31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 192300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 4353 |
| 3 | 20241218 | 192200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 4 | 20241218 | 192100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 5 | 20241218 | 192000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 6 | 20241218 | 191900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 7 | 20241218 | 191800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 8 | 20241218 | 191700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 9 | 20241218 | 191600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 10 | 20241218 | 191500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 11 | 20241218 | 191400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 12 | 20241218 | 191300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 13 | 20241218 | 191200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 14 | 20241218 | 191100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 15 | 20241218 | 191000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 16 | 20241218 | 190900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 17 | 20241218 | 190800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 18 | 20241218 | 190700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 19 | 20241218 | 190600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 20 | 20241218 | 190500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 21 | 20241218 | 190400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 22 | 20241218 | 190300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 23 | 20241218 | 190200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 24 | 20241218 | 190100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 25 | 20241218 | 190000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 26 | 20241218 | 185900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 27 | 20241218 | 185800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 28 | 20241218 | 185700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 29 | 20241218 | 185600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 30 | 20241218 | 185500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 31 | 20241218 | 185400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 32 | 20241218 | 185300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 4353 |
| 33 | 20241218 | 185200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 34 | 20241218 | 185100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 35 | 20241218 | 185000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 36 | 20241218 | 184900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 37 | 20241218 | 184800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 38 | 20241218 | 184700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 39 | 20241218 | 184600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 40 | 20241218 | 184500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 41 | 20241218 | 184400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 42 | 20241218 | 184300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 43 | 20241218 | 184200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 44 | 20241218 | 184100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 45 | 20241218 | 184000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 46 | 20241218 | 183900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 47 | 20241218 | 183800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 48 | 20241218 | 183700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 49 | 20241218 | 183600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 50 | 20241218 | 183500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 51 | 20241218 | 183400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 52 | 20241218 | 183300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 53 | 20241218 | 183200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 54 | 20241218 | 183100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 55 | 20241218 | 183000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 56 | 20241218 | 182900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 57 | 20241218 | 182800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 58 | 20241218 | 182700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 59 | 20241218 | 182600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 60 | 20241218 | 182500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 61 | 20241218 | 182400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 62 | 20241218 | 182300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 4353 |
| 63 | 20241218 | 182200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 64 | 20241218 | 182100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 65 | 20241218 | 182000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 66 | 20241218 | 181900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 67 | 20241218 | 181800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 68 | 20241218 | 181700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 69 | 20241218 | 181600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 70 | 20241218 | 181500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 71 | 20241218 | 181400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 72 | 20241218 | 181300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 73 | 20241218 | 181200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 74 | 20241218 | 181100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 75 | 20241218 | 181000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 76 | 20241218 | 180900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 77 | 20241218 | 180800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 78 | 20241218 | 180700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 79 | 20241218 | 180600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 80 | 20241218 | 180500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 81 | 20241218 | 180400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 82 | 20241218 | 180300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 83 | 20241218 | 180200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 84 | 20241218 | 180100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 85 | 20241218 | 180000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 86 | 20241218 | 175900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 87 | 20241218 | 175800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 88 | 20241218 | 175700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 89 | 20241218 | 175600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 90 | 20241218 | 175500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 91 | 20241218 | 175400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 92 | 20241218 | 175300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 4353 |
| 93 | 20241218 | 175200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 94 | 20241218 | 175100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 95 | 20241218 | 175000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 96 | 20241218 | 174900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 97 | 20241218 | 174800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 98 | 20241218 | 174700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 99 | 20241218 | 174600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 100 | 20241218 | 174500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 101 | 20241218 | 174400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 102 | 20241218 | 174300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 103 | 20241218 | 174200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 104 | 20241218 | 174100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 105 | 20241218 | 174000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 106 | 20241218 | 173900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 107 | 20241218 | 173800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 108 | 20241218 | 173700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 109 | 20241218 | 173600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 110 | 20241218 | 173500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 111 | 20241218 | 173400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 112 | 20241218 | 173300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 113 | 20241218 | 173200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 114 | 20241218 | 173100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 115 | 20241218 | 173000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 116 | 20241218 | 172900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 117 | 20241218 | 172800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 118 | 20241218 | 172700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 119 | 20241218 | 172600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 120 | 20241218 | 172500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 121 | 20241218 | 172400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 122 | 20241218 | 172300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 4353 |
| 123 | 20241218 | 172200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 124 | 20241218 | 172100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 125 | 20241218 | 172000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 126 | 20241218 | 171900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 127 | 20241218 | 171800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 128 | 20241218 | 171700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 129 | 20241218 | 171600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 130 | 20241218 | 171500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 131 | 20241218 | 171400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 132 | 20241218 | 171300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 133 | 20241218 | 171200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 134 | 20241218 | 171100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 135 | 20241218 | 171000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 136 | 20241218 | 170900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 137 | 20241218 | 170800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 138 | 20241218 | 170700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 139 | 20241218 | 170600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 140 | 20241218 | 170500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 141 | 20241218 | 170400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 142 | 20241218 | 170300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 143 | 20241218 | 170200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 144 | 20241218 | 170100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 145 | 20241218 | 170000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 146 | 20241218 | 165900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 147 | 20241218 | 165800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 148 | 20241218 | 165700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 149 | 20241218 | 165600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 150 | 20241218 | 165500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 151 | 20241218 | 165400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 152 | 20241218 | 165300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 4353 |
| 153 | 20241218 | 165200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 154 | 20241218 | 165100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 155 | 20241218 | 165000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 156 | 20241218 | 164900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 157 | 20241218 | 164800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 158 | 20241218 | 164700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 159 | 20241218 | 164600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 160 | 20241218 | 164500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 161 | 20241218 | 164400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 162 | 20241218 | 164300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 163 | 20241218 | 164200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 164 | 20241218 | 164100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 165 | 20241218 | 164000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 166 | 20241218 | 163900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 167 | 20241218 | 163800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 168 | 20241218 | 163700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 169 | 20241218 | 163600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 170 | 20241218 | 163500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 171 | 20241218 | 163400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 172 | 20241218 | 163300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 173 | 20241218 | 163200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 174 | 20241218 | 163100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 175 | 20241218 | 163000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 176 | 20241218 | 162900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 177 | 20241218 | 162800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 178 | 20241218 | 162700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 179 | 20241218 | 162600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 180 | 20241218 | 162500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 181 | 20241218 | 162400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 182 | 20241218 | 162300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 4353 |
| 183 | 20241218 | 162200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 184 | 20241218 | 162100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 185 | 20241218 | 162000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 186 | 20241218 | 161900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 187 | 20241218 | 161800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 188 | 20241218 | 161700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 189 | 20241218 | 161600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 190 | 20241218 | 161500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 191 | 20241218 | 161400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 192 | 20241218 | 161300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 193 | 20241218 | 161200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 194 | 20241218 | 161100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 195 | 20241218 | 161000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 196 | 20241218 | 160900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 197 | 20241218 | 160800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 198 | 20241218 | 160700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 199 | 20241218 | 160600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 200 | 20241218 | 160500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 201 | 20241218 | 160400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 202 | 20241218 | 160300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 203 | 20241218 | 160200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 204 | 20241218 | 160100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 205 | 20241218 | 160000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 206 | 20241218 | 155900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 207 | 20241218 | 155800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 208 | 20241218 | 155700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 209 | 20241218 | 155600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 210 | 20241218 | 155500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 211 | 20241218 | 155400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 212 | 20241218 | 155300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 4353 |
| 213 | 20241218 | 155200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 214 | 20241218 | 155100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 215 | 20241218 | 155000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 216 | 20241218 | 154900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 217 | 20241218 | 154800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 218 | 20241218 | 154700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 219 | 20241218 | 154600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 220 | 20241218 | 154500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 221 | 20241218 | 154400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 222 | 20241218 | 154300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 223 | 20241218 | 154200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 224 | 20241218 | 154100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 225 | 20241218 | 154000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 226 | 20241218 | 153900 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 227 | 20241218 | 153800 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 228 | 20241218 | 153700 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 229 | 20241218 | 153600 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 230 | 20241218 | 153500 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 231 | 20241218 | 153400 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 232 | 20241218 | 153300 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 233 | 20241218 | 153200 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 234 | 20241218 | 153100 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 235 | 20241218 | 153000 | 2229800880 | 7790 | 7790 | 7790 | 7790 | 4353 |
| 236 | 20241218 | 152900 | 2195891010 | 7790 | 7790 | 7790 | 7790 | 0 |
| 237 | 20241218 | 152800 | 2195891010 | 7790 | 7790 | 7790 | 7790 | 0 |
| 238 | 20241218 | 152700 | 2195891010 | 7790 | 7790 | 7790 | 7790 | 0 |
| 239 | 20241218 | 152600 | 2195891010 | 7790 | 7790 | 7790 | 7790 | 0 |
| 240 | 20241218 | 152500 | 2195891010 | 7790 | 7790 | 7790 | 7790 | 0 |
| 241 | 20241218 | 152400 | 2195891010 | 7790 | 7790 | 7790 | 7790 | 0 |
| 242 | 20241218 | 152300 | 2195891010 | 7790 | 7790 | 7790 | 7790 | 0 |
| 243 | 20241218 | 152200 | 2195891010 | 7790 | 7790 | 7790 | 7790 | 0 |
| 244 | 20241218 | 152100 | 2195891010 | 7790 | 7790 | 7790 | 7790 | 0 |
| 245 | 20241218 | 152000 | 2195891010 | 7790 | 7790 | 7790 | 7790 | 0 |
| 246 | 20241218 | 151900 | 2195891010 | 7790 | 7780 | 7790 | 7760 | 218 |
| 247 | 20241218 | 151800 | 2194198780 | 7790 | 7790 | 7790 | 7790 | 1171 |
| 248 | 20241218 | 151700 | 2185076690 | 7790 | 7770 | 7790 | 7760 | 421 |
| 249 | 20241218 | 151600 | 2181807690 | 7760 | 7770 | 7770 | 7760 | 532 |
| 250 | 20241218 | 151500 | 2177677430 | 7780 | 7780 | 7790 | 7770 | 2155 |
| 251 | 20241218 | 151400 | 2160928910 | 7780 | 7780 | 7780 | 7780 | 229 |
| 252 | 20241218 | 151300 | 2159147290 | 7780 | 7790 | 7790 | 7780 | 692 |
| 253 | 20241218 | 151200 | 2153761200 | 7790 | 7800 | 7800 | 7770 | 1175 |
| 254 | 20241218 | 151100 | 2144619820 | 7800 | 7780 | 7800 | 7770 | 2314 |
| 255 | 20241218 | 151000 | 2126639410 | 7780 | 7810 | 7810 | 7780 | 264 |
| 256 | 20241218 | 150900 | 2124582210 | 7810 | 7810 | 7810 | 7770 | 582 |
| 257 | 20241218 | 150800 | 2120042270 | 7810 | 7800 | 7810 | 7750 | 5349 |
| 258 | 20241218 | 150700 | 2078286440 | 7800 | 7770 | 7800 | 7760 | 2690 |
| 259 | 20241218 | 150600 | 2057338340 | 7770 | 7770 | 7780 | 7770 | 893 |
| 260 | 20241218 | 150500 | 2050399560 | 7790 | 7790 | 7790 | 7790 | 0 |
| 261 | 20241218 | 150400 | 2050399560 | 7790 | 7790 | 7790 | 7790 | 230 |
| 262 | 20241218 | 150300 | 2048607860 | 7790 | 7780 | 7790 | 7780 | 718 |
| 263 | 20241218 | 150200 | 2043014720 | 7780 | 7790 | 7790 | 7780 | 178 |
| 264 | 20241218 | 150100 | 2041628800 | 7790 | 7780 | 7790 | 7780 | 1498 |
| 265 | 20241218 | 150000 | 2029964730 | 7780 | 7770 | 7780 | 7770 | 486 |
| 266 | 20241218 | 145900 | 2026187690 | 7770 | 7780 | 7780 | 7760 | 401 |
| 267 | 20241218 | 145800 | 2023068430 | 7790 | 7760 | 7790 | 7760 | 1141 |
| 268 | 20241218 | 145700 | 2014190460 | 7740 | 7750 | 7760 | 7740 | 1256 |
| 269 | 20241218 | 145600 | 2004456460 | 7750 | 7760 | 7760 | 7750 | 599 |
| 270 | 20241218 | 145500 | 1999811590 | 7760 | 7750 | 7760 | 7750 | 102 |
| 271 | 20241218 | 145400 | 1999020890 | 7750 | 7740 | 7750 | 7740 | 60 |
| 272 | 20241218 | 145300 | 1998555900 | 7720 | 7760 | 7760 | 7720 | 322 |
| 273 | 20241218 | 145200 | 1996064200 | 7750 | 7740 | 7750 | 7740 | 200 |
| 274 | 20241218 | 145100 | 1994515130 | 7740 | 7730 | 7740 | 7720 | 279 |
| 275 | 20241218 | 145000 | 1992359700 | 7730 | 7730 | 7730 | 7730 | 212 |
| 276 | 20241218 | 144900 | 1990720940 | 7740 | 7700 | 7740 | 7700 | 171 |
| 277 | 20241218 | 144800 | 1989402840 | 7700 | 7700 | 7700 | 7690 | 355 |
| 278 | 20241218 | 144700 | 1986669350 | 7710 | 7770 | 7770 | 7700 | 1472 |
| 279 | 20241218 | 144600 | 1975268250 | 7770 | 7780 | 7780 | 7750 | 1272 |
| 280 | 20241218 | 144500 | 1965405790 | 7780 | 7780 | 7780 | 7780 | 302 |
| 281 | 20241218 | 144400 | 1963056230 | 7780 | 7740 | 7780 | 7740 | 547 |
| 282 | 20241218 | 144300 | 1958815110 | 7750 | 7770 | 7780 | 7720 | 1600 |
| 283 | 20241218 | 144200 | 1946377110 | 7750 | 7740 | 7780 | 7740 | 967 |
| 284 | 20241218 | 144100 | 1938869880 | 7740 | 7740 | 7740 | 7730 | 505 |
| 285 | 20241218 | 144000 | 1934961190 | 7740 | 7710 | 7740 | 7710 | 2787 |
| 286 | 20241218 | 143900 | 1913437490 | 7700 | 7710 | 7710 | 7700 | 279 |
| 287 | 20241218 | 143800 | 1911288260 | 7710 | 7700 | 7710 | 7690 | 698 |
| 288 | 20241218 | 143700 | 1905912070 | 7660 | 7690 | 7690 | 7660 | 207 |
| 289 | 20241218 | 143600 | 1904325130 | 7690 | 7690 | 7690 | 7690 | 10 |
| 290 | 20241218 | 143500 | 1904248230 | 7700 | 7670 | 7700 | 7670 | 220 |
| 291 | 20241218 | 143400 | 1902554830 | 7700 | 7700 | 7710 | 7700 | 661 |
| 292 | 20241218 | 143300 | 1897465110 | 7710 | 7660 | 7710 | 7660 | 2632 |
| 293 | 20241218 | 143200 | 1877223240 | 7660 | 7660 | 7660 | 7660 | 42 |
| 294 | 20241218 | 143100 | 1876901520 | 7650 | 7650 | 7650 | 7650 | 82 |
| 295 | 20241218 | 143000 | 1876274220 | 7630 | 7630 | 7630 | 7620 | 3251 |
| 296 | 20241218 | 142900 | 1851470090 | 7620 | 7620 | 7620 | 7620 | 427 |
| 297 | 20241218 | 142800 | 1848216350 | 7610 | 7610 | 7610 | 7610 | 163 |
| 298 | 20241218 | 142700 | 1846975920 | 7610 | 7630 | 7630 | 7610 | 1386 |
| 299 | 20241218 | 142600 | 1836416280 | 7630 | 7630 | 7630 | 7630 | 256 |
| 300 | 20241218 | 142500 | 1834463000 | 7630 | 7650 | 7650 | 7630 | 310 |
| 301 | 20241218 | 142400 | 1832095700 | 7630 | 7640 | 7640 | 7630 | 92 |
| 302 | 20241218 | 142300 | 1831393730 | 7650 | 7650 | 7650 | 7650 | 0 |
| 303 | 20241218 | 142200 | 1831393730 | 7650 | 7620 | 7650 | 7620 | 57 |
| 304 | 20241218 | 142100 | 1830959240 | 7630 | 7630 | 7630 | 7630 | 100 |
| 305 | 20241218 | 142000 | 1830196240 | 7630 | 7630 | 7630 | 7630 | 53 |
| 306 | 20241218 | 141900 | 1829791850 | 7640 | 7640 | 7640 | 7640 | 3 |
| 307 | 20241218 | 141800 | 1829768930 | 7640 | 7640 | 7640 | 7640 | 0 |
| 308 | 20241218 | 141700 | 1829768930 | 7640 | 7640 | 7640 | 7640 | 68 |
| 309 | 20241218 | 141600 | 1829249410 | 7640 | 7640 | 7640 | 7640 | 30 |
| 310 | 20241218 | 141500 | 1829020210 | 7640 | 7640 | 7640 | 7640 | 589 |
| 311 | 20241218 | 141400 | 1824520250 | 7620 | 7620 | 7620 | 7620 | 2 |
| 312 | 20241218 | 141300 | 1824505010 | 7630 | 7620 | 7630 | 7620 | 366 |
| 313 | 20241218 | 141200 | 1821714540 | 7610 | 7610 | 7610 | 7610 | 59 |
| 314 | 20241218 | 141100 | 1821265550 | 7610 | 7610 | 7610 | 7610 | 35 |
| 315 | 20241218 | 141000 | 1820999200 | 7600 | 7600 | 7600 | 7600 | 0 |
| 316 | 20241218 | 140900 | 1820999200 | 7600 | 7610 | 7610 | 7600 | 64 |
| 317 | 20241218 | 140800 | 1820512780 | 7600 | 7600 | 7600 | 7600 | 3 |
| 318 | 20241218 | 140700 | 1820489980 | 7600 | 7610 | 7610 | 7600 | 191 |
| 319 | 20241218 | 140600 | 1819037240 | 7630 | 7630 | 7630 | 7630 | 35 |
| 320 | 20241218 | 140500 | 1818770190 | 7600 | 7600 | 7600 | 7600 | 743 |
| 321 | 20241218 | 140400 | 1813123390 | 7600 | 7610 | 7610 | 7600 | 244 |
| 322 | 20241218 | 140300 | 1811268250 | 7610 | 7610 | 7610 | 7610 | 555 |
| 323 | 20241218 | 140200 | 1807044700 | 7610 | 7610 | 7610 | 7610 | 21 |
| 324 | 20241218 | 140100 | 1806884890 | 7640 | 7640 | 7640 | 7640 | 15 |
| 325 | 20241218 | 140000 | 1806770290 | 7640 | 7600 | 7640 | 7600 | 92 |
| 326 | 20241218 | 135900 | 1806071050 | 7610 | 7610 | 7610 | 7610 | 35 |
| 327 | 20241218 | 135800 | 1805804700 | 7610 | 7620 | 7620 | 7610 | 209 |
| 328 | 20241218 | 135700 | 1804214090 | 7610 | 7610 | 7620 | 7610 | 19 |
| 329 | 20241218 | 135600 | 1804069330 | 7610 | 7620 | 7620 | 7610 | 1210 |
| 330 | 20241218 | 135500 | 1794849720 | 7640 | 7640 | 7640 | 7610 | 127 |
| 331 | 20241218 | 135400 | 1793879470 | 7640 | 7640 | 7640 | 7640 | 0 |
| 332 | 20241218 | 135300 | 1793879470 | 7640 | 7630 | 7640 | 7630 | 121 |
| 333 | 20241218 | 135200 | 1792956230 | 7610 | 7630 | 7630 | 7610 | 111 |
| 334 | 20241218 | 135100 | 1792111500 | 7640 | 7640 | 7640 | 7640 | 0 |
| 335 | 20241218 | 135000 | 1792111500 | 7640 | 7640 | 7640 | 7640 | 460 |
| 336 | 20241218 | 134900 | 1788597100 | 7640 | 7610 | 7640 | 7610 | 162 |
| 337 | 20241218 | 134800 | 1787364220 | 7600 | 7600 | 7600 | 7600 | 13 |
| 338 | 20241218 | 134700 | 1787265420 | 7600 | 7600 | 7600 | 7600 | 100 |
| 339 | 20241218 | 134600 | 1786505420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 340 | 20241218 | 134500 | 1786505420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 341 | 20241218 | 134400 | 1786505420 | 7600 | 7610 | 7620 | 7600 | 96 |
| 342 | 20241218 | 134300 | 1785775210 | 7640 | 7640 | 7640 | 7640 | 1 |
| 343 | 20241218 | 134200 | 1785767570 | 7600 | 7600 | 7600 | 7600 | 0 |
| 344 | 20241218 | 134100 | 1785767570 | 7600 | 7630 | 7630 | 7600 | 29 |
| 345 | 20241218 | 134000 | 1785546900 | 7630 | 7620 | 7630 | 7620 | 50 |
| 346 | 20241218 | 133900 | 1785165460 | 7620 | 7610 | 7620 | 7610 | 193 |
| 347 | 20241218 | 133800 | 1783696090 | 7590 | 7590 | 7590 | 7590 | 70 |
| 348 | 20241218 | 133700 | 1783164790 | 7580 | 7590 | 7590 | 7580 | 64 |
| 349 | 20241218 | 133600 | 1782679620 | 7580 | 7580 | 7580 | 7580 | 0 |
| 350 | 20241218 | 133500 | 1782679620 | 7580 | 7580 | 7580 | 7580 | 0 |
| 351 | 20241218 | 133400 | 1782679620 | 7580 | 7580 | 7600 | 7580 | 736 |
| 352 | 20241218 | 133300 | 1777098700 | 7580 | 7580 | 7580 | 7580 | 0 |
| 353 | 20241218 | 133200 | 1777098700 | 7580 | 7580 | 7580 | 7580 | 5 |
| 354 | 20241218 | 133100 | 1777060800 | 7580 | 7580 | 7580 | 7580 | 0 |
| 355 | 20241218 | 133000 | 1777060800 | 7580 | 7580 | 7580 | 7570 | 455 |
| 356 | 20241218 | 132900 | 1773615270 | 7590 | 7590 | 7590 | 7590 | 200 |
| 357 | 20241218 | 132800 | 1772097270 | 7590 | 7600 | 7600 | 7590 | 20 |
| 358 | 20241218 | 132700 | 1771945460 | 7590 | 7580 | 7590 | 7580 | 30 |
| 359 | 20241218 | 132600 | 1771718040 | 7600 | 7580 | 7600 | 7580 | 74 |
| 360 | 20241218 | 132500 | 1771156760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 361 | 20241218 | 132400 | 1771156760 | 7600 | 7600 | 7600 | 7600 | 190 |
| 362 | 20241218 | 132300 | 1769712760 | 7600 | 7610 | 7610 | 7600 | 219 |
| 363 | 20241218 | 132200 | 1768046700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 364 | 20241218 | 132100 | 1768046700 | 7600 | 7600 | 7600 | 7600 | 58 |
| 365 | 20241218 | 132000 | 1767605900 | 7590 | 7590 | 7590 | 7590 | 2 |
| 366 | 20241218 | 131900 | 1767590720 | 7610 | 7610 | 7610 | 7610 | 1 |
| 367 | 20241218 | 131800 | 1767583110 | 7580 | 7580 | 7610 | 7580 | 133 |
| 368 | 20241218 | 131700 | 1766574940 | 7580 | 7580 | 7580 | 7580 | 25 |
| 369 | 20241218 | 131600 | 1766385440 | 7580 | 7580 | 7580 | 7580 | 65 |
| 370 | 20241218 | 131500 | 1765892740 | 7580 | 7580 | 7580 | 7580 | 0 |
| 371 | 20241218 | 131400 | 1765892740 | 7580 | 7580 | 7580 | 7580 | 0 |
| 372 | 20241218 | 131300 | 1765892740 | 7580 | 7580 | 7580 | 7580 | 54 |
| 373 | 20241218 | 131200 | 1765483420 | 7620 | 7630 | 7630 | 7620 | 137 |
| 374 | 20241218 | 131100 | 1764439460 | 7580 | 7590 | 7630 | 7580 | 435 |
| 375 | 20241218 | 131000 | 1761137640 | 7600 | 7620 | 7640 | 7600 | 14 |
| 376 | 20241218 | 130900 | 1761031180 | 7550 | 7550 | 7550 | 7550 | 300 |
| 377 | 20241218 | 130800 | 1758766180 | 7550 | 7550 | 7550 | 7550 | 54 |
| 378 | 20241218 | 130700 | 1758358480 | 7600 | 7600 | 7600 | 7600 | 0 |
| 379 | 20241218 | 130600 | 1758358480 | 7600 | 7580 | 7600 | 7540 | 2023 |
| 380 | 20241218 | 130500 | 1743086240 | 7580 | 7580 | 7580 | 7580 | 56 |
| 381 | 20241218 | 130400 | 1742661760 | 7570 | 7570 | 7570 | 7570 | 0 |
| 382 | 20241218 | 130300 | 1742661760 | 7570 | 7570 | 7570 | 7570 | 322 |
| 383 | 20241218 | 130200 | 1740224220 | 7570 | 7570 | 7570 | 7570 | 10 |
| 384 | 20241218 | 130100 | 1740148520 | 7580 | 7580 | 7580 | 7580 | 71 |
| 385 | 20241218 | 130000 | 1739610340 | 7580 | 7560 | 7580 | 7550 | 534 |
| 386 | 20241218 | 125900 | 1735578000 | 7560 | 7560 | 7560 | 7560 | 52 |
| 387 | 20241218 | 125800 | 1735184880 | 7550 | 7550 | 7550 | 7550 | 392 |
| 388 | 20241218 | 125700 | 1732225280 | 7560 | 7610 | 7610 | 7560 | 5349 |
| 389 | 20241218 | 125600 | 1691608320 | 7620 | 7620 | 7620 | 7620 | 39 |
| 390 | 20241218 | 125500 | 1691311140 | 7640 | 7620 | 7640 | 7620 | 265 |
| 391 | 20241218 | 125400 | 1689289640 | 7620 | 7630 | 7630 | 7620 | 161 |
| 392 | 20241218 | 125300 | 1688061810 | 7630 | 7630 | 7630 | 7630 | 11 |
| 393 | 20241218 | 125200 | 1687977880 | 7640 | 7640 | 7640 | 7640 | 353 |
| 394 | 20241218 | 125100 | 1685280960 | 7640 | 7650 | 7650 | 7640 | 388 |
| 395 | 20241218 | 125000 | 1682316410 | 7650 | 7650 | 7650 | 7650 | 1498 |
| 396 | 20241218 | 124900 | 1670856710 | 7650 | 7650 | 7650 | 7650 | 60 |
| 397 | 20241218 | 124800 | 1670397710 | 7650 | 7660 | 7660 | 7650 | 98 |
| 398 | 20241218 | 124700 | 1669647960 | 7660 | 7660 | 7660 | 7660 | 643 |
| 399 | 20241218 | 124600 | 1664722580 | 7660 | 7660 | 7660 | 7660 | 118 |
| 400 | 20241218 | 124500 | 1663818700 | 7660 | 7660 | 7660 | 7660 | 200 |
| 401 | 20241218 | 124400 | 1662286700 | 7670 | 7670 | 7670 | 7670 | 1 |
| 402 | 20241218 | 124300 | 1662279030 | 7670 | 7670 | 7670 | 7670 | 11 |
| 403 | 20241218 | 124200 | 1662194660 | 7680 | 7680 | 7680 | 7680 | 0 |
| 404 | 20241218 | 124100 | 1662194660 | 7680 | 7680 | 7680 | 7680 | 350 |
| 405 | 20241218 | 124000 | 1659506660 | 7680 | 7660 | 7680 | 7660 | 11 |
| 406 | 20241218 | 123900 | 1659422380 | 7660 | 7670 | 7670 | 7660 | 433 |
| 407 | 20241218 | 123800 | 1656101450 | 7670 | 7670 | 7670 | 7670 | 263 |
| 408 | 20241218 | 123700 | 1654084240 | 7670 | 7670 | 7670 | 7670 | 0 |
| 409 | 20241218 | 123600 | 1654084240 | 7670 | 7670 | 7670 | 7670 | 325 |
| 410 | 20241218 | 123500 | 1651591490 | 7680 | 7690 | 7690 | 7680 | 10 |
| 411 | 20241218 | 123400 | 1651514680 | 7680 | 7680 | 7680 | 7680 | 236 |
| 412 | 20241218 | 123300 | 1649702200 | 7690 | 7710 | 7710 | 7690 | 592 |
| 413 | 20241218 | 123200 | 1645145140 | 7710 | 7710 | 7710 | 7710 | 34 |
| 414 | 20241218 | 123100 | 1644883000 | 7730 | 7700 | 7730 | 7700 | 147 |
| 415 | 20241218 | 123000 | 1643750570 | 7700 | 7700 | 7700 | 7700 | 22 |
| 416 | 20241218 | 122900 | 1643581170 | 7720 | 7700 | 7720 | 7700 | 182 |
| 417 | 20241218 | 122800 | 1642179750 | 7710 | 7710 | 7710 | 7710 | 0 |
| 418 | 20241218 | 122700 | 1642179750 | 7710 | 7710 | 7710 | 7710 | 42 |
| 419 | 20241218 | 122600 | 1641855930 | 7730 | 7730 | 7730 | 7730 | 70 |
| 420 | 20241218 | 122500 | 1641314830 | 7730 | 7730 | 7730 | 7730 | 1 |
| 421 | 20241218 | 122400 | 1641307100 | 7700 | 7700 | 7700 | 7700 | 200 |
| 422 | 20241218 | 122300 | 1639767100 | 7700 | 7700 | 7710 | 7700 | 751 |
| 423 | 20241218 | 122200 | 1633978090 | 7710 | 7720 | 7720 | 7710 | 619 |
| 424 | 20241218 | 122100 | 1629201410 | 7710 | 7710 | 7710 | 7710 | 90 |
| 425 | 20241218 | 122000 | 1628507510 | 7730 | 7740 | 7740 | 7730 | 147 |
| 426 | 20241218 | 121900 | 1627370200 | 7730 | 7730 | 7730 | 7730 | 61 |
| 427 | 20241218 | 121800 | 1626898670 | 7740 | 7720 | 7740 | 7720 | 403 |
| 428 | 20241218 | 121700 | 1623781450 | 7720 | 7720 | 7720 | 7720 | 135 |
| 429 | 20241218 | 121600 | 1622739250 | 7740 | 7740 | 7740 | 7740 | 1 |
| 430 | 20241218 | 121500 | 1622731510 | 7730 | 7730 | 7730 | 7730 | 100 |
| 431 | 20241218 | 121400 | 1621958510 | 7730 | 7730 | 7730 | 7730 | 0 |
| 432 | 20241218 | 121300 | 1621958510 | 7730 | 7740 | 7740 | 7730 | 307 |
| 433 | 20241218 | 121200 | 1619584350 | 7740 | 7740 | 7740 | 7740 | 0 |
| 434 | 20241218 | 121100 | 1619584350 | 7740 | 7730 | 7740 | 7730 | 550 |
| 435 | 20241218 | 121000 | 1615332840 | 7740 | 7740 | 7740 | 7730 | 128 |
| 436 | 20241218 | 120900 | 1614342170 | 7730 | 7730 | 7730 | 7730 | 437 |
| 437 | 20241218 | 120800 | 1610964160 | 7730 | 7740 | 7740 | 7730 | 178 |
| 438 | 20241218 | 120700 | 1609586670 | 7740 | 7730 | 7750 | 7730 | 58 |
| 439 | 20241218 | 120600 | 1609137880 | 7730 | 7730 | 7730 | 7730 | 1 |
| 440 | 20241218 | 120500 | 1609130150 | 7730 | 7790 | 7790 | 7730 | 583 |
| 441 | 20241218 | 120400 | 1604617700 | 7750 | 7810 | 7810 | 7750 | 333 |
| 442 | 20241218 | 120300 | 1602030390 | 7800 | 7790 | 7800 | 7790 | 1000 |
| 443 | 20241218 | 120200 | 1594232030 | 7800 | 7790 | 7800 | 7790 | 51 |
| 444 | 20241218 | 120100 | 1593834350 | 7790 | 7760 | 7790 | 7760 | 1669 |
| 445 | 20241218 | 120000 | 1580849550 | 7770 | 7760 | 7770 | 7760 | 79 |
| 446 | 20241218 | 115900 | 1580235840 | 7740 | 7740 | 7740 | 7740 | 1 |
| 447 | 20241218 | 115800 | 1580228100 | 7750 | 7750 | 7750 | 7740 | 98 |
| 448 | 20241218 | 115700 | 1579469070 | 7750 | 7750 | 7750 | 7750 | 148 |
| 449 | 20241218 | 115600 | 1578322070 | 7730 | 7730 | 7730 | 7730 | 110 |
| 450 | 20241218 | 115500 | 1577471770 | 7730 | 7720 | 7750 | 7720 | 151 |
| 451 | 20241218 | 115400 | 1576301950 | 7750 | 7740 | 7750 | 7720 | 1002 |
| 452 | 20241218 | 115300 | 1568542870 | 7740 | 7720 | 7740 | 7720 | 236 |
| 453 | 20241218 | 115200 | 1566717010 | 7720 | 7720 | 7720 | 7720 | 0 |
| 454 | 20241218 | 115100 | 1566717010 | 7720 | 7720 | 7720 | 7720 | 112 |
| 455 | 20241218 | 115000 | 1565852370 | 7720 | 7720 | 7720 | 7720 | 42 |
| 456 | 20241218 | 114900 | 1565528130 | 7720 | 7690 | 7720 | 7680 | 519 |
| 457 | 20241218 | 114800 | 1561527260 | 7730 | 7730 | 7730 | 7730 | 31 |
| 458 | 20241218 | 114700 | 1561287630 | 7680 | 7700 | 7750 | 7680 | 183 |
| 459 | 20241218 | 114600 | 1559877690 | 7750 | 7750 | 7760 | 7700 | 1219 |
| 460 | 20241218 | 114500 | 1550462950 | 7760 | 7790 | 7790 | 7750 | 5075 |
| 461 | 20241218 | 114400 | 1511121260 | 7780 | 7810 | 7810 | 7780 | 1602 |
| 462 | 20241218 | 114300 | 1498630160 | 7810 | 7810 | 7810 | 7780 | 922 |
| 463 | 20241218 | 114200 | 1491429600 | 7810 | 7780 | 7820 | 7780 | 5068 |
| 464 | 20241218 | 114100 | 1451887430 | 7790 | 7750 | 7790 | 7740 | 1639 |
| 465 | 20241218 | 114000 | 1439145070 | 7720 | 7740 | 7750 | 7720 | 397 |
| 466 | 20241218 | 113900 | 1436075180 | 7730 | 7740 | 7740 | 7720 | 881 |
| 467 | 20241218 | 113800 | 1429262300 | 7750 | 7730 | 7750 | 7720 | 402 |
| 468 | 20241218 | 113700 | 1426151770 | 7730 | 7750 | 7750 | 7730 | 802 |
| 469 | 20241218 | 113600 | 1419944790 | 7750 | 7750 | 7760 | 7750 | 608 |
| 470 | 20241218 | 113500 | 1415231440 | 7750 | 7760 | 7780 | 7720 | 4974 |
| 471 | 20241218 | 113400 | 1376647880 | 7750 | 7720 | 7750 | 7720 | 725 |
| 472 | 20241218 | 113300 | 1371039800 | 7720 | 7700 | 7720 | 7700 | 1285 |
| 473 | 20241218 | 113200 | 1361137280 | 7700 | 7700 | 7700 | 7700 | 251 |
| 474 | 20241218 | 113100 | 1359204580 | 7650 | 7660 | 7670 | 7650 | 1582 |
| 475 | 20241218 | 113000 | 1347077840 | 7660 | 7660 | 7660 | 7660 | 4 |
| 476 | 20241218 | 112900 | 1347047200 | 7660 | 7650 | 7660 | 7650 | 595 |
| 477 | 20241218 | 112800 | 1342492390 | 7650 | 7660 | 7660 | 7650 | 749 |
| 478 | 20241218 | 112700 | 1336762520 | 7670 | 7690 | 7690 | 7650 | 4006 |
| 479 | 20241218 | 112600 | 1306058910 | 7690 | 7680 | 7690 | 7680 | 745 |
| 480 | 20241218 | 112500 | 1300333410 | 7690 | 7680 | 7690 | 7650 | 97 |
| 481 | 20241218 | 112400 | 1299589560 | 7680 | 7660 | 7680 | 7660 | 640 |
| 482 | 20241218 | 112300 | 1294685960 | 7660 | 7650 | 7670 | 7650 | 1072 |
| 483 | 20241218 | 112200 | 1286472660 | 7660 | 7730 | 7730 | 7640 | 8653 |
| 484 | 20241218 | 112100 | 1219915800 | 7730 | 7530 | 7770 | 7530 | 11963 |
| 485 | 20241218 | 112000 | 1128328860 | 7520 | 7520 | 7520 | 7520 | 0 |
| 486 | 20241218 | 111900 | 1128328860 | 7520 | 7540 | 7540 | 7520 | 214 |
| 487 | 20241218 | 111800 | 1126719560 | 7490 | 7490 | 7490 | 7490 | 0 |
| 488 | 20241218 | 111700 | 1126719560 | 7490 | 7490 | 7530 | 7490 | 728 |
| 489 | 20241218 | 111600 | 1121250370 | 7520 | 7520 | 7520 | 7520 | 2 |
| 490 | 20241218 | 111500 | 1121235330 | 7520 | 7520 | 7540 | 7520 | 494 |
| 491 | 20241218 | 111400 | 1117513910 | 7510 | 7510 | 7520 | 7510 | 705 |
| 492 | 20241218 | 111300 | 1112218860 | 7510 | 7490 | 7510 | 7490 | 1213 |
| 493 | 20241218 | 111200 | 1103114940 | 7490 | 7490 | 7490 | 7490 | 0 |
| 494 | 20241218 | 111100 | 1103114940 | 7490 | 7460 | 7490 | 7460 | 1454 |
| 495 | 20241218 | 111000 | 1092265100 | 7500 | 7500 | 7500 | 7500 | 0 |
| 496 | 20241218 | 110900 | 1092265100 | 7500 | 7490 | 7500 | 7490 | 130 |
| 497 | 20241218 | 110800 | 1091291100 | 7490 | 7450 | 7500 | 7430 | 1179 |
| 498 | 20241218 | 110700 | 1082513040 | 7500 | 7450 | 7500 | 7450 | 391 |
| 499 | 20241218 | 110600 | 1079600040 | 7450 | 7460 | 7460 | 7450 | 1021 |
| 500 | 20241218 | 110500 | 1071993090 | 7450 | 7460 | 7460 | 7450 | 363 |
| 501 | 20241218 | 110400 | 1069286240 | 7460 | 7490 | 7490 | 7460 | 382 |
| 502 | 20241218 | 110300 | 1066436340 | 7490 | 7470 | 7490 | 7450 | 81 |
| 503 | 20241218 | 110200 | 1065832410 | 7480 | 7490 | 7490 | 7480 | 1171 |
| 504 | 20241218 | 110100 | 1057072240 | 7490 | 7490 | 7490 | 7490 | 23 |
| 505 | 20241218 | 110000 | 1056899970 | 7500 | 7500 | 7500 | 7500 | 2 |
| 506 | 20241218 | 105900 | 1056884970 | 7510 | 7500 | 7510 | 7500 | 406 |
| 507 | 20241218 | 105800 | 1053839290 | 7500 | 7490 | 7500 | 7480 | 210 |
| 508 | 20241218 | 105700 | 1052265360 | 7480 | 7480 | 7480 | 7480 | 3 |
| 509 | 20241218 | 105600 | 1052242920 | 7480 | 7480 | 7490 | 7480 | 1360 |
| 510 | 20241218 | 105500 | 1042070090 | 7480 | 7480 | 7480 | 7480 | 0 |
| 511 | 20241218 | 105400 | 1042070090 | 7480 | 7460 | 7480 | 7460 | 55 |
| 512 | 20241218 | 105300 | 1041659250 | 7450 | 7450 | 7450 | 7450 | 400 |
| 513 | 20241218 | 105200 | 1038679250 | 7450 | 7450 | 7450 | 7450 | 244 |
| 514 | 20241218 | 105100 | 1036861450 | 7450 | 7450 | 7450 | 7450 | 225 |
| 515 | 20241218 | 105000 | 1035185200 | 7430 | 7430 | 7430 | 7430 | 41 |
| 516 | 20241218 | 104900 | 1034880570 | 7430 | 7430 | 7440 | 7430 | 49 |
| 517 | 20241218 | 104800 | 1034516430 | 7430 | 7420 | 7430 | 7420 | 212 |
| 518 | 20241218 | 104700 | 1032943290 | 7410 | 7430 | 7430 | 7410 | 2896 |
| 519 | 20241218 | 104600 | 1011473710 | 7430 | 7450 | 7450 | 7430 | 1965 |
| 520 | 20241218 | 104500 | 996844000 | 7460 | 7470 | 7480 | 7460 | 4942 |
| 521 | 20241218 | 104400 | 959973080 | 7470 | 7470 | 7470 | 7460 | 1841 |
| 522 | 20241218 | 104300 | 946221430 | 7480 | 7490 | 7490 | 7480 | 1407 |
| 523 | 20241218 | 104200 | 935694750 | 7500 | 7500 | 7500 | 7490 | 61 |
| 524 | 20241218 | 104100 | 935237840 | 7490 | 7490 | 7490 | 7490 | 20 |
| 525 | 20241218 | 104000 | 935088040 | 7500 | 7500 | 7500 | 7500 | 470 |
| 526 | 20241218 | 103900 | 931563040 | 7520 | 7520 | 7520 | 7520 | 24 |
| 527 | 20241218 | 103800 | 931382560 | 7530 | 7530 | 7530 | 7530 | 6 |
| 528 | 20241218 | 103700 | 931337380 | 7480 | 7480 | 7480 | 7480 | 60 |
| 529 | 20241218 | 103600 | 930888580 | 7540 | 7540 | 7540 | 7540 | 0 |
| 530 | 20241218 | 103500 | 930888580 | 7540 | 7490 | 7540 | 7480 | 77 |
| 531 | 20241218 | 103400 | 930312360 | 7490 | 7490 | 7490 | 7490 | 100 |
| 532 | 20241218 | 103300 | 929563360 | 7480 | 7490 | 7490 | 7480 | 158 |
| 533 | 20241218 | 103200 | 928380520 | 7540 | 7540 | 7540 | 7540 | 4 |
| 534 | 20241218 | 103100 | 928350360 | 7480 | 7480 | 7480 | 7480 | 52 |
| 535 | 20241218 | 103000 | 927961400 | 7480 | 7500 | 7500 | 7480 | 1496 |
| 536 | 20241218 | 102900 | 916758300 | 7500 | 7500 | 7500 | 7500 | 58 |
| 537 | 20241218 | 102800 | 916323300 | 7500 | 7540 | 7540 | 7500 | 1207 |
| 538 | 20241218 | 102700 | 907262160 | 7580 | 7570 | 7580 | 7570 | 3 |
| 539 | 20241218 | 102600 | 907239430 | 7570 | 7570 | 7570 | 7570 | 345 |
| 540 | 20241218 | 102500 | 904627780 | 7570 | 7540 | 7570 | 7540 | 13 |
| 541 | 20241218 | 102400 | 904529430 | 7540 | 7540 | 7540 | 7540 | 1 |
| 542 | 20241218 | 102300 | 904521890 | 7540 | 7560 | 7560 | 7540 | 957 |
| 543 | 20241218 | 102200 | 897294070 | 7560 | 7560 | 7560 | 7560 | 10 |
| 544 | 20241218 | 102100 | 897218470 | 7580 | 7580 | 7580 | 7580 | 151 |
| 545 | 20241218 | 102000 | 896073890 | 7550 | 7560 | 7560 | 7550 | 30 |
| 546 | 20241218 | 101900 | 895847190 | 7560 | 7560 | 7560 | 7540 | 38 |
| 547 | 20241218 | 101800 | 895560510 | 7520 | 7540 | 7550 | 7520 | 639 |
| 548 | 20241218 | 101700 | 890736470 | 7540 | 7540 | 7540 | 7540 | 150 |
| 549 | 20241218 | 101600 | 889605470 | 7520 | 7540 | 7540 | 7520 | 466 |
| 550 | 20241218 | 101500 | 886091890 | 7510 | 7540 | 7540 | 7510 | 82 |
| 551 | 20241218 | 101400 | 885473910 | 7540 | 7540 | 7540 | 7540 | 0 |
| 552 | 20241218 | 101300 | 885473910 | 7540 | 7540 | 7540 | 7540 | 0 |
| 553 | 20241218 | 101200 | 885473910 | 7540 | 7480 | 7540 | 7480 | 8826 |
| 554 | 20241218 | 101100 | 819386780 | 7490 | 7490 | 7490 | 7490 | 298 |
| 555 | 20241218 | 101000 | 817154760 | 7490 | 7490 | 7490 | 7470 | 1237 |
| 556 | 20241218 | 100900 | 807908260 | 7500 | 7490 | 7500 | 7480 | 649 |
| 557 | 20241218 | 100800 | 803041050 | 7490 | 7500 | 7500 | 7490 | 226 |
| 558 | 20241218 | 100700 | 801347180 | 7510 | 7510 | 7510 | 7510 | 1 |
| 559 | 20241218 | 100600 | 801339670 | 7490 | 7500 | 7510 | 7490 | 389 |
| 560 | 20241218 | 100500 | 798423080 | 7490 | 7490 | 7490 | 7490 | 661 |
| 561 | 20241218 | 100400 | 793472190 | 7500 | 7500 | 7500 | 7500 | 161 |
| 562 | 20241218 | 100300 | 792264690 | 7500 | 7510 | 7510 | 7500 | 856 |
| 563 | 20241218 | 100200 | 785842650 | 7520 | 7540 | 7540 | 7520 | 254 |
| 564 | 20241218 | 100100 | 783931410 | 7540 | 7540 | 7540 | 7540 | 111 |
| 565 | 20241218 | 100000 | 783094470 | 7540 | 7540 | 7540 | 7540 | 249 |
| 566 | 20241218 | 095900 | 781217010 | 7540 | 7530 | 7540 | 7510 | 746 |
| 567 | 20241218 | 095800 | 775593230 | 7540 | 7540 | 7540 | 7540 | 30 |
| 568 | 20241218 | 095700 | 775367030 | 7540 | 7510 | 7540 | 7510 | 1408 |
| 569 | 20241218 | 095600 | 764773630 | 7490 | 7500 | 7510 | 7490 | 777 |
| 570 | 20241218 | 095500 | 758948690 | 7500 | 7480 | 7500 | 7480 | 708 |
| 571 | 20241218 | 095400 | 753640690 | 7500 | 7480 | 7500 | 7480 | 104 |
| 572 | 20241218 | 095300 | 752862750 | 7470 | 7470 | 7470 | 7470 | 101 |
| 573 | 20241218 | 095200 | 752108280 | 7470 | 7470 | 7490 | 7470 | 5490 |
| 574 | 20241218 | 095100 | 711095620 | 7470 | 7480 | 7480 | 7470 | 2571 |
| 575 | 20241218 | 095000 | 691883340 | 7490 | 7490 | 7490 | 7480 | 63 |
| 576 | 20241218 | 094900 | 691411580 | 7480 | 7500 | 7500 | 7480 | 19 |
| 577 | 20241218 | 094800 | 691269100 | 7500 | 7490 | 7500 | 7480 | 3373 |
| 578 | 20241218 | 094700 | 666030480 | 7500 | 7510 | 7530 | 7480 | 2708 |
| 579 | 20241218 | 094600 | 645755850 | 7510 | 7520 | 7520 | 7500 | 6519 |
| 580 | 20241218 | 094500 | 596822350 | 7530 | 7530 | 7530 | 7520 | 165 |
| 581 | 20241218 | 094400 | 595580880 | 7530 | 7530 | 7540 | 7530 | 262 |
| 582 | 20241218 | 094300 | 593608010 | 7530 | 7530 | 7530 | 7530 | 294 |
| 583 | 20241218 | 094200 | 591394190 | 7540 | 7540 | 7540 | 7520 | 82 |
| 584 | 20241218 | 094100 | 590777360 | 7550 | 7550 | 7560 | 7520 | 5659 |
| 585 | 20241218 | 094000 | 548188680 | 7550 | 7550 | 7550 | 7540 | 400 |
| 586 | 20241218 | 093900 | 545169840 | 7560 | 7570 | 7570 | 7550 | 1753 |
| 587 | 20241218 | 093800 | 531916650 | 7570 | 7560 | 7570 | 7560 | 302 |
| 588 | 20241218 | 093700 | 529630530 | 7570 | 7580 | 7580 | 7570 | 850 |
| 589 | 20241218 | 093600 | 523193570 | 7590 | 7600 | 7600 | 7590 | 356 |
| 590 | 20241218 | 093500 | 520488110 | 7600 | 7570 | 7600 | 7570 | 84 |
| 591 | 20241218 | 093400 | 519849740 | 7570 | 7580 | 7590 | 7560 | 8881 |
| 592 | 20241218 | 093300 | 452678390 | 7570 | 7580 | 7580 | 7570 | 413 |
| 593 | 20241218 | 093200 | 449549490 | 7580 | 7630 | 7630 | 7580 | 11373 |
| 594 | 20241218 | 093100 | 363045880 | 7620 | 7640 | 7640 | 7620 | 2527 |
| 595 | 20241218 | 093000 | 343760210 | 7690 | 7700 | 7700 | 7650 | 1579 |
| 596 | 20241218 | 092900 | 331680770 | 7650 | 7680 | 7700 | 7650 | 1663 |
| 597 | 20241218 | 092800 | 318934210 | 7710 | 7710 | 7710 | 7710 | 0 |
| 598 | 20241218 | 092700 | 318934210 | 7710 | 7710 | 7710 | 7680 | 412 |
| 599 | 20241218 | 092600 | 315769300 | 7710 | 7710 | 7710 | 7710 | 11 |
| 600 | 20241218 | 092500 | 315684490 | 7670 | 7720 | 7720 | 7670 | 124 |
| 601 | 20241218 | 092400 | 314733360 | 7670 | 7680 | 7680 | 7670 | 133 |
| 602 | 20241218 | 092300 | 313712680 | 7680 | 7680 | 7680 | 7670 | 772 |
| 603 | 20241218 | 092200 | 307784290 | 7680 | 7690 | 7690 | 7680 | 63 |
| 604 | 20241218 | 092100 | 307300440 | 7680 | 7700 | 7700 | 7680 | 782 |
| 605 | 20241218 | 092000 | 301283940 | 7700 | 7740 | 7740 | 7700 | 133 |
| 606 | 20241218 | 091900 | 300257780 | 7740 | 7700 | 7740 | 7700 | 68 |
| 607 | 20241218 | 091800 | 299733700 | 7740 | 7700 | 7740 | 7700 | 111 |
| 608 | 20241218 | 091700 | 298878680 | 7700 | 7700 | 7700 | 7700 | 105 |
| 609 | 20241218 | 091600 | 298070180 | 7690 | 7690 | 7740 | 7690 | 54 |
| 610 | 20241218 | 091500 | 297654070 | 7680 | 7750 | 7750 | 7680 | 2247 |
| 611 | 20241218 | 091400 | 280299860 | 7750 | 7750 | 7750 | 7740 | 512 |
| 612 | 20241218 | 091300 | 276333750 | 7760 | 7730 | 7760 | 7730 | 750 |
| 613 | 20241218 | 091200 | 270515250 | 7760 | 7720 | 7760 | 7720 | 1654 |
| 614 | 20241218 | 091100 | 257695550 | 7700 | 7690 | 7700 | 7680 | 801 |
| 615 | 20241218 | 091000 | 251532510 | 7680 | 7720 | 7720 | 7680 | 2950 |
| 616 | 20241218 | 090900 | 228808900 | 7720 | 7710 | 7720 | 7710 | 192 |
| 617 | 20241218 | 090800 | 227326700 | 7720 | 7760 | 7760 | 7720 | 1861 |
| 618 | 20241218 | 090700 | 212900350 | 7760 | 7780 | 7790 | 7760 | 289 |
| 619 | 20241218 | 090600 | 210654590 | 7790 | 7770 | 7790 | 7750 | 3564 |
| 620 | 20241218 | 090500 | 182961230 | 7770 | 7740 | 7770 | 7740 | 5576 |
| 621 | 20241218 | 090400 | 139644270 | 7730 | 7700 | 7730 | 7700 | 2136 |
| 622 | 20241218 | 090300 | 123187530 | 7700 | 7680 | 7700 | 7670 | 921 |
| 623 | 20241218 | 090200 | 116105420 | 7680 | 7640 | 7690 | 7640 | 1949 |
| 624 | 20241218 | 090100 | 101122210 | 7640 | 7670 | 7690 | 7640 | 1764 |
| 625 | 20241218 | 090000 | 87629330 | 7670 | 7640 | 7760 | 7640 | 11410 |