32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 194300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 1378 |
| 3 | 20241217 | 194200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 4 | 20241217 | 194100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 5 | 20241217 | 194000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 6 | 20241217 | 193900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 7 | 20241217 | 193800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 8 | 20241217 | 193700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 9 | 20241217 | 193600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 10 | 20241217 | 193500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 11 | 20241217 | 193400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 12 | 20241217 | 193300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 13 | 20241217 | 193200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 14 | 20241217 | 193100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 15 | 20241217 | 193000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 16 | 20241217 | 192900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 17 | 20241217 | 192800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 18 | 20241217 | 192700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 19 | 20241217 | 192600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 20 | 20241217 | 192500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 21 | 20241217 | 192400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 22 | 20241217 | 192300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 23 | 20241217 | 192200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 24 | 20241217 | 192100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 25 | 20241217 | 192000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 26 | 20241217 | 191900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 27 | 20241217 | 191800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 28 | 20241217 | 191700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 29 | 20241217 | 191600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 30 | 20241217 | 191500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 31 | 20241217 | 191400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 32 | 20241217 | 191300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 1378 |
| 33 | 20241217 | 191200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 34 | 20241217 | 191100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 35 | 20241217 | 191000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 36 | 20241217 | 190900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 37 | 20241217 | 190800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 38 | 20241217 | 190700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 39 | 20241217 | 190600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 40 | 20241217 | 190500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 41 | 20241217 | 190400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 42 | 20241217 | 190300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 43 | 20241217 | 190200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 44 | 20241217 | 190100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 45 | 20241217 | 190000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 46 | 20241217 | 185900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 47 | 20241217 | 185800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 48 | 20241217 | 185700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 49 | 20241217 | 185600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 50 | 20241217 | 185500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 51 | 20241217 | 185400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 52 | 20241217 | 185300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 53 | 20241217 | 185200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 54 | 20241217 | 185100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 55 | 20241217 | 185000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 56 | 20241217 | 184900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 57 | 20241217 | 184800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 58 | 20241217 | 184700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 59 | 20241217 | 184600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 60 | 20241217 | 184500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 61 | 20241217 | 184400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 62 | 20241217 | 184300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 1378 |
| 63 | 20241217 | 184200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 64 | 20241217 | 184100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 65 | 20241217 | 184000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 66 | 20241217 | 183900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 67 | 20241217 | 183800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 68 | 20241217 | 183700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 69 | 20241217 | 183600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 70 | 20241217 | 183500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 71 | 20241217 | 183400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 72 | 20241217 | 183300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 73 | 20241217 | 183200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 74 | 20241217 | 183100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 75 | 20241217 | 183000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 76 | 20241217 | 182900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 77 | 20241217 | 182800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 78 | 20241217 | 182700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 79 | 20241217 | 182600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 80 | 20241217 | 182500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 81 | 20241217 | 182400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 82 | 20241217 | 182300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 83 | 20241217 | 182200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 84 | 20241217 | 182100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 85 | 20241217 | 182000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 86 | 20241217 | 181900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 87 | 20241217 | 181800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 88 | 20241217 | 181700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 89 | 20241217 | 181600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 90 | 20241217 | 181500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 91 | 20241217 | 181400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 92 | 20241217 | 181300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 1378 |
| 93 | 20241217 | 181200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 94 | 20241217 | 181100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 95 | 20241217 | 181000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 96 | 20241217 | 180900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 97 | 20241217 | 180800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 98 | 20241217 | 180700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 99 | 20241217 | 180600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 100 | 20241217 | 180500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 101 | 20241217 | 180400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 102 | 20241217 | 180300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 103 | 20241217 | 180200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 104 | 20241217 | 180100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 105 | 20241217 | 180000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 106 | 20241217 | 175900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 107 | 20241217 | 175800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 108 | 20241217 | 175700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 109 | 20241217 | 175600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 110 | 20241217 | 175500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 111 | 20241217 | 175400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 112 | 20241217 | 175300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 113 | 20241217 | 175200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 114 | 20241217 | 175100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 115 | 20241217 | 175000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 116 | 20241217 | 174900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 117 | 20241217 | 174800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 118 | 20241217 | 174700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 119 | 20241217 | 174600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 120 | 20241217 | 174500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 121 | 20241217 | 174400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 122 | 20241217 | 174300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 1378 |
| 123 | 20241217 | 174200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 124 | 20241217 | 174100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 125 | 20241217 | 174000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 126 | 20241217 | 173900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 127 | 20241217 | 173800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 128 | 20241217 | 173700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 129 | 20241217 | 173600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 130 | 20241217 | 173500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 131 | 20241217 | 173400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 132 | 20241217 | 173300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 133 | 20241217 | 173200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 134 | 20241217 | 173100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 135 | 20241217 | 173000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 136 | 20241217 | 172900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 137 | 20241217 | 172800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 138 | 20241217 | 172700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 139 | 20241217 | 172600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 140 | 20241217 | 172500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 141 | 20241217 | 172400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 142 | 20241217 | 172300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 143 | 20241217 | 172200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 144 | 20241217 | 172100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 145 | 20241217 | 172000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 146 | 20241217 | 171900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 147 | 20241217 | 171800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 148 | 20241217 | 171700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 149 | 20241217 | 171600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 150 | 20241217 | 171500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 151 | 20241217 | 171400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 152 | 20241217 | 171300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 1378 |
| 153 | 20241217 | 171200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 154 | 20241217 | 171100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 155 | 20241217 | 171000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 156 | 20241217 | 170900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 157 | 20241217 | 170800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 158 | 20241217 | 170700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 159 | 20241217 | 170600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 160 | 20241217 | 170500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 161 | 20241217 | 170400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 162 | 20241217 | 170300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 163 | 20241217 | 170200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 164 | 20241217 | 170100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 165 | 20241217 | 170000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 166 | 20241217 | 165900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 167 | 20241217 | 165800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 168 | 20241217 | 165700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 169 | 20241217 | 165600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 170 | 20241217 | 165500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 171 | 20241217 | 165400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 172 | 20241217 | 165300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 173 | 20241217 | 165200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 174 | 20241217 | 165100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 175 | 20241217 | 165000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 176 | 20241217 | 164900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 177 | 20241217 | 164800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 178 | 20241217 | 164700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 179 | 20241217 | 164600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 180 | 20241217 | 164500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 181 | 20241217 | 164400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 182 | 20241217 | 164300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 1378 |
| 183 | 20241217 | 164200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 184 | 20241217 | 164100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 185 | 20241217 | 164000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 186 | 20241217 | 163900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 187 | 20241217 | 163800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 188 | 20241217 | 163700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 189 | 20241217 | 163600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 190 | 20241217 | 163500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 191 | 20241217 | 163400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 192 | 20241217 | 163300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 193 | 20241217 | 163200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 194 | 20241217 | 163100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 195 | 20241217 | 163000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 196 | 20241217 | 162900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 197 | 20241217 | 162800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 198 | 20241217 | 162700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 199 | 20241217 | 162600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 200 | 20241217 | 162500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 201 | 20241217 | 162400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 202 | 20241217 | 162300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 203 | 20241217 | 162200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 204 | 20241217 | 162100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 205 | 20241217 | 162000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 206 | 20241217 | 161900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 207 | 20241217 | 161800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 208 | 20241217 | 161700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 209 | 20241217 | 161600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 210 | 20241217 | 161500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 211 | 20241217 | 161400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 212 | 20241217 | 161300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 1378 |
| 213 | 20241217 | 161200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 214 | 20241217 | 161100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 215 | 20241217 | 161000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 216 | 20241217 | 160900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 217 | 20241217 | 160800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 218 | 20241217 | 160700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 219 | 20241217 | 160600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 220 | 20241217 | 160500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 221 | 20241217 | 160400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 222 | 20241217 | 160300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 223 | 20241217 | 160200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 224 | 20241217 | 160100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 225 | 20241217 | 160000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 226 | 20241217 | 155900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 227 | 20241217 | 155800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 228 | 20241217 | 155700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 229 | 20241217 | 155600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 230 | 20241217 | 155500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 231 | 20241217 | 155400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 232 | 20241217 | 155300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 233 | 20241217 | 155200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 234 | 20241217 | 155100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 235 | 20241217 | 155000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 236 | 20241217 | 154900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 237 | 20241217 | 154800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 238 | 20241217 | 154700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 239 | 20241217 | 154600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 240 | 20241217 | 154500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 241 | 20241217 | 154400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 242 | 20241217 | 154300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 1378 |
| 243 | 20241217 | 154200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 244 | 20241217 | 154100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 245 | 20241217 | 154000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 246 | 20241217 | 153900 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 247 | 20241217 | 153800 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 248 | 20241217 | 153700 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 249 | 20241217 | 153600 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 250 | 20241217 | 153500 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 251 | 20241217 | 153400 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 252 | 20241217 | 153300 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 253 | 20241217 | 153200 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 254 | 20241217 | 153100 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 0 |
| 255 | 20241217 | 153000 | 1037145410 | 10230 | 10230 | 10230 | 10230 | 1378 |
| 256 | 20241217 | 152900 | 1023048470 | 10220 | 10220 | 10220 | 10220 | 0 |
| 257 | 20241217 | 152800 | 1023048470 | 10220 | 10220 | 10220 | 10220 | 0 |
| 258 | 20241217 | 152700 | 1023048470 | 10220 | 10220 | 10220 | 10220 | 0 |
| 259 | 20241217 | 152600 | 1023048470 | 10220 | 10220 | 10220 | 10220 | 0 |
| 260 | 20241217 | 152500 | 1023048470 | 10220 | 10220 | 10220 | 10220 | 0 |
| 261 | 20241217 | 152400 | 1023048470 | 10220 | 10220 | 10220 | 10220 | 0 |
| 262 | 20241217 | 152300 | 1023048470 | 10220 | 10220 | 10220 | 10220 | 0 |
| 263 | 20241217 | 152200 | 1023048470 | 10220 | 10220 | 10220 | 10220 | 0 |
| 264 | 20241217 | 152100 | 1023048470 | 10220 | 10220 | 10220 | 10220 | 0 |
| 265 | 20241217 | 152000 | 1023048470 | 10220 | 10220 | 10220 | 10220 | 0 |
| 266 | 20241217 | 151900 | 1023048470 | 10220 | 10230 | 10230 | 10210 | 704 |
| 267 | 20241217 | 151800 | 1015854030 | 10220 | 10200 | 10230 | 10200 | 803 |
| 268 | 20241217 | 151700 | 1007645890 | 10210 | 10210 | 10220 | 10210 | 115 |
| 269 | 20241217 | 151600 | 1006471440 | 10220 | 10220 | 10220 | 10220 | 126 |
| 270 | 20241217 | 151500 | 1005183720 | 10220 | 10200 | 10220 | 10200 | 216 |
| 271 | 20241217 | 151400 | 1002979600 | 10210 | 10210 | 10220 | 10210 | 867 |
| 272 | 20241217 | 151300 | 994127000 | 10210 | 10210 | 10210 | 10200 | 250 |
| 273 | 20241217 | 151200 | 991574800 | 10200 | 10200 | 10210 | 10200 | 189 |
| 274 | 20241217 | 151100 | 989646110 | 10200 | 10200 | 10200 | 10180 | 74 |
| 275 | 20241217 | 151000 | 988891390 | 10200 | 10190 | 10200 | 10170 | 201 |
| 276 | 20241217 | 150900 | 986841410 | 10200 | 10190 | 10200 | 10170 | 97 |
| 277 | 20241217 | 150800 | 985854070 | 10160 | 10160 | 10200 | 10160 | 3 |
| 278 | 20241217 | 150700 | 985823550 | 10210 | 10210 | 10210 | 10160 | 6 |
| 279 | 20241217 | 150600 | 985762490 | 10210 | 10190 | 10210 | 10190 | 2301 |
| 280 | 20241217 | 150500 | 962273400 | 10190 | 10190 | 10190 | 10190 | 0 |
| 281 | 20241217 | 150400 | 962273400 | 10190 | 10170 | 10190 | 10170 | 41 |
| 282 | 20241217 | 150300 | 961856410 | 10170 | 10170 | 10170 | 10170 | 104 |
| 283 | 20241217 | 150200 | 960798730 | 10170 | 10170 | 10170 | 10170 | 320 |
| 284 | 20241217 | 150100 | 957544330 | 10180 | 10210 | 10210 | 10180 | 532 |
| 285 | 20241217 | 150000 | 952125270 | 10210 | 10210 | 10210 | 10210 | 119 |
| 286 | 20241217 | 145900 | 950910280 | 10190 | 10210 | 10210 | 10190 | 2 |
| 287 | 20241217 | 145800 | 950889880 | 10190 | 10190 | 10190 | 10190 | 0 |
| 288 | 20241217 | 145700 | 950889880 | 10190 | 10210 | 10210 | 10190 | 175 |
| 289 | 20241217 | 145600 | 949105330 | 10210 | 10210 | 10210 | 10210 | 1 |
| 290 | 20241217 | 145500 | 949095120 | 10180 | 10210 | 10210 | 10180 | 2704 |
| 291 | 20241217 | 145400 | 921510340 | 10220 | 10220 | 10220 | 10210 | 64 |
| 292 | 20241217 | 145300 | 920856320 | 10220 | 10230 | 10230 | 10200 | 595 |
| 293 | 20241217 | 145200 | 914782030 | 10230 | 10210 | 10230 | 10210 | 284 |
| 294 | 20241217 | 145100 | 911880390 | 10240 | 10210 | 10240 | 10210 | 189 |
| 295 | 20241217 | 145000 | 909948720 | 10200 | 10210 | 10210 | 10200 | 215 |
| 296 | 20241217 | 144900 | 907753720 | 10210 | 10230 | 10230 | 10210 | 1402 |
| 297 | 20241217 | 144800 | 893429660 | 10240 | 10240 | 10240 | 10240 | 46 |
| 298 | 20241217 | 144700 | 892958620 | 10240 | 10230 | 10240 | 10230 | 45 |
| 299 | 20241217 | 144600 | 892497840 | 10240 | 10240 | 10240 | 10240 | 1 |
| 300 | 20241217 | 144500 | 892487600 | 10230 | 10240 | 10240 | 10220 | 67 |
| 301 | 20241217 | 144400 | 891801930 | 10220 | 10230 | 10240 | 10220 | 216 |
| 302 | 20241217 | 144300 | 889592060 | 10240 | 10230 | 10240 | 10230 | 379 |
| 303 | 20241217 | 144200 | 885711750 | 10230 | 10210 | 10240 | 10210 | 88 |
| 304 | 20241217 | 144100 | 884811380 | 10240 | 10160 | 10240 | 10160 | 8094 |
| 305 | 20241217 | 144000 | 802340920 | 10160 | 10160 | 10160 | 10160 | 60 |
| 306 | 20241217 | 143900 | 801731320 | 10160 | 10140 | 10160 | 10140 | 164 |
| 307 | 20241217 | 143800 | 800067310 | 10170 | 10170 | 10170 | 10170 | 7 |
| 308 | 20241217 | 143700 | 799996120 | 10170 | 10150 | 10170 | 10150 | 203 |
| 309 | 20241217 | 143600 | 797934620 | 10150 | 10130 | 10160 | 10110 | 405 |
| 310 | 20241217 | 143500 | 793831630 | 10140 | 10160 | 10160 | 10140 | 103 |
| 311 | 20241217 | 143400 | 792786180 | 10150 | 10170 | 10190 | 10150 | 422 |
| 312 | 20241217 | 143300 | 788495780 | 10200 | 10180 | 10200 | 10170 | 231 |
| 313 | 20241217 | 143200 | 786141700 | 10180 | 10200 | 10200 | 10170 | 904 |
| 314 | 20241217 | 143100 | 776935960 | 10190 | 10190 | 10200 | 10170 | 2787 |
| 315 | 20241217 | 143000 | 748519880 | 10160 | 10140 | 10200 | 10140 | 820 |
| 316 | 20241217 | 142900 | 740169720 | 10160 | 10110 | 10160 | 10110 | 1876 |
| 317 | 20241217 | 142800 | 721125980 | 10100 | 10080 | 10160 | 10080 | 4194 |
| 318 | 20241217 | 142700 | 678741350 | 10080 | 10080 | 10080 | 10070 | 1099 |
| 319 | 20241217 | 142600 | 667663930 | 10070 | 10050 | 10080 | 10050 | 1164 |
| 320 | 20241217 | 142500 | 655941890 | 10020 | 10020 | 10020 | 10020 | 0 |
| 321 | 20241217 | 142400 | 655941890 | 10020 | 10030 | 10050 | 10020 | 104 |
| 322 | 20241217 | 142300 | 654898300 | 10030 | 10020 | 10030 | 10020 | 25 |
| 323 | 20241217 | 142200 | 654647750 | 10030 | 10000 | 10030 | 10000 | 101 |
| 324 | 20241217 | 142100 | 653637690 | 10000 | 10040 | 10040 | 10000 | 1616 |
| 325 | 20241217 | 142000 | 637464110 | 10040 | 10050 | 10050 | 10040 | 205 |
| 326 | 20241217 | 141900 | 635405900 | 10050 | 10050 | 10050 | 10050 | 271 |
| 327 | 20241217 | 141800 | 632682350 | 10050 | 10080 | 10080 | 10050 | 71 |
| 328 | 20241217 | 141700 | 631967330 | 10080 | 10070 | 10080 | 10050 | 433 |
| 329 | 20241217 | 141600 | 627610560 | 10060 | 10070 | 10070 | 10060 | 353 |
| 330 | 20241217 | 141500 | 624058880 | 10080 | 10040 | 10080 | 10040 | 205 |
| 331 | 20241217 | 141400 | 621993110 | 10080 | 10030 | 10080 | 10030 | 587 |
| 332 | 20241217 | 141300 | 616104500 | 10080 | 10080 | 10080 | 10080 | 69 |
| 333 | 20241217 | 141200 | 615408980 | 10080 | 10070 | 10080 | 10070 | 247 |
| 334 | 20241217 | 141100 | 612920720 | 10060 | 10030 | 10060 | 10030 | 1469 |
| 335 | 20241217 | 141000 | 598142610 | 10060 | 10050 | 10060 | 10020 | 583 |
| 336 | 20241217 | 140900 | 592285910 | 10050 | 10040 | 10070 | 10020 | 185 |
| 337 | 20241217 | 140800 | 590429530 | 10070 | 10060 | 10070 | 10020 | 346 |
| 338 | 20241217 | 140700 | 586955160 | 10070 | 10070 | 10070 | 10070 | 1 |
| 339 | 20241217 | 140600 | 586945090 | 10010 | 10020 | 10070 | 10010 | 658 |
| 340 | 20241217 | 140500 | 580352390 | 10050 | 10050 | 10050 | 10050 | 1 |
| 341 | 20241217 | 140400 | 580342340 | 10050 | 10030 | 10050 | 10000 | 744 |
| 342 | 20241217 | 140300 | 572893430 | 10080 | 10040 | 10080 | 10040 | 245 |
| 343 | 20241217 | 140200 | 570428160 | 10020 | 10060 | 10070 | 10020 | 387 |
| 344 | 20241217 | 140100 | 566536320 | 10060 | 10030 | 10060 | 10020 | 95 |
| 345 | 20241217 | 140000 | 565581920 | 10020 | 10070 | 10070 | 10020 | 777 |
| 346 | 20241217 | 135900 | 557778170 | 10070 | 10070 | 10070 | 10070 | 63 |
| 347 | 20241217 | 135800 | 557143760 | 10070 | 10060 | 10070 | 10060 | 7 |
| 348 | 20241217 | 135700 | 557073280 | 10070 | 10040 | 10070 | 10010 | 803 |
| 349 | 20241217 | 135600 | 549000310 | 10030 | 10010 | 10040 | 10000 | 2433 |
| 350 | 20241217 | 135500 | 524614600 | 10020 | 10020 | 10020 | 10000 | 207 |
| 351 | 20241217 | 135400 | 522544460 | 10010 | 10010 | 10010 | 10010 | 517 |
| 352 | 20241217 | 135300 | 517369290 | 10020 | 10010 | 10020 | 10010 | 258 |
| 353 | 20241217 | 135200 | 514786210 | 10010 | 10020 | 10020 | 10010 | 549 |
| 354 | 20241217 | 135100 | 509289980 | 10020 | 10000 | 10020 | 9980 | 905 |
| 355 | 20241217 | 135000 | 500231210 | 10000 | 9980 | 10010 | 9970 | 48 |
| 356 | 20241217 | 134900 | 499751460 | 9980 | 10000 | 10010 | 9980 | 991 |
| 357 | 20241217 | 134800 | 489845810 | 9990 | 9980 | 9990 | 9980 | 127 |
| 358 | 20241217 | 134700 | 488577650 | 9980 | 9980 | 9980 | 9980 | 83 |
| 359 | 20241217 | 134600 | 487749310 | 9980 | 9990 | 10000 | 9970 | 458 |
| 360 | 20241217 | 134500 | 483176740 | 9990 | 10000 | 10000 | 9970 | 203 |
| 361 | 20241217 | 134400 | 481147220 | 9970 | 9980 | 10000 | 9960 | 311 |
| 362 | 20241217 | 134300 | 478037790 | 10000 | 9980 | 10000 | 9970 | 196 |
| 363 | 20241217 | 134200 | 476079620 | 9980 | 9970 | 9980 | 9970 | 1278 |
| 364 | 20241217 | 134100 | 463325190 | 9980 | 9910 | 9980 | 9910 | 383 |
| 365 | 20241217 | 134000 | 459508520 | 9940 | 9900 | 9950 | 9900 | 681 |
| 366 | 20241217 | 133900 | 452733940 | 9940 | 9940 | 9940 | 9940 | 64 |
| 367 | 20241217 | 133800 | 452097780 | 9930 | 9930 | 9930 | 9930 | 141 |
| 368 | 20241217 | 133700 | 450697650 | 9930 | 9930 | 9930 | 9930 | 68 |
| 369 | 20241217 | 133600 | 450022410 | 9930 | 9890 | 9930 | 9890 | 76 |
| 370 | 20241217 | 133500 | 449268050 | 9930 | 9900 | 9930 | 9900 | 484 |
| 371 | 20241217 | 133400 | 444474140 | 9930 | 9930 | 9930 | 9920 | 461 |
| 372 | 20241217 | 133300 | 439896440 | 9930 | 9930 | 9930 | 9930 | 55 |
| 373 | 20241217 | 133200 | 439350290 | 9930 | 9940 | 9940 | 9930 | 114 |
| 374 | 20241217 | 133100 | 438217190 | 9900 | 9950 | 9950 | 9900 | 157 |
| 375 | 20241217 | 133000 | 436659540 | 9950 | 9940 | 9950 | 9890 | 85 |
| 376 | 20241217 | 132900 | 435815280 | 9930 | 9920 | 9930 | 9890 | 226 |
| 377 | 20241217 | 132800 | 433575440 | 9890 | 9910 | 9920 | 9890 | 126 |
| 378 | 20241217 | 132700 | 432327590 | 9910 | 9860 | 9910 | 9860 | 1135 |
| 379 | 20241217 | 132600 | 421104010 | 9860 | 9850 | 9860 | 9820 | 1138 |
| 380 | 20241217 | 132500 | 409893830 | 9850 | 9820 | 9850 | 9820 | 71 |
| 381 | 20241217 | 132400 | 409195370 | 9830 | 9830 | 9830 | 9830 | 8 |
| 382 | 20241217 | 132300 | 409116730 | 9830 | 9830 | 9830 | 9830 | 452 |
| 383 | 20241217 | 132200 | 404673570 | 9820 | 9760 | 9820 | 9760 | 1020 |
| 384 | 20241217 | 132100 | 394658310 | 9820 | 9750 | 9820 | 9750 | 59 |
| 385 | 20241217 | 132000 | 394082990 | 9750 | 9750 | 9820 | 9750 | 64 |
| 386 | 20241217 | 131900 | 393458920 | 9830 | 9820 | 9830 | 9820 | 74 |
| 387 | 20241217 | 131800 | 392732210 | 9810 | 9790 | 9810 | 9790 | 2707 |
| 388 | 20241217 | 131700 | 366209770 | 9780 | 9780 | 9780 | 9780 | 256 |
| 389 | 20241217 | 131600 | 363706090 | 9770 | 9680 | 9770 | 9680 | 268 |
| 390 | 20241217 | 131500 | 361091010 | 9690 | 9690 | 9690 | 9690 | 838 |
| 391 | 20241217 | 131400 | 352970790 | 9750 | 9750 | 9750 | 9750 | 0 |
| 392 | 20241217 | 131300 | 352970790 | 9750 | 9700 | 9750 | 9700 | 942 |
| 393 | 20241217 | 131200 | 343833340 | 9750 | 9750 | 9750 | 9750 | 0 |
| 394 | 20241217 | 131100 | 343833340 | 9750 | 9700 | 9750 | 9700 | 9 |
| 395 | 20241217 | 131000 | 343745990 | 9700 | 9700 | 9700 | 9700 | 13 |
| 396 | 20241217 | 130900 | 343619890 | 9750 | 9750 | 9750 | 9750 | 0 |
| 397 | 20241217 | 130800 | 343619890 | 9750 | 9750 | 9750 | 9750 | 38 |
| 398 | 20241217 | 130700 | 343249390 | 9750 | 9750 | 9750 | 9750 | 1 |
| 399 | 20241217 | 130600 | 343239640 | 9700 | 9710 | 9750 | 9700 | 1071 |
| 400 | 20241217 | 130500 | 332843390 | 9750 | 9710 | 9750 | 9710 | 14 |
| 401 | 20241217 | 130400 | 332707410 | 9750 | 9750 | 9750 | 9730 | 179 |
| 402 | 20241217 | 130300 | 330965700 | 9730 | 9730 | 9730 | 9730 | 99 |
| 403 | 20241217 | 130200 | 330002430 | 9730 | 9720 | 9730 | 9720 | 566 |
| 404 | 20241217 | 130100 | 324495910 | 9710 | 9700 | 9720 | 9700 | 745 |
| 405 | 20241217 | 130000 | 317267010 | 9680 | 9680 | 9680 | 9680 | 13 |
| 406 | 20241217 | 125900 | 317141170 | 9700 | 9700 | 9700 | 9700 | 0 |
| 407 | 20241217 | 125800 | 317141170 | 9700 | 9700 | 9700 | 9700 | 1 |
| 408 | 20241217 | 125700 | 317131470 | 9680 | 9680 | 9680 | 9680 | 0 |
| 409 | 20241217 | 125600 | 317131470 | 9680 | 9680 | 9680 | 9680 | 8 |
| 410 | 20241217 | 125500 | 317054030 | 9680 | 9680 | 9680 | 9680 | 13 |
| 411 | 20241217 | 125400 | 316928190 | 9700 | 9700 | 9700 | 9700 | 0 |
| 412 | 20241217 | 125300 | 316928190 | 9700 | 9700 | 9700 | 9700 | 0 |
| 413 | 20241217 | 125200 | 316928190 | 9700 | 9700 | 9700 | 9700 | 1 |
| 414 | 20241217 | 125100 | 316918490 | 9700 | 9680 | 9700 | 9680 | 9 |
| 415 | 20241217 | 125000 | 316831350 | 9690 | 9690 | 9690 | 9680 | 15 |
| 416 | 20241217 | 124900 | 316686120 | 9690 | 9690 | 9690 | 9690 | 0 |
| 417 | 20241217 | 124800 | 316686120 | 9690 | 9690 | 9700 | 9690 | 68 |
| 418 | 20241217 | 124700 | 316027190 | 9700 | 9700 | 9700 | 9700 | 0 |
| 419 | 20241217 | 124600 | 316027190 | 9700 | 9690 | 9700 | 9690 | 324 |
| 420 | 20241217 | 124500 | 312887620 | 9690 | 9690 | 9690 | 9690 | 13 |
| 421 | 20241217 | 124400 | 312761650 | 9690 | 9690 | 9690 | 9690 | 310 |
| 422 | 20241217 | 124300 | 309757750 | 9700 | 9700 | 9700 | 9700 | 100 |
| 423 | 20241217 | 124200 | 308787750 | 9700 | 9700 | 9700 | 9700 | 1 |
| 424 | 20241217 | 124100 | 308778050 | 9690 | 9690 | 9690 | 9690 | 8 |
| 425 | 20241217 | 124000 | 308700530 | 9700 | 9690 | 9700 | 9690 | 14 |
| 426 | 20241217 | 123900 | 308564860 | 9700 | 9700 | 9700 | 9700 | 0 |
| 427 | 20241217 | 123800 | 308564860 | 9700 | 9700 | 9700 | 9700 | 0 |
| 428 | 20241217 | 123700 | 308564860 | 9700 | 9700 | 9700 | 9700 | 1 |
| 429 | 20241217 | 123600 | 308555160 | 9690 | 9670 | 9690 | 9670 | 10 |
| 430 | 20241217 | 123500 | 308458420 | 9670 | 9670 | 9670 | 9670 | 33 |
| 431 | 20241217 | 123400 | 308139310 | 9670 | 9680 | 9680 | 9670 | 792 |
| 432 | 20241217 | 123300 | 300474330 | 9700 | 9720 | 9720 | 9680 | 933 |
| 433 | 20241217 | 123200 | 291442170 | 9720 | 9720 | 9720 | 9720 | 1 |
| 434 | 20241217 | 123100 | 291432450 | 9680 | 9680 | 9680 | 9680 | 8 |
| 435 | 20241217 | 123000 | 291355010 | 9680 | 9680 | 9680 | 9680 | 13 |
| 436 | 20241217 | 122900 | 291229170 | 9690 | 9690 | 9690 | 9690 | 10 |
| 437 | 20241217 | 122800 | 291132270 | 9700 | 9700 | 9700 | 9700 | 0 |
| 438 | 20241217 | 122700 | 291132270 | 9700 | 9730 | 9730 | 9700 | 15 |
| 439 | 20241217 | 122600 | 290986470 | 9730 | 9690 | 9730 | 9680 | 109 |
| 440 | 20241217 | 122500 | 289930310 | 9690 | 9690 | 9690 | 9690 | 13 |
| 441 | 20241217 | 122400 | 289804340 | 9730 | 9730 | 9730 | 9730 | 0 |
| 442 | 20241217 | 122300 | 289804340 | 9730 | 9730 | 9730 | 9730 | 0 |
| 443 | 20241217 | 122200 | 289804340 | 9730 | 9730 | 9730 | 9730 | 1 |
| 444 | 20241217 | 122100 | 289794610 | 9690 | 9700 | 9730 | 9690 | 2607 |
| 445 | 20241217 | 122000 | 264526470 | 9700 | 9700 | 9700 | 9700 | 13 |
| 446 | 20241217 | 121900 | 264400370 | 9730 | 9700 | 9730 | 9700 | 21 |
| 447 | 20241217 | 121800 | 264196640 | 9730 | 9730 | 9730 | 9730 | 0 |
| 448 | 20241217 | 121700 | 264196640 | 9730 | 9730 | 9730 | 9730 | 1 |
| 449 | 20241217 | 121600 | 264186910 | 9700 | 9730 | 9730 | 9700 | 9 |
| 450 | 20241217 | 121500 | 264099580 | 9700 | 9700 | 9700 | 9700 | 13 |
| 451 | 20241217 | 121400 | 263973480 | 9730 | 9730 | 9730 | 9730 | 0 |
| 452 | 20241217 | 121300 | 263973480 | 9730 | 9730 | 9730 | 9730 | 0 |
| 453 | 20241217 | 121200 | 263973480 | 9730 | 9730 | 9730 | 9730 | 1 |
| 454 | 20241217 | 121100 | 263963750 | 9700 | 9700 | 9700 | 9700 | 802 |
| 455 | 20241217 | 121000 | 256184350 | 9730 | 9700 | 9730 | 9700 | 15 |
| 456 | 20241217 | 120900 | 256038820 | 9700 | 9720 | 9720 | 9700 | 138 |
| 457 | 20241217 | 120800 | 254700180 | 9740 | 9740 | 9740 | 9740 | 0 |
| 458 | 20241217 | 120700 | 254700180 | 9740 | 9740 | 9740 | 9740 | 2 |
| 459 | 20241217 | 120600 | 254680700 | 9740 | 9700 | 9740 | 9700 | 11 |
| 460 | 20241217 | 120500 | 254573880 | 9750 | 9710 | 9750 | 9700 | 52 |
| 461 | 20241217 | 120400 | 254069020 | 9710 | 9710 | 9710 | 9710 | 15 |
| 462 | 20241217 | 120300 | 253923370 | 9760 | 9760 | 9760 | 9760 | 2 |
| 463 | 20241217 | 120200 | 253903850 | 9710 | 9710 | 9710 | 9710 | 0 |
| 464 | 20241217 | 120100 | 253903850 | 9710 | 9710 | 9710 | 9700 | 178 |
| 465 | 20241217 | 120000 | 252175560 | 9710 | 9710 | 9710 | 9710 | 16 |
| 466 | 20241217 | 115900 | 252020200 | 9740 | 9740 | 9740 | 9740 | 0 |
| 467 | 20241217 | 115800 | 252020200 | 9740 | 9730 | 9740 | 9730 | 10 |
| 468 | 20241217 | 115700 | 251922840 | 9710 | 9710 | 9710 | 9710 | 0 |
| 469 | 20241217 | 115600 | 251922840 | 9710 | 9710 | 9710 | 9710 | 9 |
| 470 | 20241217 | 115500 | 251835450 | 9700 | 9720 | 9720 | 9700 | 275 |
| 471 | 20241217 | 115400 | 249162570 | 9720 | 9720 | 9720 | 9720 | 2 |
| 472 | 20241217 | 115300 | 249143130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 473 | 20241217 | 115200 | 249143130 | 9700 | 9720 | 9720 | 9700 | 325 |
| 474 | 20241217 | 115100 | 245989030 | 9720 | 9720 | 9720 | 9720 | 9 |
| 475 | 20241217 | 115000 | 245901550 | 9720 | 9720 | 9720 | 9720 | 16 |
| 476 | 20241217 | 114900 | 245746030 | 9770 | 9770 | 9770 | 9770 | 2 |
| 477 | 20241217 | 114800 | 245726490 | 9720 | 9720 | 9720 | 9720 | 0 |
| 478 | 20241217 | 114700 | 245726490 | 9720 | 9720 | 9720 | 9720 | 2 |
| 479 | 20241217 | 114600 | 245707050 | 9710 | 9710 | 9710 | 9710 | 9 |
| 480 | 20241217 | 114500 | 245619660 | 9710 | 9710 | 9710 | 9710 | 16 |
| 481 | 20241217 | 114400 | 245464300 | 9720 | 9720 | 9720 | 9720 | 10 |
| 482 | 20241217 | 114300 | 245367100 | 9710 | 9710 | 9710 | 9710 | 0 |
| 483 | 20241217 | 114200 | 245367100 | 9710 | 9710 | 9710 | 9710 | 50 |
| 484 | 20241217 | 114100 | 244881600 | 9700 | 9700 | 9700 | 9700 | 9 |
| 485 | 20241217 | 114000 | 244794300 | 9700 | 9700 | 9700 | 9700 | 16 |
| 486 | 20241217 | 113900 | 244639100 | 9700 | 9700 | 9700 | 9700 | 0 |
| 487 | 20241217 | 113800 | 244639100 | 9700 | 9700 | 9700 | 9700 | 0 |
| 488 | 20241217 | 113700 | 244639100 | 9700 | 9700 | 9700 | 9700 | 0 |
| 489 | 20241217 | 113600 | 244639100 | 9700 | 9700 | 9700 | 9700 | 9 |
| 490 | 20241217 | 113500 | 244551800 | 9700 | 9700 | 9700 | 9700 | 37 |
| 491 | 20241217 | 113400 | 244192900 | 9720 | 9720 | 9720 | 9720 | 0 |
| 492 | 20241217 | 113300 | 244192900 | 9720 | 9720 | 9720 | 9720 | 0 |
| 493 | 20241217 | 113200 | 244192900 | 9720 | 9720 | 9720 | 9720 | 1 |
| 494 | 20241217 | 113100 | 244183180 | 9700 | 9700 | 9700 | 9700 | 54 |
| 495 | 20241217 | 113000 | 243659380 | 9700 | 9720 | 9720 | 9700 | 623 |
| 496 | 20241217 | 112900 | 237609350 | 9720 | 9720 | 9720 | 9720 | 0 |
| 497 | 20241217 | 112800 | 237609350 | 9720 | 9720 | 9720 | 9720 | 15 |
| 498 | 20241217 | 112700 | 237463550 | 9720 | 9720 | 9720 | 9720 | 0 |
| 499 | 20241217 | 112600 | 237463550 | 9720 | 9720 | 9720 | 9720 | 9 |
| 500 | 20241217 | 112500 | 237376070 | 9720 | 9750 | 9760 | 9720 | 31 |
| 501 | 20241217 | 112400 | 237074160 | 9780 | 9770 | 9780 | 9770 | 37 |
| 502 | 20241217 | 112300 | 236712430 | 9780 | 9720 | 9780 | 9720 | 501 |
| 503 | 20241217 | 112200 | 231818660 | 9720 | 9720 | 9720 | 9720 | 0 |
| 504 | 20241217 | 112100 | 231818660 | 9720 | 9720 | 9720 | 9720 | 1 |
| 505 | 20241217 | 112000 | 231808940 | 9720 | 9720 | 9720 | 9720 | 0 |
| 506 | 20241217 | 111900 | 231808940 | 9720 | 9720 | 9720 | 9720 | 1 |
| 507 | 20241217 | 111800 | 231799220 | 9710 | 9710 | 9710 | 9710 | 15 |
| 508 | 20241217 | 111700 | 231653570 | 9720 | 9720 | 9720 | 9720 | 0 |
| 509 | 20241217 | 111600 | 231653570 | 9720 | 9710 | 9720 | 9710 | 10 |
| 510 | 20241217 | 111500 | 231556460 | 9710 | 9720 | 9720 | 9710 | 587 |
| 511 | 20241217 | 111400 | 225856680 | 9710 | 9710 | 9710 | 9710 | 0 |
| 512 | 20241217 | 111300 | 225856680 | 9710 | 9710 | 9710 | 9710 | 1 |
| 513 | 20241217 | 111200 | 225846970 | 9710 | 9710 | 9710 | 9710 | 0 |
| 514 | 20241217 | 111100 | 225846970 | 9710 | 9710 | 9710 | 9710 | 263 |
| 515 | 20241217 | 111000 | 223293240 | 9710 | 9710 | 9710 | 9710 | 1 |
| 516 | 20241217 | 110900 | 223283530 | 9710 | 9730 | 9730 | 9710 | 1337 |
| 517 | 20241217 | 110800 | 210286610 | 9740 | 9740 | 9740 | 9740 | 2 |
| 518 | 20241217 | 110700 | 210267130 | 9740 | 9740 | 9740 | 9740 | 1 |
| 519 | 20241217 | 110600 | 210257390 | 9730 | 9730 | 9730 | 9730 | 0 |
| 520 | 20241217 | 110500 | 210257390 | 9730 | 9730 | 9730 | 9730 | 0 |
| 521 | 20241217 | 110400 | 210257390 | 9730 | 9730 | 9730 | 9730 | 0 |
| 522 | 20241217 | 110300 | 210257390 | 9730 | 9730 | 9730 | 9730 | 0 |
| 523 | 20241217 | 110200 | 210257390 | 9730 | 9730 | 9730 | 9730 | 22 |
| 524 | 20241217 | 110100 | 210043330 | 9730 | 9740 | 9740 | 9730 | 352 |
| 525 | 20241217 | 110000 | 206618260 | 9770 | 9770 | 9770 | 9770 | 55 |
| 526 | 20241217 | 105900 | 206080910 | 9760 | 9760 | 9760 | 9760 | 36 |
| 527 | 20241217 | 105800 | 205729550 | 9730 | 9730 | 9730 | 9730 | 25 |
| 528 | 20241217 | 105700 | 205486300 | 9730 | 9730 | 9730 | 9730 | 20 |
| 529 | 20241217 | 105600 | 205291700 | 9730 | 9730 | 9730 | 9730 | 25 |
| 530 | 20241217 | 105500 | 205048450 | 9740 | 9740 | 9740 | 9740 | 0 |
| 531 | 20241217 | 105400 | 205048450 | 9740 | 9740 | 9740 | 9740 | 5 |
| 532 | 20241217 | 105300 | 204999750 | 9730 | 9720 | 9730 | 9720 | 42 |
| 533 | 20241217 | 105200 | 204591290 | 9730 | 9740 | 9740 | 9730 | 231 |
| 534 | 20241217 | 105100 | 202343110 | 9760 | 9760 | 9760 | 9760 | 1 |
| 535 | 20241217 | 105000 | 202333350 | 9760 | 9760 | 9760 | 9760 | 0 |
| 536 | 20241217 | 104900 | 202333350 | 9760 | 9740 | 9760 | 9740 | 54 |
| 537 | 20241217 | 104800 | 201807230 | 9740 | 9740 | 9740 | 9740 | 22 |
| 538 | 20241217 | 104700 | 201592950 | 9770 | 9770 | 9770 | 9770 | 0 |
| 539 | 20241217 | 104600 | 201592950 | 9770 | 9770 | 9770 | 9770 | 0 |
| 540 | 20241217 | 104500 | 201592950 | 9770 | 9770 | 9770 | 9770 | 0 |
| 541 | 20241217 | 104400 | 201592950 | 9770 | 9760 | 9770 | 9760 | 14 |
| 542 | 20241217 | 104300 | 201456180 | 9770 | 9760 | 9770 | 9760 | 2 |
| 543 | 20241217 | 104200 | 201436650 | 9770 | 9770 | 9770 | 9770 | 0 |
| 544 | 20241217 | 104100 | 201436650 | 9770 | 9770 | 9770 | 9770 | 6 |
| 545 | 20241217 | 104000 | 201378030 | 9770 | 9770 | 9770 | 9770 | 0 |
| 546 | 20241217 | 103900 | 201378030 | 9770 | 9770 | 9770 | 9770 | 1 |
| 547 | 20241217 | 103800 | 201368260 | 9720 | 9770 | 9770 | 9720 | 53 |
| 548 | 20241217 | 103700 | 200852950 | 9770 | 9770 | 9770 | 9770 | 1 |
| 549 | 20241217 | 103600 | 200843180 | 9720 | 9720 | 9720 | 9720 | 0 |
| 550 | 20241217 | 103500 | 200843180 | 9720 | 9720 | 9720 | 9720 | 0 |
| 551 | 20241217 | 103400 | 200843180 | 9720 | 9720 | 9720 | 9720 | 0 |
| 552 | 20241217 | 103300 | 200843180 | 9720 | 9720 | 9720 | 9720 | 0 |
| 553 | 20241217 | 103200 | 200843180 | 9720 | 9720 | 9720 | 9720 | 0 |
| 554 | 20241217 | 103100 | 200843180 | 9720 | 9720 | 9720 | 9720 | 0 |
| 555 | 20241217 | 103000 | 200843180 | 9720 | 9720 | 9720 | 9720 | 20 |
| 556 | 20241217 | 102900 | 200648780 | 9750 | 9750 | 9750 | 9750 | 0 |
| 557 | 20241217 | 102800 | 200648780 | 9750 | 9750 | 9750 | 9750 | 0 |
| 558 | 20241217 | 102700 | 200648780 | 9750 | 9750 | 9750 | 9750 | 2 |
| 559 | 20241217 | 102600 | 200629280 | 9710 | 9710 | 9710 | 9710 | 0 |
| 560 | 20241217 | 102500 | 200629280 | 9710 | 9710 | 9710 | 9710 | 0 |
| 561 | 20241217 | 102400 | 200629280 | 9710 | 9710 | 9710 | 9710 | 3 |
| 562 | 20241217 | 102300 | 200600150 | 9750 | 9750 | 9750 | 9750 | 50 |
| 563 | 20241217 | 102200 | 200112650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 564 | 20241217 | 102100 | 200112650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 565 | 20241217 | 102000 | 200112650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 566 | 20241217 | 101900 | 200112650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 567 | 20241217 | 101800 | 200112650 | 9750 | 9750 | 9750 | 9750 | 7 |
| 568 | 20241217 | 101700 | 200044400 | 9750 | 9750 | 9750 | 9750 | 5 |
| 569 | 20241217 | 101600 | 199995650 | 9750 | 9750 | 9750 | 9750 | 5 |
| 570 | 20241217 | 101500 | 199946900 | 9750 | 9750 | 9750 | 9750 | 0 |
| 571 | 20241217 | 101400 | 199946900 | 9750 | 9750 | 9750 | 9750 | 1 |
| 572 | 20241217 | 101300 | 199937150 | 9700 | 9700 | 9700 | 9700 | 10 |
| 573 | 20241217 | 101200 | 199840150 | 9740 | 9740 | 9740 | 9740 | 100 |
| 574 | 20241217 | 101100 | 198866150 | 9740 | 9730 | 9740 | 9730 | 2 |
| 575 | 20241217 | 101000 | 198846680 | 9740 | 9740 | 9740 | 9740 | 0 |
| 576 | 20241217 | 100900 | 198846680 | 9740 | 9740 | 9740 | 9740 | 0 |
| 577 | 20241217 | 100800 | 198846680 | 9740 | 9740 | 9740 | 9740 | 10 |
| 578 | 20241217 | 100700 | 198749280 | 9740 | 9740 | 9740 | 9740 | 1 |
| 579 | 20241217 | 100600 | 198739540 | 9730 | 9730 | 9730 | 9730 | 4 |
| 580 | 20241217 | 100500 | 198700620 | 9730 | 9730 | 9730 | 9730 | 2 |
| 581 | 20241217 | 100400 | 198681160 | 9730 | 9730 | 9730 | 9730 | 1 |
| 582 | 20241217 | 100300 | 198671430 | 9740 | 9730 | 9740 | 9730 | 27 |
| 583 | 20241217 | 100200 | 198408620 | 9750 | 9750 | 9750 | 9750 | 51 |
| 584 | 20241217 | 100100 | 197911370 | 9750 | 9710 | 9750 | 9680 | 1384 |
| 585 | 20241217 | 100000 | 184492680 | 9750 | 9760 | 9760 | 9750 | 438 |
| 586 | 20241217 | 095900 | 180222170 | 9710 | 9720 | 9720 | 9710 | 366 |
| 587 | 20241217 | 095800 | 176665910 | 9730 | 9730 | 9730 | 9730 | 57 |
| 588 | 20241217 | 095700 | 176111300 | 9730 | 9730 | 9730 | 9730 | 1 |
| 589 | 20241217 | 095600 | 176101570 | 9730 | 9730 | 9730 | 9730 | 0 |
| 590 | 20241217 | 095500 | 176101570 | 9730 | 9730 | 9730 | 9730 | 40 |
| 591 | 20241217 | 095400 | 175712370 | 9740 | 9810 | 9810 | 9740 | 371 |
| 592 | 20241217 | 095300 | 172095300 | 9760 | 9750 | 9760 | 9750 | 13 |
| 593 | 20241217 | 095200 | 171968520 | 9750 | 9750 | 9750 | 9750 | 22 |
| 594 | 20241217 | 095100 | 171754020 | 9750 | 9750 | 9750 | 9750 | 0 |
| 595 | 20241217 | 095000 | 171754020 | 9750 | 9750 | 9750 | 9750 | 0 |
| 596 | 20241217 | 094900 | 171754020 | 9750 | 9770 | 9770 | 9750 | 192 |
| 597 | 20241217 | 094800 | 169880700 | 9770 | 9780 | 9830 | 9770 | 409 |
| 598 | 20241217 | 094700 | 165882580 | 9830 | 9800 | 9840 | 9780 | 81 |
| 599 | 20241217 | 094600 | 165089590 | 9800 | 9800 | 9840 | 9800 | 35 |
| 600 | 20241217 | 094500 | 164745750 | 9840 | 9840 | 9840 | 9840 | 0 |
| 601 | 20241217 | 094400 | 164745750 | 9840 | 9810 | 9840 | 9810 | 15 |
| 602 | 20241217 | 094300 | 164598210 | 9810 | 9810 | 9810 | 9810 | 2 |
| 603 | 20241217 | 094200 | 164578590 | 9810 | 9810 | 9810 | 9810 | 11 |
| 604 | 20241217 | 094100 | 164470680 | 9810 | 9750 | 9810 | 9750 | 102 |
| 605 | 20241217 | 094000 | 163476120 | 9810 | 9790 | 9810 | 9700 | 922 |
| 606 | 20241217 | 093900 | 154442700 | 9790 | 9790 | 9790 | 9790 | 1 |
| 607 | 20241217 | 093800 | 154432910 | 9700 | 9770 | 9770 | 9700 | 1338 |
| 608 | 20241217 | 093700 | 141432450 | 9780 | 9800 | 9800 | 9780 | 54 |
| 609 | 20241217 | 093600 | 140903290 | 9800 | 9800 | 9800 | 9800 | 6 |
| 610 | 20241217 | 093500 | 140844490 | 9800 | 9810 | 9810 | 9800 | 215 |
| 611 | 20241217 | 093400 | 138735390 | 9820 | 9820 | 9850 | 9820 | 311 |
| 612 | 20241217 | 093300 | 135675580 | 9820 | 9800 | 9820 | 9800 | 125 |
| 613 | 20241217 | 093200 | 134448430 | 9820 | 9820 | 9820 | 9820 | 2 |
| 614 | 20241217 | 093100 | 134428790 | 9810 | 9810 | 9820 | 9810 | 50 |
| 615 | 20241217 | 093000 | 133937990 | 9820 | 9810 | 9820 | 9810 | 23 |
| 616 | 20241217 | 092900 | 133712260 | 9810 | 9810 | 9810 | 9810 | 19 |
| 617 | 20241217 | 092800 | 133525870 | 9790 | 9810 | 9820 | 9790 | 866 |
| 618 | 20241217 | 092700 | 125022950 | 9790 | 9760 | 9790 | 9760 | 99 |
| 619 | 20241217 | 092600 | 124054920 | 9690 | 9700 | 9700 | 9690 | 417 |
| 620 | 20241217 | 092500 | 120013430 | 9760 | 9760 | 9760 | 9760 | 1 |
| 621 | 20241217 | 092400 | 120003670 | 9760 | 9760 | 9760 | 9760 | 4 |
| 622 | 20241217 | 092300 | 119964630 | 9700 | 9760 | 9760 | 9700 | 14 |
| 623 | 20241217 | 092200 | 119828770 | 9760 | 9760 | 9760 | 9760 | 10 |
| 624 | 20241217 | 092100 | 119731170 | 9760 | 9660 | 9760 | 9660 | 1392 |
| 625 | 20241217 | 092000 | 106260630 | 9660 | 9800 | 9800 | 9660 | 1646 |
| 626 | 20241217 | 091900 | 90275790 | 9810 | 9810 | 9810 | 9810 | 0 |
| 627 | 20241217 | 091800 | 90275790 | 9810 | 9780 | 9810 | 9780 | 282 |
| 628 | 20241217 | 091700 | 87516090 | 9780 | 9780 | 9780 | 9780 | 62 |
| 629 | 20241217 | 091600 | 86909730 | 9780 | 9790 | 9790 | 9780 | 160 |
| 630 | 20241217 | 091500 | 85343430 | 9790 | 9830 | 9830 | 9790 | 1938 |
| 631 | 20241217 | 091400 | 66312310 | 9870 | 9860 | 9870 | 9830 | 209 |
| 632 | 20241217 | 091300 | 64253560 | 9860 | 9870 | 9870 | 9850 | 101 |
| 633 | 20241217 | 091200 | 63257720 | 9830 | 9820 | 9830 | 9820 | 29 |
| 634 | 20241217 | 091100 | 62972730 | 9820 | 9890 | 9890 | 9820 | 206 |
| 635 | 20241217 | 091000 | 60943590 | 9890 | 9840 | 9890 | 9800 | 437 |
| 636 | 20241217 | 090900 | 56635950 | 9840 | 9820 | 9840 | 9800 | 114 |
| 637 | 20241217 | 090800 | 55516600 | 9820 | 9800 | 9820 | 9790 | 1361 |
| 638 | 20241217 | 090700 | 42163070 | 9810 | 9720 | 9820 | 9720 | 1364 |
| 639 | 20241217 | 090600 | 28800340 | 9790 | 9780 | 9790 | 9780 | 916 |
| 640 | 20241217 | 090500 | 19832710 | 9760 | 9710 | 9760 | 9710 | 55 |
| 641 | 20241217 | 090400 | 19296490 | 9710 | 9700 | 9730 | 9700 | 177 |
| 642 | 20241217 | 090300 | 17577870 | 9700 | 9700 | 9700 | 9700 | 0 |
| 643 | 20241217 | 090200 | 17577870 | 9700 | 9700 | 9700 | 9700 | 0 |
| 644 | 20241217 | 090100 | 17577870 | 9700 | 9690 | 9700 | 9620 | 1045 |
| 645 | 20241217 | 090000 | 7500450 | 9700 | 9700 | 9700 | 9670 | 774 |