31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 193000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 5457 |
| 3 | 20241213 | 192900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 4 | 20241213 | 192800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 5 | 20241213 | 192700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 6 | 20241213 | 192600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 7 | 20241213 | 192500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 8 | 20241213 | 192400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 9 | 20241213 | 192300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 10 | 20241213 | 192200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 11 | 20241213 | 192100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 12 | 20241213 | 192000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 13 | 20241213 | 191900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 14 | 20241213 | 191800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 15 | 20241213 | 191700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 16 | 20241213 | 191600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 17 | 20241213 | 191500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 18 | 20241213 | 191400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 19 | 20241213 | 191300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 20 | 20241213 | 191200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 21 | 20241213 | 191100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 22 | 20241213 | 191000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 23 | 20241213 | 190900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 24 | 20241213 | 190800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 25 | 20241213 | 190700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 26 | 20241213 | 190600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 27 | 20241213 | 190500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 28 | 20241213 | 190400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 29 | 20241213 | 190300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 30 | 20241213 | 190200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 31 | 20241213 | 190100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 32 | 20241213 | 190000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 5457 |
| 33 | 20241213 | 185900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 34 | 20241213 | 185800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 35 | 20241213 | 185700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 36 | 20241213 | 185600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 37 | 20241213 | 185500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 38 | 20241213 | 185400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 39 | 20241213 | 185300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 40 | 20241213 | 185200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 41 | 20241213 | 185100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 42 | 20241213 | 185000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 43 | 20241213 | 184900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 44 | 20241213 | 184800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 45 | 20241213 | 184700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 46 | 20241213 | 184600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 47 | 20241213 | 184500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 48 | 20241213 | 184400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 49 | 20241213 | 184300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 50 | 20241213 | 184200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 51 | 20241213 | 184100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 52 | 20241213 | 184000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 53 | 20241213 | 183900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 54 | 20241213 | 183800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 55 | 20241213 | 183700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 56 | 20241213 | 183600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 57 | 20241213 | 183500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 58 | 20241213 | 183400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 59 | 20241213 | 183300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 60 | 20241213 | 183200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 61 | 20241213 | 183100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 62 | 20241213 | 183000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 5457 |
| 63 | 20241213 | 182900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 64 | 20241213 | 182800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 65 | 20241213 | 182700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 66 | 20241213 | 182600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 67 | 20241213 | 182500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 68 | 20241213 | 182400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 69 | 20241213 | 182300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 70 | 20241213 | 182200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 71 | 20241213 | 182100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 72 | 20241213 | 182000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 73 | 20241213 | 181900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 74 | 20241213 | 181800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 75 | 20241213 | 181700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 76 | 20241213 | 181600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 77 | 20241213 | 181500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 78 | 20241213 | 181400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 79 | 20241213 | 181300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 80 | 20241213 | 181200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 81 | 20241213 | 181100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 82 | 20241213 | 181000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 83 | 20241213 | 180900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 84 | 20241213 | 180800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 85 | 20241213 | 180700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 86 | 20241213 | 180600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 87 | 20241213 | 180500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 88 | 20241213 | 180400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 89 | 20241213 | 180300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 90 | 20241213 | 180200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 91 | 20241213 | 180100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 92 | 20241213 | 180000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 5457 |
| 93 | 20241213 | 175900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 94 | 20241213 | 175800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 95 | 20241213 | 175700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 96 | 20241213 | 175600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 97 | 20241213 | 175500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 98 | 20241213 | 175400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 99 | 20241213 | 175300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 100 | 20241213 | 175200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 101 | 20241213 | 175100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 102 | 20241213 | 175000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 103 | 20241213 | 174900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 104 | 20241213 | 174800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 105 | 20241213 | 174700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 106 | 20241213 | 174600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 107 | 20241213 | 174500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 108 | 20241213 | 174400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 109 | 20241213 | 174300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 110 | 20241213 | 174200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 111 | 20241213 | 174100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 112 | 20241213 | 174000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 113 | 20241213 | 173900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 114 | 20241213 | 173800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 115 | 20241213 | 173700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 116 | 20241213 | 173600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 117 | 20241213 | 173500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 118 | 20241213 | 173400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 119 | 20241213 | 173300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 120 | 20241213 | 173200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 121 | 20241213 | 173100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 122 | 20241213 | 173000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 5457 |
| 123 | 20241213 | 172900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 124 | 20241213 | 172800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 125 | 20241213 | 172700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 126 | 20241213 | 172600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 127 | 20241213 | 172500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 128 | 20241213 | 172400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 129 | 20241213 | 172300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 130 | 20241213 | 172200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 131 | 20241213 | 172100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 132 | 20241213 | 172000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 133 | 20241213 | 171900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 134 | 20241213 | 171800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 135 | 20241213 | 171700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 136 | 20241213 | 171600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 137 | 20241213 | 171500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 138 | 20241213 | 171400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 139 | 20241213 | 171300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 140 | 20241213 | 171200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 141 | 20241213 | 171100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 142 | 20241213 | 171000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 143 | 20241213 | 170900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 144 | 20241213 | 170800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 145 | 20241213 | 170700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 146 | 20241213 | 170600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 147 | 20241213 | 170500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 148 | 20241213 | 170400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 149 | 20241213 | 170300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 150 | 20241213 | 170200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 151 | 20241213 | 170100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 152 | 20241213 | 170000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 5457 |
| 153 | 20241213 | 165900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 154 | 20241213 | 165800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 155 | 20241213 | 165700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 156 | 20241213 | 165600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 157 | 20241213 | 165500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 158 | 20241213 | 165400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 159 | 20241213 | 165300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 160 | 20241213 | 165200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 161 | 20241213 | 165100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 162 | 20241213 | 165000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 163 | 20241213 | 164900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 164 | 20241213 | 164800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 165 | 20241213 | 164700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 166 | 20241213 | 164600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 167 | 20241213 | 164500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 168 | 20241213 | 164400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 169 | 20241213 | 164300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 170 | 20241213 | 164200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 171 | 20241213 | 164100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 172 | 20241213 | 164000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 173 | 20241213 | 163900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 174 | 20241213 | 163800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 175 | 20241213 | 163700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 176 | 20241213 | 163600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 177 | 20241213 | 163500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 178 | 20241213 | 163400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 179 | 20241213 | 163300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 180 | 20241213 | 163200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 181 | 20241213 | 163100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 182 | 20241213 | 163000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 5457 |
| 183 | 20241213 | 162900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 184 | 20241213 | 162800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 185 | 20241213 | 162700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 186 | 20241213 | 162600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 187 | 20241213 | 162500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 188 | 20241213 | 162400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 189 | 20241213 | 162300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 190 | 20241213 | 162200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 191 | 20241213 | 162100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 192 | 20241213 | 162000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 193 | 20241213 | 161900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 194 | 20241213 | 161800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 195 | 20241213 | 161700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 196 | 20241213 | 161600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 197 | 20241213 | 161500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 198 | 20241213 | 161400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 199 | 20241213 | 161300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 200 | 20241213 | 161200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 201 | 20241213 | 161100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 202 | 20241213 | 161000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 203 | 20241213 | 160900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 204 | 20241213 | 160800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 205 | 20241213 | 160700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 206 | 20241213 | 160600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 207 | 20241213 | 160500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 208 | 20241213 | 160400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 209 | 20241213 | 160300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 210 | 20241213 | 160200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 211 | 20241213 | 160100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 212 | 20241213 | 160000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 5457 |
| 213 | 20241213 | 155900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 214 | 20241213 | 155800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 215 | 20241213 | 155700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 216 | 20241213 | 155600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 217 | 20241213 | 155500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 218 | 20241213 | 155400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 219 | 20241213 | 155300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 220 | 20241213 | 155200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 221 | 20241213 | 155100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 222 | 20241213 | 155000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 223 | 20241213 | 154900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 224 | 20241213 | 154800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 225 | 20241213 | 154700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 226 | 20241213 | 154600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 227 | 20241213 | 154500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 228 | 20241213 | 154400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 229 | 20241213 | 154300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 230 | 20241213 | 154200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 231 | 20241213 | 154100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 232 | 20241213 | 154000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 233 | 20241213 | 153900 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 234 | 20241213 | 153800 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 235 | 20241213 | 153700 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 236 | 20241213 | 153600 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 237 | 20241213 | 153500 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 238 | 20241213 | 153400 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 239 | 20241213 | 153300 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 240 | 20241213 | 153200 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 241 | 20241213 | 153100 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 0 |
| 242 | 20241213 | 153000 | 2685991430 | 5940 | 5940 | 5940 | 5940 | 10914 |
| 243 | 20241213 | 152900 | 2653576850 | 5900 | 5900 | 5900 | 5900 | 0 |
| 244 | 20241213 | 152800 | 2653576850 | 5900 | 5900 | 5900 | 5900 | 0 |
| 245 | 20241213 | 152700 | 2653576850 | 5900 | 5900 | 5900 | 5900 | 0 |
| 246 | 20241213 | 152600 | 2653576850 | 5900 | 5900 | 5900 | 5900 | 0 |
| 247 | 20241213 | 152500 | 2653576850 | 5900 | 5900 | 5900 | 5900 | 0 |
| 248 | 20241213 | 152400 | 2653576850 | 5900 | 5900 | 5900 | 5900 | 0 |
| 249 | 20241213 | 152300 | 2653576850 | 5900 | 5900 | 5900 | 5900 | 0 |
| 250 | 20241213 | 152200 | 2653576850 | 5900 | 5900 | 5900 | 5900 | 0 |
| 251 | 20241213 | 152100 | 2653576850 | 5900 | 5900 | 5900 | 5900 | 0 |
| 252 | 20241213 | 152000 | 2653576850 | 5900 | 5900 | 5900 | 5900 | 0 |
| 253 | 20241213 | 151900 | 2653576850 | 5900 | 5900 | 5910 | 5890 | 2480 |
| 254 | 20241213 | 151800 | 2638944060 | 5900 | 5890 | 5900 | 5890 | 883 |
| 255 | 20241213 | 151700 | 2633736480 | 5890 | 5880 | 5890 | 5880 | 340 |
| 256 | 20241213 | 151600 | 2631736650 | 5880 | 5870 | 5880 | 5870 | 708 |
| 257 | 20241213 | 151500 | 2627578130 | 5870 | 5880 | 5880 | 5870 | 1563 |
| 258 | 20241213 | 151400 | 2618396590 | 5880 | 5890 | 5890 | 5880 | 138 |
| 259 | 20241213 | 151300 | 2617585020 | 5890 | 5890 | 5890 | 5870 | 1221 |
| 260 | 20241213 | 151200 | 2610403340 | 5890 | 5890 | 5890 | 5880 | 4473 |
| 261 | 20241213 | 151100 | 2584084410 | 5890 | 5890 | 5900 | 5880 | 341 |
| 262 | 20241213 | 151000 | 2582077030 | 5890 | 5890 | 5890 | 5880 | 1127 |
| 263 | 20241213 | 150900 | 2575447560 | 5890 | 5900 | 5900 | 5890 | 1242 |
| 264 | 20241213 | 150800 | 2568131570 | 5900 | 5910 | 5910 | 5900 | 275 |
| 265 | 20241213 | 150700 | 2566506510 | 5910 | 5910 | 5910 | 5890 | 1251 |
| 266 | 20241213 | 150600 | 2559119100 | 5900 | 5900 | 5910 | 5890 | 7392 |
| 267 | 20241213 | 150500 | 2515513230 | 5900 | 5900 | 5910 | 5890 | 2700 |
| 268 | 20241213 | 150400 | 2499583200 | 5900 | 5900 | 5910 | 5900 | 2463 |
| 269 | 20241213 | 150300 | 2485050800 | 5900 | 5890 | 5900 | 5890 | 169 |
| 270 | 20241213 | 150200 | 2484055370 | 5890 | 5910 | 5910 | 5890 | 1060 |
| 271 | 20241213 | 150100 | 2477810330 | 5910 | 5910 | 5910 | 5910 | 948 |
| 272 | 20241213 | 150000 | 2472207650 | 5910 | 5900 | 5910 | 5890 | 195 |
| 273 | 20241213 | 145900 | 2471058890 | 5900 | 5900 | 5910 | 5900 | 1293 |
| 274 | 20241213 | 145800 | 2463429220 | 5900 | 5900 | 5900 | 5900 | 555 |
| 275 | 20241213 | 145700 | 2460154720 | 5900 | 5900 | 5900 | 5900 | 233 |
| 276 | 20241213 | 145600 | 2458780020 | 5900 | 5900 | 5900 | 5900 | 153 |
| 277 | 20241213 | 145500 | 2457877320 | 5900 | 5890 | 5900 | 5890 | 261 |
| 278 | 20241213 | 145400 | 2456339480 | 5900 | 5900 | 5900 | 5900 | 1040 |
| 279 | 20241213 | 145300 | 2450203480 | 5900 | 5890 | 5900 | 5880 | 1382 |
| 280 | 20241213 | 145200 | 2442073260 | 5890 | 5880 | 5890 | 5880 | 57 |
| 281 | 20241213 | 145100 | 2441738000 | 5890 | 5890 | 5890 | 5890 | 310 |
| 282 | 20241213 | 145000 | 2439912100 | 5890 | 5890 | 5890 | 5880 | 1503 |
| 283 | 20241213 | 144900 | 2431059730 | 5880 | 5890 | 5890 | 5880 | 68 |
| 284 | 20241213 | 144800 | 2430659230 | 5890 | 5890 | 5890 | 5880 | 702 |
| 285 | 20241213 | 144700 | 2426530450 | 5890 | 5900 | 5900 | 5880 | 4058 |
| 286 | 20241213 | 144600 | 2402660940 | 5900 | 5900 | 5900 | 5900 | 175 |
| 287 | 20241213 | 144500 | 2401628440 | 5900 | 5890 | 5900 | 5890 | 1043 |
| 288 | 20241213 | 144400 | 2395485010 | 5890 | 5900 | 5900 | 5890 | 1485 |
| 289 | 20241213 | 144300 | 2386738210 | 5890 | 5900 | 5900 | 5890 | 196 |
| 290 | 20241213 | 144200 | 2385582570 | 5900 | 5890 | 5900 | 5890 | 45 |
| 291 | 20241213 | 144100 | 2385317410 | 5890 | 5890 | 5890 | 5890 | 70 |
| 292 | 20241213 | 144000 | 2384905110 | 5890 | 5890 | 5890 | 5890 | 415 |
| 293 | 20241213 | 143900 | 2382460760 | 5890 | 5890 | 5900 | 5890 | 497 |
| 294 | 20241213 | 143800 | 2379533310 | 5900 | 5900 | 5900 | 5890 | 1478 |
| 295 | 20241213 | 143700 | 2370827870 | 5900 | 5900 | 5900 | 5890 | 44 |
| 296 | 20241213 | 143600 | 2370568320 | 5890 | 5900 | 5900 | 5890 | 460 |
| 297 | 20241213 | 143500 | 2367858750 | 5900 | 5910 | 5910 | 5900 | 7731 |
| 298 | 20241213 | 143400 | 2322245610 | 5910 | 5910 | 5910 | 5900 | 316 |
| 299 | 20241213 | 143300 | 2320380160 | 5910 | 5900 | 5910 | 5900 | 708 |
| 300 | 20241213 | 143200 | 2316199450 | 5910 | 5900 | 5910 | 5900 | 26 |
| 301 | 20241213 | 143100 | 2316045980 | 5900 | 5910 | 5910 | 5900 | 771 |
| 302 | 20241213 | 143000 | 2311493120 | 5910 | 5910 | 5910 | 5910 | 37 |
| 303 | 20241213 | 142900 | 2311274450 | 5910 | 5910 | 5910 | 5910 | 36 |
| 304 | 20241213 | 142800 | 2311061690 | 5900 | 5910 | 5910 | 5900 | 949 |
| 305 | 20241213 | 142700 | 2305454640 | 5910 | 5910 | 5910 | 5910 | 218 |
| 306 | 20241213 | 142600 | 2304166260 | 5910 | 5910 | 5910 | 5910 | 20 |
| 307 | 20241213 | 142500 | 2304048060 | 5910 | 5910 | 5910 | 5910 | 355 |
| 308 | 20241213 | 142400 | 2301950010 | 5930 | 5920 | 5930 | 5920 | 613 |
| 309 | 20241213 | 142300 | 2298320000 | 5920 | 5920 | 5920 | 5920 | 226 |
| 310 | 20241213 | 142200 | 2296982080 | 5910 | 5920 | 5920 | 5910 | 133 |
| 311 | 20241213 | 142100 | 2296195550 | 5920 | 5920 | 5920 | 5920 | 5 |
| 312 | 20241213 | 142000 | 2296165950 | 5910 | 5910 | 5910 | 5910 | 1 |
| 313 | 20241213 | 141900 | 2296160040 | 5910 | 5920 | 5920 | 5910 | 33 |
| 314 | 20241213 | 141800 | 2295965000 | 5910 | 5910 | 5910 | 5910 | 0 |
| 315 | 20241213 | 141700 | 2295965000 | 5910 | 5910 | 5910 | 5910 | 317 |
| 316 | 20241213 | 141600 | 2294091530 | 5910 | 5910 | 5910 | 5910 | 845 |
| 317 | 20241213 | 141500 | 2289097580 | 5910 | 5920 | 5920 | 5910 | 458 |
| 318 | 20241213 | 141400 | 2286390440 | 5930 | 5920 | 5930 | 5910 | 905 |
| 319 | 20241213 | 141300 | 2281033030 | 5920 | 5930 | 5930 | 5920 | 130 |
| 320 | 20241213 | 141200 | 2280263180 | 5930 | 5930 | 5930 | 5930 | 224 |
| 321 | 20241213 | 141100 | 2278934860 | 5920 | 5920 | 5930 | 5920 | 1567 |
| 322 | 20241213 | 141000 | 2269655930 | 5920 | 5930 | 5930 | 5920 | 134 |
| 323 | 20241213 | 140900 | 2268862310 | 5930 | 5930 | 5930 | 5930 | 76 |
| 324 | 20241213 | 140800 | 2268411630 | 5930 | 5930 | 5930 | 5930 | 660 |
| 325 | 20241213 | 140700 | 2264497830 | 5920 | 5930 | 5930 | 5920 | 1109 |
| 326 | 20241213 | 140600 | 2257930460 | 5930 | 5930 | 5930 | 5930 | 794 |
| 327 | 20241213 | 140500 | 2253222040 | 5930 | 5930 | 5930 | 5930 | 100 |
| 328 | 20241213 | 140400 | 2252629040 | 5930 | 5930 | 5930 | 5930 | 103 |
| 329 | 20241213 | 140300 | 2252018250 | 5930 | 5920 | 5930 | 5920 | 1359 |
| 330 | 20241213 | 140200 | 2243960500 | 5920 | 5920 | 5920 | 5920 | 0 |
| 331 | 20241213 | 140100 | 2243960500 | 5920 | 5920 | 5930 | 5920 | 89 |
| 332 | 20241213 | 140000 | 2243433570 | 5930 | 5920 | 5930 | 5920 | 923 |
| 333 | 20241213 | 135900 | 2237968810 | 5910 | 5920 | 5920 | 5910 | 2078 |
| 334 | 20241213 | 135800 | 2225669990 | 5920 | 5920 | 5920 | 5920 | 50 |
| 335 | 20241213 | 135700 | 2225373990 | 5920 | 5920 | 5920 | 5910 | 249 |
| 336 | 20241213 | 135600 | 2223900750 | 5910 | 5910 | 5920 | 5910 | 1880 |
| 337 | 20241213 | 135500 | 2212789930 | 5920 | 5940 | 5940 | 5920 | 5245 |
| 338 | 20241213 | 135400 | 2181703550 | 5940 | 5930 | 5940 | 5930 | 96 |
| 339 | 20241213 | 135300 | 2181133430 | 5930 | 5950 | 5950 | 5930 | 520 |
| 340 | 20241213 | 135200 | 2178043690 | 5940 | 5940 | 5940 | 5930 | 750 |
| 341 | 20241213 | 135100 | 2173590300 | 5940 | 5940 | 5940 | 5940 | 1303 |
| 342 | 20241213 | 135000 | 2165850480 | 5940 | 5960 | 5960 | 5940 | 2038 |
| 343 | 20241213 | 134900 | 2153727760 | 5950 | 5950 | 5950 | 5950 | 570 |
| 344 | 20241213 | 134800 | 2150336260 | 5950 | 5960 | 5960 | 5950 | 211 |
| 345 | 20241213 | 134700 | 2149078710 | 5950 | 5960 | 5960 | 5950 | 354 |
| 346 | 20241213 | 134600 | 2146969560 | 5960 | 5960 | 5960 | 5960 | 519 |
| 347 | 20241213 | 134500 | 2143876320 | 5960 | 5950 | 5960 | 5950 | 57 |
| 348 | 20241213 | 134400 | 2143537140 | 5950 | 5970 | 5980 | 5950 | 2139 |
| 349 | 20241213 | 134300 | 2130773260 | 5960 | 5960 | 5960 | 5960 | 0 |
| 350 | 20241213 | 134200 | 2130773260 | 5960 | 5970 | 5970 | 5960 | 172 |
| 351 | 20241213 | 134100 | 2129746470 | 5960 | 5960 | 5960 | 5960 | 45 |
| 352 | 20241213 | 134000 | 2129478270 | 5960 | 5960 | 5960 | 5960 | 333 |
| 353 | 20241213 | 133900 | 2127493590 | 5960 | 5960 | 5960 | 5960 | 213 |
| 354 | 20241213 | 133800 | 2126224110 | 5970 | 5970 | 5970 | 5970 | 3193 |
| 355 | 20241213 | 133700 | 2107161900 | 5980 | 5980 | 5980 | 5980 | 271 |
| 356 | 20241213 | 133600 | 2105541320 | 5980 | 5970 | 5980 | 5970 | 401 |
| 357 | 20241213 | 133500 | 2103147340 | 5970 | 5980 | 5980 | 5970 | 1113 |
| 358 | 20241213 | 133400 | 2096499830 | 5980 | 5980 | 5980 | 5980 | 20 |
| 359 | 20241213 | 133300 | 2096380230 | 5970 | 6000 | 6000 | 5970 | 137 |
| 360 | 20241213 | 133200 | 2095559830 | 6000 | 5990 | 6000 | 5990 | 272 |
| 361 | 20241213 | 133100 | 2093928020 | 5990 | 5980 | 5990 | 5980 | 2301 |
| 362 | 20241213 | 133000 | 2080165040 | 5990 | 5990 | 6000 | 5990 | 203 |
| 363 | 20241213 | 132900 | 2078948240 | 6000 | 6000 | 6000 | 6000 | 99 |
| 364 | 20241213 | 132800 | 2078354240 | 6000 | 6000 | 6000 | 5990 | 1937 |
| 365 | 20241213 | 132700 | 2066734250 | 6000 | 5980 | 6000 | 5980 | 1466 |
| 366 | 20241213 | 132600 | 2057952120 | 5990 | 5980 | 5990 | 5970 | 201 |
| 367 | 20241213 | 132500 | 2056752110 | 5980 | 5980 | 5980 | 5980 | 0 |
| 368 | 20241213 | 132400 | 2056752110 | 5980 | 5990 | 5990 | 5980 | 76 |
| 369 | 20241213 | 132300 | 2056297350 | 5990 | 5980 | 5990 | 5980 | 832 |
| 370 | 20241213 | 132200 | 2051318670 | 5990 | 5980 | 5990 | 5980 | 126 |
| 371 | 20241213 | 132100 | 2050565170 | 5980 | 5990 | 5990 | 5980 | 54 |
| 372 | 20241213 | 132000 | 2050242050 | 5980 | 5980 | 5980 | 5980 | 674 |
| 373 | 20241213 | 131900 | 2046211530 | 5980 | 5990 | 5990 | 5980 | 84 |
| 374 | 20241213 | 131800 | 2045709200 | 5980 | 6000 | 6000 | 5970 | 175 |
| 375 | 20241213 | 131700 | 2044663820 | 6000 | 6000 | 6000 | 6000 | 47 |
| 376 | 20241213 | 131600 | 2044381820 | 6000 | 6000 | 6000 | 6000 | 454 |
| 377 | 20241213 | 131500 | 2041657820 | 6000 | 5980 | 6000 | 5980 | 10000 |
| 378 | 20241213 | 131400 | 1981743780 | 5980 | 5950 | 5980 | 5950 | 503 |
| 379 | 20241213 | 131300 | 1978743900 | 5950 | 5940 | 5950 | 5940 | 185 |
| 380 | 20241213 | 131200 | 1977644800 | 5950 | 5950 | 5950 | 5950 | 175 |
| 381 | 20241213 | 131100 | 1976603550 | 5950 | 5950 | 5950 | 5950 | 359 |
| 382 | 20241213 | 131000 | 1974467500 | 5950 | 5950 | 5950 | 5950 | 108 |
| 383 | 20241213 | 130900 | 1973824900 | 5960 | 5960 | 5960 | 5960 | 87 |
| 384 | 20241213 | 130800 | 1973306380 | 5960 | 5950 | 5960 | 5950 | 12 |
| 385 | 20241213 | 130700 | 1973234880 | 5950 | 5950 | 5950 | 5940 | 272 |
| 386 | 20241213 | 130600 | 1971617980 | 5950 | 5940 | 5950 | 5930 | 1022 |
| 387 | 20241213 | 130500 | 1965556220 | 5940 | 5950 | 5950 | 5940 | 1137 |
| 388 | 20241213 | 130400 | 1958796330 | 5950 | 5950 | 5950 | 5950 | 8 |
| 389 | 20241213 | 130300 | 1958748730 | 5950 | 5960 | 5970 | 5950 | 2110 |
| 390 | 20241213 | 130200 | 1946172690 | 5970 | 5970 | 5970 | 5970 | 50 |
| 391 | 20241213 | 130100 | 1945874190 | 5970 | 5960 | 5970 | 5960 | 970 |
| 392 | 20241213 | 130000 | 1940092980 | 5970 | 5980 | 5980 | 5970 | 443 |
| 393 | 20241213 | 125900 | 1937446600 | 5980 | 5980 | 5980 | 5980 | 100 |
| 394 | 20241213 | 125800 | 1936848600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 395 | 20241213 | 125700 | 1936848600 | 5980 | 5980 | 5980 | 5980 | 35 |
| 396 | 20241213 | 125600 | 1936639300 | 5980 | 5980 | 5980 | 5980 | 400 |
| 397 | 20241213 | 125500 | 1934247300 | 5980 | 5960 | 5980 | 5960 | 567 |
| 398 | 20241213 | 125400 | 1930862310 | 5970 | 5960 | 5970 | 5960 | 751 |
| 399 | 20241213 | 125300 | 1926386340 | 5970 | 5970 | 5970 | 5970 | 25 |
| 400 | 20241213 | 125200 | 1926237090 | 5970 | 5980 | 5980 | 5960 | 13 |
| 401 | 20241213 | 125100 | 1926159400 | 5980 | 5980 | 5980 | 5970 | 470 |
| 402 | 20241213 | 125000 | 1923352500 | 5980 | 5980 | 5980 | 5980 | 112 |
| 403 | 20241213 | 124900 | 1922682740 | 5980 | 5980 | 5980 | 5980 | 27 |
| 404 | 20241213 | 124800 | 1922521280 | 5980 | 5980 | 5980 | 5980 | 8 |
| 405 | 20241213 | 124700 | 1922473440 | 5970 | 5980 | 5980 | 5970 | 1180 |
| 406 | 20241213 | 124600 | 1915417140 | 5980 | 5980 | 5980 | 5980 | 60 |
| 407 | 20241213 | 124500 | 1915058340 | 5980 | 5970 | 5980 | 5970 | 85 |
| 408 | 20241213 | 124400 | 1914550880 | 5980 | 5980 | 5980 | 5970 | 110 |
| 409 | 20241213 | 124300 | 1913893320 | 5980 | 5980 | 5980 | 5970 | 254 |
| 410 | 20241213 | 124200 | 1912375190 | 5980 | 5980 | 5990 | 5940 | 243 |
| 411 | 20241213 | 124100 | 1910922840 | 5940 | 5980 | 5980 | 5940 | 1103 |
| 412 | 20241213 | 124000 | 1904354680 | 5980 | 5980 | 5980 | 5980 | 503 |
| 413 | 20241213 | 123900 | 1901346740 | 5980 | 5980 | 5980 | 5970 | 378 |
| 414 | 20241213 | 123800 | 1899086310 | 5980 | 5980 | 5980 | 5980 | 20 |
| 415 | 20241213 | 123700 | 1898966710 | 5980 | 5960 | 5980 | 5960 | 134 |
| 416 | 20241213 | 123600 | 1898165970 | 5980 | 5980 | 5980 | 5980 | 260 |
| 417 | 20241213 | 123500 | 1896611170 | 5980 | 5970 | 5990 | 5970 | 506 |
| 418 | 20241213 | 123400 | 1893585840 | 5990 | 5970 | 5990 | 5940 | 2388 |
| 419 | 20241213 | 123300 | 1879368000 | 5990 | 5980 | 5990 | 5980 | 1092 |
| 420 | 20241213 | 123200 | 1872827360 | 5960 | 5980 | 5990 | 5960 | 1048 |
| 421 | 20241213 | 123100 | 1866575600 | 5990 | 5990 | 5990 | 5970 | 451 |
| 422 | 20241213 | 123000 | 1863882130 | 5970 | 5990 | 5990 | 5970 | 320 |
| 423 | 20241213 | 122900 | 1861965750 | 5980 | 5980 | 5990 | 5980 | 280 |
| 424 | 20241213 | 122800 | 1860289580 | 5980 | 5980 | 5980 | 5980 | 123 |
| 425 | 20241213 | 122700 | 1859554040 | 5980 | 5980 | 5980 | 5980 | 101 |
| 426 | 20241213 | 122600 | 1858950060 | 5940 | 5970 | 5980 | 5940 | 8489 |
| 427 | 20241213 | 122500 | 1808392070 | 5960 | 5970 | 5970 | 5960 | 357 |
| 428 | 20241213 | 122400 | 1806262780 | 5970 | 5970 | 5970 | 5970 | 85 |
| 429 | 20241213 | 122300 | 1805755330 | 5970 | 5960 | 5970 | 5960 | 293 |
| 430 | 20241213 | 122200 | 1804008870 | 5970 | 5960 | 5970 | 5960 | 128 |
| 431 | 20241213 | 122100 | 1803244990 | 5970 | 5980 | 5980 | 5970 | 34 |
| 432 | 20241213 | 122000 | 1803041990 | 5980 | 5980 | 5980 | 5980 | 3262 |
| 433 | 20241213 | 121900 | 1783535230 | 5970 | 5970 | 5970 | 5970 | 150 |
| 434 | 20241213 | 121800 | 1782639730 | 5960 | 5980 | 5980 | 5960 | 26 |
| 435 | 20241213 | 121700 | 1782484730 | 5980 | 5970 | 5980 | 5970 | 24 |
| 436 | 20241213 | 121600 | 1782341310 | 5970 | 5970 | 5970 | 5970 | 235 |
| 437 | 20241213 | 121500 | 1780938360 | 5970 | 5970 | 5970 | 5970 | 0 |
| 438 | 20241213 | 121400 | 1780938360 | 5970 | 5970 | 5970 | 5970 | 11 |
| 439 | 20241213 | 121300 | 1780872690 | 5970 | 5970 | 5970 | 5970 | 36 |
| 440 | 20241213 | 121200 | 1780657770 | 5970 | 5970 | 5970 | 5970 | 1310 |
| 441 | 20241213 | 121100 | 1772837070 | 5960 | 5960 | 5960 | 5960 | 581 |
| 442 | 20241213 | 121000 | 1769374310 | 5960 | 5960 | 5960 | 5950 | 201 |
| 443 | 20241213 | 120900 | 1768177700 | 5960 | 5950 | 5960 | 5950 | 59 |
| 444 | 20241213 | 120800 | 1767826570 | 5950 | 5960 | 5960 | 5950 | 1380 |
| 445 | 20241213 | 120700 | 1759615470 | 5960 | 5970 | 5970 | 5960 | 156 |
| 446 | 20241213 | 120600 | 1758684800 | 5970 | 5970 | 5970 | 5970 | 12 |
| 447 | 20241213 | 120500 | 1758613160 | 5970 | 5970 | 5970 | 5970 | 5 |
| 448 | 20241213 | 120400 | 1758583310 | 5950 | 5950 | 5950 | 5950 | 52 |
| 449 | 20241213 | 120300 | 1758273910 | 5950 | 5950 | 5950 | 5950 | 20 |
| 450 | 20241213 | 120200 | 1758154910 | 5950 | 5950 | 5950 | 5950 | 100 |
| 451 | 20241213 | 120100 | 1757559910 | 5950 | 5950 | 5950 | 5950 | 9 |
| 452 | 20241213 | 120000 | 1757506360 | 5950 | 5950 | 5970 | 5940 | 1000 |
| 453 | 20241213 | 115900 | 1751557130 | 5950 | 5960 | 5960 | 5950 | 3031 |
| 454 | 20241213 | 115800 | 1733515020 | 5970 | 5970 | 5970 | 5970 | 10 |
| 455 | 20241213 | 115700 | 1733455320 | 5970 | 5970 | 5970 | 5960 | 355 |
| 456 | 20241213 | 115600 | 1731336210 | 5970 | 5970 | 5970 | 5970 | 21 |
| 457 | 20241213 | 115500 | 1731210840 | 5970 | 5960 | 5970 | 5960 | 141 |
| 458 | 20241213 | 115400 | 1730369160 | 5970 | 5970 | 5970 | 5960 | 36 |
| 459 | 20241213 | 115300 | 1730154480 | 5970 | 5970 | 5970 | 5970 | 28 |
| 460 | 20241213 | 115200 | 1729987320 | 5970 | 5980 | 5980 | 5960 | 28 |
| 461 | 20241213 | 115100 | 1729820390 | 5980 | 5970 | 5980 | 5970 | 128 |
| 462 | 20241213 | 115000 | 1729055060 | 5970 | 5970 | 5970 | 5970 | 64 |
| 463 | 20241213 | 114900 | 1728672980 | 5960 | 5970 | 5970 | 5960 | 138 |
| 464 | 20241213 | 114800 | 1727849940 | 5970 | 5970 | 5970 | 5970 | 260 |
| 465 | 20241213 | 114700 | 1726297740 | 5970 | 5970 | 5970 | 5970 | 1404 |
| 466 | 20241213 | 114600 | 1717915860 | 5960 | 5940 | 5960 | 5940 | 2002 |
| 467 | 20241213 | 114500 | 1705995640 | 5960 | 5950 | 5960 | 5950 | 850 |
| 468 | 20241213 | 114400 | 1700929650 | 5950 | 5940 | 5950 | 5940 | 1617 |
| 469 | 20241213 | 114300 | 1691314280 | 5940 | 5940 | 5940 | 5940 | 322 |
| 470 | 20241213 | 114200 | 1689401600 | 5940 | 5940 | 5950 | 5940 | 168 |
| 471 | 20241213 | 114100 | 1688403580 | 5930 | 5930 | 5930 | 5930 | 0 |
| 472 | 20241213 | 114000 | 1688403580 | 5930 | 5960 | 5960 | 5930 | 2031 |
| 473 | 20241213 | 113900 | 1676337990 | 5960 | 5960 | 5960 | 5960 | 0 |
| 474 | 20241213 | 113800 | 1676337990 | 5960 | 5960 | 5960 | 5950 | 642 |
| 475 | 20241213 | 113700 | 1672516080 | 5960 | 5950 | 5960 | 5950 | 7 |
| 476 | 20241213 | 113600 | 1672474380 | 5950 | 5950 | 5950 | 5950 | 809 |
| 477 | 20241213 | 113500 | 1667660830 | 5940 | 5950 | 5950 | 5940 | 545 |
| 478 | 20241213 | 113400 | 1664422180 | 5950 | 5950 | 5950 | 5950 | 0 |
| 479 | 20241213 | 113300 | 1664422180 | 5950 | 5950 | 5960 | 5940 | 1341 |
| 480 | 20241213 | 113200 | 1656450300 | 5960 | 5960 | 5960 | 5960 | 14 |
| 481 | 20241213 | 113100 | 1656366860 | 5950 | 5950 | 5950 | 5950 | 871 |
| 482 | 20241213 | 113000 | 1651184410 | 5950 | 5950 | 5950 | 5950 | 333 |
| 483 | 20241213 | 112900 | 1649203060 | 5950 | 5950 | 5950 | 5950 | 22 |
| 484 | 20241213 | 112800 | 1649072160 | 5940 | 5950 | 5950 | 5940 | 473 |
| 485 | 20241213 | 112700 | 1646260270 | 5950 | 5960 | 5960 | 5950 | 334 |
| 486 | 20241213 | 112600 | 1644272850 | 5960 | 5960 | 5960 | 5960 | 14 |
| 487 | 20241213 | 112500 | 1644189410 | 5960 | 5960 | 5960 | 5960 | 2 |
| 488 | 20241213 | 112400 | 1644177490 | 5950 | 5950 | 5950 | 5950 | 81 |
| 489 | 20241213 | 112300 | 1643695540 | 5950 | 5950 | 5950 | 5950 | 694 |
| 490 | 20241213 | 112200 | 1639566240 | 5950 | 5940 | 5950 | 5940 | 64 |
| 491 | 20241213 | 112100 | 1639186070 | 5940 | 5940 | 5940 | 5940 | 0 |
| 492 | 20241213 | 112000 | 1639186070 | 5940 | 5930 | 5940 | 5930 | 68 |
| 493 | 20241213 | 111900 | 1638782450 | 5940 | 5940 | 5940 | 5930 | 169 |
| 494 | 20241213 | 111800 | 1637779590 | 5930 | 5930 | 5930 | 5930 | 299 |
| 495 | 20241213 | 111700 | 1636006520 | 5950 | 5930 | 5950 | 5920 | 1689 |
| 496 | 20241213 | 111600 | 1625982340 | 5930 | 5930 | 5940 | 5930 | 86 |
| 497 | 20241213 | 111500 | 1625472010 | 5950 | 5930 | 5950 | 5920 | 2529 |
| 498 | 20241213 | 111400 | 1610475050 | 5930 | 5940 | 5940 | 5930 | 517 |
| 499 | 20241213 | 111300 | 1607404420 | 5950 | 5950 | 5950 | 5950 | 14 |
| 500 | 20241213 | 111200 | 1607321120 | 5950 | 5950 | 5950 | 5950 | 0 |
| 501 | 20241213 | 111100 | 1607321120 | 5950 | 5950 | 5950 | 5950 | 0 |
| 502 | 20241213 | 111000 | 1607321120 | 5950 | 5950 | 5950 | 5950 | 436 |
| 503 | 20241213 | 110900 | 1604726920 | 5950 | 5950 | 5950 | 5940 | 28 |
| 504 | 20241213 | 110800 | 1604560350 | 5950 | 5940 | 5950 | 5940 | 68 |
| 505 | 20241213 | 110700 | 1604156320 | 5940 | 5940 | 5940 | 5940 | 10 |
| 506 | 20241213 | 110600 | 1604096920 | 5940 | 5940 | 5940 | 5940 | 5 |
| 507 | 20241213 | 110500 | 1604067220 | 5930 | 5940 | 5940 | 5930 | 380 |
| 508 | 20241213 | 110400 | 1601813020 | 5930 | 5930 | 5930 | 5930 | 30 |
| 509 | 20241213 | 110300 | 1601635120 | 5930 | 5940 | 5940 | 5930 | 426 |
| 510 | 20241213 | 110200 | 1599108890 | 5940 | 5940 | 5940 | 5940 | 99 |
| 511 | 20241213 | 110100 | 1598520830 | 5940 | 5940 | 5950 | 5940 | 980 |
| 512 | 20241213 | 110000 | 1592699600 | 5940 | 5940 | 5940 | 5940 | 24 |
| 513 | 20241213 | 105900 | 1592557040 | 5950 | 5960 | 5960 | 5950 | 15 |
| 514 | 20241213 | 105800 | 1592467740 | 5940 | 5950 | 5950 | 5940 | 800 |
| 515 | 20241213 | 105700 | 1587709140 | 5960 | 5960 | 5960 | 5960 | 643 |
| 516 | 20241213 | 105600 | 1583876860 | 5960 | 5960 | 5960 | 5960 | 719 |
| 517 | 20241213 | 105500 | 1579591620 | 5980 | 5970 | 5980 | 5970 | 415 |
| 518 | 20241213 | 105400 | 1577114020 | 5970 | 5980 | 5990 | 5970 | 1084 |
| 519 | 20241213 | 105300 | 1570642000 | 5990 | 5980 | 5990 | 5980 | 45 |
| 520 | 20241213 | 105200 | 1570372470 | 5980 | 5980 | 5980 | 5970 | 1588 |
| 521 | 20241213 | 105100 | 1560876430 | 5980 | 5970 | 5980 | 5970 | 865 |
| 522 | 20241213 | 105000 | 1555703810 | 5980 | 5970 | 5980 | 5960 | 668 |
| 523 | 20241213 | 104900 | 1551717160 | 5970 | 5980 | 5980 | 5970 | 25 |
| 524 | 20241213 | 104800 | 1551567860 | 5980 | 5980 | 5980 | 5980 | 191 |
| 525 | 20241213 | 104700 | 1550425680 | 5980 | 5960 | 5980 | 5950 | 964 |
| 526 | 20241213 | 104600 | 1544681210 | 5980 | 5970 | 5980 | 5960 | 876 |
| 527 | 20241213 | 104500 | 1539445940 | 5960 | 5960 | 5960 | 5960 | 152 |
| 528 | 20241213 | 104400 | 1538540020 | 5980 | 5970 | 5980 | 5960 | 4284 |
| 529 | 20241213 | 104300 | 1512994600 | 5970 | 5970 | 5980 | 5960 | 2130 |
| 530 | 20241213 | 104200 | 1500272780 | 5970 | 5970 | 5970 | 5960 | 1046 |
| 531 | 20241213 | 104100 | 1494032660 | 5960 | 5960 | 5960 | 5950 | 724 |
| 532 | 20241213 | 104000 | 1489717630 | 5960 | 5950 | 5960 | 5950 | 618 |
| 533 | 20241213 | 103900 | 1486038530 | 5950 | 5940 | 5950 | 5940 | 1106 |
| 534 | 20241213 | 103800 | 1479458870 | 5940 | 5920 | 5940 | 5910 | 4011 |
| 535 | 20241213 | 103700 | 1455686420 | 5910 | 5910 | 5920 | 5910 | 146 |
| 536 | 20241213 | 103600 | 1454823340 | 5930 | 5930 | 5930 | 5930 | 296 |
| 537 | 20241213 | 103500 | 1453068060 | 5930 | 5930 | 5930 | 5910 | 1908 |
| 538 | 20241213 | 103400 | 1441753640 | 5910 | 5910 | 5930 | 5910 | 977 |
| 539 | 20241213 | 103300 | 1435979330 | 5910 | 5910 | 5910 | 5910 | 1464 |
| 540 | 20241213 | 103200 | 1427327090 | 5910 | 5930 | 5930 | 5910 | 15 |
| 541 | 20241213 | 103100 | 1427238400 | 5930 | 5900 | 5930 | 5900 | 1926 |
| 542 | 20241213 | 103000 | 1415836480 | 5910 | 5900 | 5910 | 5890 | 2822 |
| 543 | 20241213 | 102900 | 1399178130 | 5890 | 5890 | 5890 | 5890 | 1500 |
| 544 | 20241213 | 102800 | 1390343130 | 5880 | 5900 | 5900 | 5880 | 2401 |
| 545 | 20241213 | 102700 | 1376197530 | 5900 | 5900 | 5900 | 5900 | 110 |
| 546 | 20241213 | 102600 | 1375548530 | 5900 | 5900 | 5900 | 5900 | 685 |
| 547 | 20241213 | 102500 | 1371507030 | 5910 | 5910 | 5910 | 5890 | 840 |
| 548 | 20241213 | 102400 | 1366548150 | 5910 | 5900 | 5910 | 5900 | 153 |
| 549 | 20241213 | 102300 | 1365645420 | 5910 | 5910 | 5920 | 5910 | 682 |
| 550 | 20241213 | 102200 | 1361614790 | 5920 | 5910 | 5920 | 5910 | 239 |
| 551 | 20241213 | 102100 | 1360201950 | 5920 | 5910 | 5920 | 5910 | 91 |
| 552 | 20241213 | 102000 | 1359663310 | 5910 | 5890 | 5920 | 5890 | 568 |
| 553 | 20241213 | 101900 | 1356308200 | 5880 | 5890 | 5890 | 5880 | 1537 |
| 554 | 20241213 | 101800 | 1347256790 | 5890 | 5910 | 5910 | 5890 | 1520 |
| 555 | 20241213 | 101700 | 1338303590 | 5890 | 5900 | 5900 | 5890 | 589 |
| 556 | 20241213 | 101600 | 1334829600 | 5890 | 5910 | 5910 | 5890 | 3120 |
| 557 | 20241213 | 101500 | 1316429000 | 5900 | 5910 | 5910 | 5900 | 1083 |
| 558 | 20241213 | 101400 | 1310028920 | 5910 | 5920 | 5920 | 5910 | 1381 |
| 559 | 20241213 | 101300 | 1301859790 | 5930 | 5950 | 5950 | 5930 | 1067 |
| 560 | 20241213 | 101200 | 1295531970 | 5960 | 5940 | 5960 | 5940 | 78 |
| 561 | 20241213 | 101100 | 1295068190 | 5940 | 5940 | 5950 | 5940 | 2274 |
| 562 | 20241213 | 101000 | 1281558400 | 5940 | 5950 | 5960 | 5940 | 1178 |
| 563 | 20241213 | 100900 | 1274551280 | 5950 | 5950 | 5960 | 5950 | 653 |
| 564 | 20241213 | 100800 | 1270665660 | 5950 | 5940 | 5950 | 5940 | 883 |
| 565 | 20241213 | 100700 | 1265419020 | 5940 | 5960 | 5960 | 5940 | 454 |
| 566 | 20241213 | 100600 | 1262719930 | 5960 | 5940 | 5960 | 5930 | 3381 |
| 567 | 20241213 | 100500 | 1242617990 | 5950 | 5920 | 5950 | 5920 | 458 |
| 568 | 20241213 | 100400 | 1239900970 | 5910 | 5910 | 5930 | 5910 | 821 |
| 569 | 20241213 | 100300 | 1235048840 | 5900 | 5910 | 5910 | 5900 | 326 |
| 570 | 20241213 | 100200 | 1233122330 | 5920 | 5910 | 5940 | 5910 | 207 |
| 571 | 20241213 | 100100 | 1231898370 | 5910 | 5930 | 5930 | 5910 | 915 |
| 572 | 20241213 | 100000 | 1226484760 | 5950 | 5940 | 5950 | 5930 | 868 |
| 573 | 20241213 | 095900 | 1221325990 | 5940 | 5940 | 5950 | 5940 | 239 |
| 574 | 20241213 | 095800 | 1219906320 | 5950 | 5950 | 5960 | 5940 | 105 |
| 575 | 20241213 | 095700 | 1219281760 | 5960 | 5970 | 5970 | 5950 | 270 |
| 576 | 20241213 | 095600 | 1217673630 | 5970 | 5950 | 5970 | 5940 | 1404 |
| 577 | 20241213 | 095500 | 1209314370 | 5950 | 5950 | 5950 | 5950 | 18 |
| 578 | 20241213 | 095400 | 1209207270 | 5930 | 5920 | 5930 | 5910 | 1467 |
| 579 | 20241213 | 095300 | 1200512920 | 5930 | 5930 | 5930 | 5930 | 151 |
| 580 | 20241213 | 095200 | 1199617490 | 5930 | 5930 | 5940 | 5930 | 2423 |
| 581 | 20241213 | 095100 | 1185247420 | 5930 | 5950 | 5950 | 5930 | 1020 |
| 582 | 20241213 | 095000 | 1179192430 | 5950 | 5960 | 5960 | 5950 | 412 |
| 583 | 20241213 | 094900 | 1176740100 | 5950 | 5930 | 5950 | 5930 | 529 |
| 584 | 20241213 | 094800 | 1173592610 | 5930 | 5910 | 5930 | 5880 | 4432 |
| 585 | 20241213 | 094700 | 1147378400 | 5910 | 5910 | 5910 | 5910 | 666 |
| 586 | 20241213 | 094600 | 1143442340 | 5890 | 5880 | 5910 | 5880 | 216 |
| 587 | 20241213 | 094500 | 1142168110 | 5880 | 5920 | 5920 | 5880 | 2726 |
| 588 | 20241213 | 094400 | 1126119390 | 5920 | 5890 | 5920 | 5890 | 269 |
| 589 | 20241213 | 094300 | 1124533540 | 5900 | 5900 | 5900 | 5870 | 1035 |
| 590 | 20241213 | 094200 | 1118448810 | 5900 | 5890 | 5900 | 5890 | 17 |
| 591 | 20241213 | 094100 | 1118348630 | 5890 | 5890 | 5890 | 5880 | 1060 |
| 592 | 20241213 | 094000 | 1112110530 | 5910 | 5920 | 5920 | 5880 | 877 |
| 593 | 20241213 | 093900 | 1106933540 | 5920 | 5930 | 5930 | 5860 | 2025 |
| 594 | 20241213 | 093800 | 1095033760 | 5930 | 5910 | 5930 | 5910 | 1238 |
| 595 | 20241213 | 093700 | 1087695840 | 5900 | 5880 | 5900 | 5870 | 2559 |
| 596 | 20241213 | 093600 | 1072614820 | 5870 | 5870 | 5870 | 5870 | 674 |
| 597 | 20241213 | 093500 | 1068658440 | 5880 | 5890 | 5900 | 5880 | 1490 |
| 598 | 20241213 | 093400 | 1059888170 | 5880 | 5900 | 5900 | 5880 | 3241 |
| 599 | 20241213 | 093300 | 1040809000 | 5900 | 5890 | 5900 | 5880 | 2224 |
| 600 | 20241213 | 093200 | 1027716130 | 5880 | 5900 | 5910 | 5880 | 1503 |
| 601 | 20241213 | 093100 | 1018858050 | 5900 | 5910 | 5910 | 5900 | 7160 |
| 602 | 20241213 | 093000 | 976598630 | 5910 | 5930 | 5930 | 5910 | 2446 |
| 603 | 20241213 | 092900 | 962117710 | 5930 | 5970 | 5970 | 5920 | 6891 |
| 604 | 20241213 | 092800 | 921162350 | 5970 | 5950 | 5970 | 5940 | 421 |
| 605 | 20241213 | 092700 | 918659590 | 5940 | 5950 | 5970 | 5940 | 2545 |
| 606 | 20241213 | 092600 | 903491500 | 5960 | 5950 | 5960 | 5930 | 2754 |
| 607 | 20241213 | 092500 | 887124270 | 5940 | 5940 | 5950 | 5940 | 4319 |
| 608 | 20241213 | 092400 | 861468950 | 5920 | 5930 | 5940 | 5910 | 3621 |
| 609 | 20241213 | 092300 | 840003720 | 5930 | 5940 | 5940 | 5910 | 1217 |
| 610 | 20241213 | 092200 | 832796450 | 5940 | 5920 | 5940 | 5900 | 1456 |
| 611 | 20241213 | 092100 | 824179820 | 5910 | 5900 | 5910 | 5900 | 1290 |
| 612 | 20241213 | 092000 | 816560310 | 5900 | 5910 | 5930 | 5900 | 2921 |
| 613 | 20241213 | 091900 | 799307100 | 5900 | 5900 | 5960 | 5900 | 9077 |
| 614 | 20241213 | 091800 | 745282270 | 5910 | 5880 | 5910 | 5880 | 2812 |
| 615 | 20241213 | 091700 | 728726720 | 5870 | 5880 | 5880 | 5860 | 1135 |
| 616 | 20241213 | 091600 | 722062240 | 5890 | 5880 | 5890 | 5860 | 1016 |
| 617 | 20241213 | 091500 | 716091200 | 5860 | 5940 | 5960 | 5860 | 9919 |
| 618 | 20241213 | 091400 | 657519010 | 5940 | 5960 | 5960 | 5930 | 1195 |
| 619 | 20241213 | 091300 | 650406280 | 5940 | 5930 | 5940 | 5900 | 4948 |
| 620 | 20241213 | 091200 | 621067010 | 5900 | 5880 | 5930 | 5880 | 5501 |
| 621 | 20241213 | 091100 | 588567780 | 5880 | 5870 | 5880 | 5850 | 4950 |
| 622 | 20241213 | 091000 | 559525610 | 5860 | 5820 | 5860 | 5820 | 4743 |
| 623 | 20241213 | 090900 | 531806130 | 5820 | 5800 | 5820 | 5790 | 2107 |
| 624 | 20241213 | 090800 | 519581130 | 5790 | 5780 | 5800 | 5780 | 2354 |
| 625 | 20241213 | 090700 | 505956190 | 5780 | 5810 | 5840 | 5780 | 10127 |
| 626 | 20241213 | 090600 | 447279140 | 5820 | 5830 | 5860 | 5810 | 3135 |
| 627 | 20241213 | 090500 | 429021890 | 5830 | 5830 | 5870 | 5800 | 20081 |
| 628 | 20241213 | 090400 | 311879760 | 5810 | 5850 | 5850 | 5810 | 5873 |
| 629 | 20241213 | 090300 | 277629540 | 5840 | 5780 | 5860 | 5780 | 10542 |
| 630 | 20241213 | 090200 | 216450360 | 5780 | 5800 | 5810 | 5780 | 11591 |
| 631 | 20241213 | 090100 | 149299060 | 5820 | 5780 | 5840 | 5770 | 4669 |
| 632 | 20241213 | 090000 | 122203330 | 5780 | 5900 | 5900 | 5770 | 19820 |