30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 191900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 6878 |
| 3 | 20241212 | 191800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 4 | 20241212 | 191700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 5 | 20241212 | 191600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 6 | 20241212 | 191500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 7 | 20241212 | 191400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 8 | 20241212 | 191300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 9 | 20241212 | 191200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 10 | 20241212 | 191100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 11 | 20241212 | 191000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 12 | 20241212 | 190900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 13 | 20241212 | 190800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 14 | 20241212 | 190700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 15 | 20241212 | 190600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 16 | 20241212 | 190500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 17 | 20241212 | 190400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 18 | 20241212 | 190300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 19 | 20241212 | 190200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 20 | 20241212 | 190100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 21 | 20241212 | 190000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 22 | 20241212 | 185900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 23 | 20241212 | 185800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 24 | 20241212 | 185700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 25 | 20241212 | 185600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 26 | 20241212 | 185500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 27 | 20241212 | 185400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 28 | 20241212 | 185300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 29 | 20241212 | 185200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 30 | 20241212 | 185100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 31 | 20241212 | 185000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 32 | 20241212 | 184900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 6878 |
| 33 | 20241212 | 184800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 34 | 20241212 | 184700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 35 | 20241212 | 184600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 36 | 20241212 | 184500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 37 | 20241212 | 184400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 38 | 20241212 | 184300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 39 | 20241212 | 184200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 40 | 20241212 | 184100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 41 | 20241212 | 184000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 42 | 20241212 | 183900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 43 | 20241212 | 183800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 44 | 20241212 | 183700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 45 | 20241212 | 183600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 46 | 20241212 | 183500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 47 | 20241212 | 183400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 48 | 20241212 | 183300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 49 | 20241212 | 183200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 50 | 20241212 | 183100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 51 | 20241212 | 183000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 52 | 20241212 | 182900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 53 | 20241212 | 182800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 54 | 20241212 | 182700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 55 | 20241212 | 182600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 56 | 20241212 | 182500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 57 | 20241212 | 182400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 58 | 20241212 | 182300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 59 | 20241212 | 182200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 60 | 20241212 | 182100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 61 | 20241212 | 182000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 62 | 20241212 | 181900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 6878 |
| 63 | 20241212 | 181800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 64 | 20241212 | 181700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 65 | 20241212 | 181600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 66 | 20241212 | 181500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 67 | 20241212 | 181400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 68 | 20241212 | 181300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 69 | 20241212 | 181200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 70 | 20241212 | 181100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 71 | 20241212 | 181000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 72 | 20241212 | 180900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 73 | 20241212 | 180800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 74 | 20241212 | 180700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 75 | 20241212 | 180600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 76 | 20241212 | 180500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 77 | 20241212 | 180400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 78 | 20241212 | 180300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 79 | 20241212 | 180200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 80 | 20241212 | 180100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 81 | 20241212 | 180000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 82 | 20241212 | 175900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 83 | 20241212 | 175800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 84 | 20241212 | 175700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 85 | 20241212 | 175600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 86 | 20241212 | 175500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 87 | 20241212 | 175400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 88 | 20241212 | 175300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 89 | 20241212 | 175200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 90 | 20241212 | 175100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 91 | 20241212 | 175000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 92 | 20241212 | 174900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 6878 |
| 93 | 20241212 | 174800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 94 | 20241212 | 174700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 95 | 20241212 | 174600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 96 | 20241212 | 174500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 97 | 20241212 | 174400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 98 | 20241212 | 174300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 99 | 20241212 | 174200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 100 | 20241212 | 174100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 101 | 20241212 | 174000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 102 | 20241212 | 173900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 103 | 20241212 | 173800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 104 | 20241212 | 173700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 105 | 20241212 | 173600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 106 | 20241212 | 173500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 107 | 20241212 | 173400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 108 | 20241212 | 173300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 109 | 20241212 | 173200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 110 | 20241212 | 173100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 111 | 20241212 | 173000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 112 | 20241212 | 172900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 113 | 20241212 | 172800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 114 | 20241212 | 172700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 115 | 20241212 | 172600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 116 | 20241212 | 172500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 117 | 20241212 | 172400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 118 | 20241212 | 172300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 119 | 20241212 | 172200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 120 | 20241212 | 172100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 121 | 20241212 | 172000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 122 | 20241212 | 171900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 6878 |
| 123 | 20241212 | 171800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 124 | 20241212 | 171700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 125 | 20241212 | 171600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 126 | 20241212 | 171500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 127 | 20241212 | 171400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 128 | 20241212 | 171300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 129 | 20241212 | 171200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 130 | 20241212 | 171100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 131 | 20241212 | 171000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 132 | 20241212 | 170900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 133 | 20241212 | 170800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 134 | 20241212 | 170700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 135 | 20241212 | 170600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 136 | 20241212 | 170500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 137 | 20241212 | 170400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 138 | 20241212 | 170300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 139 | 20241212 | 170200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 140 | 20241212 | 170100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 141 | 20241212 | 170000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 142 | 20241212 | 165900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 143 | 20241212 | 165800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 144 | 20241212 | 165700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 145 | 20241212 | 165600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 146 | 20241212 | 165500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 147 | 20241212 | 165400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 148 | 20241212 | 165300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 149 | 20241212 | 165200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 150 | 20241212 | 165100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 151 | 20241212 | 165000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 152 | 20241212 | 164900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 6878 |
| 153 | 20241212 | 164800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 154 | 20241212 | 164700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 155 | 20241212 | 164600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 156 | 20241212 | 164500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 157 | 20241212 | 164400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 158 | 20241212 | 164300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 159 | 20241212 | 164200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 160 | 20241212 | 164100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 161 | 20241212 | 164000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 162 | 20241212 | 163900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 163 | 20241212 | 163800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 164 | 20241212 | 163700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 165 | 20241212 | 163600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 166 | 20241212 | 163500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 167 | 20241212 | 163400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 168 | 20241212 | 163300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 169 | 20241212 | 163200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 170 | 20241212 | 163100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 171 | 20241212 | 163000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 172 | 20241212 | 162900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 173 | 20241212 | 162800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 174 | 20241212 | 162700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 175 | 20241212 | 162600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 176 | 20241212 | 162500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 177 | 20241212 | 162400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 178 | 20241212 | 162300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 179 | 20241212 | 162200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 180 | 20241212 | 162100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 181 | 20241212 | 162000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 182 | 20241212 | 161900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 6878 |
| 183 | 20241212 | 161800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 184 | 20241212 | 161700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 185 | 20241212 | 161600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 186 | 20241212 | 161500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 187 | 20241212 | 161400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 188 | 20241212 | 161300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 189 | 20241212 | 161200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 190 | 20241212 | 161100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 191 | 20241212 | 161000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 192 | 20241212 | 160900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 193 | 20241212 | 160800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 194 | 20241212 | 160700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 195 | 20241212 | 160600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 196 | 20241212 | 160500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 197 | 20241212 | 160400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 198 | 20241212 | 160300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 199 | 20241212 | 160200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 200 | 20241212 | 160100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 201 | 20241212 | 160000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 202 | 20241212 | 155900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 203 | 20241212 | 155800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 204 | 20241212 | 155700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 205 | 20241212 | 155600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 206 | 20241212 | 155500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 207 | 20241212 | 155400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 208 | 20241212 | 155300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 209 | 20241212 | 155200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 210 | 20241212 | 155100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 211 | 20241212 | 155000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 212 | 20241212 | 154900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 6878 |
| 213 | 20241212 | 154800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 214 | 20241212 | 154700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 215 | 20241212 | 154600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 216 | 20241212 | 154500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 217 | 20241212 | 154400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 218 | 20241212 | 154300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 219 | 20241212 | 154200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 220 | 20241212 | 154100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 221 | 20241212 | 154000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 222 | 20241212 | 153900 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 223 | 20241212 | 153800 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 224 | 20241212 | 153700 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 225 | 20241212 | 153600 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 226 | 20241212 | 153500 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 227 | 20241212 | 153400 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 228 | 20241212 | 153300 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 229 | 20241212 | 153200 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 230 | 20241212 | 153100 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 0 |
| 231 | 20241212 | 153000 | 1365112070 | 4970 | 4970 | 4970 | 4970 | 6878 |
| 232 | 20241212 | 152900 | 1330928410 | 4980 | 4980 | 4980 | 4980 | 0 |
| 233 | 20241212 | 152800 | 1330928410 | 4980 | 4980 | 4980 | 4980 | 0 |
| 234 | 20241212 | 152700 | 1330928410 | 4980 | 4980 | 4980 | 4980 | 0 |
| 235 | 20241212 | 152600 | 1330928410 | 4980 | 4980 | 4980 | 4980 | 0 |
| 236 | 20241212 | 152500 | 1330928410 | 4980 | 4980 | 4980 | 4980 | 0 |
| 237 | 20241212 | 152400 | 1330928410 | 4980 | 4980 | 4980 | 4980 | 0 |
| 238 | 20241212 | 152300 | 1330928410 | 4980 | 4980 | 4980 | 4980 | 0 |
| 239 | 20241212 | 152200 | 1330928410 | 4980 | 4980 | 4980 | 4980 | 0 |
| 240 | 20241212 | 152100 | 1330928410 | 4980 | 4980 | 4980 | 4980 | 0 |
| 241 | 20241212 | 152000 | 1330928410 | 4980 | 4980 | 4980 | 4980 | 0 |
| 242 | 20241212 | 151900 | 1330928410 | 4980 | 4960 | 4980 | 4960 | 6141 |
| 243 | 20241212 | 151800 | 1300369020 | 4960 | 4975 | 4975 | 4960 | 768 |
| 244 | 20241212 | 151700 | 1296555540 | 4965 | 4965 | 4965 | 4965 | 300 |
| 245 | 20241212 | 151600 | 1295066040 | 4975 | 4965 | 4975 | 4965 | 100 |
| 246 | 20241212 | 151500 | 1294569040 | 4975 | 4965 | 4975 | 4960 | 5380 |
| 247 | 20241212 | 151400 | 1267838890 | 4965 | 4955 | 4965 | 4955 | 2738 |
| 248 | 20241212 | 151300 | 1254253075 | 4950 | 4955 | 4955 | 4950 | 265 |
| 249 | 20241212 | 151200 | 1252941250 | 4955 | 4955 | 4955 | 4955 | 16 |
| 250 | 20241212 | 151100 | 1252861970 | 4960 | 4960 | 4960 | 4960 | 31 |
| 251 | 20241212 | 151000 | 1252708210 | 4960 | 4960 | 4960 | 4935 | 768 |
| 252 | 20241212 | 150900 | 1248909890 | 4960 | 4960 | 4960 | 4955 | 1003 |
| 253 | 20241212 | 150800 | 1243935015 | 4960 | 4950 | 4960 | 4945 | 2108 |
| 254 | 20241212 | 150700 | 1233483890 | 4960 | 4955 | 4960 | 4950 | 412 |
| 255 | 20241212 | 150600 | 1231440535 | 4960 | 4950 | 4960 | 4950 | 2000 |
| 256 | 20241212 | 150500 | 1221526830 | 4955 | 4940 | 4955 | 4925 | 1650 |
| 257 | 20241212 | 150400 | 1213362965 | 4940 | 4925 | 4940 | 4925 | 2174 |
| 258 | 20241212 | 150300 | 1202636850 | 4925 | 4920 | 4925 | 4920 | 714 |
| 259 | 20241212 | 150200 | 1199121420 | 4925 | 4930 | 4930 | 4925 | 202 |
| 260 | 20241212 | 150100 | 1198126565 | 4930 | 4930 | 4930 | 4930 | 4 |
| 261 | 20241212 | 150000 | 1198106845 | 4930 | 4930 | 4930 | 4930 | 0 |
| 262 | 20241212 | 145900 | 1198106845 | 4930 | 4925 | 4930 | 4925 | 2000 |
| 263 | 20241212 | 145800 | 1188249350 | 4920 | 4915 | 4920 | 4915 | 686 |
| 264 | 20241212 | 145700 | 1184874405 | 4915 | 4915 | 4915 | 4915 | 500 |
| 265 | 20241212 | 145600 | 1182416905 | 4915 | 4915 | 4915 | 4915 | 0 |
| 266 | 20241212 | 145500 | 1182416905 | 4915 | 4915 | 4915 | 4915 | 20 |
| 267 | 20241212 | 145400 | 1182318605 | 4915 | 4915 | 4915 | 4915 | 0 |
| 268 | 20241212 | 145300 | 1182318605 | 4915 | 4915 | 4915 | 4910 | 2301 |
| 269 | 20241212 | 145200 | 1171019195 | 4920 | 4920 | 4920 | 4920 | 4 |
| 270 | 20241212 | 145100 | 1170999515 | 4920 | 4920 | 4920 | 4920 | 1200 |
| 271 | 20241212 | 145000 | 1165095515 | 4920 | 4920 | 4920 | 4920 | 692 |
| 272 | 20241212 | 144900 | 1161690875 | 4920 | 4920 | 4920 | 4920 | 18 |
| 273 | 20241212 | 144800 | 1161602315 | 4915 | 4915 | 4915 | 4915 | 542 |
| 274 | 20241212 | 144700 | 1158938385 | 4915 | 4930 | 4930 | 4915 | 811 |
| 275 | 20241212 | 144600 | 1154947655 | 4915 | 4915 | 4915 | 4915 | 691 |
| 276 | 20241212 | 144500 | 1151551390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 277 | 20241212 | 144400 | 1151551390 | 4925 | 4930 | 4930 | 4925 | 62 |
| 278 | 20241212 | 144300 | 1151245840 | 4925 | 4925 | 4925 | 4925 | 0 |
| 279 | 20241212 | 144200 | 1151245840 | 4925 | 4925 | 4925 | 4925 | 0 |
| 280 | 20241212 | 144100 | 1151245840 | 4925 | 4925 | 4925 | 4925 | 193 |
| 281 | 20241212 | 144000 | 1150295315 | 4920 | 4925 | 4925 | 4920 | 86 |
| 282 | 20241212 | 143900 | 1149871835 | 4925 | 4920 | 4925 | 4920 | 35 |
| 283 | 20241212 | 143800 | 1149699490 | 4920 | 4920 | 4920 | 4920 | 1 |
| 284 | 20241212 | 143700 | 1149694570 | 4910 | 4910 | 4910 | 4910 | 52 |
| 285 | 20241212 | 143600 | 1149439250 | 4915 | 4915 | 4915 | 4915 | 0 |
| 286 | 20241212 | 143500 | 1149439250 | 4915 | 4915 | 4915 | 4915 | 47 |
| 287 | 20241212 | 143400 | 1149208245 | 4920 | 4920 | 4920 | 4920 | 215 |
| 288 | 20241212 | 143300 | 1148150445 | 4920 | 4925 | 4925 | 4915 | 1008 |
| 289 | 20241212 | 143200 | 1143195305 | 4925 | 4925 | 4925 | 4925 | 140 |
| 290 | 20241212 | 143100 | 1142505805 | 4925 | 4925 | 4925 | 4925 | 0 |
| 291 | 20241212 | 143000 | 1142505805 | 4925 | 4925 | 4925 | 4925 | 0 |
| 292 | 20241212 | 142900 | 1142505805 | 4925 | 4935 | 4935 | 4925 | 79 |
| 293 | 20241212 | 142800 | 1142116700 | 4935 | 4935 | 4935 | 4935 | 211 |
| 294 | 20241212 | 142700 | 1141075415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 295 | 20241212 | 142600 | 1141075415 | 4940 | 4940 | 4940 | 4940 | 0 |
| 296 | 20241212 | 142500 | 1141075415 | 4940 | 4940 | 4940 | 4940 | 56 |
| 297 | 20241212 | 142400 | 1140798775 | 4935 | 4935 | 4935 | 4935 | 145 |
| 298 | 20241212 | 142300 | 1140083200 | 4935 | 4935 | 4935 | 4935 | 0 |
| 299 | 20241212 | 142200 | 1140083200 | 4935 | 4935 | 4935 | 4935 | 1 |
| 300 | 20241212 | 142100 | 1140078265 | 4930 | 4930 | 4930 | 4930 | 110 |
| 301 | 20241212 | 142000 | 1139535965 | 4930 | 4930 | 4930 | 4930 | 3 |
| 302 | 20241212 | 141900 | 1139521175 | 4930 | 4930 | 4930 | 4930 | 0 |
| 303 | 20241212 | 141800 | 1139521175 | 4930 | 4920 | 4930 | 4905 | 701 |
| 304 | 20241212 | 141700 | 1136079440 | 4920 | 4920 | 4920 | 4920 | 0 |
| 305 | 20241212 | 141600 | 1136079440 | 4920 | 4920 | 4920 | 4920 | 20 |
| 306 | 20241212 | 141500 | 1135981040 | 4930 | 4930 | 4930 | 4930 | 2 |
| 307 | 20241212 | 141400 | 1135971180 | 4925 | 4925 | 4925 | 4925 | 8 |
| 308 | 20241212 | 141300 | 1135931780 | 4925 | 4925 | 4925 | 4925 | 105 |
| 309 | 20241212 | 141200 | 1135414655 | 4915 | 4915 | 4915 | 4915 | 0 |
| 310 | 20241212 | 141100 | 1135414655 | 4915 | 4915 | 4915 | 4915 | 0 |
| 311 | 20241212 | 141000 | 1135414655 | 4915 | 4915 | 4915 | 4915 | 0 |
| 312 | 20241212 | 140900 | 1135414655 | 4915 | 4920 | 4920 | 4915 | 143 |
| 313 | 20241212 | 140800 | 1134711525 | 4915 | 4915 | 4915 | 4915 | 0 |
| 314 | 20241212 | 140700 | 1134711525 | 4915 | 4915 | 4915 | 4915 | 240 |
| 315 | 20241212 | 140600 | 1133531925 | 4915 | 4915 | 4915 | 4915 | 0 |
| 316 | 20241212 | 140500 | 1133531925 | 4915 | 4915 | 4915 | 4915 | 0 |
| 317 | 20241212 | 140400 | 1133531925 | 4915 | 4915 | 4915 | 4915 | 0 |
| 318 | 20241212 | 140300 | 1133531925 | 4915 | 4915 | 4915 | 4915 | 0 |
| 319 | 20241212 | 140200 | 1133531925 | 4915 | 4915 | 4915 | 4915 | 48 |
| 320 | 20241212 | 140100 | 1133296005 | 4920 | 4920 | 4920 | 4920 | 25 |
| 321 | 20241212 | 140000 | 1133173005 | 4915 | 4915 | 4915 | 4915 | 0 |
| 322 | 20241212 | 135900 | 1133173005 | 4915 | 4915 | 4915 | 4915 | 0 |
| 323 | 20241212 | 135800 | 1133173005 | 4915 | 4915 | 4915 | 4915 | 65 |
| 324 | 20241212 | 135700 | 1132853530 | 4915 | 4920 | 4920 | 4915 | 56 |
| 325 | 20241212 | 135600 | 1132578200 | 4925 | 4925 | 4925 | 4925 | 0 |
| 326 | 20241212 | 135500 | 1132578200 | 4925 | 4935 | 4935 | 4925 | 5 |
| 327 | 20241212 | 135400 | 1132553545 | 4930 | 4935 | 4935 | 4930 | 2 |
| 328 | 20241212 | 135300 | 1132543680 | 4940 | 4930 | 4940 | 4930 | 12 |
| 329 | 20241212 | 135200 | 1132484410 | 4930 | 4930 | 4930 | 4930 | 0 |
| 330 | 20241212 | 135100 | 1132484410 | 4930 | 4930 | 4930 | 4930 | 0 |
| 331 | 20241212 | 135000 | 1132484410 | 4930 | 4930 | 4930 | 4930 | 1 |
| 332 | 20241212 | 134900 | 1132479480 | 4930 | 4920 | 4930 | 4915 | 786 |
| 333 | 20241212 | 134800 | 1128615830 | 4915 | 4915 | 4915 | 4915 | 83 |
| 334 | 20241212 | 134700 | 1128207885 | 4915 | 4915 | 4920 | 4915 | 7 |
| 335 | 20241212 | 134600 | 1128173470 | 4920 | 4920 | 4920 | 4920 | 2 |
| 336 | 20241212 | 134500 | 1128163630 | 4920 | 4920 | 4920 | 4920 | 0 |
| 337 | 20241212 | 134400 | 1128163630 | 4920 | 4920 | 4920 | 4920 | 98 |
| 338 | 20241212 | 134300 | 1127681470 | 4920 | 4920 | 4920 | 4920 | 407 |
| 339 | 20241212 | 134200 | 1125679030 | 4930 | 4930 | 4930 | 4930 | 0 |
| 340 | 20241212 | 134100 | 1125679030 | 4930 | 4930 | 4930 | 4930 | 1 |
| 341 | 20241212 | 134000 | 1125674100 | 4930 | 4930 | 4930 | 4930 | 1 |
| 342 | 20241212 | 133900 | 1125669170 | 4920 | 4920 | 4920 | 4920 | 17 |
| 343 | 20241212 | 133800 | 1125585530 | 4920 | 4920 | 4920 | 4920 | 0 |
| 344 | 20241212 | 133700 | 1125585530 | 4920 | 4920 | 4920 | 4920 | 0 |
| 345 | 20241212 | 133600 | 1125585530 | 4920 | 4920 | 4920 | 4920 | 0 |
| 346 | 20241212 | 133500 | 1125585530 | 4920 | 4920 | 4920 | 4920 | 78 |
| 347 | 20241212 | 133400 | 1125201770 | 4910 | 4910 | 4910 | 4910 | 76 |
| 348 | 20241212 | 133300 | 1124828610 | 4920 | 4920 | 4920 | 4920 | 40 |
| 349 | 20241212 | 133200 | 1124631810 | 4920 | 4920 | 4920 | 4920 | 3 |
| 350 | 20241212 | 133100 | 1124617050 | 4910 | 4915 | 4920 | 4910 | 143 |
| 351 | 20241212 | 133000 | 1123914390 | 4915 | 4915 | 4915 | 4915 | 1 |
| 352 | 20241212 | 132900 | 1123909475 | 4920 | 4910 | 4920 | 4910 | 158 |
| 353 | 20241212 | 132800 | 1123133685 | 4915 | 4915 | 4915 | 4915 | 5 |
| 354 | 20241212 | 132700 | 1123109110 | 4915 | 4915 | 4915 | 4915 | 0 |
| 355 | 20241212 | 132600 | 1123109110 | 4915 | 4915 | 4915 | 4915 | 13 |
| 356 | 20241212 | 132500 | 1123045215 | 4915 | 4915 | 4915 | 4915 | 95 |
| 357 | 20241212 | 132400 | 1122578290 | 4915 | 4915 | 4915 | 4915 | 0 |
| 358 | 20241212 | 132300 | 1122578290 | 4915 | 4915 | 4915 | 4915 | 0 |
| 359 | 20241212 | 132200 | 1122578290 | 4915 | 4915 | 4915 | 4915 | 5 |
| 360 | 20241212 | 132100 | 1122553715 | 4915 | 4910 | 4915 | 4910 | 61 |
| 361 | 20241212 | 132000 | 1122254180 | 4915 | 4915 | 4915 | 4910 | 88 |
| 362 | 20241212 | 131900 | 1121822070 | 4915 | 4920 | 4920 | 4915 | 151 |
| 363 | 20241212 | 131800 | 1121079375 | 4925 | 4935 | 4935 | 4920 | 53 |
| 364 | 20241212 | 131700 | 1120818345 | 4925 | 4930 | 4930 | 4925 | 539 |
| 365 | 20241212 | 131600 | 1118163575 | 4930 | 4930 | 4930 | 4930 | 240 |
| 366 | 20241212 | 131500 | 1116980375 | 4925 | 4925 | 4925 | 4925 | 0 |
| 367 | 20241212 | 131400 | 1116980375 | 4925 | 4925 | 4925 | 4925 | 0 |
| 368 | 20241212 | 131300 | 1116980375 | 4925 | 4925 | 4925 | 4925 | 0 |
| 369 | 20241212 | 131200 | 1116980375 | 4925 | 4925 | 4925 | 4925 | 100 |
| 370 | 20241212 | 131100 | 1116487875 | 4910 | 4910 | 4910 | 4910 | 0 |
| 371 | 20241212 | 131000 | 1116487875 | 4910 | 4910 | 4910 | 4910 | 82 |
| 372 | 20241212 | 130900 | 1116085255 | 4915 | 4915 | 4915 | 4915 | 0 |
| 373 | 20241212 | 130800 | 1116085255 | 4915 | 4915 | 4915 | 4915 | 6 |
| 374 | 20241212 | 130700 | 1116055765 | 4910 | 4910 | 4910 | 4910 | 0 |
| 375 | 20241212 | 130600 | 1116055765 | 4910 | 4910 | 4910 | 4910 | 12 |
| 376 | 20241212 | 130500 | 1115996845 | 4910 | 4915 | 4915 | 4910 | 562 |
| 377 | 20241212 | 130400 | 1113234840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 378 | 20241212 | 130300 | 1113234840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 379 | 20241212 | 130200 | 1113234840 | 4915 | 4920 | 4920 | 4915 | 386 |
| 380 | 20241212 | 130100 | 1111335900 | 4935 | 4920 | 4935 | 4920 | 78 |
| 381 | 20241212 | 130000 | 1110952125 | 4940 | 4940 | 4940 | 4940 | 0 |
| 382 | 20241212 | 125900 | 1110952125 | 4940 | 4940 | 4940 | 4940 | 0 |
| 383 | 20241212 | 125800 | 1110952125 | 4940 | 4940 | 4940 | 4940 | 40 |
| 384 | 20241212 | 125700 | 1110754525 | 4940 | 4940 | 4940 | 4940 | 0 |
| 385 | 20241212 | 125600 | 1110754525 | 4940 | 4925 | 4940 | 4925 | 11 |
| 386 | 20241212 | 125500 | 1110700335 | 4930 | 4930 | 4930 | 4930 | 0 |
| 387 | 20241212 | 125400 | 1110700335 | 4930 | 4935 | 4935 | 4930 | 11 |
| 388 | 20241212 | 125300 | 1110646080 | 4940 | 4940 | 4940 | 4940 | 0 |
| 389 | 20241212 | 125200 | 1110646080 | 4940 | 4940 | 4940 | 4940 | 300 |
| 390 | 20241212 | 125100 | 1109164080 | 4930 | 4930 | 4940 | 4930 | 2307 |
| 391 | 20241212 | 125000 | 1097774595 | 4925 | 4925 | 4925 | 4925 | 50 |
| 392 | 20241212 | 124900 | 1097528345 | 4925 | 4925 | 4925 | 4925 | 0 |
| 393 | 20241212 | 124800 | 1097528345 | 4925 | 4915 | 4925 | 4915 | 472 |
| 394 | 20241212 | 124700 | 1095203765 | 4915 | 4915 | 4915 | 4915 | 1 |
| 395 | 20241212 | 124600 | 1095198850 | 4925 | 4920 | 4925 | 4920 | 252 |
| 396 | 20241212 | 124500 | 1093958995 | 4920 | 4920 | 4920 | 4920 | 257 |
| 397 | 20241212 | 124400 | 1092694555 | 4920 | 4900 | 4920 | 4900 | 6312 |
| 398 | 20241212 | 124300 | 1061747245 | 4900 | 4900 | 4900 | 4900 | 1 |
| 399 | 20241212 | 124200 | 1061742345 | 4890 | 4875 | 4890 | 4875 | 379 |
| 400 | 20241212 | 124100 | 1059889060 | 4875 | 4885 | 4885 | 4875 | 10 |
| 401 | 20241212 | 124000 | 1059840280 | 4870 | 4870 | 4870 | 4870 | 0 |
| 402 | 20241212 | 123900 | 1059840280 | 4870 | 4870 | 4870 | 4870 | 0 |
| 403 | 20241212 | 123800 | 1059840280 | 4870 | 4870 | 4870 | 4870 | 100 |
| 404 | 20241212 | 123700 | 1059353280 | 4895 | 4895 | 4895 | 4895 | 0 |
| 405 | 20241212 | 123600 | 1059353280 | 4895 | 4895 | 4895 | 4895 | 915 |
| 406 | 20241212 | 123500 | 1054874355 | 4900 | 4900 | 4900 | 4900 | 0 |
| 407 | 20241212 | 123400 | 1054874355 | 4900 | 4880 | 4900 | 4855 | 1806 |
| 408 | 20241212 | 123300 | 1046087890 | 4900 | 4900 | 4900 | 4885 | 371 |
| 409 | 20241212 | 123200 | 1044275390 | 4885 | 4885 | 4885 | 4885 | 0 |
| 410 | 20241212 | 123100 | 1044275390 | 4885 | 4900 | 4900 | 4885 | 610 |
| 411 | 20241212 | 123000 | 1041295390 | 4885 | 4885 | 4885 | 4885 | 25 |
| 412 | 20241212 | 122900 | 1041173265 | 4885 | 4885 | 4885 | 4885 | 111 |
| 413 | 20241212 | 122800 | 1040631030 | 4900 | 4885 | 4900 | 4885 | 45 |
| 414 | 20241212 | 122700 | 1040410665 | 4885 | 4885 | 4885 | 4885 | 181 |
| 415 | 20241212 | 122600 | 1039526480 | 4885 | 4890 | 4895 | 4885 | 298 |
| 416 | 20241212 | 122500 | 1038069850 | 4895 | 4895 | 4895 | 4895 | 70 |
| 417 | 20241212 | 122400 | 1037727200 | 4890 | 4890 | 4890 | 4890 | 2 |
| 418 | 20241212 | 122300 | 1037717420 | 4890 | 4890 | 4890 | 4890 | 242 |
| 419 | 20241212 | 122200 | 1036534040 | 4890 | 4890 | 4890 | 4890 | 40 |
| 420 | 20241212 | 122100 | 1036338440 | 4895 | 4895 | 4895 | 4895 | 5 |
| 421 | 20241212 | 122000 | 1036313965 | 4895 | 4900 | 4900 | 4895 | 133 |
| 422 | 20241212 | 121900 | 1035662880 | 4895 | 4900 | 4900 | 4895 | 988 |
| 423 | 20241212 | 121800 | 1030826560 | 4900 | 4910 | 4910 | 4900 | 15 |
| 424 | 20241212 | 121700 | 1030753050 | 4900 | 4910 | 4910 | 4900 | 328 |
| 425 | 20241212 | 121600 | 1029145250 | 4910 | 4910 | 4910 | 4910 | 97 |
| 426 | 20241212 | 121500 | 1028668980 | 4920 | 4910 | 4920 | 4910 | 162 |
| 427 | 20241212 | 121400 | 1027873170 | 4900 | 4905 | 4910 | 4900 | 6040 |
| 428 | 20241212 | 121300 | 998217070 | 4910 | 4910 | 4910 | 4910 | 995 |
| 429 | 20241212 | 121200 | 993331620 | 4910 | 4900 | 4910 | 4900 | 1968 |
| 430 | 20241212 | 121100 | 983687280 | 4895 | 4890 | 4900 | 4890 | 5056 |
| 431 | 20241212 | 121000 | 958927285 | 4895 | 4890 | 4895 | 4890 | 1100 |
| 432 | 20241212 | 120900 | 953548280 | 4860 | 4860 | 4860 | 4860 | 39 |
| 433 | 20241212 | 120800 | 953358740 | 4890 | 4890 | 4890 | 4890 | 8 |
| 434 | 20241212 | 120700 | 953319620 | 4855 | 4890 | 4890 | 4855 | 739 |
| 435 | 20241212 | 120600 | 949724775 | 4890 | 4850 | 4890 | 4850 | 3067 |
| 436 | 20241212 | 120500 | 934803280 | 4870 | 4845 | 4870 | 4845 | 100 |
| 437 | 20241212 | 120400 | 934318630 | 4840 | 4850 | 4850 | 4840 | 907 |
| 438 | 20241212 | 120300 | 929924635 | 4875 | 4870 | 4875 | 4850 | 1058 |
| 439 | 20241212 | 120200 | 924780010 | 4875 | 4895 | 4895 | 4875 | 288 |
| 440 | 20241212 | 120100 | 923375985 | 4875 | 4875 | 4880 | 4875 | 61 |
| 441 | 20241212 | 120000 | 923078605 | 4880 | 4890 | 4890 | 4880 | 7539 |
| 442 | 20241212 | 115900 | 886256570 | 4895 | 4895 | 4895 | 4895 | 918 |
| 443 | 20241212 | 115800 | 881762960 | 4900 | 4905 | 4905 | 4900 | 4171 |
| 444 | 20241212 | 115700 | 861322345 | 4905 | 4905 | 4905 | 4900 | 755 |
| 445 | 20241212 | 115600 | 857620320 | 4905 | 4905 | 4905 | 4905 | 242 |
| 446 | 20241212 | 115500 | 856433310 | 4905 | 4925 | 4925 | 4905 | 113 |
| 447 | 20241212 | 115400 | 855878815 | 4930 | 4900 | 4930 | 4900 | 1810 |
| 448 | 20241212 | 115300 | 846988315 | 4905 | 4910 | 4910 | 4905 | 2580 |
| 449 | 20241212 | 115200 | 834332890 | 4910 | 4910 | 4910 | 4910 | 23 |
| 450 | 20241212 | 115100 | 834219960 | 4910 | 4915 | 4915 | 4910 | 3029 |
| 451 | 20241212 | 115000 | 819335670 | 4915 | 4920 | 4920 | 4915 | 551 |
| 452 | 20241212 | 114900 | 816626395 | 4920 | 4920 | 4920 | 4915 | 66 |
| 453 | 20241212 | 114800 | 816301820 | 4915 | 4915 | 4915 | 4915 | 303 |
| 454 | 20241212 | 114700 | 814812575 | 4930 | 4930 | 4930 | 4930 | 0 |
| 455 | 20241212 | 114600 | 814812575 | 4930 | 4925 | 4930 | 4925 | 6 |
| 456 | 20241212 | 114500 | 814783000 | 4930 | 4930 | 4930 | 4930 | 1 |
| 457 | 20241212 | 114400 | 814778070 | 4940 | 4940 | 4940 | 4940 | 0 |
| 458 | 20241212 | 114300 | 814778070 | 4940 | 4915 | 4940 | 4910 | 1504 |
| 459 | 20241212 | 114200 | 807392345 | 4915 | 4945 | 4950 | 4910 | 13425 |
| 460 | 20241212 | 114100 | 741263345 | 4945 | 4945 | 4945 | 4945 | 20 |
| 461 | 20241212 | 114000 | 741164445 | 4950 | 4950 | 4950 | 4950 | 30 |
| 462 | 20241212 | 113900 | 741015945 | 4950 | 4950 | 4950 | 4950 | 200 |
| 463 | 20241212 | 113800 | 740025945 | 4950 | 4950 | 4950 | 4950 | 41 |
| 464 | 20241212 | 113700 | 739822995 | 4940 | 4950 | 4950 | 4940 | 401 |
| 465 | 20241212 | 113600 | 737842045 | 4940 | 4940 | 4940 | 4940 | 1042 |
| 466 | 20241212 | 113500 | 732694565 | 4940 | 4940 | 4940 | 4940 | 1069 |
| 467 | 20241212 | 113400 | 727413705 | 4945 | 4945 | 4945 | 4945 | 10 |
| 468 | 20241212 | 113300 | 727364255 | 4945 | 4945 | 4945 | 4945 | 62 |
| 469 | 20241212 | 113200 | 727057665 | 4945 | 4945 | 4945 | 4945 | 535 |
| 470 | 20241212 | 113100 | 724412090 | 4945 | 4945 | 4945 | 4945 | 121 |
| 471 | 20241212 | 113000 | 723813745 | 4945 | 4945 | 4945 | 4945 | 5 |
| 472 | 20241212 | 112900 | 723789020 | 4945 | 4945 | 4945 | 4945 | 0 |
| 473 | 20241212 | 112800 | 723789020 | 4945 | 4945 | 4945 | 4945 | 0 |
| 474 | 20241212 | 112700 | 723789020 | 4945 | 4945 | 4945 | 4945 | 29 |
| 475 | 20241212 | 112600 | 723645615 | 4945 | 4945 | 4945 | 4945 | 55 |
| 476 | 20241212 | 112500 | 723373640 | 4945 | 4945 | 4945 | 4945 | 0 |
| 477 | 20241212 | 112400 | 723373640 | 4945 | 4945 | 4945 | 4945 | 0 |
| 478 | 20241212 | 112300 | 723373640 | 4945 | 4945 | 4945 | 4945 | 39 |
| 479 | 20241212 | 112200 | 723180785 | 4945 | 4945 | 4945 | 4945 | 135 |
| 480 | 20241212 | 112100 | 722513210 | 4945 | 4950 | 4950 | 4945 | 907 |
| 481 | 20241212 | 112000 | 718027545 | 4950 | 4950 | 4950 | 4950 | 699 |
| 482 | 20241212 | 111900 | 714567495 | 4955 | 4955 | 4955 | 4950 | 274 |
| 483 | 20241212 | 111800 | 713210660 | 4960 | 4960 | 4960 | 4960 | 196 |
| 484 | 20241212 | 111700 | 712238500 | 4965 | 4965 | 4965 | 4965 | 17 |
| 485 | 20241212 | 111600 | 712154095 | 4965 | 4965 | 4965 | 4960 | 54 |
| 486 | 20241212 | 111500 | 711886130 | 4965 | 4965 | 4965 | 4965 | 101 |
| 487 | 20241212 | 111400 | 711384665 | 4965 | 4965 | 4965 | 4965 | 0 |
| 488 | 20241212 | 111300 | 711384665 | 4965 | 4965 | 4965 | 4965 | 250 |
| 489 | 20241212 | 111200 | 710143415 | 4960 | 4960 | 4960 | 4960 | 1040 |
| 490 | 20241212 | 111100 | 704985015 | 4950 | 4950 | 4950 | 4950 | 0 |
| 491 | 20241212 | 111000 | 704985015 | 4950 | 4950 | 4950 | 4950 | 126 |
| 492 | 20241212 | 110900 | 704361315 | 4950 | 4955 | 4955 | 4950 | 355 |
| 493 | 20241212 | 110800 | 702604030 | 4955 | 4960 | 4965 | 4955 | 235 |
| 494 | 20241212 | 110700 | 701439065 | 4960 | 4955 | 4960 | 4955 | 187 |
| 495 | 20241212 | 110600 | 700511995 | 4960 | 4960 | 4960 | 4960 | 0 |
| 496 | 20241212 | 110500 | 700511995 | 4960 | 4960 | 4960 | 4960 | 111 |
| 497 | 20241212 | 110400 | 699961435 | 4960 | 4960 | 4960 | 4960 | 30 |
| 498 | 20241212 | 110300 | 699812635 | 4960 | 4960 | 4960 | 4960 | 0 |
| 499 | 20241212 | 110200 | 699812635 | 4960 | 4960 | 4960 | 4960 | 79 |
| 500 | 20241212 | 110100 | 699420795 | 4955 | 4955 | 4955 | 4955 | 306 |
| 501 | 20241212 | 110000 | 697904565 | 4955 | 4955 | 4955 | 4955 | 2 |
| 502 | 20241212 | 105900 | 697894655 | 4955 | 4955 | 4955 | 4955 | 16 |
| 503 | 20241212 | 105800 | 697815375 | 4950 | 4950 | 4950 | 4950 | 156 |
| 504 | 20241212 | 105700 | 697043175 | 4950 | 4950 | 4950 | 4950 | 3 |
| 505 | 20241212 | 105600 | 697028325 | 4950 | 4950 | 4950 | 4950 | 1 |
| 506 | 20241212 | 105500 | 697023375 | 4945 | 4945 | 4945 | 4945 | 50 |
| 507 | 20241212 | 105400 | 696776125 | 4945 | 4945 | 4945 | 4945 | 29 |
| 508 | 20241212 | 105300 | 696632720 | 4945 | 4945 | 4945 | 4945 | 1075 |
| 509 | 20241212 | 105200 | 691316845 | 4945 | 4965 | 4965 | 4945 | 419 |
| 510 | 20241212 | 105100 | 689240290 | 4965 | 4965 | 4965 | 4965 | 1 |
| 511 | 20241212 | 105000 | 689235325 | 4955 | 4965 | 4965 | 4955 | 194 |
| 512 | 20241212 | 104900 | 688272405 | 4965 | 4965 | 4965 | 4965 | 0 |
| 513 | 20241212 | 104800 | 688272405 | 4965 | 4950 | 4965 | 4950 | 224 |
| 514 | 20241212 | 104700 | 687161790 | 4950 | 4950 | 4950 | 4950 | 350 |
| 515 | 20241212 | 104600 | 685429290 | 4970 | 4970 | 4970 | 4970 | 0 |
| 516 | 20241212 | 104500 | 685429290 | 4970 | 4960 | 4970 | 4945 | 536 |
| 517 | 20241212 | 104400 | 682768635 | 4960 | 4960 | 4960 | 4960 | 142 |
| 518 | 20241212 | 104300 | 682064315 | 4960 | 4960 | 4960 | 4960 | 0 |
| 519 | 20241212 | 104200 | 682064315 | 4960 | 4960 | 4960 | 4960 | 8 |
| 520 | 20241212 | 104100 | 682024635 | 4955 | 4940 | 4955 | 4940 | 380 |
| 521 | 20241212 | 104000 | 680145200 | 4940 | 4940 | 4940 | 4940 | 110 |
| 522 | 20241212 | 103900 | 679601800 | 4935 | 4935 | 4935 | 4935 | 200 |
| 523 | 20241212 | 103800 | 678614800 | 4935 | 4945 | 4945 | 4935 | 4081 |
| 524 | 20241212 | 103700 | 658449465 | 4945 | 4950 | 4950 | 4945 | 455 |
| 525 | 20241212 | 103600 | 656199485 | 4950 | 4950 | 4950 | 4945 | 1891 |
| 526 | 20241212 | 103500 | 646844035 | 4945 | 4950 | 4950 | 4945 | 848 |
| 527 | 20241212 | 103400 | 642648860 | 4950 | 4950 | 4950 | 4950 | 1081 |
| 528 | 20241212 | 103300 | 637297910 | 4960 | 4960 | 4960 | 4960 | 60 |
| 529 | 20241212 | 103200 | 637000310 | 4945 | 4960 | 4960 | 4945 | 175 |
| 530 | 20241212 | 103100 | 636133755 | 4960 | 4960 | 4960 | 4960 | 30 |
| 531 | 20241212 | 103000 | 635984955 | 4970 | 4970 | 4970 | 4970 | 30 |
| 532 | 20241212 | 102900 | 635835855 | 4970 | 4970 | 4970 | 4970 | 0 |
| 533 | 20241212 | 102800 | 635835855 | 4970 | 4945 | 4970 | 4945 | 288 |
| 534 | 20241212 | 102700 | 634404570 | 4970 | 4970 | 4970 | 4970 | 1 |
| 535 | 20241212 | 102600 | 634399600 | 4945 | 4945 | 4945 | 4945 | 0 |
| 536 | 20241212 | 102500 | 634399600 | 4945 | 4950 | 4950 | 4945 | 52 |
| 537 | 20241212 | 102400 | 634142385 | 4950 | 4950 | 4950 | 4950 | 775 |
| 538 | 20241212 | 102300 | 630306135 | 4950 | 4960 | 4970 | 4950 | 3553 |
| 539 | 20241212 | 102200 | 612690765 | 4960 | 4960 | 4960 | 4960 | 967 |
| 540 | 20241212 | 102100 | 607894445 | 4955 | 4960 | 4960 | 4955 | 943 |
| 541 | 20241212 | 102000 | 603217205 | 4955 | 4965 | 4965 | 4955 | 630 |
| 542 | 20241212 | 101900 | 600092265 | 4960 | 4960 | 4960 | 4950 | 167 |
| 543 | 20241212 | 101800 | 599265545 | 4960 | 4960 | 4960 | 4960 | 500 |
| 544 | 20241212 | 101700 | 596785545 | 4945 | 4970 | 4970 | 4940 | 1938 |
| 545 | 20241212 | 101600 | 587182460 | 4945 | 4960 | 4960 | 4945 | 199 |
| 546 | 20241212 | 101500 | 586197470 | 4970 | 4970 | 4970 | 4970 | 1 |
| 547 | 20241212 | 101400 | 586192500 | 4960 | 4955 | 4960 | 4955 | 177 |
| 548 | 20241212 | 101300 | 585315080 | 4950 | 4955 | 4955 | 4950 | 842 |
| 549 | 20241212 | 101200 | 581142975 | 4960 | 4960 | 4960 | 4960 | 4 |
| 550 | 20241212 | 101100 | 581123135 | 4970 | 4970 | 4970 | 4970 | 1898 |
| 551 | 20241212 | 101000 | 571690075 | 4970 | 4955 | 4970 | 4940 | 2683 |
| 552 | 20241212 | 100900 | 558399065 | 4970 | 4970 | 4970 | 4970 | 1 |
| 553 | 20241212 | 100800 | 558394095 | 4950 | 4955 | 4955 | 4950 | 101 |
| 554 | 20241212 | 100700 | 557893645 | 4970 | 4970 | 4970 | 4970 | 202 |
| 555 | 20241212 | 100600 | 556889705 | 4955 | 4955 | 4955 | 4955 | 0 |
| 556 | 20241212 | 100500 | 556889705 | 4955 | 4965 | 4965 | 4955 | 1009 |
| 557 | 20241212 | 100400 | 551885250 | 4970 | 4995 | 4995 | 4970 | 2039 |
| 558 | 20241212 | 100300 | 541748470 | 4995 | 4980 | 5000 | 4980 | 15 |
| 559 | 20241212 | 100200 | 541673610 | 4970 | 4965 | 4970 | 4965 | 956 |
| 560 | 20241212 | 100100 | 536927060 | 4960 | 4935 | 4960 | 4935 | 313 |
| 561 | 20241212 | 100000 | 535376745 | 4960 | 4960 | 4960 | 4960 | 0 |
| 562 | 20241212 | 095900 | 535376745 | 4960 | 4960 | 4960 | 4960 | 22 |
| 563 | 20241212 | 095800 | 535267625 | 4960 | 4940 | 4960 | 4940 | 1278 |
| 564 | 20241212 | 095700 | 528944205 | 4945 | 4925 | 4945 | 4925 | 2487 |
| 565 | 20241212 | 095600 | 516671675 | 4930 | 4950 | 4950 | 4930 | 4443 |
| 566 | 20241212 | 095500 | 494751870 | 4940 | 4940 | 4940 | 4940 | 1938 |
| 567 | 20241212 | 095400 | 485178150 | 4940 | 4945 | 4950 | 4940 | 1490 |
| 568 | 20241212 | 095300 | 477816025 | 4950 | 4960 | 4960 | 4950 | 143 |
| 569 | 20241212 | 095200 | 477107565 | 4960 | 4950 | 4960 | 4940 | 2402 |
| 570 | 20241212 | 095100 | 465237790 | 4960 | 4960 | 4960 | 4945 | 3366 |
| 571 | 20241212 | 095000 | 448581625 | 4960 | 4955 | 4960 | 4955 | 252 |
| 572 | 20241212 | 094900 | 447332905 | 4960 | 4960 | 4965 | 4955 | 2509 |
| 573 | 20241212 | 094800 | 434886945 | 4960 | 4965 | 4965 | 4960 | 1181 |
| 574 | 20241212 | 094700 | 429026880 | 4960 | 4960 | 4965 | 4960 | 45 |
| 575 | 20241212 | 094600 | 428803675 | 4960 | 4965 | 4965 | 4955 | 3745 |
| 576 | 20241212 | 094500 | 410234100 | 5000 | 4965 | 5000 | 4965 | 297 |
| 577 | 20241212 | 094400 | 408759460 | 4970 | 4995 | 4995 | 4970 | 729 |
| 578 | 20241212 | 094300 | 405135825 | 4980 | 5000 | 5000 | 4980 | 895 |
| 579 | 20241212 | 094200 | 400673185 | 5000 | 5000 | 5000 | 5000 | 0 |
| 580 | 20241212 | 094100 | 400673185 | 5000 | 4990 | 5000 | 4990 | 7 |
| 581 | 20241212 | 094000 | 400638235 | 5000 | 5000 | 5000 | 5000 | 0 |
| 582 | 20241212 | 093900 | 400638235 | 5000 | 4990 | 5000 | 4990 | 16 |
| 583 | 20241212 | 093800 | 400558385 | 4990 | 4990 | 4990 | 4990 | 16 |
| 584 | 20241212 | 093700 | 400478545 | 4990 | 4970 | 4990 | 4955 | 4777 |
| 585 | 20241212 | 093600 | 376718550 | 4970 | 4995 | 4995 | 4960 | 8465 |
| 586 | 20241212 | 093500 | 334559340 | 4995 | 5000 | 5000 | 4995 | 1460 |
| 587 | 20241212 | 093400 | 327266540 | 5000 | 5000 | 5000 | 5000 | 304 |
| 588 | 20241212 | 093300 | 325746540 | 4995 | 5000 | 5000 | 4995 | 2508 |
| 589 | 20241212 | 093200 | 313207430 | 5010 | 5020 | 5020 | 5010 | 3663 |
| 590 | 20241212 | 093100 | 294819610 | 5020 | 5020 | 5020 | 5020 | 58 |
| 591 | 20241212 | 093000 | 294528450 | 5020 | 5040 | 5040 | 5020 | 53 |
| 592 | 20241212 | 092900 | 294262100 | 5020 | 5040 | 5040 | 5020 | 7 |
| 593 | 20241212 | 092800 | 294226840 | 5020 | 5040 | 5040 | 5020 | 555 |
| 594 | 20241212 | 092700 | 291429960 | 5030 | 5020 | 5030 | 5000 | 1476 |
| 595 | 20241212 | 092600 | 284015380 | 5000 | 5000 | 5010 | 5000 | 2046 |
| 596 | 20241212 | 092500 | 273785370 | 5000 | 5010 | 5010 | 5000 | 1685 |
| 597 | 20241212 | 092400 | 265359910 | 5010 | 5010 | 5010 | 5010 | 176 |
| 598 | 20241212 | 092300 | 264478150 | 5010 | 5010 | 5010 | 5000 | 99 |
| 599 | 20241212 | 092200 | 263982570 | 5010 | 5010 | 5020 | 5000 | 40 |
| 600 | 20241212 | 092100 | 263782050 | 5000 | 5000 | 5000 | 5000 | 462 |
| 601 | 20241212 | 092000 | 261472050 | 5020 | 5010 | 5020 | 5000 | 1548 |
| 602 | 20241212 | 091900 | 253730830 | 5020 | 5020 | 5020 | 5010 | 2626 |
| 603 | 20241212 | 091800 | 240552280 | 5020 | 5020 | 5020 | 5020 | 86 |
| 604 | 20241212 | 091700 | 240120560 | 5020 | 5020 | 5020 | 5020 | 319 |
| 605 | 20241212 | 091600 | 238519180 | 5020 | 5020 | 5020 | 5020 | 732 |
| 606 | 20241212 | 091500 | 234844540 | 5020 | 5030 | 5040 | 5020 | 2085 |
| 607 | 20241212 | 091400 | 224347960 | 5030 | 5030 | 5030 | 5030 | 504 |
| 608 | 20241212 | 091300 | 221812840 | 5030 | 5030 | 5030 | 5030 | 10 |
| 609 | 20241212 | 091200 | 221762540 | 5030 | 5000 | 5030 | 4995 | 10335 |
| 610 | 20241212 | 091100 | 170089840 | 5000 | 5020 | 5030 | 5000 | 5011 |
| 611 | 20241212 | 091000 | 144884820 | 5030 | 5000 | 5030 | 4990 | 2147 |
| 612 | 20241212 | 090900 | 134160110 | 5020 | 5000 | 5020 | 5000 | 2329 |
| 613 | 20241212 | 090800 | 122497110 | 5000 | 5030 | 5030 | 5000 | 382 |
| 614 | 20241212 | 090700 | 120585580 | 5030 | 5030 | 5030 | 5030 | 255 |
| 615 | 20241212 | 090600 | 119302930 | 5040 | 5000 | 5040 | 5000 | 305 |
| 616 | 20241212 | 090500 | 117777770 | 5000 | 5030 | 5030 | 5000 | 405 |
| 617 | 20241212 | 090400 | 115749720 | 5030 | 5050 | 5050 | 5020 | 3597 |
| 618 | 20241212 | 090300 | 97658210 | 5050 | 5040 | 5050 | 5020 | 2628 |
| 619 | 20241212 | 090200 | 84414330 | 5010 | 5020 | 5030 | 5000 | 8452 |
| 620 | 20241212 | 090100 | 42023020 | 5000 | 4995 | 5020 | 4995 | 740 |
| 621 | 20241212 | 090000 | 38324220 | 4995 | 5020 | 5030 | 4995 | 6644 |