| 3 | 20241220 | 183800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 4 | 20241220 | 183700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 5 | 20241220 | 183600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 6 | 20241220 | 183500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 7 | 20241220 | 183400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 8 | 20241220 | 183300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 9 | 20241220 | 183200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 10 | 20241220 | 183100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 11 | 20241220 | 183000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 12 | 20241220 | 182900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 13 | 20241220 | 182800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 14 | 20241220 | 182700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 15 | 20241220 | 182600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 16 | 20241220 | 182500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 17 | 20241220 | 182400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 18 | 20241220 | 182300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 19 | 20241220 | 182200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 20 | 20241220 | 182100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 21 | 20241220 | 182000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 22 | 20241220 | 181900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 23 | 20241220 | 181800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 24 | 20241220 | 181700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 25 | 20241220 | 181600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 26 | 20241220 | 181500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 27 | 20241220 | 181400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 28 | 20241220 | 181300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 29 | 20241220 | 181200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 30 | 20241220 | 181100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 31 | 20241220 | 181000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 32 | 20241220 | 180900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 1592 |
| 33 | 20241220 | 180800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 34 | 20241220 | 180700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 35 | 20241220 | 180600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 36 | 20241220 | 180500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 37 | 20241220 | 180400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 38 | 20241220 | 180300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 39 | 20241220 | 180200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 40 | 20241220 | 180100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 41 | 20241220 | 180000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 42 | 20241220 | 175900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 43 | 20241220 | 175800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 44 | 20241220 | 175700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 45 | 20241220 | 175600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 46 | 20241220 | 175500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 47 | 20241220 | 175400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 48 | 20241220 | 175300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 49 | 20241220 | 175200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 50 | 20241220 | 175100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 51 | 20241220 | 175000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 52 | 20241220 | 174900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 53 | 20241220 | 174800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 54 | 20241220 | 174700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 55 | 20241220 | 174600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 56 | 20241220 | 174500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 57 | 20241220 | 174400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 58 | 20241220 | 174300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 59 | 20241220 | 174200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 60 | 20241220 | 174100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 61 | 20241220 | 174000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 62 | 20241220 | 173900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 1592 |
| 63 | 20241220 | 173800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 64 | 20241220 | 173700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 65 | 20241220 | 173600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 66 | 20241220 | 173500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 67 | 20241220 | 173400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 68 | 20241220 | 173300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 69 | 20241220 | 173200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 70 | 20241220 | 173100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 71 | 20241220 | 173000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 72 | 20241220 | 172900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 73 | 20241220 | 172800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 74 | 20241220 | 172700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 75 | 20241220 | 172600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 76 | 20241220 | 172500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 77 | 20241220 | 172400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 78 | 20241220 | 172300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 79 | 20241220 | 172200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 80 | 20241220 | 172100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 81 | 20241220 | 172000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 82 | 20241220 | 171900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 83 | 20241220 | 171800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 84 | 20241220 | 171700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 85 | 20241220 | 171600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 86 | 20241220 | 171500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 87 | 20241220 | 171400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 88 | 20241220 | 171300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 89 | 20241220 | 171200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 90 | 20241220 | 171100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 91 | 20241220 | 171000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 92 | 20241220 | 170900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 1592 |
| 93 | 20241220 | 170800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 94 | 20241220 | 170700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 95 | 20241220 | 170600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 96 | 20241220 | 170500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 97 | 20241220 | 170400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 98 | 20241220 | 170300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 99 | 20241220 | 170200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 100 | 20241220 | 170100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 101 | 20241220 | 170000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 102 | 20241220 | 165900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 103 | 20241220 | 165800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 104 | 20241220 | 165700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 105 | 20241220 | 165600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 106 | 20241220 | 165500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 107 | 20241220 | 165400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 108 | 20241220 | 165300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 109 | 20241220 | 165200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 110 | 20241220 | 165100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 111 | 20241220 | 165000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 112 | 20241220 | 164900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 113 | 20241220 | 164800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 114 | 20241220 | 164700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 115 | 20241220 | 164600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 116 | 20241220 | 164500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 117 | 20241220 | 164400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 118 | 20241220 | 164300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 119 | 20241220 | 164200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 120 | 20241220 | 164100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 121 | 20241220 | 164000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 122 | 20241220 | 163900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 1592 |
| 123 | 20241220 | 163800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 124 | 20241220 | 163700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 125 | 20241220 | 163600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 126 | 20241220 | 163500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 127 | 20241220 | 163400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 128 | 20241220 | 163300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 129 | 20241220 | 163200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 130 | 20241220 | 163100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 131 | 20241220 | 163000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 132 | 20241220 | 162900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 133 | 20241220 | 162800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 134 | 20241220 | 162700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 135 | 20241220 | 162600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 136 | 20241220 | 162500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 137 | 20241220 | 162400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 138 | 20241220 | 162300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 139 | 20241220 | 162200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 140 | 20241220 | 162100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 141 | 20241220 | 162000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 142 | 20241220 | 161900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 143 | 20241220 | 161800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 144 | 20241220 | 161700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 145 | 20241220 | 161600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 146 | 20241220 | 161500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 147 | 20241220 | 161400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 148 | 20241220 | 161300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 149 | 20241220 | 161200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 150 | 20241220 | 161100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 151 | 20241220 | 161000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 152 | 20241220 | 160900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 1592 |
| 153 | 20241220 | 160800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 154 | 20241220 | 160700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 155 | 20241220 | 160600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 156 | 20241220 | 160500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 157 | 20241220 | 160400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 158 | 20241220 | 160300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 159 | 20241220 | 160200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 160 | 20241220 | 160100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 161 | 20241220 | 160000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 162 | 20241220 | 155900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 163 | 20241220 | 155800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 164 | 20241220 | 155700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 165 | 20241220 | 155600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 166 | 20241220 | 155500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 167 | 20241220 | 155400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 168 | 20241220 | 155300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 169 | 20241220 | 155200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 170 | 20241220 | 155100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 171 | 20241220 | 155000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 172 | 20241220 | 154900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 173 | 20241220 | 154800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 174 | 20241220 | 154700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 175 | 20241220 | 154600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 176 | 20241220 | 154500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 177 | 20241220 | 154400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 178 | 20241220 | 154300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 179 | 20241220 | 154200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 180 | 20241220 | 154100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 181 | 20241220 | 154000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 182 | 20241220 | 153900 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 1592 |
| 183 | 20241220 | 153800 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 184 | 20241220 | 153700 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 185 | 20241220 | 153600 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 186 | 20241220 | 153500 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 187 | 20241220 | 153400 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 188 | 20241220 | 153300 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 189 | 20241220 | 153200 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 190 | 20241220 | 153100 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 0 |
| 191 | 20241220 | 153000 | 2025285900 | 10770 | 10770 | 10770 | 10770 | 1592 |
| 192 | 20241220 | 152900 | 2008140060 | 10860 | 10860 | 10860 | 10860 | 0 |
| 193 | 20241220 | 152800 | 2008140060 | 10860 | 10860 | 10860 | 10860 | 0 |
| 194 | 20241220 | 152700 | 2008140060 | 10860 | 10860 | 10860 | 10860 | 0 |
| 195 | 20241220 | 152600 | 2008140060 | 10860 | 10860 | 10860 | 10860 | 0 |
| 196 | 20241220 | 152500 | 2008140060 | 10860 | 10860 | 10860 | 10860 | 0 |
| 197 | 20241220 | 152400 | 2008140060 | 10860 | 10860 | 10860 | 10860 | 0 |
| 198 | 20241220 | 152300 | 2008140060 | 10860 | 10860 | 10860 | 10860 | 0 |
| 199 | 20241220 | 152200 | 2008140060 | 10860 | 10860 | 10860 | 10860 | 0 |
| 200 | 20241220 | 152100 | 2008140060 | 10860 | 10860 | 10860 | 10860 | 0 |
| 201 | 20241220 | 152000 | 2008140060 | 10860 | 10860 | 10860 | 10860 | 0 |
| 202 | 20241220 | 151900 | 2008140060 | 10860 | 10780 | 10860 | 10780 | 536 |
| 203 | 20241220 | 151800 | 2002336130 | 10780 | 10780 | 10780 | 10780 | 682 |
| 204 | 20241220 | 151700 | 1994984170 | 10780 | 10780 | 10790 | 10770 | 1602 |
| 205 | 20241220 | 151600 | 1977714340 | 10770 | 10760 | 10770 | 10760 | 540 |
| 206 | 20241220 | 151500 | 1971903310 | 10750 | 10780 | 10780 | 10750 | 2592 |
| 207 | 20241220 | 151400 | 1943995870 | 10780 | 10770 | 10800 | 10770 | 207 |
| 208 | 20241220 | 151300 | 1941763360 | 10770 | 10790 | 10790 | 10770 | 110 |
| 209 | 20241220 | 151200 | 1940577990 | 10790 | 10810 | 10810 | 10790 | 518 |
| 210 | 20241220 | 151100 | 1934988520 | 10840 | 10840 | 10840 | 10840 | 4 |
| 211 | 20241220 | 151000 | 1934945160 | 10880 | 10780 | 10900 | 10780 | 1364 |
| 212 | 20241220 | 150900 | 1920143150 | 10790 | 10780 | 10800 | 10770 | 314 |
| 213 | 20241220 | 150800 | 1916757750 | 10780 | 10780 | 10810 | 10770 | 852 |
| 214 | 20241220 | 150700 | 1907557550 | 10770 | 10780 | 10780 | 10770 | 884 |
| 215 | 20241220 | 150600 | 1898030210 | 10790 | 10800 | 10800 | 10790 | 223 |
| 216 | 20241220 | 150500 | 1895623380 | 10790 | 10790 | 10790 | 10790 | 115 |
| 217 | 20241220 | 150400 | 1894382530 | 10800 | 10800 | 10800 | 10800 | 42 |
| 218 | 20241220 | 150300 | 1893928930 | 10800 | 10820 | 10820 | 10800 | 77 |
| 219 | 20241220 | 150200 | 1893097130 | 10820 | 10780 | 10820 | 10780 | 439 |
| 220 | 20241220 | 150100 | 1888359790 | 10780 | 10780 | 10780 | 10770 | 982 |
| 221 | 20241220 | 150000 | 1877777890 | 10780 | 10800 | 10810 | 10780 | 1767 |
| 222 | 20241220 | 145900 | 1858709020 | 10800 | 10800 | 10800 | 10790 | 48 |
| 223 | 20241220 | 145800 | 1858190630 | 10790 | 10790 | 10790 | 10790 | 1 |
| 224 | 20241220 | 145700 | 1858179840 | 10790 | 10790 | 10790 | 10780 | 16 |
| 225 | 20241220 | 145600 | 1858007230 | 10790 | 10790 | 10790 | 10790 | 58 |
| 226 | 20241220 | 145500 | 1857381410 | 10790 | 10780 | 10790 | 10780 | 20 |
| 227 | 20241220 | 145400 | 1857165710 | 10770 | 10780 | 10780 | 10770 | 157 |
| 228 | 20241220 | 145300 | 1855474760 | 10770 | 10770 | 10770 | 10770 | 168 |
| 229 | 20241220 | 145200 | 1853665400 | 10770 | 10810 | 10810 | 10770 | 430 |
| 230 | 20241220 | 145100 | 1849023950 | 10810 | 10800 | 10810 | 10800 | 621 |
| 231 | 20241220 | 145000 | 1842316690 | 10800 | 10820 | 10830 | 10800 | 1281 |
| 232 | 20241220 | 144900 | 1828455700 | 10820 | 10820 | 10820 | 10810 | 270 |
| 233 | 20241220 | 144800 | 1825535660 | 10820 | 10830 | 10830 | 10820 | 176 |
| 234 | 20241220 | 144700 | 1823630880 | 10830 | 10830 | 10830 | 10830 | 52 |
| 235 | 20241220 | 144600 | 1823067720 | 10830 | 10810 | 10830 | 10810 | 151 |
| 236 | 20241220 | 144500 | 1821433420 | 10810 | 10810 | 10810 | 10810 | 1 |
| 237 | 20241220 | 144400 | 1821422610 | 10830 | 10820 | 10830 | 10810 | 362 |
| 238 | 20241220 | 144300 | 1817505750 | 10810 | 10810 | 10810 | 10810 | 363 |
| 239 | 20241220 | 144200 | 1813581720 | 10790 | 10790 | 10790 | 10790 | 113 |
| 240 | 20241220 | 144100 | 1812362450 | 10790 | 10770 | 10790 | 10770 | 5030 |
| 241 | 20241220 | 144000 | 1758185980 | 10760 | 10760 | 10760 | 10760 | 6 |
| 242 | 20241220 | 143900 | 1758121420 | 10770 | 10770 | 10770 | 10770 | 42 |
| 243 | 20241220 | 143800 | 1757669080 | 10770 | 10760 | 10770 | 10760 | 25 |
| 244 | 20241220 | 143700 | 1757399890 | 10750 | 10750 | 10750 | 10750 | 2 |
| 245 | 20241220 | 143600 | 1757378390 | 10770 | 10770 | 10770 | 10770 | 30 |
| 246 | 20241220 | 143500 | 1757055290 | 10750 | 10780 | 10780 | 10750 | 940 |
| 247 | 20241220 | 143400 | 1746933310 | 10780 | 10790 | 10790 | 10780 | 441 |
| 248 | 20241220 | 143300 | 1742176300 | 10780 | 10840 | 10840 | 10770 | 7702 |
| 249 | 20241220 | 143200 | 1658955440 | 10830 | 10860 | 10860 | 10830 | 8 |
| 250 | 20241220 | 143100 | 1658868650 | 10830 | 10830 | 10830 | 10830 | 49 |
| 251 | 20241220 | 143000 | 1658337980 | 10860 | 10850 | 10860 | 10830 | 119 |
| 252 | 20241220 | 142900 | 1657048370 | 10820 | 10840 | 10840 | 10820 | 904 |
| 253 | 20241220 | 142800 | 1647251580 | 10830 | 10840 | 10840 | 10830 | 565 |
| 254 | 20241220 | 142700 | 1641132300 | 10840 | 10840 | 10850 | 10840 | 406 |
| 255 | 20241220 | 142600 | 1636730050 | 10830 | 10850 | 10850 | 10830 | 648 |
| 256 | 20241220 | 142500 | 1629712150 | 10850 | 10840 | 10850 | 10830 | 1028 |
| 257 | 20241220 | 142400 | 1618578610 | 10830 | 10850 | 10850 | 10830 | 219 |
| 258 | 20241220 | 142300 | 1616206380 | 10840 | 10860 | 10860 | 10840 | 19 |
| 259 | 20241220 | 142200 | 1616000380 | 10830 | 10820 | 10870 | 10820 | 117 |
| 260 | 20241220 | 142100 | 1614734140 | 10820 | 10820 | 10870 | 10820 | 148 |
| 261 | 20241220 | 142000 | 1613132630 | 10870 | 10870 | 10870 | 10820 | 5053 |
| 262 | 20241220 | 141900 | 1558428540 | 10840 | 10910 | 10910 | 10840 | 5049 |
| 263 | 20241220 | 141800 | 1503550930 | 10890 | 10890 | 10890 | 10890 | 0 |
| 264 | 20241220 | 141700 | 1503550930 | 10890 | 10890 | 10890 | 10890 | 0 |
| 265 | 20241220 | 141600 | 1503550930 | 10890 | 10890 | 10890 | 10890 | 1 |
| 266 | 20241220 | 141500 | 1503540040 | 10900 | 10890 | 10900 | 10890 | 53 |
| 267 | 20241220 | 141400 | 1502962420 | 10890 | 10890 | 10890 | 10890 | 70 |
| 268 | 20241220 | 141300 | 1502200120 | 10900 | 10890 | 10900 | 10890 | 102 |
| 269 | 20241220 | 141200 | 1501088330 | 10890 | 10890 | 10890 | 10890 | 49 |
| 270 | 20241220 | 141100 | 1500554720 | 10890 | 10900 | 10900 | 10890 | 22 |
| 271 | 20241220 | 141000 | 1500315120 | 10880 | 10900 | 10900 | 10880 | 360 |
| 272 | 20241220 | 140900 | 1496398200 | 10900 | 10900 | 10900 | 10880 | 30 |
| 273 | 20241220 | 140800 | 1496071540 | 10900 | 10930 | 10930 | 10900 | 66 |
| 274 | 20241220 | 140700 | 1495351600 | 10880 | 10880 | 10880 | 10880 | 13 |
| 275 | 20241220 | 140600 | 1495210160 | 10890 | 10910 | 10920 | 10890 | 842 |
| 276 | 20241220 | 140500 | 1486019200 | 10920 | 10930 | 10930 | 10920 | 495 |
| 277 | 20241220 | 140400 | 1480613240 | 10920 | 10930 | 10930 | 10920 | 82 |
| 278 | 20241220 | 140300 | 1479717780 | 10920 | 10930 | 10930 | 10920 | 24 |
| 279 | 20241220 | 140200 | 1479455500 | 10930 | 10930 | 10930 | 10930 | 51 |
| 280 | 20241220 | 140100 | 1478898070 | 10930 | 10930 | 10940 | 10930 | 104 |
| 281 | 20241220 | 140000 | 1477760900 | 10940 | 10940 | 10940 | 10940 | 16 |
| 282 | 20241220 | 135900 | 1477585860 | 10940 | 10940 | 10940 | 10940 | 244 |
| 283 | 20241220 | 135800 | 1474916500 | 10910 | 10900 | 10940 | 10900 | 2372 |
| 284 | 20241220 | 135700 | 1449046850 | 10900 | 10900 | 10900 | 10900 | 125 |
| 285 | 20241220 | 135600 | 1447684350 | 10890 | 10890 | 10900 | 10890 | 161 |
| 286 | 20241220 | 135500 | 1445930960 | 10900 | 10910 | 10910 | 10900 | 20 |
| 287 | 20241220 | 135400 | 1445712930 | 10900 | 10900 | 10900 | 10900 | 51 |
| 288 | 20241220 | 135300 | 1445157030 | 10910 | 10910 | 10910 | 10910 | 0 |
| 289 | 20241220 | 135200 | 1445157030 | 10910 | 10890 | 10910 | 10890 | 226 |
| 290 | 20241220 | 135100 | 1442694370 | 10890 | 10890 | 10900 | 10890 | 90 |
| 291 | 20241220 | 135000 | 1441713840 | 10880 | 10880 | 10880 | 10860 | 4374 |
| 292 | 20241220 | 134900 | 1394158840 | 10870 | 10870 | 10870 | 10870 | 17 |
| 293 | 20241220 | 134800 | 1393974050 | 10870 | 10880 | 10880 | 10870 | 1872 |
| 294 | 20241220 | 134700 | 1373621050 | 10890 | 10900 | 10900 | 10890 | 402 |
| 295 | 20241220 | 134600 | 1369242810 | 10900 | 10910 | 10910 | 10900 | 39 |
| 296 | 20241220 | 134500 | 1368817530 | 10900 | 10900 | 10900 | 10900 | 0 |
| 297 | 20241220 | 134400 | 1368817530 | 10900 | 10910 | 10910 | 10900 | 319 |
| 298 | 20241220 | 134300 | 1365337430 | 10910 | 10890 | 10910 | 10890 | 266 |
| 299 | 20241220 | 134200 | 1362439330 | 10890 | 10920 | 10920 | 10890 | 550 |
| 300 | 20241220 | 134100 | 1356440680 | 10920 | 10920 | 10920 | 10920 | 2 |
| 301 | 20241220 | 134000 | 1356418840 | 10920 | 10960 | 10960 | 10920 | 32 |
| 302 | 20241220 | 133900 | 1356069100 | 10910 | 10910 | 10910 | 10910 | 1 |
| 303 | 20241220 | 133800 | 1356058190 | 10920 | 10930 | 10960 | 10920 | 646 |
| 304 | 20241220 | 133700 | 1349001980 | 10930 | 10930 | 10930 | 10930 | 51 |
| 305 | 20241220 | 133600 | 1348444550 | 10970 | 10970 | 10970 | 10970 | 0 |
| 306 | 20241220 | 133500 | 1348444550 | 10970 | 10940 | 10970 | 10940 | 172 |
| 307 | 20241220 | 133400 | 1346561070 | 10940 | 10910 | 10940 | 10910 | 257 |
| 308 | 20241220 | 133300 | 1343756870 | 10920 | 10940 | 10940 | 10920 | 502 |
| 309 | 20241220 | 133200 | 1338274990 | 10910 | 10940 | 10940 | 10910 | 200 |
| 310 | 20241220 | 133100 | 1336091690 | 10940 | 10940 | 10940 | 10940 | 100 |
| 311 | 20241220 | 133000 | 1334997690 | 10940 | 10940 | 10940 | 10940 | 29 |
| 312 | 20241220 | 132900 | 1334680430 | 10950 | 10940 | 10950 | 10930 | 60 |
| 313 | 20241220 | 132800 | 1334024120 | 10940 | 10930 | 10940 | 10930 | 63 |
| 314 | 20241220 | 132700 | 1333335030 | 10940 | 10940 | 10940 | 10940 | 19 |
| 315 | 20241220 | 132600 | 1333127170 | 10940 | 10940 | 10940 | 10940 | 1 |
| 316 | 20241220 | 132500 | 1333116230 | 10950 | 10950 | 10950 | 10930 | 463 |
| 317 | 20241220 | 132400 | 1328053960 | 10950 | 10950 | 10950 | 10950 | 1 |
| 318 | 20241220 | 132300 | 1328043010 | 10950 | 10950 | 10950 | 10950 | 0 |
| 319 | 20241220 | 132200 | 1328043010 | 10950 | 10950 | 10950 | 10950 | 4 |
| 320 | 20241220 | 132100 | 1327999210 | 10940 | 10950 | 10950 | 10940 | 133 |
| 321 | 20241220 | 132000 | 1326543980 | 10950 | 10970 | 10970 | 10950 | 63 |
| 322 | 20241220 | 131900 | 1325854100 | 10960 | 10960 | 10960 | 10960 | 68 |
| 323 | 20241220 | 131800 | 1325108820 | 10960 | 10960 | 10960 | 10960 | 48 |
| 324 | 20241220 | 131700 | 1324582740 | 10950 | 10950 | 10950 | 10950 | 0 |
| 325 | 20241220 | 131600 | 1324582740 | 10950 | 10940 | 10950 | 10940 | 32 |
| 326 | 20241220 | 131500 | 1324232470 | 10940 | 10930 | 10940 | 10930 | 84 |
| 327 | 20241220 | 131400 | 1323313960 | 10930 | 10920 | 10930 | 10920 | 12 |
| 328 | 20241220 | 131300 | 1323182810 | 10930 | 10920 | 10930 | 10920 | 141 |
| 329 | 20241220 | 131200 | 1321642260 | 10910 | 10950 | 10950 | 10910 | 500 |
| 330 | 20241220 | 131100 | 1316180850 | 10950 | 10950 | 10950 | 10950 | 46 |
| 331 | 20241220 | 131000 | 1315677150 | 10950 | 10970 | 10970 | 10950 | 191 |
| 332 | 20241220 | 130900 | 1313585640 | 10950 | 10970 | 10970 | 10950 | 31 |
| 333 | 20241220 | 130800 | 1313245590 | 10970 | 10950 | 10970 | 10950 | 8 |
| 334 | 20241220 | 130700 | 1313157910 | 10950 | 10950 | 10950 | 10950 | 321 |
| 335 | 20241220 | 130600 | 1309642960 | 10940 | 10950 | 10950 | 10940 | 267 |
| 336 | 20241220 | 130500 | 1306719490 | 10950 | 10950 | 10950 | 10940 | 12 |
| 337 | 20241220 | 130400 | 1306588100 | 10920 | 10930 | 10940 | 10920 | 81 |
| 338 | 20241220 | 130300 | 1305702690 | 10930 | 10980 | 10980 | 10930 | 357 |
| 339 | 20241220 | 130200 | 1301793280 | 10990 | 10980 | 10990 | 10980 | 27 |
| 340 | 20241220 | 130100 | 1301496560 | 10980 | 10980 | 10980 | 10980 | 1 |
| 341 | 20241220 | 130000 | 1301485580 | 11010 | 11000 | 11010 | 10990 | 163 |
| 342 | 20241220 | 125900 | 1299692900 | 10990 | 10990 | 10990 | 10990 | 0 |
| 343 | 20241220 | 125800 | 1299692900 | 10990 | 10990 | 10990 | 10990 | 21 |
| 344 | 20241220 | 125700 | 1299462110 | 10980 | 10980 | 10980 | 10980 | 0 |
| 345 | 20241220 | 125600 | 1299462110 | 10980 | 11000 | 11000 | 10980 | 147 |
| 346 | 20241220 | 125500 | 1297846580 | 11000 | 11010 | 11010 | 11000 | 11 |
| 347 | 20241220 | 125400 | 1297725550 | 11000 | 11000 | 11000 | 11000 | 19 |
| 348 | 20241220 | 125300 | 1297516550 | 11000 | 11000 | 11000 | 11000 | 9 |
| 349 | 20241220 | 125200 | 1297417550 | 11000 | 11000 | 11000 | 11000 | 7 |
| 350 | 20241220 | 125100 | 1297340550 | 10980 | 10980 | 11000 | 10970 | 171 |
| 351 | 20241220 | 125000 | 1295462560 | 10980 | 10970 | 10980 | 10970 | 54 |
| 352 | 20241220 | 124900 | 1294870040 | 10980 | 10990 | 10990 | 10980 | 64 |
| 353 | 20241220 | 124800 | 1294166870 | 10980 | 10980 | 10980 | 10980 | 51 |
| 354 | 20241220 | 124700 | 1293606890 | 10980 | 10980 | 10980 | 10980 | 5 |
| 355 | 20241220 | 124600 | 1293551990 | 10990 | 10990 | 11000 | 10990 | 67 |
| 356 | 20241220 | 124500 | 1292815200 | 10990 | 11010 | 11010 | 10990 | 232 |
| 357 | 20241220 | 124400 | 1290263750 | 11010 | 11010 | 11010 | 11010 | 1 |
| 358 | 20241220 | 124300 | 1290252740 | 11010 | 11020 | 11020 | 11010 | 33 |
| 359 | 20241220 | 124200 | 1289889220 | 11020 | 11020 | 11020 | 11020 | 45 |
| 360 | 20241220 | 124100 | 1289393320 | 11020 | 11020 | 11020 | 11020 | 0 |
| 361 | 20241220 | 124000 | 1289393320 | 11020 | 11030 | 11030 | 11020 | 23 |
| 362 | 20241220 | 123900 | 1289139650 | 11020 | 11030 | 11030 | 11020 | 22 |
| 363 | 20241220 | 123800 | 1288897190 | 11030 | 11030 | 11030 | 11020 | 103 |
| 364 | 20241220 | 123700 | 1287761400 | 11040 | 11040 | 11040 | 11040 | 19 |
| 365 | 20241220 | 123600 | 1287551640 | 11030 | 11030 | 11030 | 11030 | 1 |
| 366 | 20241220 | 123500 | 1287540610 | 11020 | 11020 | 11020 | 11010 | 123 |
| 367 | 20241220 | 123400 | 1286185470 | 11020 | 10990 | 11020 | 10990 | 38 |
| 368 | 20241220 | 123300 | 1285766790 | 10990 | 11000 | 11000 | 10990 | 29 |
| 369 | 20241220 | 123200 | 1285447890 | 10990 | 10990 | 10990 | 10990 | 2 |
| 370 | 20241220 | 123100 | 1285425910 | 10990 | 10990 | 10990 | 10990 | 5 |
| 371 | 20241220 | 123000 | 1285370960 | 10990 | 10990 | 10990 | 10990 | 31 |
| 372 | 20241220 | 122900 | 1285030270 | 10990 | 10990 | 10990 | 10990 | 50 |
| 373 | 20241220 | 122800 | 1284480770 | 10990 | 11020 | 11020 | 10990 | 14 |
| 374 | 20241220 | 122700 | 1284326790 | 11020 | 11010 | 11020 | 11000 | 97 |
| 375 | 20241220 | 122600 | 1283258140 | 11010 | 11010 | 11010 | 11010 | 0 |
| 376 | 20241220 | 122500 | 1283258140 | 11010 | 11010 | 11010 | 11010 | 12 |
| 377 | 20241220 | 122400 | 1283126020 | 11000 | 11000 | 11010 | 11000 | 405 |
| 378 | 20241220 | 122300 | 1278670840 | 11000 | 11000 | 11000 | 11000 | 16 |
| 379 | 20241220 | 122200 | 1278494840 | 11010 | 11010 | 11010 | 11010 | 1 |
| 380 | 20241220 | 122100 | 1278483830 | 11020 | 11020 | 11020 | 11020 | 20 |
| 381 | 20241220 | 122000 | 1278263430 | 11010 | 11000 | 11010 | 11000 | 467 |
| 382 | 20241220 | 121900 | 1273123800 | 11000 | 11010 | 11010 | 11000 | 242 |
| 383 | 20241220 | 121800 | 1270459390 | 11010 | 11000 | 11010 | 11000 | 17 |
| 384 | 20241220 | 121700 | 1270272350 | 11000 | 11020 | 11020 | 11000 | 816 |
| 385 | 20241220 | 121600 | 1261294900 | 11020 | 11000 | 11020 | 11000 | 48 |
| 386 | 20241220 | 121500 | 1260766650 | 11000 | 10950 | 11000 | 10950 | 42 |
| 387 | 20241220 | 121400 | 1260306350 | 11000 | 10980 | 11000 | 10950 | 369 |
| 388 | 20241220 | 121300 | 1256250390 | 10980 | 10980 | 10980 | 10890 | 1247 |
| 389 | 20241220 | 121200 | 1242645950 | 10980 | 10980 | 10980 | 10980 | 0 |
| 390 | 20241220 | 121100 | 1242645950 | 10980 | 10990 | 10990 | 10980 | 22 |
| 391 | 20241220 | 121000 | 1242404190 | 11020 | 11020 | 11030 | 11020 | 49 |
| 392 | 20241220 | 120900 | 1241863750 | 11050 | 10980 | 11050 | 10980 | 20 |
| 393 | 20241220 | 120800 | 1241643880 | 11010 | 10990 | 11010 | 10990 | 165 |
| 394 | 20241220 | 120700 | 1239830290 | 10980 | 10980 | 10980 | 10970 | 81 |
| 395 | 20241220 | 120600 | 1238941610 | 10990 | 10970 | 10990 | 10970 | 535 |
| 396 | 20241220 | 120500 | 1233072240 | 10960 | 10960 | 10960 | 10960 | 0 |
| 397 | 20241220 | 120400 | 1233072240 | 10960 | 10960 | 10960 | 10960 | 1 |
| 398 | 20241220 | 120300 | 1233061280 | 10910 | 11010 | 11010 | 10910 | 550 |
| 399 | 20241220 | 120200 | 1227020060 | 11000 | 11010 | 11010 | 11000 | 19 |
| 400 | 20241220 | 120100 | 1226810880 | 11000 | 11040 | 11050 | 11000 | 557 |
| 401 | 20241220 | 120000 | 1220659640 | 11050 | 11050 | 11050 | 11050 | 0 |
| 402 | 20241220 | 115900 | 1220659640 | 11050 | 11070 | 11070 | 11050 | 736 |
| 403 | 20241220 | 115800 | 1212512500 | 11070 | 11030 | 11070 | 11030 | 1378 |
| 404 | 20241220 | 115700 | 1197285500 | 11030 | 11020 | 11030 | 11000 | 106 |
| 405 | 20241220 | 115600 | 1196116680 | 11020 | 11020 | 11020 | 11020 | 16 |
| 406 | 20241220 | 115500 | 1195940360 | 11020 | 11060 | 11060 | 11010 | 220 |
| 407 | 20241220 | 115400 | 1193517040 | 11030 | 11030 | 11030 | 11030 | 35 |
| 408 | 20241220 | 115300 | 1193130990 | 11080 | 11080 | 11080 | 11080 | 62 |
| 409 | 20241220 | 115200 | 1192444030 | 11020 | 11020 | 11020 | 11020 | 1 |
| 410 | 20241220 | 115100 | 1192433010 | 11070 | 11030 | 11070 | 11030 | 267 |
| 411 | 20241220 | 115000 | 1189480000 | 11080 | 11050 | 11080 | 11030 | 105 |
| 412 | 20241220 | 114900 | 1188320860 | 11080 | 11080 | 11080 | 11080 | 100 |
| 413 | 20241220 | 114800 | 1187212860 | 11080 | 11080 | 11080 | 11080 | 15 |
| 414 | 20241220 | 114700 | 1187046660 | 11080 | 11080 | 11080 | 11080 | 113 |
| 415 | 20241220 | 114600 | 1185794620 | 11080 | 11030 | 11080 | 11030 | 200 |
| 416 | 20241220 | 114500 | 1183586350 | 11020 | 10940 | 11020 | 10940 | 333 |
| 417 | 20241220 | 114400 | 1179918090 | 11000 | 10990 | 11000 | 10990 | 1285 |
| 418 | 20241220 | 114300 | 1165783950 | 10980 | 10980 | 10980 | 10970 | 153 |
| 419 | 20241220 | 114200 | 1164104050 | 10980 | 10940 | 10980 | 10940 | 1047 |
| 420 | 20241220 | 114100 | 1152620590 | 10940 | 10940 | 10940 | 10940 | 0 |
| 421 | 20241220 | 114000 | 1152620590 | 10940 | 10960 | 10960 | 10890 | 416 |
| 422 | 20241220 | 113900 | 1148086650 | 10940 | 10940 | 10940 | 10940 | 1 |
| 423 | 20241220 | 113800 | 1148075710 | 10950 | 10910 | 10950 | 10910 | 1368 |
| 424 | 20241220 | 113700 | 1133108140 | 10890 | 10900 | 10940 | 10890 | 425 |
| 425 | 20241220 | 113600 | 1128476810 | 10910 | 10910 | 10910 | 10910 | 18 |
| 426 | 20241220 | 113500 | 1128280430 | 10950 | 10950 | 10950 | 10950 | 0 |
| 427 | 20241220 | 113400 | 1128280430 | 10950 | 10920 | 10950 | 10890 | 1038 |
| 428 | 20241220 | 113300 | 1116939100 | 10910 | 10920 | 10920 | 10910 | 120 |
| 429 | 20241220 | 113200 | 1115628900 | 10920 | 10920 | 10920 | 10920 | 1 |
| 430 | 20241220 | 113100 | 1115617980 | 10970 | 10900 | 10970 | 10900 | 496 |
| 431 | 20241220 | 113000 | 1110204000 | 10970 | 10940 | 10970 | 10880 | 2221 |
| 432 | 20241220 | 112900 | 1085858150 | 10890 | 10950 | 10950 | 10890 | 646 |
| 433 | 20241220 | 112800 | 1078818550 | 10950 | 10900 | 10950 | 10890 | 435 |
| 434 | 20241220 | 112700 | 1074077220 | 10900 | 10900 | 10900 | 10890 | 228 |
| 435 | 20241220 | 112600 | 1071592930 | 10900 | 10900 | 10900 | 10900 | 0 |
| 436 | 20241220 | 112500 | 1071592930 | 10900 | 10960 | 10970 | 10890 | 414 |
| 437 | 20241220 | 112400 | 1067071690 | 10960 | 10960 | 10960 | 10960 | 21 |
| 438 | 20241220 | 112300 | 1066841530 | 10960 | 10950 | 10960 | 10900 | 1523 |
| 439 | 20241220 | 112200 | 1050153500 | 10940 | 10930 | 10940 | 10890 | 407 |
| 440 | 20241220 | 112100 | 1045718490 | 10930 | 10930 | 10930 | 10930 | 0 |
| 441 | 20241220 | 112000 | 1045718490 | 10930 | 10950 | 10950 | 10910 | 170 |
| 442 | 20241220 | 111900 | 1043859160 | 10920 | 10910 | 10920 | 10850 | 2365 |
| 443 | 20241220 | 111800 | 1018054090 | 10890 | 10890 | 10890 | 10890 | 0 |
| 444 | 20241220 | 111700 | 1018054090 | 10890 | 10900 | 10900 | 10890 | 2 |
| 445 | 20241220 | 111600 | 1018032300 | 10900 | 10860 | 10900 | 10840 | 469 |
| 446 | 20241220 | 111500 | 1012942820 | 10850 | 10850 | 10850 | 10850 | 5 |
| 447 | 20241220 | 111400 | 1012888570 | 10840 | 10840 | 10840 | 10840 | 0 |
| 448 | 20241220 | 111300 | 1012888570 | 10840 | 10870 | 10900 | 10840 | 421 |
| 449 | 20241220 | 111200 | 1008322150 | 10840 | 10850 | 10850 | 10840 | 300 |
| 450 | 20241220 | 111100 | 1005070100 | 10840 | 10860 | 10860 | 10840 | 1884 |
| 451 | 20241220 | 111000 | 984629070 | 10850 | 10940 | 10940 | 10850 | 431 |
| 452 | 20241220 | 110900 | 979940280 | 10930 | 10930 | 10930 | 10930 | 45 |
| 453 | 20241220 | 110800 | 979448430 | 10930 | 10880 | 10930 | 10880 | 5 |
| 454 | 20241220 | 110700 | 979393840 | 10880 | 10920 | 10920 | 10880 | 1506 |
| 455 | 20241220 | 110600 | 962996400 | 10950 | 10910 | 10950 | 10910 | 51 |
| 456 | 20241220 | 110500 | 962439950 | 10950 | 10940 | 10950 | 10930 | 63 |
| 457 | 20241220 | 110400 | 961750630 | 10900 | 10900 | 10900 | 10880 | 1127 |
| 458 | 20241220 | 110300 | 949475110 | 10900 | 10880 | 10900 | 10870 | 164 |
| 459 | 20241220 | 110200 | 947690540 | 10880 | 10880 | 10880 | 10880 | 151 |
| 460 | 20241220 | 110100 | 946047660 | 10880 | 10860 | 10880 | 10820 | 2010 |
| 461 | 20241220 | 110000 | 924262540 | 10870 | 10890 | 10890 | 10870 | 452 |
| 462 | 20241220 | 105900 | 919343010 | 10880 | 10910 | 10930 | 10880 | 1658 |
| 463 | 20241220 | 105800 | 901285330 | 10910 | 10910 | 10910 | 10900 | 506 |
| 464 | 20241220 | 105700 | 895767530 | 10950 | 10920 | 10950 | 10910 | 91 |
| 465 | 20241220 | 105600 | 894774530 | 10960 | 10910 | 10960 | 10910 | 48 |
| 466 | 20241220 | 105500 | 894250670 | 10910 | 10960 | 10960 | 10910 | 475 |
| 467 | 20241220 | 105400 | 889066820 | 10920 | 10920 | 10920 | 10920 | 1 |
| 468 | 20241220 | 105300 | 889055900 | 10910 | 10910 | 10910 | 10910 | 42 |
| 469 | 20241220 | 105200 | 888597680 | 10910 | 10950 | 10950 | 10910 | 497 |
| 470 | 20241220 | 105100 | 883171540 | 10950 | 10930 | 10960 | 10930 | 10 |
| 471 | 20241220 | 105000 | 883062000 | 10920 | 10920 | 10950 | 10910 | 1294 |
| 472 | 20241220 | 104900 | 868931750 | 10920 | 10940 | 10940 | 10920 | 1093 |
| 473 | 20241220 | 104800 | 856994110 | 10930 | 10940 | 10940 | 10930 | 70 |
| 474 | 20241220 | 104700 | 856228510 | 10930 | 10950 | 10950 | 10930 | 42 |
| 475 | 20241220 | 104600 | 855769360 | 10930 | 10970 | 10970 | 10930 | 465 |
| 476 | 20241220 | 104500 | 850684690 | 10950 | 10980 | 10980 | 10940 | 5 |
| 477 | 20241220 | 104400 | 850629920 | 10950 | 10950 | 10950 | 10950 | 73 |
| 478 | 20241220 | 104300 | 849830570 | 10980 | 10970 | 10980 | 10930 | 759 |
| 479 | 20241220 | 104200 | 841534330 | 10970 | 10970 | 10970 | 10970 | 203 |
| 480 | 20241220 | 104100 | 839307420 | 10970 | 10930 | 10970 | 10930 | 45 |
| 481 | 20241220 | 104000 | 838815450 | 10970 | 10970 | 10970 | 10920 | 1121 |
| 482 | 20241220 | 103900 | 826566350 | 10970 | 10970 | 10970 | 10970 | 5 |
| 483 | 20241220 | 103800 | 826511500 | 10970 | 10970 | 10970 | 10930 | 49 |
| 484 | 20241220 | 103700 | 825975730 | 10930 | 10950 | 10960 | 10930 | 609 |
| 485 | 20241220 | 103600 | 819313250 | 10970 | 10980 | 10980 | 10970 | 65 |
| 486 | 20241220 | 103500 | 818599580 | 10980 | 10940 | 10980 | 10940 | 60 |
| 487 | 20241220 | 103400 | 817942500 | 10940 | 10940 | 10980 | 10940 | 903 |
| 488 | 20241220 | 103300 | 808063640 | 10980 | 10930 | 10980 | 10930 | 240 |
| 489 | 20241220 | 103200 | 805430450 | 10960 | 10940 | 10960 | 10920 | 89 |
| 490 | 20241220 | 103100 | 804456750 | 10940 | 10920 | 10960 | 10910 | 508 |
| 491 | 20241220 | 103000 | 798910890 | 10920 | 10930 | 10930 | 10920 | 534 |
| 492 | 20241220 | 102900 | 793078910 | 10920 | 10950 | 10950 | 10920 | 303 |
| 493 | 20241220 | 102800 | 789765440 | 10940 | 10990 | 11010 | 10940 | 623 |
| 494 | 20241220 | 102700 | 782934760 | 11000 | 11010 | 11010 | 11000 | 2225 |
| 495 | 20241220 | 102600 | 758459730 | 11020 | 11010 | 11020 | 11010 | 45 |
| 496 | 20241220 | 102500 | 757964260 | 11000 | 11020 | 11020 | 11000 | 1319 |
| 497 | 20241220 | 102400 | 743452920 | 11020 | 11020 | 11020 | 11020 | 20 |
| 498 | 20241220 | 102300 | 743232520 | 11020 | 11040 | 11040 | 11010 | 1141 |
| 499 | 20241220 | 102200 | 730662810 | 11040 | 11010 | 11040 | 11010 | 1063 |
| 500 | 20241220 | 102100 | 718947330 | 11020 | 11010 | 11020 | 11010 | 62 |
| 501 | 20241220 | 102000 | 718264100 | 11020 | 11020 | 11020 | 11010 | 40 |
| 502 | 20241220 | 101900 | 717823310 | 11020 | 11020 | 11030 | 11020 | 1828 |
| 503 | 20241220 | 101800 | 697677600 | 11020 | 11020 | 11020 | 11020 | 220 |
| 504 | 20241220 | 101700 | 695253200 | 11030 | 11030 | 11030 | 11030 | 3 |
| 505 | 20241220 | 101600 | 695220110 | 11020 | 11040 | 11040 | 11020 | 609 |
| 506 | 20241220 | 101500 | 688505170 | 11040 | 11040 | 11040 | 11040 | 262 |
| 507 | 20241220 | 101400 | 685612690 | 11050 | 11080 | 11080 | 11050 | 2037 |
| 508 | 20241220 | 101300 | 663054410 | 11090 | 11100 | 11110 | 11080 | 640 |
| 509 | 20241220 | 101200 | 655955230 | 11110 | 11110 | 11110 | 11110 | 295 |
| 510 | 20241220 | 101100 | 652677780 | 11120 | 11120 | 11120 | 11120 | 340 |
| 511 | 20241220 | 101000 | 648896980 | 11120 | 11120 | 11120 | 11120 | 204 |
| 512 | 20241220 | 100900 | 646628500 | 11120 | 11090 | 11120 | 11090 | 58 |
| 513 | 20241220 | 100800 | 645985250 | 11090 | 11080 | 11090 | 11080 | 103 |
| 514 | 20241220 | 100700 | 644843980 | 11090 | 11100 | 11100 | 11090 | 485 |
| 515 | 20241220 | 100600 | 639461450 | 11100 | 11080 | 11100 | 11080 | 61 |
| 516 | 20241220 | 100500 | 638785550 | 11080 | 11080 | 11080 | 11080 | 9 |
| 517 | 20241220 | 100400 | 638685830 | 11070 | 11070 | 11070 | 11070 | 20 |
| 518 | 20241220 | 100300 | 638464430 | 11070 | 11100 | 11110 | 11070 | 240 |
| 519 | 20241220 | 100200 | 635799850 | 11100 | 11100 | 11100 | 11100 | 185 |
| 520 | 20241220 | 100100 | 633746350 | 11070 | 11040 | 11070 | 11040 | 2111 |
| 521 | 20241220 | 100000 | 610377670 | 11040 | 11040 | 11040 | 11040 | 0 |
| 522 | 20241220 | 095900 | 610377670 | 11040 | 11040 | 11070 | 11040 | 115 |
| 523 | 20241220 | 095800 | 609105010 | 11050 | 11070 | 11070 | 11050 | 217 |
| 524 | 20241220 | 095700 | 606706840 | 11070 | 11050 | 11070 | 11040 | 635 |
| 525 | 20241220 | 095600 | 599686960 | 11040 | 11060 | 11060 | 11040 | 20 |
| 526 | 20241220 | 095500 | 599465840 | 11060 | 11060 | 11060 | 11060 | 29 |
| 527 | 20241220 | 095400 | 599145100 | 11060 | 11030 | 11060 | 11020 | 4706 |
| 528 | 20241220 | 095300 | 547189730 | 11020 | 11030 | 11030 | 11020 | 832 |
| 529 | 20241220 | 095200 | 538020170 | 11020 | 11020 | 11020 | 11020 | 38 |
| 530 | 20241220 | 095100 | 537601410 | 11020 | 11040 | 11040 | 11020 | 1961 |
| 531 | 20241220 | 095000 | 515973550 | 11040 | 11040 | 11040 | 11030 | 167 |
| 532 | 20241220 | 094900 | 514130720 | 11060 | 11060 | 11060 | 11040 | 96 |
| 533 | 20241220 | 094800 | 513069020 | 11030 | 11060 | 11060 | 11030 | 1102 |
| 534 | 20241220 | 094700 | 500906900 | 11030 | 11060 | 11060 | 11030 | 948 |
| 535 | 20241220 | 094600 | 490440620 | 11040 | 11040 | 11060 | 11040 | 665 |
| 536 | 20241220 | 094500 | 483095230 | 11040 | 11070 | 11070 | 11030 | 1926 |
| 537 | 20241220 | 094400 | 461810840 | 11110 | 11070 | 11110 | 11070 | 234 |
| 538 | 20241220 | 094300 | 459220060 | 11080 | 11110 | 11110 | 11080 | 94 |
| 539 | 20241220 | 094200 | 458178510 | 11070 | 11110 | 11120 | 11070 | 30 |
| 540 | 20241220 | 094100 | 457845310 | 11110 | 11120 | 11120 | 11070 | 105 |
| 541 | 20241220 | 094000 | 456679810 | 11120 | 11130 | 11130 | 11080 | 146 |
| 542 | 20241220 | 093900 | 455061830 | 11130 | 11110 | 11140 | 11090 | 165 |
| 543 | 20241220 | 093800 | 453228470 | 11090 | 11060 | 11110 | 11060 | 1046 |
| 544 | 20241220 | 093700 | 441626180 | 11050 | 11100 | 11100 | 11050 | 74 |
| 545 | 20241220 | 093600 | 440808090 | 11100 | 11060 | 11100 | 11050 | 555 |
| 546 | 20241220 | 093500 | 434665790 | 11060 | 11060 | 11060 | 11060 | 119 |
| 547 | 20241220 | 093400 | 433349650 | 11100 | 11100 | 11100 | 11060 | 161 |
| 548 | 20241220 | 093300 | 431568070 | 11060 | 11120 | 11130 | 11060 | 936 |
| 549 | 20241220 | 093200 | 421199110 | 11120 | 11070 | 11120 | 11070 | 780 |
| 550 | 20241220 | 093100 | 412555890 | 11070 | 11140 | 11140 | 11070 | 1060 |
| 551 | 20241220 | 093000 | 400818190 | 11150 | 11090 | 11150 | 11080 | 1508 |
| 552 | 20241220 | 092900 | 384089790 | 11050 | 11090 | 11090 | 11050 | 8 |
| 553 | 20241220 | 092800 | 384001110 | 11040 | 11030 | 11090 | 11030 | 4050 |
| 554 | 20241220 | 092700 | 339313450 | 11030 | 11040 | 11040 | 11030 | 463 |
| 555 | 20241220 | 092600 | 334204930 | 11040 | 11030 | 11040 | 11030 | 158 |
| 556 | 20241220 | 092500 | 332462000 | 11030 | 11120 | 11120 | 11030 | 1191 |
| 557 | 20241220 | 092400 | 319273770 | 11120 | 11120 | 11120 | 11090 | 352 |
| 558 | 20241220 | 092300 | 315368510 | 11150 | 11160 | 11160 | 11110 | 1923 |
| 559 | 20241220 | 092200 | 293975590 | 11110 | 11130 | 11130 | 11110 | 62 |
| 560 | 20241220 | 092100 | 293285630 | 11160 | 11160 | 11160 | 11120 | 180 |
| 561 | 20241220 | 092000 | 291280870 | 11160 | 11150 | 11160 | 11150 | 110 |
| 562 | 20241220 | 091900 | 290054360 | 11150 | 11090 | 11150 | 11090 | 4837 |
| 563 | 20241220 | 091800 | 236408490 | 11080 | 11100 | 11150 | 11080 | 263 |
| 564 | 20241220 | 091700 | 233492130 | 11070 | 11150 | 11160 | 11070 | 129 |
| 565 | 20241220 | 091600 | 232061500 | 11080 | 11080 | 11090 | 11080 | 2566 |
| 566 | 20241220 | 091500 | 203617940 | 11080 | 11100 | 11100 | 11020 | 4009 |
| 567 | 20241220 | 091400 | 159305820 | 11140 | 11140 | 11140 | 11140 | 6 |
| 568 | 20241220 | 091300 | 159238980 | 11090 | 11140 | 11140 | 11090 | 685 |
| 569 | 20241220 | 091200 | 151618760 | 11090 | 11090 | 11100 | 11090 | 1006 |
| 570 | 20241220 | 091100 | 140458880 | 11150 | 11100 | 11150 | 11100 | 890 |
| 571 | 20241220 | 091000 | 130576330 | 11170 | 11190 | 11190 | 11090 | 1363 |
| 572 | 20241220 | 090900 | 115435890 | 11190 | 11210 | 11210 | 11110 | 1744 |
| 573 | 20241220 | 090800 | 96044230 | 11160 | 11160 | 11210 | 11160 | 132 |
| 574 | 20241220 | 090700 | 94568360 | 11160 | 11140 | 11160 | 11090 | 635 |
| 575 | 20241220 | 090600 | 87504100 | 11150 | 11130 | 11150 | 11130 | 1050 |
| 576 | 20241220 | 090500 | 75810800 | 11120 | 11090 | 11120 | 11050 | 316 |
| 577 | 20241220 | 090400 | 72312560 | 11100 | 11210 | 11210 | 11100 | 3973 |
| 578 | 20241220 | 090300 | 28006180 | 11220 | 11220 | 11220 | 11220 | 185 |
| 579 | 20241220 | 090200 | 25930480 | 11220 | 11220 | 11220 | 11200 | 467 |
| 580 | 20241220 | 090100 | 20695710 | 11220 | 11220 | 11220 | 11210 | 98 |
| 581 | 20241220 | 090000 | 19596160 | 11220 | 11260 | 11260 | 11220 | 1741 |