30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 192400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 5616 |
| 3 | 20241213 | 192300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 4 | 20241213 | 192200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 5 | 20241213 | 192100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 6 | 20241213 | 192000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 7 | 20241213 | 191900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 8 | 20241213 | 191800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 9 | 20241213 | 191700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 10 | 20241213 | 191600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 11 | 20241213 | 191500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 12 | 20241213 | 191400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 13 | 20241213 | 191300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 14 | 20241213 | 191200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 15 | 20241213 | 191100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 16 | 20241213 | 191000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 17 | 20241213 | 190900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 18 | 20241213 | 190800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 19 | 20241213 | 190700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 20 | 20241213 | 190600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 21 | 20241213 | 190500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 22 | 20241213 | 190400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 23 | 20241213 | 190300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 24 | 20241213 | 190200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 25 | 20241213 | 190100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 26 | 20241213 | 190000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 27 | 20241213 | 185900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 28 | 20241213 | 185800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 29 | 20241213 | 185700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 30 | 20241213 | 185600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 31 | 20241213 | 185500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 32 | 20241213 | 185400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 5616 |
| 33 | 20241213 | 185300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 34 | 20241213 | 185200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 35 | 20241213 | 185100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 36 | 20241213 | 185000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 37 | 20241213 | 184900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 38 | 20241213 | 184800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 39 | 20241213 | 184700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 40 | 20241213 | 184600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 41 | 20241213 | 184500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 42 | 20241213 | 184400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 43 | 20241213 | 184300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 44 | 20241213 | 184200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 45 | 20241213 | 184100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 46 | 20241213 | 184000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 47 | 20241213 | 183900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 48 | 20241213 | 183800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 49 | 20241213 | 183700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 50 | 20241213 | 183600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 51 | 20241213 | 183500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 52 | 20241213 | 183400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 53 | 20241213 | 183300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 54 | 20241213 | 183200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 55 | 20241213 | 183100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 56 | 20241213 | 183000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 57 | 20241213 | 182900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 58 | 20241213 | 182800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 59 | 20241213 | 182700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 60 | 20241213 | 182600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 61 | 20241213 | 182500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 62 | 20241213 | 182400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 5616 |
| 63 | 20241213 | 182300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 64 | 20241213 | 182200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 65 | 20241213 | 182100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 66 | 20241213 | 182000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 67 | 20241213 | 181900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 68 | 20241213 | 181800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 69 | 20241213 | 181700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 70 | 20241213 | 181600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 71 | 20241213 | 181500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 72 | 20241213 | 181400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 73 | 20241213 | 181300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 74 | 20241213 | 181200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 75 | 20241213 | 181100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 76 | 20241213 | 181000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 77 | 20241213 | 180900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 78 | 20241213 | 180800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 79 | 20241213 | 180700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 80 | 20241213 | 180600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 81 | 20241213 | 180500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 82 | 20241213 | 180400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 83 | 20241213 | 180300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 84 | 20241213 | 180200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 85 | 20241213 | 180100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 86 | 20241213 | 180000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 87 | 20241213 | 175900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 88 | 20241213 | 175800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 89 | 20241213 | 175700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 90 | 20241213 | 175600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 91 | 20241213 | 175500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 92 | 20241213 | 175400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 5616 |
| 93 | 20241213 | 175300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 94 | 20241213 | 175200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 95 | 20241213 | 175100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 96 | 20241213 | 175000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 97 | 20241213 | 174900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 98 | 20241213 | 174800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 99 | 20241213 | 174700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 100 | 20241213 | 174600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 101 | 20241213 | 174500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 102 | 20241213 | 174400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 103 | 20241213 | 174300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 104 | 20241213 | 174200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 105 | 20241213 | 174100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 106 | 20241213 | 174000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 107 | 20241213 | 173900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 108 | 20241213 | 173800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 109 | 20241213 | 173700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 110 | 20241213 | 173600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 111 | 20241213 | 173500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 112 | 20241213 | 173400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 113 | 20241213 | 173300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 114 | 20241213 | 173200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 115 | 20241213 | 173100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 116 | 20241213 | 173000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 117 | 20241213 | 172900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 118 | 20241213 | 172800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 119 | 20241213 | 172700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 120 | 20241213 | 172600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 121 | 20241213 | 172500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 122 | 20241213 | 172400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 5616 |
| 123 | 20241213 | 172300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 124 | 20241213 | 172200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 125 | 20241213 | 172100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 126 | 20241213 | 172000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 127 | 20241213 | 171900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 128 | 20241213 | 171800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 129 | 20241213 | 171700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 130 | 20241213 | 171600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 131 | 20241213 | 171500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 132 | 20241213 | 171400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 133 | 20241213 | 171300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 134 | 20241213 | 171200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 135 | 20241213 | 171100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 136 | 20241213 | 171000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 137 | 20241213 | 170900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 138 | 20241213 | 170800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 139 | 20241213 | 170700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 140 | 20241213 | 170600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 141 | 20241213 | 170500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 142 | 20241213 | 170400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 143 | 20241213 | 170300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 144 | 20241213 | 170200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 145 | 20241213 | 170100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 146 | 20241213 | 170000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 147 | 20241213 | 165900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 148 | 20241213 | 165800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 149 | 20241213 | 165700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 150 | 20241213 | 165600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 151 | 20241213 | 165500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 152 | 20241213 | 165400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 5616 |
| 153 | 20241213 | 165300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 154 | 20241213 | 165200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 155 | 20241213 | 165100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 156 | 20241213 | 165000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 157 | 20241213 | 164900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 158 | 20241213 | 164800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 159 | 20241213 | 164700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 160 | 20241213 | 164600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 161 | 20241213 | 164500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 162 | 20241213 | 164400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 163 | 20241213 | 164300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 164 | 20241213 | 164200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 165 | 20241213 | 164100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 166 | 20241213 | 164000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 167 | 20241213 | 163900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 168 | 20241213 | 163800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 169 | 20241213 | 163700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 170 | 20241213 | 163600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 171 | 20241213 | 163500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 172 | 20241213 | 163400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 173 | 20241213 | 163300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 174 | 20241213 | 163200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 175 | 20241213 | 163100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 176 | 20241213 | 163000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 177 | 20241213 | 162900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 178 | 20241213 | 162800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 179 | 20241213 | 162700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 180 | 20241213 | 162600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 181 | 20241213 | 162500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 182 | 20241213 | 162400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 5616 |
| 183 | 20241213 | 162300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 184 | 20241213 | 162200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 185 | 20241213 | 162100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 186 | 20241213 | 162000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 187 | 20241213 | 161900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 188 | 20241213 | 161800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 189 | 20241213 | 161700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 190 | 20241213 | 161600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 191 | 20241213 | 161500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 192 | 20241213 | 161400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 193 | 20241213 | 161300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 194 | 20241213 | 161200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 195 | 20241213 | 161100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 196 | 20241213 | 161000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 197 | 20241213 | 160900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 198 | 20241213 | 160800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 199 | 20241213 | 160700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 200 | 20241213 | 160600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 201 | 20241213 | 160500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 202 | 20241213 | 160400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 203 | 20241213 | 160300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 204 | 20241213 | 160200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 205 | 20241213 | 160100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 206 | 20241213 | 160000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 207 | 20241213 | 155900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 208 | 20241213 | 155800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 209 | 20241213 | 155700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 210 | 20241213 | 155600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 211 | 20241213 | 155500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 212 | 20241213 | 155400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 5616 |
| 213 | 20241213 | 155300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 214 | 20241213 | 155200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 215 | 20241213 | 155100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 216 | 20241213 | 155000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 217 | 20241213 | 154900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 218 | 20241213 | 154800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 219 | 20241213 | 154700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 220 | 20241213 | 154600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 221 | 20241213 | 154500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 222 | 20241213 | 154400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 223 | 20241213 | 154300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 224 | 20241213 | 154200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 225 | 20241213 | 154100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 226 | 20241213 | 154000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 227 | 20241213 | 153900 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 228 | 20241213 | 153800 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 229 | 20241213 | 153700 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 230 | 20241213 | 153600 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 231 | 20241213 | 153500 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 232 | 20241213 | 153400 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 233 | 20241213 | 153300 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 234 | 20241213 | 153200 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 235 | 20241213 | 153100 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 0 |
| 236 | 20241213 | 153000 | 1265588835 | 3595 | 3595 | 3595 | 3595 | 5616 |
| 237 | 20241213 | 152900 | 1245399315 | 3600 | 3600 | 3600 | 3600 | 0 |
| 238 | 20241213 | 152800 | 1245399315 | 3600 | 3600 | 3600 | 3600 | 0 |
| 239 | 20241213 | 152700 | 1245399315 | 3600 | 3600 | 3600 | 3600 | 0 |
| 240 | 20241213 | 152600 | 1245399315 | 3600 | 3600 | 3600 | 3600 | 0 |
| 241 | 20241213 | 152500 | 1245399315 | 3600 | 3600 | 3600 | 3600 | 0 |
| 242 | 20241213 | 152400 | 1245399315 | 3600 | 3600 | 3600 | 3600 | 0 |
| 243 | 20241213 | 152300 | 1245399315 | 3600 | 3600 | 3600 | 3600 | 0 |
| 244 | 20241213 | 152200 | 1245399315 | 3600 | 3600 | 3600 | 3600 | 0 |
| 245 | 20241213 | 152100 | 1245399315 | 3600 | 3600 | 3600 | 3600 | 0 |
| 246 | 20241213 | 152000 | 1245399315 | 3600 | 3600 | 3600 | 3600 | 0 |
| 247 | 20241213 | 151900 | 1245399315 | 3600 | 3590 | 3600 | 3590 | 2883 |
| 248 | 20241213 | 151800 | 1235037655 | 3590 | 3590 | 3595 | 3590 | 1561 |
| 249 | 20241213 | 151700 | 1229433660 | 3595 | 3590 | 3595 | 3585 | 570 |
| 250 | 20241213 | 151600 | 1227387030 | 3595 | 3590 | 3595 | 3590 | 1490 |
| 251 | 20241213 | 151500 | 1222037170 | 3590 | 3590 | 3590 | 3590 | 342 |
| 252 | 20241213 | 151400 | 1220809390 | 3585 | 3590 | 3590 | 3585 | 536 |
| 253 | 20241213 | 151300 | 1218887650 | 3590 | 3590 | 3590 | 3590 | 37 |
| 254 | 20241213 | 151200 | 1218754820 | 3590 | 3590 | 3590 | 3590 | 712 |
| 255 | 20241213 | 151100 | 1216198740 | 3590 | 3590 | 3590 | 3590 | 4 |
| 256 | 20241213 | 151000 | 1216184380 | 3590 | 3585 | 3590 | 3585 | 629 |
| 257 | 20241213 | 150900 | 1213929410 | 3590 | 3590 | 3595 | 3590 | 41 |
| 258 | 20241213 | 150800 | 1213782040 | 3590 | 3590 | 3590 | 3590 | 514 |
| 259 | 20241213 | 150700 | 1211936780 | 3590 | 3590 | 3590 | 3590 | 667 |
| 260 | 20241213 | 150600 | 1209542250 | 3590 | 3585 | 3590 | 3580 | 3595 |
| 261 | 20241213 | 150500 | 1196657150 | 3585 | 3585 | 3585 | 3585 | 23 |
| 262 | 20241213 | 150400 | 1196574695 | 3585 | 3585 | 3585 | 3580 | 202 |
| 263 | 20241213 | 150300 | 1195851525 | 3580 | 3580 | 3580 | 3575 | 803 |
| 264 | 20241213 | 150200 | 1192979785 | 3580 | 3585 | 3585 | 3580 | 2259 |
| 265 | 20241213 | 150100 | 1184890255 | 3585 | 3580 | 3585 | 3580 | 849 |
| 266 | 20241213 | 150000 | 1181848090 | 3585 | 3580 | 3585 | 3580 | 1533 |
| 267 | 20241213 | 145900 | 1176358070 | 3575 | 3575 | 3575 | 3570 | 2446 |
| 268 | 20241213 | 145800 | 1167615300 | 3570 | 3575 | 3575 | 3570 | 60 |
| 269 | 20241213 | 145700 | 1167400850 | 3575 | 3575 | 3575 | 3575 | 102 |
| 270 | 20241213 | 145600 | 1167036200 | 3575 | 3560 | 3575 | 3560 | 104 |
| 271 | 20241213 | 145500 | 1166664445 | 3575 | 3575 | 3575 | 3560 | 802 |
| 272 | 20241213 | 145400 | 1163797310 | 3575 | 3570 | 3575 | 3570 | 12 |
| 273 | 20241213 | 145300 | 1163754460 | 3570 | 3570 | 3570 | 3560 | 1854 |
| 274 | 20241213 | 145200 | 1157142440 | 3570 | 3565 | 3570 | 3565 | 501 |
| 275 | 20241213 | 145100 | 1155356370 | 3570 | 3570 | 3570 | 3565 | 1435 |
| 276 | 20241213 | 145000 | 1150235920 | 3570 | 3570 | 3570 | 3570 | 30 |
| 277 | 20241213 | 144900 | 1150128820 | 3570 | 3570 | 3570 | 3570 | 205 |
| 278 | 20241213 | 144800 | 1149396970 | 3570 | 3570 | 3570 | 3570 | 200 |
| 279 | 20241213 | 144700 | 1148682970 | 3570 | 3570 | 3570 | 3570 | 1 |
| 280 | 20241213 | 144600 | 1148679400 | 3560 | 3560 | 3560 | 3560 | 399 |
| 281 | 20241213 | 144500 | 1147258960 | 3570 | 3560 | 3570 | 3560 | 637 |
| 282 | 20241213 | 144400 | 1144984905 | 3560 | 3570 | 3575 | 3560 | 102 |
| 283 | 20241213 | 144300 | 1144620770 | 3575 | 3560 | 3575 | 3560 | 257 |
| 284 | 20241213 | 144200 | 1143705445 | 3560 | 3565 | 3570 | 3560 | 2507 |
| 285 | 20241213 | 144100 | 1134774020 | 3565 | 3570 | 3570 | 3565 | 191 |
| 286 | 20241213 | 144000 | 1134092355 | 3570 | 3570 | 3570 | 3570 | 0 |
| 287 | 20241213 | 143900 | 1134092355 | 3570 | 3570 | 3570 | 3570 | 349 |
| 288 | 20241213 | 143800 | 1132846425 | 3575 | 3575 | 3575 | 3575 | 0 |
| 289 | 20241213 | 143700 | 1132846425 | 3575 | 3565 | 3575 | 3565 | 3 |
| 290 | 20241213 | 143600 | 1132835720 | 3575 | 3575 | 3575 | 3575 | 0 |
| 291 | 20241213 | 143500 | 1132835720 | 3575 | 3565 | 3575 | 3565 | 288 |
| 292 | 20241213 | 143400 | 1131808990 | 3575 | 3575 | 3575 | 3575 | 0 |
| 293 | 20241213 | 143300 | 1131808990 | 3575 | 3565 | 3575 | 3565 | 94 |
| 294 | 20241213 | 143200 | 1131473870 | 3565 | 3570 | 3575 | 3565 | 14 |
| 295 | 20241213 | 143100 | 1131423910 | 3575 | 3570 | 3575 | 3570 | 48 |
| 296 | 20241213 | 143000 | 1131252540 | 3570 | 3570 | 3575 | 3570 | 200 |
| 297 | 20241213 | 142900 | 1130538535 | 3570 | 3570 | 3570 | 3570 | 316 |
| 298 | 20241213 | 142800 | 1129410415 | 3575 | 3575 | 3575 | 3570 | 332 |
| 299 | 20241213 | 142700 | 1128224950 | 3570 | 3575 | 3575 | 3570 | 1098 |
| 300 | 20241213 | 142600 | 1124304785 | 3575 | 3575 | 3575 | 3575 | 9 |
| 301 | 20241213 | 142500 | 1124272610 | 3575 | 3575 | 3575 | 3570 | 71 |
| 302 | 20241213 | 142400 | 1124018795 | 3575 | 3575 | 3575 | 3575 | 102 |
| 303 | 20241213 | 142300 | 1123654145 | 3575 | 3575 | 3575 | 3575 | 272 |
| 304 | 20241213 | 142200 | 1122681745 | 3575 | 3575 | 3575 | 3575 | 11 |
| 305 | 20241213 | 142100 | 1122642420 | 3580 | 3580 | 3580 | 3580 | 0 |
| 306 | 20241213 | 142000 | 1122642420 | 3580 | 3570 | 3580 | 3570 | 100 |
| 307 | 20241213 | 141900 | 1122285410 | 3580 | 3570 | 3580 | 3570 | 864 |
| 308 | 20241213 | 141800 | 1119200920 | 3580 | 3580 | 3580 | 3580 | 3 |
| 309 | 20241213 | 141700 | 1119190180 | 3580 | 3575 | 3580 | 3575 | 600 |
| 310 | 20241213 | 141600 | 1117045165 | 3575 | 3580 | 3580 | 3575 | 211 |
| 311 | 20241213 | 141500 | 1116290010 | 3585 | 3585 | 3585 | 3585 | 20 |
| 312 | 20241213 | 141400 | 1116218310 | 3585 | 3585 | 3585 | 3585 | 140 |
| 313 | 20241213 | 141300 | 1115716410 | 3575 | 3585 | 3585 | 3575 | 2467 |
| 314 | 20241213 | 141200 | 1106876695 | 3585 | 3580 | 3585 | 3580 | 118 |
| 315 | 20241213 | 141100 | 1106453935 | 3585 | 3580 | 3585 | 3580 | 570 |
| 316 | 20241213 | 141000 | 1104413085 | 3575 | 3575 | 3580 | 3575 | 402 |
| 317 | 20241213 | 140900 | 1102975430 | 3575 | 3570 | 3575 | 3570 | 266 |
| 318 | 20241213 | 140800 | 1102025805 | 3570 | 3570 | 3570 | 3570 | 300 |
| 319 | 20241213 | 140700 | 1100954805 | 3575 | 3575 | 3575 | 3575 | 1 |
| 320 | 20241213 | 140600 | 1100951230 | 3570 | 3570 | 3575 | 3570 | 14 |
| 321 | 20241213 | 140500 | 1100901195 | 3575 | 3570 | 3575 | 3570 | 11 |
| 322 | 20241213 | 140400 | 1100861920 | 3575 | 3575 | 3575 | 3575 | 0 |
| 323 | 20241213 | 140300 | 1100861920 | 3575 | 3575 | 3575 | 3575 | 5 |
| 324 | 20241213 | 140200 | 1100844045 | 3560 | 3565 | 3565 | 3560 | 2000 |
| 325 | 20241213 | 140100 | 1093723545 | 3580 | 3580 | 3580 | 3580 | 100 |
| 326 | 20241213 | 140000 | 1093365545 | 3585 | 3585 | 3585 | 3585 | 0 |
| 327 | 20241213 | 135900 | 1093365545 | 3585 | 3585 | 3585 | 3585 | 41 |
| 328 | 20241213 | 135800 | 1093218560 | 3580 | 3560 | 3585 | 3560 | 132 |
| 329 | 20241213 | 135700 | 1092746100 | 3590 | 3570 | 3595 | 3570 | 6301 |
| 330 | 20241213 | 135600 | 1070134525 | 3570 | 3570 | 3570 | 3570 | 211 |
| 331 | 20241213 | 135500 | 1069381255 | 3570 | 3590 | 3590 | 3570 | 4287 |
| 332 | 20241213 | 135400 | 1054075915 | 3570 | 3565 | 3590 | 3565 | 10661 |
| 333 | 20241213 | 135300 | 1015967470 | 3565 | 3565 | 3565 | 3550 | 202 |
| 334 | 20241213 | 135200 | 1015249250 | 3565 | 3565 | 3565 | 3565 | 77 |
| 335 | 20241213 | 135100 | 1014974745 | 3565 | 3565 | 3565 | 3565 | 467 |
| 336 | 20241213 | 135000 | 1013309890 | 3555 | 3565 | 3565 | 3555 | 567 |
| 337 | 20241213 | 134900 | 1011294195 | 3565 | 3565 | 3565 | 3565 | 0 |
| 338 | 20241213 | 134800 | 1011294195 | 3565 | 3560 | 3565 | 3560 | 337 |
| 339 | 20241213 | 134700 | 1010093550 | 3560 | 3560 | 3560 | 3560 | 0 |
| 340 | 20241213 | 134600 | 1010093550 | 3560 | 3555 | 3560 | 3555 | 21 |
| 341 | 20241213 | 134500 | 1010018890 | 3560 | 3560 | 3560 | 3560 | 100 |
| 342 | 20241213 | 134400 | 1009662890 | 3560 | 3560 | 3560 | 3560 | 84 |
| 343 | 20241213 | 134300 | 1009363850 | 3560 | 3560 | 3560 | 3560 | 0 |
| 344 | 20241213 | 134200 | 1009363850 | 3560 | 3555 | 3560 | 3550 | 1347 |
| 345 | 20241213 | 134100 | 1004581495 | 3560 | 3560 | 3560 | 3560 | 1 |
| 346 | 20241213 | 134000 | 1004577935 | 3555 | 3555 | 3555 | 3555 | 10 |
| 347 | 20241213 | 133900 | 1004542385 | 3560 | 3560 | 3560 | 3560 | 0 |
| 348 | 20241213 | 133800 | 1004542385 | 3560 | 3555 | 3560 | 3555 | 1001 |
| 349 | 20241213 | 133700 | 1000983825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 350 | 20241213 | 133600 | 1000983825 | 3555 | 3555 | 3555 | 3555 | 4 |
| 351 | 20241213 | 133500 | 1000969605 | 3560 | 3555 | 3560 | 3555 | 4 |
| 352 | 20241213 | 133400 | 1000955380 | 3560 | 3560 | 3560 | 3560 | 610 |
| 353 | 20241213 | 133300 | 998783780 | 3560 | 3560 | 3560 | 3560 | 540 |
| 354 | 20241213 | 133200 | 996861380 | 3560 | 3560 | 3560 | 3560 | 4 |
| 355 | 20241213 | 133100 | 996847140 | 3560 | 3560 | 3560 | 3560 | 10 |
| 356 | 20241213 | 133000 | 996811540 | 3565 | 3565 | 3565 | 3565 | 210 |
| 357 | 20241213 | 132900 | 996062890 | 3565 | 3565 | 3565 | 3565 | 33 |
| 358 | 20241213 | 132800 | 995945245 | 3560 | 3560 | 3560 | 3560 | 1294 |
| 359 | 20241213 | 132700 | 991338605 | 3560 | 3560 | 3560 | 3560 | 84 |
| 360 | 20241213 | 132600 | 991039565 | 3560 | 3550 | 3560 | 3550 | 282 |
| 361 | 20241213 | 132500 | 990038455 | 3550 | 3550 | 3550 | 3550 | 131 |
| 362 | 20241213 | 132400 | 989573405 | 3555 | 3555 | 3555 | 3555 | 0 |
| 363 | 20241213 | 132300 | 989573405 | 3555 | 3550 | 3555 | 3550 | 2301 |
| 364 | 20241213 | 132200 | 981399920 | 3560 | 3560 | 3560 | 3560 | 0 |
| 365 | 20241213 | 132100 | 981399920 | 3560 | 3560 | 3560 | 3560 | 0 |
| 366 | 20241213 | 132000 | 981399920 | 3560 | 3555 | 3560 | 3555 | 1301 |
| 367 | 20241213 | 131900 | 976774860 | 3560 | 3550 | 3560 | 3550 | 10 |
| 368 | 20241213 | 131800 | 976739280 | 3550 | 3550 | 3550 | 3535 | 65 |
| 369 | 20241213 | 131700 | 976508575 | 3550 | 3550 | 3550 | 3550 | 0 |
| 370 | 20241213 | 131600 | 976508575 | 3550 | 3555 | 3555 | 3540 | 3009 |
| 371 | 20241213 | 131500 | 965855190 | 3555 | 3555 | 3555 | 3550 | 8 |
| 372 | 20241213 | 131400 | 965826755 | 3560 | 3560 | 3560 | 3560 | 0 |
| 373 | 20241213 | 131300 | 965826755 | 3560 | 3570 | 3570 | 3560 | 2693 |
| 374 | 20241213 | 131200 | 956239620 | 3570 | 3565 | 3570 | 3565 | 18 |
| 375 | 20241213 | 131100 | 956175435 | 3565 | 3570 | 3570 | 3565 | 214 |
| 376 | 20241213 | 131000 | 955412505 | 3565 | 3565 | 3570 | 3565 | 2897 |
| 377 | 20241213 | 130900 | 945084695 | 3555 | 3560 | 3560 | 3555 | 970 |
| 378 | 20241213 | 130800 | 941631510 | 3560 | 3565 | 3565 | 3560 | 155 |
| 379 | 20241213 | 130700 | 941079650 | 3560 | 3570 | 3570 | 3560 | 119 |
| 380 | 20241213 | 130600 | 940656000 | 3560 | 3560 | 3560 | 3560 | 2345 |
| 381 | 20241213 | 130500 | 932307800 | 3545 | 3555 | 3555 | 3545 | 1089 |
| 382 | 20241213 | 130400 | 928436685 | 3550 | 3550 | 3550 | 3550 | 985 |
| 383 | 20241213 | 130300 | 924939935 | 3550 | 3550 | 3550 | 3550 | 15 |
| 384 | 20241213 | 130200 | 924886685 | 3555 | 3555 | 3555 | 3555 | 84 |
| 385 | 20241213 | 130100 | 924588065 | 3555 | 3545 | 3555 | 3545 | 26 |
| 386 | 20241213 | 130000 | 924495885 | 3555 | 3550 | 3555 | 3550 | 17 |
| 387 | 20241213 | 125900 | 924435530 | 3555 | 3555 | 3555 | 3555 | 8 |
| 388 | 20241213 | 125800 | 924407090 | 3560 | 3560 | 3560 | 3560 | 3 |
| 389 | 20241213 | 125700 | 924396410 | 3560 | 3555 | 3560 | 3540 | 2622 |
| 390 | 20241213 | 125600 | 915091915 | 3555 | 3565 | 3570 | 3555 | 187 |
| 391 | 20241213 | 125500 | 914424955 | 3565 | 3570 | 3570 | 3565 | 25 |
| 392 | 20241213 | 125400 | 914335825 | 3565 | 3570 | 3570 | 3565 | 2 |
| 393 | 20241213 | 125300 | 914328690 | 3555 | 3560 | 3565 | 3555 | 11952 |
| 394 | 20241213 | 125200 | 871726405 | 3570 | 3570 | 3570 | 3570 | 0 |
| 395 | 20241213 | 125100 | 871726405 | 3570 | 3570 | 3570 | 3570 | 85 |
| 396 | 20241213 | 125000 | 871422955 | 3570 | 3565 | 3570 | 3565 | 280 |
| 397 | 20241213 | 124900 | 870424220 | 3565 | 3565 | 3570 | 3565 | 438 |
| 398 | 20241213 | 124800 | 868862445 | 3570 | 3565 | 3570 | 3560 | 394 |
| 399 | 20241213 | 124700 | 867458025 | 3565 | 3565 | 3565 | 3565 | 242 |
| 400 | 20241213 | 124600 | 866595295 | 3555 | 3560 | 3560 | 3555 | 1129 |
| 401 | 20241213 | 124500 | 862576265 | 3565 | 3575 | 3575 | 3560 | 128 |
| 402 | 20241213 | 124400 | 862120510 | 3565 | 3570 | 3575 | 3565 | 112 |
| 403 | 20241213 | 124300 | 861720670 | 3575 | 3555 | 3575 | 3555 | 10347 |
| 404 | 20241213 | 124200 | 824858860 | 3555 | 3550 | 3555 | 3550 | 1101 |
| 405 | 20241213 | 124100 | 820950305 | 3555 | 3555 | 3555 | 3555 | 0 |
| 406 | 20241213 | 124000 | 820950305 | 3555 | 3555 | 3555 | 3555 | 0 |
| 407 | 20241213 | 123900 | 820950305 | 3555 | 3555 | 3555 | 3555 | 1 |
| 408 | 20241213 | 123800 | 820946750 | 3550 | 3550 | 3550 | 3550 | 4001 |
| 409 | 20241213 | 123700 | 806743200 | 3545 | 3545 | 3545 | 3545 | 373 |
| 410 | 20241213 | 123600 | 805420915 | 3545 | 3545 | 3545 | 3545 | 1 |
| 411 | 20241213 | 123500 | 805417370 | 3520 | 3520 | 3520 | 3520 | 0 |
| 412 | 20241213 | 123400 | 805417370 | 3520 | 3520 | 3520 | 3520 | 0 |
| 413 | 20241213 | 123300 | 805417370 | 3520 | 3520 | 3520 | 3520 | 0 |
| 414 | 20241213 | 123200 | 805417370 | 3520 | 3545 | 3545 | 3520 | 35 |
| 415 | 20241213 | 123100 | 805293445 | 3545 | 3545 | 3545 | 3545 | 0 |
| 416 | 20241213 | 123000 | 805293445 | 3545 | 3545 | 3545 | 3520 | 157 |
| 417 | 20241213 | 122900 | 804740755 | 3520 | 3520 | 3520 | 3520 | 0 |
| 418 | 20241213 | 122800 | 804740755 | 3520 | 3545 | 3545 | 3520 | 4042 |
| 419 | 20241213 | 122700 | 790488260 | 3535 | 3535 | 3535 | 3535 | 16 |
| 420 | 20241213 | 122600 | 790431700 | 3545 | 3535 | 3545 | 3535 | 9 |
| 421 | 20241213 | 122500 | 790399850 | 3545 | 3545 | 3545 | 3545 | 0 |
| 422 | 20241213 | 122400 | 790399850 | 3545 | 3545 | 3545 | 3545 | 4 |
| 423 | 20241213 | 122300 | 790385670 | 3545 | 3540 | 3545 | 3535 | 5 |
| 424 | 20241213 | 122200 | 790367970 | 3545 | 3530 | 3545 | 3530 | 2007 |
| 425 | 20241213 | 122100 | 783273230 | 3530 | 3530 | 3545 | 3530 | 866 |
| 426 | 20241213 | 122000 | 780216235 | 3550 | 3530 | 3550 | 3530 | 101 |
| 427 | 20241213 | 121900 | 779859685 | 3550 | 3550 | 3550 | 3550 | 0 |
| 428 | 20241213 | 121800 | 779859685 | 3550 | 3550 | 3550 | 3550 | 0 |
| 429 | 20241213 | 121700 | 779859685 | 3550 | 3550 | 3550 | 3550 | 1 |
| 430 | 20241213 | 121600 | 779856135 | 3530 | 3550 | 3550 | 3530 | 291 |
| 431 | 20241213 | 121500 | 778828885 | 3535 | 3540 | 3550 | 3535 | 6001 |
| 432 | 20241213 | 121400 | 757600335 | 3555 | 3550 | 3555 | 3550 | 11 |
| 433 | 20241213 | 121300 | 757561280 | 3555 | 3555 | 3555 | 3555 | 0 |
| 434 | 20241213 | 121200 | 757561280 | 3555 | 3555 | 3555 | 3555 | 0 |
| 435 | 20241213 | 121100 | 757561280 | 3555 | 3540 | 3555 | 3540 | 2421 |
| 436 | 20241213 | 121000 | 748990925 | 3555 | 3555 | 3555 | 3555 | 1 |
| 437 | 20241213 | 120900 | 748987370 | 3545 | 3545 | 3545 | 3545 | 1275 |
| 438 | 20241213 | 120800 | 744467495 | 3555 | 3555 | 3555 | 3555 | 0 |
| 439 | 20241213 | 120700 | 744467495 | 3555 | 3555 | 3555 | 3555 | 400 |
| 440 | 20241213 | 120600 | 743045495 | 3555 | 3555 | 3555 | 3535 | 3109 |
| 441 | 20241213 | 120500 | 732042250 | 3550 | 3550 | 3550 | 3550 | 41 |
| 442 | 20241213 | 120400 | 731896700 | 3555 | 3555 | 3555 | 3555 | 5 |
| 443 | 20241213 | 120300 | 731878925 | 3555 | 3555 | 3555 | 3550 | 300 |
| 444 | 20241213 | 120200 | 730812450 | 3545 | 3560 | 3560 | 3545 | 3318 |
| 445 | 20241213 | 120100 | 719033280 | 3560 | 3560 | 3560 | 3560 | 6 |
| 446 | 20241213 | 120000 | 719011920 | 3560 | 3560 | 3560 | 3560 | 280 |
| 447 | 20241213 | 115900 | 718015120 | 3560 | 3560 | 3560 | 3560 | 5 |
| 448 | 20241213 | 115800 | 717997320 | 3560 | 3560 | 3560 | 3560 | 10 |
| 449 | 20241213 | 115700 | 717961720 | 3560 | 3560 | 3560 | 3560 | 0 |
| 450 | 20241213 | 115600 | 717961720 | 3560 | 3545 | 3560 | 3545 | 2612 |
| 451 | 20241213 | 115500 | 708689125 | 3550 | 3550 | 3550 | 3550 | 4 |
| 452 | 20241213 | 115400 | 708674925 | 3550 | 3550 | 3550 | 3550 | 0 |
| 453 | 20241213 | 115300 | 708674925 | 3550 | 3545 | 3550 | 3545 | 1955 |
| 454 | 20241213 | 115200 | 701744445 | 3545 | 3545 | 3545 | 3545 | 200 |
| 455 | 20241213 | 115100 | 701035445 | 3545 | 3545 | 3545 | 3535 | 103 |
| 456 | 20241213 | 115000 | 700671320 | 3540 | 3535 | 3540 | 3535 | 273 |
| 457 | 20241213 | 114900 | 699706185 | 3545 | 3545 | 3545 | 3545 | 0 |
| 458 | 20241213 | 114800 | 699706185 | 3545 | 3545 | 3545 | 3545 | 20 |
| 459 | 20241213 | 114700 | 699635285 | 3545 | 3545 | 3545 | 3545 | 0 |
| 460 | 20241213 | 114600 | 699635285 | 3545 | 3545 | 3545 | 3545 | 0 |
| 461 | 20241213 | 114500 | 699635285 | 3545 | 3545 | 3545 | 3545 | 90 |
| 462 | 20241213 | 114400 | 699316235 | 3545 | 3545 | 3545 | 3545 | 0 |
| 463 | 20241213 | 114300 | 699316235 | 3545 | 3540 | 3545 | 3540 | 712 |
| 464 | 20241213 | 114200 | 696793445 | 3545 | 3545 | 3545 | 3545 | 0 |
| 465 | 20241213 | 114100 | 696793445 | 3545 | 3545 | 3545 | 3540 | 307 |
| 466 | 20241213 | 114000 | 695706630 | 3545 | 3545 | 3545 | 3545 | 5 |
| 467 | 20241213 | 113900 | 695688905 | 3545 | 3535 | 3545 | 3530 | 1977 |
| 468 | 20241213 | 113800 | 688701040 | 3545 | 3545 | 3545 | 3545 | 0 |
| 469 | 20241213 | 113700 | 688701040 | 3545 | 3545 | 3545 | 3545 | 0 |
| 470 | 20241213 | 113600 | 688701040 | 3545 | 3545 | 3545 | 3545 | 0 |
| 471 | 20241213 | 113500 | 688701040 | 3545 | 3545 | 3545 | 3545 | 0 |
| 472 | 20241213 | 113400 | 688701040 | 3545 | 3540 | 3545 | 3535 | 1251 |
| 473 | 20241213 | 113300 | 684276455 | 3545 | 3540 | 3545 | 3540 | 311 |
| 474 | 20241213 | 113200 | 683175265 | 3540 | 3540 | 3545 | 3540 | 1828 |
| 475 | 20241213 | 113100 | 676704130 | 3540 | 3540 | 3540 | 3540 | 71 |
| 476 | 20241213 | 113000 | 676452790 | 3545 | 3545 | 3545 | 3545 | 342 |
| 477 | 20241213 | 112900 | 675240400 | 3540 | 3550 | 3550 | 3540 | 69 |
| 478 | 20241213 | 112800 | 674995550 | 3550 | 3550 | 3550 | 3545 | 223 |
| 479 | 20241213 | 112700 | 674204580 | 3550 | 3550 | 3550 | 3550 | 250 |
| 480 | 20241213 | 112600 | 673317080 | 3550 | 3545 | 3550 | 3545 | 362 |
| 481 | 20241213 | 112500 | 672033500 | 3545 | 3545 | 3545 | 3545 | 2479 |
| 482 | 20241213 | 112400 | 663245445 | 3550 | 3550 | 3550 | 3550 | 88 |
| 483 | 20241213 | 112300 | 662933045 | 3545 | 3545 | 3545 | 3545 | 601 |
| 484 | 20241213 | 112200 | 660802500 | 3545 | 3550 | 3550 | 3540 | 3941 |
| 485 | 20241213 | 112100 | 646834010 | 3545 | 3550 | 3550 | 3545 | 253 |
| 486 | 20241213 | 112000 | 645936835 | 3555 | 3555 | 3555 | 3545 | 89 |
| 487 | 20241213 | 111900 | 645620460 | 3555 | 3555 | 3555 | 3555 | 353 |
| 488 | 20241213 | 111800 | 644365545 | 3555 | 3555 | 3560 | 3555 | 90 |
| 489 | 20241213 | 111700 | 644045445 | 3560 | 3555 | 3560 | 3550 | 63 |
| 490 | 20241213 | 111600 | 643821360 | 3555 | 3555 | 3555 | 3555 | 1018 |
| 491 | 20241213 | 111500 | 640202370 | 3555 | 3550 | 3555 | 3550 | 758 |
| 492 | 20241213 | 111400 | 637511325 | 3550 | 3550 | 3550 | 3545 | 764 |
| 493 | 20241213 | 111300 | 634800725 | 3550 | 3550 | 3550 | 3545 | 59 |
| 494 | 20241213 | 111200 | 634591280 | 3550 | 3550 | 3550 | 3550 | 97 |
| 495 | 20241213 | 111100 | 634246930 | 3550 | 3550 | 3550 | 3550 | 87 |
| 496 | 20241213 | 111000 | 633938080 | 3550 | 3550 | 3550 | 3550 | 1107 |
| 497 | 20241213 | 110900 | 630008230 | 3550 | 3550 | 3550 | 3550 | 78 |
| 498 | 20241213 | 110800 | 629731330 | 3550 | 3550 | 3550 | 3550 | 87 |
| 499 | 20241213 | 110700 | 629422480 | 3550 | 3545 | 3550 | 3545 | 958 |
| 500 | 20241213 | 110600 | 626023830 | 3550 | 3550 | 3550 | 3545 | 98 |
| 501 | 20241213 | 110500 | 625675935 | 3550 | 3550 | 3550 | 3550 | 2108 |
| 502 | 20241213 | 110400 | 618192535 | 3550 | 3550 | 3550 | 3545 | 488 |
| 503 | 20241213 | 110300 | 616462120 | 3550 | 3540 | 3550 | 3540 | 1042 |
| 504 | 20241213 | 110200 | 612768130 | 3550 | 3545 | 3550 | 3540 | 1953 |
| 505 | 20241213 | 110100 | 605847745 | 3540 | 3545 | 3545 | 3540 | 173 |
| 506 | 20241213 | 110000 | 605234960 | 3545 | 3545 | 3545 | 3540 | 1113 |
| 507 | 20241213 | 105900 | 601291940 | 3545 | 3545 | 3545 | 3545 | 58 |
| 508 | 20241213 | 105800 | 601086330 | 3545 | 3545 | 3545 | 3540 | 553 |
| 509 | 20241213 | 105700 | 599127775 | 3540 | 3535 | 3540 | 3535 | 1311 |
| 510 | 20241213 | 105600 | 594489430 | 3540 | 3535 | 3545 | 3535 | 158 |
| 511 | 20241213 | 105500 | 593930315 | 3545 | 3535 | 3545 | 3535 | 2436 |
| 512 | 20241213 | 105400 | 585308755 | 3535 | 3540 | 3540 | 3530 | 3091 |
| 513 | 20241213 | 105300 | 574382130 | 3535 | 3535 | 3535 | 3535 | 100 |
| 514 | 20241213 | 105200 | 574028630 | 3540 | 3535 | 3540 | 3520 | 3352 |
| 515 | 20241213 | 105100 | 562182995 | 3535 | 3535 | 3535 | 3535 | 58 |
| 516 | 20241213 | 105000 | 561977965 | 3535 | 3535 | 3535 | 3520 | 617 |
| 517 | 20241213 | 104900 | 559804820 | 3535 | 3535 | 3535 | 3535 | 59 |
| 518 | 20241213 | 104800 | 559596255 | 3535 | 3535 | 3535 | 3535 | 88 |
| 519 | 20241213 | 104700 | 559285175 | 3535 | 3535 | 3535 | 3535 | 58 |
| 520 | 20241213 | 104600 | 559080145 | 3520 | 3540 | 3540 | 3520 | 148 |
| 521 | 20241213 | 104500 | 558557590 | 3535 | 3535 | 3535 | 3535 | 358 |
| 522 | 20241213 | 104400 | 557292060 | 3535 | 3535 | 3535 | 3535 | 118 |
| 523 | 20241213 | 104300 | 556874930 | 3535 | 3530 | 3535 | 3530 | 59 |
| 524 | 20241213 | 104200 | 556666515 | 3530 | 3530 | 3530 | 3525 | 284 |
| 525 | 20241213 | 104100 | 555664495 | 3530 | 3520 | 3530 | 3520 | 2095 |
| 526 | 20241213 | 104000 | 548274975 | 3525 | 3520 | 3525 | 3520 | 194 |
| 527 | 20241213 | 103900 | 547591635 | 3525 | 3525 | 3525 | 3525 | 363 |
| 528 | 20241213 | 103800 | 546312060 | 3525 | 3525 | 3525 | 3525 | 87 |
| 529 | 20241213 | 103700 | 546005385 | 3525 | 3525 | 3525 | 3525 | 147 |
| 530 | 20241213 | 103600 | 545487210 | 3525 | 3525 | 3525 | 3525 | 88 |
| 531 | 20241213 | 103500 | 545177010 | 3525 | 3525 | 3525 | 3525 | 58 |
| 532 | 20241213 | 103400 | 544972560 | 3525 | 3525 | 3525 | 3525 | 87 |
| 533 | 20241213 | 103300 | 544665885 | 3525 | 3525 | 3525 | 3525 | 58 |
| 534 | 20241213 | 103200 | 544461435 | 3525 | 3525 | 3525 | 3525 | 87 |
| 535 | 20241213 | 103100 | 544154760 | 3525 | 3525 | 3525 | 3525 | 69 |
| 536 | 20241213 | 103000 | 543911535 | 3525 | 3525 | 3525 | 3525 | 98 |
| 537 | 20241213 | 102900 | 543566085 | 3520 | 3520 | 3520 | 3520 | 0 |
| 538 | 20241213 | 102800 | 543566085 | 3520 | 3520 | 3520 | 3520 | 0 |
| 539 | 20241213 | 102700 | 543566085 | 3520 | 3520 | 3520 | 3520 | 1 |
| 540 | 20241213 | 102600 | 543562565 | 3525 | 3525 | 3525 | 3525 | 1 |
| 541 | 20241213 | 102500 | 543559040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 542 | 20241213 | 102400 | 543559040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 543 | 20241213 | 102300 | 543559040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 544 | 20241213 | 102200 | 543559040 | 3505 | 3510 | 3510 | 3505 | 285 |
| 545 | 20241213 | 102100 | 542558695 | 3510 | 3510 | 3510 | 3510 | 0 |
| 546 | 20241213 | 102000 | 542558695 | 3510 | 3510 | 3510 | 3510 | 1381 |
| 547 | 20241213 | 101900 | 537711385 | 3510 | 3505 | 3510 | 3505 | 96 |
| 548 | 20241213 | 101800 | 537374900 | 3505 | 3505 | 3505 | 3505 | 5 |
| 549 | 20241213 | 101700 | 537357375 | 3510 | 3500 | 3510 | 3500 | 6 |
| 550 | 20241213 | 101600 | 537336365 | 3500 | 3500 | 3500 | 3500 | 5 |
| 551 | 20241213 | 101500 | 537318865 | 3500 | 3500 | 3500 | 3500 | 1039 |
| 552 | 20241213 | 101400 | 533682365 | 3500 | 3500 | 3500 | 3500 | 15 |
| 553 | 20241213 | 101300 | 533629865 | 3500 | 3495 | 3500 | 3495 | 202 |
| 554 | 20241213 | 101200 | 532922870 | 3500 | 3500 | 3500 | 3500 | 15 |
| 555 | 20241213 | 101100 | 532870370 | 3500 | 3500 | 3500 | 3500 | 1357 |
| 556 | 20241213 | 101000 | 528120870 | 3500 | 3510 | 3510 | 3500 | 5459 |
| 557 | 20241213 | 100900 | 508967660 | 3520 | 3520 | 3520 | 3520 | 108 |
| 558 | 20241213 | 100800 | 508587500 | 3520 | 3520 | 3520 | 3520 | 5661 |
| 559 | 20241213 | 100700 | 488660780 | 3520 | 3520 | 3530 | 3520 | 380 |
| 560 | 20241213 | 100600 | 487323165 | 3520 | 3520 | 3520 | 3520 | 705 |
| 561 | 20241213 | 100500 | 484841565 | 3530 | 3535 | 3535 | 3530 | 16 |
| 562 | 20241213 | 100400 | 484785010 | 3535 | 3520 | 3535 | 3520 | 301 |
| 563 | 20241213 | 100300 | 483724665 | 3520 | 3520 | 3520 | 3520 | 1810 |
| 564 | 20241213 | 100200 | 477353465 | 3520 | 3515 | 3520 | 3515 | 1207 |
| 565 | 20241213 | 100100 | 473108345 | 3510 | 3515 | 3515 | 3510 | 276 |
| 566 | 20241213 | 100000 | 472138375 | 3515 | 3510 | 3515 | 3510 | 1154 |
| 567 | 20241213 | 095900 | 468087780 | 3515 | 3515 | 3515 | 3515 | 97 |
| 568 | 20241213 | 095800 | 467746825 | 3515 | 3515 | 3515 | 3515 | 3 |
| 569 | 20241213 | 095700 | 467736280 | 3515 | 3515 | 3515 | 3515 | 20 |
| 570 | 20241213 | 095600 | 467665980 | 3515 | 3500 | 3515 | 3500 | 1451 |
| 571 | 20241213 | 095500 | 462577830 | 3500 | 3500 | 3510 | 3500 | 3875 |
| 572 | 20241213 | 095400 | 449014320 | 3500 | 3505 | 3505 | 3500 | 169 |
| 573 | 20241213 | 095300 | 448422385 | 3505 | 3510 | 3510 | 3505 | 576 |
| 574 | 20241213 | 095200 | 446403420 | 3510 | 3505 | 3510 | 3505 | 108 |
| 575 | 20241213 | 095100 | 446024355 | 3505 | 3520 | 3520 | 3505 | 3644 |
| 576 | 20241213 | 095000 | 433214460 | 3525 | 3525 | 3525 | 3525 | 131 |
| 577 | 20241213 | 094900 | 432752685 | 3525 | 3525 | 3525 | 3525 | 1212 |
| 578 | 20241213 | 094800 | 428480385 | 3545 | 3545 | 3545 | 3525 | 2068 |
| 579 | 20241213 | 094700 | 421181945 | 3535 | 3535 | 3550 | 3535 | 268 |
| 580 | 20241213 | 094600 | 420234550 | 3535 | 3540 | 3545 | 3535 | 2908 |
| 581 | 20241213 | 094500 | 409951600 | 3540 | 3555 | 3555 | 3540 | 4083 |
| 582 | 20241213 | 094400 | 395497285 | 3555 | 3555 | 3555 | 3555 | 1523 |
| 583 | 20241213 | 094300 | 390083020 | 3555 | 3555 | 3555 | 3555 | 6 |
| 584 | 20241213 | 094200 | 390061690 | 3555 | 3545 | 3555 | 3540 | 1645 |
| 585 | 20241213 | 094100 | 384224990 | 3545 | 3535 | 3545 | 3530 | 619 |
| 586 | 20241213 | 094000 | 382032705 | 3535 | 3520 | 3535 | 3520 | 185 |
| 587 | 20241213 | 093900 | 381380775 | 3525 | 3525 | 3535 | 3525 | 729 |
| 588 | 20241213 | 093800 | 378806760 | 3540 | 3545 | 3545 | 3525 | 1436 |
| 589 | 20241213 | 093700 | 373738730 | 3545 | 3545 | 3545 | 3545 | 634 |
| 590 | 20241213 | 093600 | 371491200 | 3545 | 3555 | 3560 | 3530 | 1880 |
| 591 | 20241213 | 093500 | 364818180 | 3555 | 3545 | 3555 | 3545 | 4813 |
| 592 | 20241213 | 093400 | 347734390 | 3540 | 3525 | 3540 | 3515 | 2895 |
| 593 | 20241213 | 093300 | 337511140 | 3515 | 3540 | 3540 | 3515 | 9960 |
| 594 | 20241213 | 093200 | 302352140 | 3535 | 3530 | 3535 | 3530 | 736 |
| 595 | 20241213 | 093100 | 299753500 | 3530 | 3525 | 3530 | 3525 | 206 |
| 596 | 20241213 | 093000 | 299027320 | 3525 | 3525 | 3525 | 3525 | 274 |
| 597 | 20241213 | 092900 | 298061470 | 3520 | 3500 | 3520 | 3490 | 3323 |
| 598 | 20241213 | 092800 | 286426990 | 3490 | 3495 | 3495 | 3490 | 1848 |
| 599 | 20241213 | 092700 | 279975725 | 3495 | 3495 | 3495 | 3495 | 224 |
| 600 | 20241213 | 092600 | 279192845 | 3505 | 3510 | 3510 | 3505 | 35 |
| 601 | 20241213 | 092500 | 279070155 | 3490 | 3490 | 3490 | 3490 | 1374 |
| 602 | 20241213 | 092400 | 274274895 | 3490 | 3505 | 3505 | 3490 | 2776 |
| 603 | 20241213 | 092300 | 264576835 | 3505 | 3535 | 3535 | 3505 | 144 |
| 604 | 20241213 | 092200 | 264072035 | 3515 | 3500 | 3515 | 3500 | 672 |
| 605 | 20241213 | 092100 | 261715505 | 3500 | 3500 | 3500 | 3500 | 739 |
| 606 | 20241213 | 092000 | 259129005 | 3500 | 3510 | 3510 | 3500 | 7400 |
| 607 | 20241213 | 091900 | 233206525 | 3520 | 3510 | 3520 | 3510 | 506 |
| 608 | 20241213 | 091800 | 231427880 | 3510 | 3505 | 3510 | 3505 | 2550 |
| 609 | 20241213 | 091700 | 222489980 | 3505 | 3505 | 3505 | 3495 | 7481 |
| 610 | 20241213 | 091600 | 196295650 | 3510 | 3530 | 3530 | 3510 | 692 |
| 611 | 20241213 | 091500 | 193863945 | 3530 | 3520 | 3530 | 3520 | 1270 |
| 612 | 20241213 | 091400 | 189382215 | 3505 | 3510 | 3510 | 3505 | 286 |
| 613 | 20241213 | 091300 | 188379035 | 3520 | 3500 | 3520 | 3500 | 150 |
| 614 | 20241213 | 091200 | 187851235 | 3505 | 3525 | 3535 | 3505 | 6643 |
| 615 | 20241213 | 091100 | 164453410 | 3520 | 3520 | 3530 | 3510 | 1910 |
| 616 | 20241213 | 091000 | 157737450 | 3525 | 3535 | 3540 | 3525 | 4784 |
| 617 | 20241213 | 090900 | 140860700 | 3560 | 3530 | 3560 | 3525 | 749 |
| 618 | 20241213 | 090800 | 138202250 | 3535 | 3550 | 3555 | 3535 | 4917 |
| 619 | 20241213 | 090700 | 120776675 | 3550 | 3530 | 3550 | 3525 | 3877 |
| 620 | 20241213 | 090600 | 107076845 | 3535 | 3565 | 3580 | 3535 | 7765 |
| 621 | 20241213 | 090500 | 79477295 | 3580 | 3570 | 3585 | 3555 | 5178 |
| 622 | 20241213 | 090400 | 61004115 | 3575 | 3550 | 3575 | 3535 | 7234 |
| 623 | 20241213 | 090300 | 35230885 | 3550 | 3525 | 3550 | 3525 | 3428 |
| 624 | 20241213 | 090200 | 23090120 | 3525 | 3495 | 3530 | 3495 | 1455 |
| 625 | 20241213 | 090100 | 17995555 | 3490 | 3500 | 3505 | 3490 | 822 |
| 626 | 20241213 | 090000 | 15123175 | 3495 | 3540 | 3540 | 3495 | 4284 |