34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 193200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 3746 |
| 3 | 20241209 | 193100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 4 | 20241209 | 193000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 5 | 20241209 | 192900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 6 | 20241209 | 192800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 7 | 20241209 | 192700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 8 | 20241209 | 192600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 9 | 20241209 | 192500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 10 | 20241209 | 192400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 11 | 20241209 | 192300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 12 | 20241209 | 192200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 13 | 20241209 | 192100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 14 | 20241209 | 192000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 15 | 20241209 | 191900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 16 | 20241209 | 191800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 17 | 20241209 | 191700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 18 | 20241209 | 191600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 19 | 20241209 | 191500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 20 | 20241209 | 191400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 21 | 20241209 | 191300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 22 | 20241209 | 191200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 23 | 20241209 | 191100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 24 | 20241209 | 191000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 25 | 20241209 | 190900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 26 | 20241209 | 190800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 27 | 20241209 | 190700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 28 | 20241209 | 190600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 29 | 20241209 | 190500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 30 | 20241209 | 190400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 31 | 20241209 | 190300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 32 | 20241209 | 190200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 3746 |
| 33 | 20241209 | 190100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 34 | 20241209 | 190000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 35 | 20241209 | 185900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 36 | 20241209 | 185800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 37 | 20241209 | 185700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 38 | 20241209 | 185600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 39 | 20241209 | 185500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 40 | 20241209 | 185400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 41 | 20241209 | 185300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 42 | 20241209 | 185200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 43 | 20241209 | 185100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 44 | 20241209 | 185000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 45 | 20241209 | 184900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 46 | 20241209 | 184800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 47 | 20241209 | 184700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 48 | 20241209 | 184600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 49 | 20241209 | 184500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 50 | 20241209 | 184400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 51 | 20241209 | 184300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 52 | 20241209 | 184200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 53 | 20241209 | 184100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 54 | 20241209 | 184000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 55 | 20241209 | 183900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 56 | 20241209 | 183800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 57 | 20241209 | 183700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 58 | 20241209 | 183600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 59 | 20241209 | 183500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 60 | 20241209 | 183400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 61 | 20241209 | 183300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 62 | 20241209 | 183200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 3746 |
| 63 | 20241209 | 183100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 64 | 20241209 | 183000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 65 | 20241209 | 182900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 66 | 20241209 | 182800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 67 | 20241209 | 182700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 68 | 20241209 | 182600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 69 | 20241209 | 182500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 70 | 20241209 | 182400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 71 | 20241209 | 182300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 72 | 20241209 | 182200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 73 | 20241209 | 182100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 74 | 20241209 | 182000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 75 | 20241209 | 181900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 76 | 20241209 | 181800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 77 | 20241209 | 181700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 78 | 20241209 | 181600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 79 | 20241209 | 181500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 80 | 20241209 | 181400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 81 | 20241209 | 181300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 82 | 20241209 | 181200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 83 | 20241209 | 181100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 84 | 20241209 | 181000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 85 | 20241209 | 180900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 86 | 20241209 | 180800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 87 | 20241209 | 180700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 88 | 20241209 | 180600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 89 | 20241209 | 180500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 90 | 20241209 | 180400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 91 | 20241209 | 180300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 92 | 20241209 | 180200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 3746 |
| 93 | 20241209 | 180100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 94 | 20241209 | 180000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 95 | 20241209 | 175900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 96 | 20241209 | 175800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 97 | 20241209 | 175700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 98 | 20241209 | 175600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 99 | 20241209 | 175500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 100 | 20241209 | 175400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 101 | 20241209 | 175300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 102 | 20241209 | 175200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 103 | 20241209 | 175100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 104 | 20241209 | 175000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 105 | 20241209 | 174900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 106 | 20241209 | 174800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 107 | 20241209 | 174700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 108 | 20241209 | 174600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 109 | 20241209 | 174500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 110 | 20241209 | 174400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 111 | 20241209 | 174300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 112 | 20241209 | 174200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 113 | 20241209 | 174100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 114 | 20241209 | 174000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 115 | 20241209 | 173900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 116 | 20241209 | 173800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 117 | 20241209 | 173700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 118 | 20241209 | 173600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 119 | 20241209 | 173500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 120 | 20241209 | 173400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 121 | 20241209 | 173300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 122 | 20241209 | 173200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 3746 |
| 123 | 20241209 | 173100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 124 | 20241209 | 173000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 125 | 20241209 | 172900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 126 | 20241209 | 172800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 127 | 20241209 | 172700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 128 | 20241209 | 172600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 129 | 20241209 | 172500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 130 | 20241209 | 172400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 131 | 20241209 | 172300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 132 | 20241209 | 172200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 133 | 20241209 | 172100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 134 | 20241209 | 172000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 135 | 20241209 | 171900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 136 | 20241209 | 171800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 137 | 20241209 | 171700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 138 | 20241209 | 171600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 139 | 20241209 | 171500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 140 | 20241209 | 171400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 141 | 20241209 | 171300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 142 | 20241209 | 171200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 143 | 20241209 | 171100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 144 | 20241209 | 171000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 145 | 20241209 | 170900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 146 | 20241209 | 170800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 147 | 20241209 | 170700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 148 | 20241209 | 170600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 149 | 20241209 | 170500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 150 | 20241209 | 170400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 151 | 20241209 | 170300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 152 | 20241209 | 170200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 3746 |
| 153 | 20241209 | 170100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 154 | 20241209 | 170000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 155 | 20241209 | 165900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 156 | 20241209 | 165800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 157 | 20241209 | 165700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 158 | 20241209 | 165600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 159 | 20241209 | 165500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 160 | 20241209 | 165400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 161 | 20241209 | 165300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 162 | 20241209 | 165200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 163 | 20241209 | 165100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 164 | 20241209 | 165000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 165 | 20241209 | 164900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 166 | 20241209 | 164800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 167 | 20241209 | 164700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 168 | 20241209 | 164600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 169 | 20241209 | 164500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 170 | 20241209 | 164400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 171 | 20241209 | 164300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 172 | 20241209 | 164200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 173 | 20241209 | 164100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 174 | 20241209 | 164000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 175 | 20241209 | 163900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 176 | 20241209 | 163800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 177 | 20241209 | 163700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 178 | 20241209 | 163600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 179 | 20241209 | 163500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 180 | 20241209 | 163400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 181 | 20241209 | 163300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 182 | 20241209 | 163200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 3746 |
| 183 | 20241209 | 163100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 184 | 20241209 | 163000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 185 | 20241209 | 162900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 186 | 20241209 | 162800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 187 | 20241209 | 162700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 188 | 20241209 | 162600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 189 | 20241209 | 162500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 190 | 20241209 | 162400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 191 | 20241209 | 162300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 192 | 20241209 | 162200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 193 | 20241209 | 162100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 194 | 20241209 | 162000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 195 | 20241209 | 161900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 196 | 20241209 | 161800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 197 | 20241209 | 161700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 198 | 20241209 | 161600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 199 | 20241209 | 161500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 200 | 20241209 | 161400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 201 | 20241209 | 161300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 202 | 20241209 | 161200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 203 | 20241209 | 161100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 204 | 20241209 | 161000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 205 | 20241209 | 160900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 206 | 20241209 | 160800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 207 | 20241209 | 160700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 208 | 20241209 | 160600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 209 | 20241209 | 160500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 210 | 20241209 | 160400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 211 | 20241209 | 160300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 212 | 20241209 | 160200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 3746 |
| 213 | 20241209 | 160100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 214 | 20241209 | 160000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 215 | 20241209 | 155900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 216 | 20241209 | 155800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 217 | 20241209 | 155700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 218 | 20241209 | 155600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 219 | 20241209 | 155500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 220 | 20241209 | 155400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 221 | 20241209 | 155300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 222 | 20241209 | 155200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 223 | 20241209 | 155100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 224 | 20241209 | 155000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 225 | 20241209 | 154900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 226 | 20241209 | 154800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 227 | 20241209 | 154700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 228 | 20241209 | 154600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 229 | 20241209 | 154500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 230 | 20241209 | 154400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 231 | 20241209 | 154300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 232 | 20241209 | 154200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 233 | 20241209 | 154100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 234 | 20241209 | 154000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 235 | 20241209 | 153900 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 236 | 20241209 | 153800 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 237 | 20241209 | 153700 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 238 | 20241209 | 153600 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 239 | 20241209 | 153500 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 240 | 20241209 | 153400 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 241 | 20241209 | 153300 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 242 | 20241209 | 153200 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 3746 |
| 243 | 20241209 | 153100 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 0 |
| 244 | 20241209 | 153000 | 6752289240 | 14730 | 14730 | 14730 | 14730 | 3746 |
| 245 | 20241209 | 152900 | 6697110660 | 14750 | 14750 | 14750 | 14750 | 0 |
| 246 | 20241209 | 152800 | 6697110660 | 14750 | 14750 | 14750 | 14750 | 0 |
| 247 | 20241209 | 152700 | 6697110660 | 14750 | 14750 | 14750 | 14750 | 0 |
| 248 | 20241209 | 152600 | 6697110660 | 14750 | 14750 | 14750 | 14750 | 0 |
| 249 | 20241209 | 152500 | 6697110660 | 14750 | 14750 | 14750 | 14750 | 0 |
| 250 | 20241209 | 152400 | 6697110660 | 14750 | 14750 | 14750 | 14750 | 0 |
| 251 | 20241209 | 152300 | 6697110660 | 14750 | 14750 | 14750 | 14750 | 0 |
| 252 | 20241209 | 152200 | 6697110660 | 14750 | 14750 | 14750 | 14750 | 0 |
| 253 | 20241209 | 152100 | 6697110660 | 14750 | 14750 | 14750 | 14750 | 0 |
| 254 | 20241209 | 152000 | 6697110660 | 14750 | 14750 | 14750 | 14750 | 0 |
| 255 | 20241209 | 151900 | 6697110660 | 14750 | 14770 | 14780 | 14730 | 516 |
| 256 | 20241209 | 151800 | 6689497150 | 14780 | 14780 | 14780 | 14730 | 435 |
| 257 | 20241209 | 151700 | 6683077550 | 14780 | 14730 | 14790 | 14720 | 1292 |
| 258 | 20241209 | 151600 | 6663991270 | 14780 | 14780 | 14790 | 14780 | 541 |
| 259 | 20241209 | 151500 | 6655990680 | 14790 | 14790 | 14790 | 14710 | 1393 |
| 260 | 20241209 | 151400 | 6635485310 | 14730 | 14730 | 14730 | 14730 | 184 |
| 261 | 20241209 | 151300 | 6632774990 | 14730 | 14730 | 14730 | 14720 | 620 |
| 262 | 20241209 | 151200 | 6623642910 | 14730 | 14820 | 14830 | 14730 | 2617 |
| 263 | 20241209 | 151100 | 6584911120 | 14830 | 14820 | 14830 | 14820 | 347 |
| 264 | 20241209 | 151000 | 6579768550 | 14820 | 14820 | 14820 | 14820 | 343 |
| 265 | 20241209 | 150900 | 6574685290 | 14860 | 14860 | 14860 | 14860 | 3 |
| 266 | 20241209 | 150800 | 6574640710 | 14820 | 14820 | 14860 | 14820 | 155 |
| 267 | 20241209 | 150700 | 6572339450 | 14870 | 14870 | 14870 | 14820 | 374 |
| 268 | 20241209 | 150600 | 6566787500 | 14880 | 14870 | 14880 | 14870 | 293 |
| 269 | 20241209 | 150500 | 6562430380 | 14810 | 14890 | 14890 | 14810 | 1576 |
| 270 | 20241209 | 150400 | 6539068030 | 14890 | 14890 | 14890 | 14800 | 355 |
| 271 | 20241209 | 150300 | 6533786760 | 14890 | 14900 | 14900 | 14890 | 269 |
| 272 | 20241209 | 150200 | 6529779350 | 14910 | 14920 | 14920 | 14900 | 669 |
| 273 | 20241209 | 150100 | 6519805090 | 14910 | 14860 | 14910 | 14860 | 2774 |
| 274 | 20241209 | 150000 | 6478484950 | 14860 | 14800 | 14860 | 14800 | 1857 |
| 275 | 20241209 | 145900 | 6450962470 | 14800 | 14800 | 14800 | 14790 | 412 |
| 276 | 20241209 | 145800 | 6444864880 | 14790 | 14780 | 14790 | 14780 | 253 |
| 277 | 20241209 | 145700 | 6441123840 | 14780 | 14790 | 14790 | 14780 | 387 |
| 278 | 20241209 | 145600 | 6435403020 | 14760 | 14780 | 14790 | 14760 | 579 |
| 279 | 20241209 | 145500 | 6426851060 | 14790 | 14810 | 14820 | 14790 | 269 |
| 280 | 20241209 | 145400 | 6422867960 | 14820 | 14810 | 14820 | 14790 | 707 |
| 281 | 20241209 | 145300 | 6412396390 | 14810 | 14810 | 14810 | 14790 | 286 |
| 282 | 20241209 | 145200 | 6408162360 | 14820 | 14830 | 14830 | 14800 | 305 |
| 283 | 20241209 | 145100 | 6403642790 | 14840 | 14850 | 14850 | 14840 | 125 |
| 284 | 20241209 | 145000 | 6401787770 | 14860 | 14820 | 14860 | 14820 | 1201 |
| 285 | 20241209 | 144900 | 6383970750 | 14830 | 14850 | 14850 | 14790 | 207 |
| 286 | 20241209 | 144800 | 6380901610 | 14790 | 14850 | 14850 | 14790 | 183 |
| 287 | 20241209 | 144700 | 6378185710 | 14860 | 14870 | 14870 | 14850 | 396 |
| 288 | 20241209 | 144600 | 6372299330 | 14880 | 14840 | 14880 | 14840 | 162 |
| 289 | 20241209 | 144500 | 6369889980 | 14840 | 14840 | 14840 | 14820 | 897 |
| 290 | 20241209 | 144400 | 6356592300 | 14840 | 14780 | 14840 | 14780 | 566 |
| 291 | 20241209 | 144300 | 6348217600 | 14780 | 14770 | 14830 | 14770 | 489 |
| 292 | 20241209 | 144200 | 6340994430 | 14830 | 14830 | 14830 | 14830 | 0 |
| 293 | 20241209 | 144100 | 6340994430 | 14830 | 14810 | 14830 | 14710 | 448 |
| 294 | 20241209 | 144000 | 6334360980 | 14810 | 14820 | 14840 | 14710 | 3915 |
| 295 | 20241209 | 143900 | 6276623880 | 14820 | 14800 | 14820 | 14740 | 255 |
| 296 | 20241209 | 143800 | 6272846520 | 14720 | 14800 | 14800 | 14720 | 1530 |
| 297 | 20241209 | 143700 | 6250307970 | 14830 | 14850 | 14880 | 14830 | 339 |
| 298 | 20241209 | 143600 | 6245274450 | 14920 | 14920 | 14920 | 14920 | 0 |
| 299 | 20241209 | 143500 | 6245274450 | 14920 | 14920 | 14920 | 14920 | 0 |
| 300 | 20241209 | 143400 | 6245274450 | 14920 | 14880 | 14920 | 14850 | 2775 |
| 301 | 20241209 | 143300 | 6203962550 | 14880 | 14840 | 14890 | 14840 | 331 |
| 302 | 20241209 | 143200 | 6199036180 | 14910 | 14880 | 14910 | 14720 | 1938 |
| 303 | 20241209 | 143100 | 6170241260 | 14890 | 14910 | 14910 | 14890 | 1007 |
| 304 | 20241209 | 143000 | 6155233550 | 14920 | 14940 | 14940 | 14910 | 786 |
| 305 | 20241209 | 142900 | 6143495480 | 14930 | 14930 | 14940 | 14930 | 607 |
| 306 | 20241209 | 142800 | 6134431190 | 14930 | 14900 | 14940 | 14900 | 5029 |
| 307 | 20241209 | 142700 | 6059408780 | 14900 | 14870 | 14900 | 14870 | 3247 |
| 308 | 20241209 | 142600 | 6011081280 | 14870 | 14860 | 14870 | 14860 | 303 |
| 309 | 20241209 | 142500 | 6006578120 | 14870 | 14850 | 14870 | 14850 | 415 |
| 310 | 20241209 | 142400 | 6000412370 | 14850 | 14840 | 14870 | 14840 | 2491 |
| 311 | 20241209 | 142300 | 5963404170 | 14840 | 14840 | 14840 | 14840 | 448 |
| 312 | 20241209 | 142200 | 5956755850 | 14850 | 14860 | 14860 | 14850 | 60 |
| 313 | 20241209 | 142100 | 5955864750 | 14860 | 14850 | 14860 | 14800 | 376 |
| 314 | 20241209 | 142000 | 5950283090 | 14860 | 14820 | 14860 | 14820 | 4779 |
| 315 | 20241209 | 141900 | 5879359110 | 14820 | 14830 | 14830 | 14820 | 386 |
| 316 | 20241209 | 141800 | 5873636180 | 14830 | 14840 | 14840 | 14830 | 607 |
| 317 | 20241209 | 141700 | 5864630900 | 14840 | 14790 | 14840 | 14790 | 1250 |
| 318 | 20241209 | 141600 | 5846105030 | 14820 | 14840 | 14840 | 14820 | 625 |
| 319 | 20241209 | 141500 | 5836837910 | 14830 | 14790 | 14840 | 14790 | 3776 |
| 320 | 20241209 | 141400 | 5780920170 | 14790 | 14760 | 14790 | 14680 | 2061 |
| 321 | 20241209 | 141300 | 5750483310 | 14750 | 14740 | 14750 | 14740 | 536 |
| 322 | 20241209 | 141200 | 5742581510 | 14670 | 14650 | 14750 | 14650 | 1264 |
| 323 | 20241209 | 141100 | 5724010760 | 14670 | 14590 | 14670 | 14560 | 1327 |
| 324 | 20241209 | 141000 | 5704665540 | 14670 | 14670 | 14670 | 14670 | 39 |
| 325 | 20241209 | 140900 | 5704093410 | 14680 | 14680 | 14680 | 14680 | 20 |
| 326 | 20241209 | 140800 | 5703799810 | 14580 | 14670 | 14680 | 14580 | 281 |
| 327 | 20241209 | 140700 | 5699682700 | 14590 | 14630 | 14650 | 14570 | 1978 |
| 328 | 20241209 | 140600 | 5670830460 | 14630 | 14650 | 14660 | 14630 | 65 |
| 329 | 20241209 | 140500 | 5669878520 | 14650 | 14670 | 14670 | 14650 | 1427 |
| 330 | 20241209 | 140400 | 5648961060 | 14680 | 14690 | 14690 | 14680 | 159 |
| 331 | 20241209 | 140300 | 5646626920 | 14680 | 14690 | 14690 | 14680 | 205 |
| 332 | 20241209 | 140200 | 5643616420 | 14680 | 14680 | 14680 | 14680 | 40 |
| 333 | 20241209 | 140100 | 5643029220 | 14670 | 14680 | 14680 | 14670 | 44 |
| 334 | 20241209 | 140000 | 5642383310 | 14690 | 14690 | 14690 | 14690 | 0 |
| 335 | 20241209 | 135900 | 5642383310 | 14690 | 14740 | 14740 | 14690 | 128 |
| 336 | 20241209 | 135800 | 5640502450 | 14750 | 14750 | 14750 | 14750 | 42 |
| 337 | 20241209 | 135700 | 5639882950 | 14750 | 14700 | 14750 | 14700 | 7 |
| 338 | 20241209 | 135600 | 5639780000 | 14690 | 14710 | 14710 | 14690 | 607 |
| 339 | 20241209 | 135500 | 5630855330 | 14750 | 14770 | 14770 | 14750 | 143 |
| 340 | 20241209 | 135400 | 5628745390 | 14780 | 14780 | 14790 | 14780 | 541 |
| 341 | 20241209 | 135300 | 5620748120 | 14760 | 14750 | 14760 | 14750 | 1063 |
| 342 | 20241209 | 135200 | 5605058570 | 14720 | 14740 | 14750 | 14720 | 397 |
| 343 | 20241209 | 135100 | 5599207060 | 14740 | 14750 | 14750 | 14740 | 125 |
| 344 | 20241209 | 135000 | 5597364190 | 14760 | 14760 | 14760 | 14760 | 74 |
| 345 | 20241209 | 134900 | 5596271950 | 14750 | 14810 | 14830 | 14750 | 728 |
| 346 | 20241209 | 134800 | 5585496720 | 14800 | 14790 | 14800 | 14780 | 801 |
| 347 | 20241209 | 134700 | 5573652660 | 14790 | 14790 | 14800 | 14750 | 543 |
| 348 | 20241209 | 134600 | 5565626600 | 14790 | 14770 | 14800 | 14770 | 292 |
| 349 | 20241209 | 134500 | 5561307090 | 14760 | 14750 | 14790 | 14740 | 633 |
| 350 | 20241209 | 134400 | 5551962590 | 14800 | 14760 | 14800 | 14760 | 32 |
| 351 | 20241209 | 134300 | 5551489070 | 14760 | 14800 | 14830 | 14760 | 900 |
| 352 | 20241209 | 134200 | 5538181580 | 14800 | 14800 | 14800 | 14770 | 607 |
| 353 | 20241209 | 134100 | 5529198170 | 14780 | 14770 | 14820 | 14770 | 540 |
| 354 | 20241209 | 134000 | 5521214810 | 14770 | 14800 | 14800 | 14770 | 566 |
| 355 | 20241209 | 133900 | 5512849650 | 14800 | 14800 | 14800 | 14800 | 398 |
| 356 | 20241209 | 133800 | 5506959250 | 14830 | 14830 | 14830 | 14780 | 103 |
| 357 | 20241209 | 133700 | 5505431950 | 14850 | 14830 | 14850 | 14830 | 130 |
| 358 | 20241209 | 133600 | 5503503380 | 14850 | 14810 | 14850 | 14800 | 492 |
| 359 | 20241209 | 133500 | 5496210150 | 14810 | 14790 | 14810 | 14770 | 1865 |
| 360 | 20241209 | 133400 | 5468612400 | 14790 | 14780 | 14790 | 14750 | 746 |
| 361 | 20241209 | 133300 | 5457584970 | 14780 | 14740 | 14780 | 14740 | 917 |
| 362 | 20241209 | 133200 | 5444055790 | 14750 | 14740 | 14750 | 14720 | 1466 |
| 363 | 20241209 | 133100 | 5422450690 | 14740 | 14690 | 14740 | 14690 | 3868 |
| 364 | 20241209 | 133000 | 5365592140 | 14680 | 14670 | 14680 | 14670 | 168 |
| 365 | 20241209 | 132900 | 5363125920 | 14680 | 14690 | 14690 | 14680 | 665 |
| 366 | 20241209 | 132800 | 5353357170 | 14680 | 14650 | 14680 | 14650 | 1590 |
| 367 | 20241209 | 132700 | 5330033880 | 14640 | 14630 | 14640 | 14630 | 1723 |
| 368 | 20241209 | 132600 | 5304820260 | 14620 | 14610 | 14620 | 14610 | 778 |
| 369 | 20241209 | 132500 | 5293448120 | 14610 | 14610 | 14610 | 14590 | 205 |
| 370 | 20241209 | 132400 | 5290453110 | 14620 | 14620 | 14620 | 14620 | 553 |
| 371 | 20241209 | 132300 | 5282368250 | 14620 | 14560 | 14620 | 14560 | 878 |
| 372 | 20241209 | 132200 | 5269558230 | 14560 | 14580 | 14580 | 14560 | 119 |
| 373 | 20241209 | 132100 | 5267823310 | 14590 | 14600 | 14600 | 14590 | 529 |
| 374 | 20241209 | 132000 | 5260101360 | 14630 | 14630 | 14630 | 14630 | 0 |
| 375 | 20241209 | 131900 | 5260101360 | 14630 | 14620 | 14630 | 14620 | 97 |
| 376 | 20241209 | 131800 | 5258683210 | 14580 | 14580 | 14580 | 14570 | 279 |
| 377 | 20241209 | 131700 | 5254615930 | 14600 | 14610 | 14630 | 14600 | 615 |
| 378 | 20241209 | 131600 | 5245633970 | 14610 | 14630 | 14630 | 14610 | 488 |
| 379 | 20241209 | 131500 | 5238495650 | 14630 | 14600 | 14630 | 14600 | 2016 |
| 380 | 20241209 | 131400 | 5209015130 | 14600 | 14600 | 14600 | 14600 | 11 |
| 381 | 20241209 | 131300 | 5208854530 | 14600 | 14610 | 14610 | 14600 | 113 |
| 382 | 20241209 | 131200 | 5207204600 | 14610 | 14580 | 14620 | 14580 | 2434 |
| 383 | 20241209 | 131100 | 5171675650 | 14580 | 14570 | 14580 | 14570 | 179 |
| 384 | 20241209 | 131000 | 5169067520 | 14570 | 14590 | 14590 | 14570 | 127 |
| 385 | 20241209 | 130900 | 5167214910 | 14600 | 14600 | 14600 | 14600 | 26 |
| 386 | 20241209 | 130800 | 5166835310 | 14600 | 14600 | 14600 | 14600 | 200 |
| 387 | 20241209 | 130700 | 5163915310 | 14600 | 14600 | 14600 | 14600 | 2 |
| 388 | 20241209 | 130600 | 5163886110 | 14600 | 14560 | 14600 | 14560 | 1440 |
| 389 | 20241209 | 130500 | 5142895470 | 14560 | 14560 | 14560 | 14560 | 100 |
| 390 | 20241209 | 130400 | 5141439470 | 14550 | 14570 | 14570 | 14550 | 666 |
| 391 | 20241209 | 130300 | 5131737890 | 14570 | 14580 | 14580 | 14570 | 202 |
| 392 | 20241209 | 130200 | 5128792830 | 14580 | 14570 | 14580 | 14550 | 979 |
| 393 | 20241209 | 130100 | 5114539170 | 14570 | 14580 | 14580 | 14570 | 172 |
| 394 | 20241209 | 130000 | 5112032010 | 14580 | 14580 | 14580 | 14580 | 1 |
| 395 | 20241209 | 125900 | 5112017430 | 14580 | 14580 | 14580 | 14580 | 718 |
| 396 | 20241209 | 125800 | 5101548990 | 14590 | 14590 | 14590 | 14590 | 77 |
| 397 | 20241209 | 125700 | 5100425560 | 14600 | 14600 | 14600 | 14600 | 356 |
| 398 | 20241209 | 125600 | 5095227960 | 14600 | 14620 | 14620 | 14600 | 237 |
| 399 | 20241209 | 125500 | 5091767190 | 14620 | 14620 | 14620 | 14620 | 296 |
| 400 | 20241209 | 125400 | 5087439670 | 14620 | 14620 | 14630 | 14620 | 193 |
| 401 | 20241209 | 125300 | 5084618000 | 14550 | 14550 | 14620 | 14550 | 2504 |
| 402 | 20241209 | 125200 | 5048126450 | 14550 | 14530 | 14550 | 14530 | 426 |
| 403 | 20241209 | 125100 | 5041928530 | 14530 | 14540 | 14540 | 14530 | 462 |
| 404 | 20241209 | 125000 | 5035215100 | 14540 | 14500 | 14540 | 14500 | 2269 |
| 405 | 20241209 | 124900 | 5002248210 | 14490 | 14500 | 14500 | 14490 | 82 |
| 406 | 20241209 | 124800 | 5001059970 | 14500 | 14500 | 14500 | 14500 | 232 |
| 407 | 20241209 | 124700 | 4997695970 | 14500 | 14500 | 14510 | 14500 | 182 |
| 408 | 20241209 | 124600 | 4995056960 | 14520 | 14520 | 14520 | 14520 | 3 |
| 409 | 20241209 | 124500 | 4995013400 | 14500 | 14500 | 14520 | 14500 | 161 |
| 410 | 20241209 | 124400 | 4992678860 | 14500 | 14510 | 14510 | 14500 | 30 |
| 411 | 20241209 | 124300 | 4992243850 | 14520 | 14520 | 14520 | 14520 | 10 |
| 412 | 20241209 | 124200 | 4992098650 | 14520 | 14520 | 14530 | 14520 | 69 |
| 413 | 20241209 | 124100 | 4991096760 | 14520 | 14520 | 14520 | 14510 | 359 |
| 414 | 20241209 | 124000 | 4985885670 | 14520 | 14480 | 14530 | 14480 | 72 |
| 415 | 20241209 | 123900 | 4984841160 | 14520 | 14480 | 14520 | 14480 | 243 |
| 416 | 20241209 | 123800 | 4981313320 | 14530 | 14530 | 14530 | 14530 | 0 |
| 417 | 20241209 | 123700 | 4981313320 | 14530 | 14540 | 14540 | 14470 | 388 |
| 418 | 20241209 | 123600 | 4975682750 | 14540 | 14490 | 14540 | 14440 | 369 |
| 419 | 20241209 | 123500 | 4970339420 | 14500 | 14510 | 14540 | 14500 | 392 |
| 420 | 20241209 | 123400 | 4964652500 | 14510 | 14530 | 14530 | 14510 | 11 |
| 421 | 20241209 | 123300 | 4964492870 | 14510 | 14540 | 14540 | 14510 | 39 |
| 422 | 20241209 | 123200 | 4963925840 | 14550 | 14500 | 14550 | 14500 | 22 |
| 423 | 20241209 | 123100 | 4963606790 | 14500 | 14560 | 14560 | 14500 | 250 |
| 424 | 20241209 | 123000 | 4959979780 | 14550 | 14490 | 14550 | 14430 | 1631 |
| 425 | 20241209 | 122900 | 4936324170 | 14490 | 14500 | 14500 | 14490 | 81 |
| 426 | 20241209 | 122800 | 4935150470 | 14490 | 14490 | 14500 | 14490 | 190 |
| 427 | 20241209 | 122700 | 4932397250 | 14500 | 14430 | 14500 | 14420 | 961 |
| 428 | 20241209 | 122600 | 4918501820 | 14450 | 14450 | 14450 | 14450 | 70 |
| 429 | 20241209 | 122500 | 4917490320 | 14460 | 14450 | 14460 | 14420 | 101 |
| 430 | 20241209 | 122400 | 4916033520 | 14450 | 14450 | 14450 | 14440 | 22 |
| 431 | 20241209 | 122300 | 4915715630 | 14420 | 14480 | 14480 | 14420 | 51 |
| 432 | 20241209 | 122200 | 4914980150 | 14420 | 14440 | 14500 | 14420 | 163 |
| 433 | 20241209 | 122100 | 4912628880 | 14440 | 14450 | 14450 | 14410 | 879 |
| 434 | 20241209 | 122000 | 4899943360 | 14460 | 14480 | 14510 | 14460 | 190 |
| 435 | 20241209 | 121900 | 4897194990 | 14480 | 14500 | 14500 | 14480 | 38 |
| 436 | 20241209 | 121800 | 4896644590 | 14510 | 14500 | 14510 | 14470 | 365 |
| 437 | 20241209 | 121700 | 4891352570 | 14480 | 14510 | 14510 | 14480 | 882 |
| 438 | 20241209 | 121600 | 4878566860 | 14560 | 14560 | 14560 | 14510 | 14 |
| 439 | 20241209 | 121500 | 4878363620 | 14500 | 14520 | 14560 | 14500 | 924 |
| 440 | 20241209 | 121400 | 4864964010 | 14520 | 14570 | 14570 | 14510 | 12 |
| 441 | 20241209 | 121300 | 4864789820 | 14580 | 14580 | 14580 | 14580 | 0 |
| 442 | 20241209 | 121200 | 4864789820 | 14580 | 14580 | 14590 | 14500 | 338 |
| 443 | 20241209 | 121100 | 4859861610 | 14590 | 14550 | 14590 | 14500 | 2438 |
| 444 | 20241209 | 121000 | 4824475870 | 14600 | 14560 | 14600 | 14550 | 189 |
| 445 | 20241209 | 120900 | 4821724840 | 14600 | 14630 | 14630 | 14600 | 414 |
| 446 | 20241209 | 120800 | 4815673090 | 14640 | 14630 | 14640 | 14630 | 305 |
| 447 | 20241209 | 120700 | 4811210920 | 14640 | 14640 | 14640 | 14640 | 269 |
| 448 | 20241209 | 120600 | 4807272760 | 14680 | 14680 | 14680 | 14680 | 0 |
| 449 | 20241209 | 120500 | 4807272760 | 14680 | 14620 | 14680 | 14610 | 1737 |
| 450 | 20241209 | 120400 | 4781874530 | 14630 | 14630 | 14640 | 14620 | 1442 |
| 451 | 20241209 | 120300 | 4760781000 | 14640 | 14680 | 14680 | 14640 | 144 |
| 452 | 20241209 | 120200 | 4758671700 | 14680 | 14680 | 14680 | 14680 | 1 |
| 453 | 20241209 | 120100 | 4758657020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 454 | 20241209 | 120000 | 4758657020 | 14700 | 14720 | 14720 | 14700 | 224 |
| 455 | 20241209 | 115900 | 4755362260 | 14720 | 14710 | 14720 | 14700 | 169 |
| 456 | 20241209 | 115800 | 4752876850 | 14710 | 14710 | 14720 | 14710 | 90 |
| 457 | 20241209 | 115700 | 4751552930 | 14700 | 14710 | 14710 | 14700 | 3 |
| 458 | 20241209 | 115600 | 4751508820 | 14710 | 14710 | 14710 | 14710 | 193 |
| 459 | 20241209 | 115500 | 4748669790 | 14710 | 14710 | 14720 | 14710 | 307 |
| 460 | 20241209 | 115400 | 4744153810 | 14710 | 14700 | 14720 | 14690 | 361 |
| 461 | 20241209 | 115300 | 4738847920 | 14690 | 14690 | 14700 | 14690 | 546 |
| 462 | 20241209 | 115200 | 4730825250 | 14700 | 14690 | 14700 | 14690 | 39 |
| 463 | 20241209 | 115100 | 4730252330 | 14700 | 14620 | 14700 | 14620 | 293 |
| 464 | 20241209 | 115000 | 4725955150 | 14690 | 14720 | 14720 | 14610 | 408 |
| 465 | 20241209 | 114900 | 4719979460 | 14750 | 14750 | 14750 | 14750 | 0 |
| 466 | 20241209 | 114800 | 4719979460 | 14750 | 14750 | 14750 | 14750 | 0 |
| 467 | 20241209 | 114700 | 4719979460 | 14750 | 14750 | 14750 | 14620 | 336 |
| 468 | 20241209 | 114600 | 4715049290 | 14750 | 14730 | 14750 | 14730 | 20 |
| 469 | 20241209 | 114500 | 4714754650 | 14720 | 14720 | 14720 | 14710 | 71 |
| 470 | 20241209 | 114400 | 4713709540 | 14710 | 14700 | 14720 | 14700 | 309 |
| 471 | 20241209 | 114300 | 4709166370 | 14630 | 14700 | 14710 | 14630 | 483 |
| 472 | 20241209 | 114200 | 4702085210 | 14710 | 14690 | 14710 | 14650 | 557 |
| 473 | 20241209 | 114100 | 4693898590 | 14700 | 14640 | 14700 | 14640 | 21 |
| 474 | 20241209 | 114000 | 4693591090 | 14700 | 14720 | 14720 | 14700 | 21 |
| 475 | 20241209 | 113900 | 4693282370 | 14720 | 14630 | 14720 | 14630 | 196 |
| 476 | 20241209 | 113800 | 4690399170 | 14660 | 14640 | 14680 | 14640 | 207 |
| 477 | 20241209 | 113700 | 4687362790 | 14650 | 14610 | 14650 | 14610 | 264 |
| 478 | 20241209 | 113600 | 4683496780 | 14640 | 14620 | 14640 | 14530 | 276 |
| 479 | 20241209 | 113500 | 4679471020 | 14600 | 14600 | 14620 | 14520 | 1251 |
| 480 | 20241209 | 113400 | 4661228540 | 14650 | 14650 | 14650 | 14650 | 0 |
| 481 | 20241209 | 113300 | 4661228540 | 14650 | 14640 | 14650 | 14580 | 719 |
| 482 | 20241209 | 113200 | 4650729330 | 14640 | 14660 | 14700 | 14640 | 561 |
| 483 | 20241209 | 113100 | 4642514500 | 14730 | 14640 | 14730 | 14640 | 387 |
| 484 | 20241209 | 113000 | 4636825330 | 14640 | 14690 | 14720 | 14640 | 367 |
| 485 | 20241209 | 112900 | 4631436170 | 14640 | 14750 | 14750 | 14640 | 455 |
| 486 | 20241209 | 112800 | 4624758900 | 14750 | 14660 | 14750 | 14660 | 1125 |
| 487 | 20241209 | 112700 | 4608239230 | 14670 | 14670 | 14670 | 14600 | 674 |
| 488 | 20241209 | 112600 | 4598375830 | 14600 | 14680 | 14680 | 14600 | 939 |
| 489 | 20241209 | 112500 | 4584639250 | 14690 | 14670 | 14690 | 14660 | 272 |
| 490 | 20241209 | 112400 | 4580649390 | 14690 | 14690 | 14700 | 14690 | 310 |
| 491 | 20241209 | 112300 | 4576095480 | 14700 | 14700 | 14700 | 14690 | 575 |
| 492 | 20241209 | 112200 | 4567644020 | 14660 | 14690 | 14690 | 14610 | 2592 |
| 493 | 20241209 | 112100 | 4529670930 | 14700 | 14700 | 14700 | 14700 | 287 |
| 494 | 20241209 | 112000 | 4525452030 | 14720 | 14750 | 14750 | 14710 | 714 |
| 495 | 20241209 | 111900 | 4514934400 | 14770 | 14790 | 14790 | 14770 | 410 |
| 496 | 20241209 | 111800 | 4508873560 | 14800 | 14770 | 14800 | 14770 | 724 |
| 497 | 20241209 | 111700 | 4498165610 | 14750 | 14750 | 14770 | 14750 | 586 |
| 498 | 20241209 | 111600 | 4489521830 | 14750 | 14760 | 14780 | 14750 | 973 |
| 499 | 20241209 | 111500 | 4475164940 | 14760 | 14830 | 14830 | 14760 | 898 |
| 500 | 20241209 | 111400 | 4461898580 | 14830 | 14840 | 14840 | 14790 | 1120 |
| 501 | 20241209 | 111300 | 4445302580 | 14830 | 14820 | 14850 | 14770 | 794 |
| 502 | 20241209 | 111200 | 4433554500 | 14820 | 14830 | 14890 | 14780 | 1880 |
| 503 | 20241209 | 111100 | 4405698790 | 14830 | 14890 | 14890 | 14830 | 586 |
| 504 | 20241209 | 111000 | 4396985510 | 14900 | 14850 | 14900 | 14850 | 1581 |
| 505 | 20241209 | 110900 | 4373473290 | 14820 | 14800 | 14850 | 14780 | 1940 |
| 506 | 20241209 | 110800 | 4344749150 | 14790 | 14790 | 14790 | 14780 | 347 |
| 507 | 20241209 | 110700 | 4339617710 | 14790 | 14800 | 14800 | 14790 | 185 |
| 508 | 20241209 | 110600 | 4336881550 | 14760 | 14740 | 14760 | 14720 | 1567 |
| 509 | 20241209 | 110500 | 4313785760 | 14740 | 14760 | 14760 | 14730 | 371 |
| 510 | 20241209 | 110400 | 4308311990 | 14760 | 14750 | 14760 | 14750 | 35 |
| 511 | 20241209 | 110300 | 4307795400 | 14720 | 14720 | 14720 | 14720 | 8 |
| 512 | 20241209 | 110200 | 4307677640 | 14760 | 14750 | 14760 | 14740 | 125 |
| 513 | 20241209 | 110100 | 4305833170 | 14700 | 14700 | 14710 | 14700 | 579 |
| 514 | 20241209 | 110000 | 4297321370 | 14700 | 14750 | 14750 | 14690 | 382 |
| 515 | 20241209 | 105900 | 4291708010 | 14790 | 14780 | 14810 | 14760 | 1642 |
| 516 | 20241209 | 105800 | 4267424590 | 14760 | 14740 | 14760 | 14670 | 1443 |
| 517 | 20241209 | 105700 | 4246192570 | 14750 | 14780 | 14780 | 14740 | 964 |
| 518 | 20241209 | 105600 | 4231970590 | 14780 | 14780 | 14780 | 14760 | 604 |
| 519 | 20241209 | 105500 | 4223048950 | 14790 | 14790 | 14790 | 14790 | 466 |
| 520 | 20241209 | 105400 | 4216156810 | 14790 | 14780 | 14790 | 14780 | 847 |
| 521 | 20241209 | 105300 | 4203629900 | 14790 | 14740 | 14790 | 14740 | 716 |
| 522 | 20241209 | 105200 | 4193046750 | 14740 | 14740 | 14770 | 14730 | 1287 |
| 523 | 20241209 | 105100 | 4174068290 | 14750 | 14730 | 14750 | 14720 | 194 |
| 524 | 20241209 | 105000 | 4171209740 | 14770 | 14730 | 14790 | 14710 | 1196 |
| 525 | 20241209 | 104900 | 4153600960 | 14800 | 14810 | 14810 | 14730 | 18 |
| 526 | 20241209 | 104800 | 4153335560 | 14720 | 14790 | 14800 | 14720 | 528 |
| 527 | 20241209 | 104700 | 4145543530 | 14800 | 14830 | 14830 | 14700 | 3655 |
| 528 | 20241209 | 104600 | 4091468620 | 14830 | 14850 | 14850 | 14810 | 1482 |
| 529 | 20241209 | 104500 | 4069503300 | 14850 | 14820 | 14850 | 14820 | 326 |
| 530 | 20241209 | 104400 | 4064665420 | 14850 | 14850 | 14850 | 14820 | 931 |
| 531 | 20241209 | 104300 | 4050855720 | 14840 | 14850 | 14850 | 14840 | 597 |
| 532 | 20241209 | 104200 | 4041991700 | 14830 | 14880 | 14880 | 14830 | 2262 |
| 533 | 20241209 | 104100 | 4008404170 | 14880 | 14900 | 14900 | 14880 | 606 |
| 534 | 20241209 | 104000 | 3999381890 | 14900 | 14890 | 14900 | 14890 | 1050 |
| 535 | 20241209 | 103900 | 3983744460 | 14890 | 14900 | 14950 | 14880 | 1467 |
| 536 | 20241209 | 103800 | 3961898670 | 14980 | 14940 | 14980 | 14890 | 1083 |
| 537 | 20241209 | 103700 | 3945747460 | 14940 | 14890 | 14940 | 14890 | 46 |
| 538 | 20241209 | 103600 | 3945062120 | 14950 | 14920 | 14950 | 14880 | 1416 |
| 539 | 20241209 | 103500 | 3923962230 | 14920 | 14930 | 15000 | 14900 | 2577 |
| 540 | 20241209 | 103400 | 3885466200 | 14920 | 14940 | 15000 | 14920 | 2073 |
| 541 | 20241209 | 103300 | 3854478090 | 14930 | 14990 | 15000 | 14930 | 1647 |
| 542 | 20241209 | 103200 | 3829852360 | 14940 | 15000 | 15060 | 14900 | 3253 |
| 543 | 20241209 | 103100 | 3781080810 | 15000 | 14970 | 15070 | 14970 | 11665 |
| 544 | 20241209 | 103000 | 3605926330 | 14970 | 14900 | 14970 | 14900 | 5855 |
| 545 | 20241209 | 102900 | 3518465000 | 14900 | 14850 | 14900 | 14830 | 2525 |
| 546 | 20241209 | 102800 | 3480961070 | 14870 | 14900 | 14930 | 14820 | 2075 |
| 547 | 20241209 | 102700 | 3450126480 | 14930 | 14850 | 14930 | 14840 | 7340 |
| 548 | 20241209 | 102600 | 3340745000 | 14890 | 14850 | 14900 | 14820 | 5284 |
| 549 | 20241209 | 102500 | 3262285650 | 14840 | 14820 | 14850 | 14810 | 1536 |
| 550 | 20241209 | 102400 | 3239478610 | 14810 | 14730 | 14850 | 14690 | 7143 |
| 551 | 20241209 | 102300 | 3133902210 | 14740 | 14690 | 14740 | 14680 | 2907 |
| 552 | 20241209 | 102200 | 3091139820 | 14700 | 14620 | 14700 | 14620 | 5101 |
| 553 | 20241209 | 102100 | 3016341200 | 14630 | 14620 | 14630 | 14620 | 359 |
| 554 | 20241209 | 102000 | 3011089130 | 14630 | 14620 | 14640 | 14620 | 1569 |
| 555 | 20241209 | 101900 | 2988135930 | 14620 | 14620 | 14620 | 14620 | 88 |
| 556 | 20241209 | 101800 | 2986849370 | 14590 | 14510 | 14620 | 14510 | 683 |
| 557 | 20241209 | 101700 | 2976888560 | 14590 | 14590 | 14590 | 14590 | 680 |
| 558 | 20241209 | 101600 | 2966967360 | 14590 | 14560 | 14600 | 14560 | 413 |
| 559 | 20241209 | 101500 | 2960939680 | 14560 | 14500 | 14560 | 14480 | 887 |
| 560 | 20241209 | 101400 | 2948062190 | 14500 | 14510 | 14510 | 14480 | 233 |
| 561 | 20241209 | 101300 | 2944684000 | 14520 | 14530 | 14530 | 14520 | 181 |
| 562 | 20241209 | 101200 | 2942054880 | 14530 | 14630 | 14630 | 14530 | 289 |
| 563 | 20241209 | 101100 | 2937854710 | 14630 | 14600 | 14630 | 14500 | 549 |
| 564 | 20241209 | 101000 | 2929854420 | 14630 | 14510 | 14630 | 14500 | 127 |
| 565 | 20241209 | 100900 | 2928000520 | 14500 | 14570 | 14620 | 14500 | 954 |
| 566 | 20241209 | 100800 | 2914078880 | 14570 | 14540 | 14570 | 14530 | 1550 |
| 567 | 20241209 | 100700 | 2891514260 | 14540 | 14540 | 14540 | 14500 | 55 |
| 568 | 20241209 | 100600 | 2890714940 | 14540 | 14540 | 14550 | 14500 | 285 |
| 569 | 20241209 | 100500 | 2886575970 | 14550 | 14600 | 14650 | 14460 | 532 |
| 570 | 20241209 | 100400 | 2878826400 | 14590 | 14640 | 14650 | 14580 | 1425 |
| 571 | 20241209 | 100300 | 2857988190 | 14640 | 14620 | 14650 | 14620 | 1326 |
| 572 | 20241209 | 100200 | 2838569010 | 14610 | 14600 | 14610 | 14600 | 284 |
| 573 | 20241209 | 100100 | 2834422280 | 14600 | 14490 | 14600 | 14490 | 6467 |
| 574 | 20241209 | 100000 | 2740330770 | 14500 | 14480 | 14500 | 14430 | 428 |
| 575 | 20241209 | 095900 | 2734130980 | 14480 | 14430 | 14500 | 14400 | 1425 |
| 576 | 20241209 | 095800 | 2713522190 | 14430 | 14350 | 14430 | 14350 | 1005 |
| 577 | 20241209 | 095700 | 2699052300 | 14350 | 14360 | 14360 | 14350 | 13 |
| 578 | 20241209 | 095600 | 2698865690 | 14350 | 14300 | 14360 | 14300 | 280 |
| 579 | 20241209 | 095500 | 2694849490 | 14300 | 14340 | 14360 | 14300 | 387 |
| 580 | 20241209 | 095400 | 2689300880 | 14320 | 14370 | 14370 | 14320 | 47 |
| 581 | 20241209 | 095300 | 2688627480 | 14300 | 14330 | 14390 | 14300 | 2635 |
| 582 | 20241209 | 095200 | 2650922800 | 14320 | 14330 | 14390 | 14320 | 884 |
| 583 | 20241209 | 095100 | 2638262690 | 14320 | 14350 | 14360 | 14320 | 629 |
| 584 | 20241209 | 095000 | 2629247030 | 14350 | 14370 | 14390 | 14350 | 1084 |
| 585 | 20241209 | 094900 | 2613687490 | 14400 | 14420 | 14420 | 14360 | 377 |
| 586 | 20241209 | 094800 | 2608267530 | 14360 | 14400 | 14430 | 14360 | 650 |
| 587 | 20241209 | 094700 | 2598910470 | 14450 | 14450 | 14450 | 14400 | 536 |
| 588 | 20241209 | 094600 | 2591188250 | 14440 | 14380 | 14450 | 14380 | 1635 |
| 589 | 20241209 | 094500 | 2567623430 | 14390 | 14390 | 14390 | 14350 | 301 |
| 590 | 20241209 | 094400 | 2563298170 | 14390 | 14400 | 14400 | 14390 | 1537 |
| 591 | 20241209 | 094300 | 2541180410 | 14400 | 14420 | 14420 | 14390 | 930 |
| 592 | 20241209 | 094200 | 2527782930 | 14410 | 14460 | 14460 | 14410 | 212 |
| 593 | 20241209 | 094100 | 2524726060 | 14470 | 14470 | 14480 | 14460 | 518 |
| 594 | 20241209 | 094000 | 2517229080 | 14460 | 14410 | 14470 | 14410 | 1119 |
| 595 | 20241209 | 093900 | 2501051940 | 14430 | 14430 | 14430 | 14310 | 1197 |
| 596 | 20241209 | 093800 | 2483857980 | 14440 | 14430 | 14440 | 14430 | 444 |
| 597 | 20241209 | 093700 | 2477447320 | 14370 | 14390 | 14390 | 14370 | 1759 |
| 598 | 20241209 | 093600 | 2452135490 | 14390 | 14370 | 14410 | 14340 | 4759 |
| 599 | 20241209 | 093500 | 2383820320 | 14340 | 14390 | 14390 | 14340 | 465 |
| 600 | 20241209 | 093400 | 2377139200 | 14400 | 14470 | 14480 | 14400 | 650 |
| 601 | 20241209 | 093300 | 2367744250 | 14470 | 14440 | 14480 | 14440 | 2997 |
| 602 | 20241209 | 093200 | 2324397010 | 14440 | 14410 | 14440 | 14300 | 3064 |
| 603 | 20241209 | 093100 | 2280257670 | 14300 | 14450 | 14470 | 14280 | 2937 |
| 604 | 20241209 | 093000 | 2237958680 | 14450 | 14470 | 14470 | 14410 | 373 |
| 605 | 20241209 | 092900 | 2232570830 | 14470 | 14490 | 14510 | 14470 | 553 |
| 606 | 20241209 | 092800 | 2224558130 | 14480 | 14480 | 14480 | 14420 | 614 |
| 607 | 20241209 | 092700 | 2215669560 | 14450 | 14430 | 14480 | 14350 | 3270 |
| 608 | 20241209 | 092600 | 2168532910 | 14430 | 14430 | 14490 | 14420 | 2605 |
| 609 | 20241209 | 092500 | 2130862510 | 14430 | 14400 | 14430 | 14370 | 3604 |
| 610 | 20241209 | 092400 | 2078993490 | 14410 | 14540 | 14550 | 14410 | 832 |
| 611 | 20241209 | 092300 | 2066941870 | 14540 | 14490 | 14550 | 14430 | 1927 |
| 612 | 20241209 | 092200 | 2039011010 | 14490 | 14440 | 14520 | 14380 | 2988 |
| 613 | 20241209 | 092100 | 1995767600 | 14430 | 14510 | 14510 | 14380 | 2197 |
| 614 | 20241209 | 092000 | 1964035960 | 14550 | 14650 | 14650 | 14550 | 1838 |
| 615 | 20241209 | 091900 | 1937255540 | 14590 | 14650 | 14670 | 14590 | 4685 |
| 616 | 20241209 | 091800 | 1868790420 | 14650 | 14700 | 14700 | 14600 | 4602 |
| 617 | 20241209 | 091700 | 1801359840 | 14700 | 14630 | 14710 | 14590 | 9583 |
| 618 | 20241209 | 091600 | 1660836500 | 14590 | 14690 | 14690 | 14560 | 3905 |
| 619 | 20241209 | 091500 | 1603817610 | 14690 | 14400 | 14700 | 14400 | 15301 |
| 620 | 20241209 | 091400 | 1381068880 | 14410 | 14400 | 14420 | 14370 | 2377 |
| 621 | 20241209 | 091300 | 1346825930 | 14410 | 14440 | 14470 | 14410 | 3635 |
| 622 | 20241209 | 091200 | 1294280290 | 14430 | 14290 | 14430 | 14280 | 13210 |
| 623 | 20241209 | 091100 | 1104907710 | 14290 | 14250 | 14300 | 14250 | 2790 |
| 624 | 20241209 | 091000 | 1065062920 | 14260 | 14210 | 14280 | 14170 | 6997 |
| 625 | 20241209 | 090900 | 965407990 | 14200 | 14240 | 14240 | 14110 | 1622 |
| 626 | 20241209 | 090800 | 942391280 | 14240 | 14170 | 14280 | 14170 | 2947 |
| 627 | 20241209 | 090700 | 900469440 | 14170 | 14250 | 14250 | 14110 | 6511 |
| 628 | 20241209 | 090600 | 808288350 | 14250 | 14310 | 14310 | 14220 | 3863 |
| 629 | 20241209 | 090500 | 753229350 | 14310 | 14280 | 14330 | 14240 | 3848 |
| 630 | 20241209 | 090400 | 698237870 | 14280 | 14370 | 14370 | 14240 | 3932 |
| 631 | 20241209 | 090300 | 642041700 | 14390 | 14270 | 14400 | 14180 | 8770 |
| 632 | 20241209 | 090200 | 516664200 | 14270 | 14230 | 14270 | 14130 | 12146 |
| 633 | 20241209 | 090100 | 343647730 | 14110 | 14130 | 14240 | 14040 | 2990 |
| 634 | 20241209 | 090000 | 301370880 | 14040 | 14150 | 14220 | 14040 | 18330 |