31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 192500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 6880 |
| 3 | 20241219 | 192400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 4 | 20241219 | 192300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 5 | 20241219 | 192200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 6 | 20241219 | 192100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 7 | 20241219 | 192000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 8 | 20241219 | 191900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 9 | 20241219 | 191800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 10 | 20241219 | 191700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 11 | 20241219 | 191600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 12 | 20241219 | 191500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 13 | 20241219 | 191400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 14 | 20241219 | 191300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 15 | 20241219 | 191200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 16 | 20241219 | 191100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 17 | 20241219 | 191000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 18 | 20241219 | 190900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 19 | 20241219 | 190800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 20 | 20241219 | 190700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 21 | 20241219 | 190600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 22 | 20241219 | 190500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 23 | 20241219 | 190400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 24 | 20241219 | 190300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 25 | 20241219 | 190200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 26 | 20241219 | 190100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 27 | 20241219 | 190000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 28 | 20241219 | 185900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 29 | 20241219 | 185800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 30 | 20241219 | 185700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 31 | 20241219 | 185600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 32 | 20241219 | 185500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 6880 |
| 33 | 20241219 | 185400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 34 | 20241219 | 185300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 35 | 20241219 | 185200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 36 | 20241219 | 185100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 37 | 20241219 | 185000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 38 | 20241219 | 184900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 39 | 20241219 | 184800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 40 | 20241219 | 184700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 41 | 20241219 | 184600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 42 | 20241219 | 184500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 43 | 20241219 | 184400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 44 | 20241219 | 184300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 45 | 20241219 | 184200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 46 | 20241219 | 184100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 47 | 20241219 | 184000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 48 | 20241219 | 183900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 49 | 20241219 | 183800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 50 | 20241219 | 183700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 51 | 20241219 | 183600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 52 | 20241219 | 183500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 53 | 20241219 | 183400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 54 | 20241219 | 183300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 55 | 20241219 | 183200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 56 | 20241219 | 183100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 57 | 20241219 | 183000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 58 | 20241219 | 182900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 59 | 20241219 | 182800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 60 | 20241219 | 182700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 61 | 20241219 | 182600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 62 | 20241219 | 182500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 6880 |
| 63 | 20241219 | 182400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 64 | 20241219 | 182300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 65 | 20241219 | 182200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 66 | 20241219 | 182100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 67 | 20241219 | 182000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 68 | 20241219 | 181900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 69 | 20241219 | 181800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 70 | 20241219 | 181700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 71 | 20241219 | 181600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 72 | 20241219 | 181500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 73 | 20241219 | 181400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 74 | 20241219 | 181300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 75 | 20241219 | 181200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 76 | 20241219 | 181100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 77 | 20241219 | 181000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 78 | 20241219 | 180900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 79 | 20241219 | 180800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 80 | 20241219 | 180700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 81 | 20241219 | 180600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 82 | 20241219 | 180500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 83 | 20241219 | 180400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 84 | 20241219 | 180300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 85 | 20241219 | 180200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 86 | 20241219 | 180100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 87 | 20241219 | 180000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 88 | 20241219 | 175900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 89 | 20241219 | 175800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 90 | 20241219 | 175700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 91 | 20241219 | 175600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 92 | 20241219 | 175500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 6880 |
| 93 | 20241219 | 175400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 94 | 20241219 | 175300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 95 | 20241219 | 175200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 96 | 20241219 | 175100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 97 | 20241219 | 175000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 98 | 20241219 | 174900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 99 | 20241219 | 174800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 100 | 20241219 | 174700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 101 | 20241219 | 174600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 102 | 20241219 | 174500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 103 | 20241219 | 174400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 104 | 20241219 | 174300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 105 | 20241219 | 174200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 106 | 20241219 | 174100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 107 | 20241219 | 174000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 108 | 20241219 | 173900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 109 | 20241219 | 173800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 110 | 20241219 | 173700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 111 | 20241219 | 173600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 112 | 20241219 | 173500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 113 | 20241219 | 173400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 114 | 20241219 | 173300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 115 | 20241219 | 173200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 116 | 20241219 | 173100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 117 | 20241219 | 173000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 118 | 20241219 | 172900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 119 | 20241219 | 172800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 120 | 20241219 | 172700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 121 | 20241219 | 172600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 122 | 20241219 | 172500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 6880 |
| 123 | 20241219 | 172400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 124 | 20241219 | 172300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 125 | 20241219 | 172200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 126 | 20241219 | 172100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 127 | 20241219 | 172000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 128 | 20241219 | 171900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 129 | 20241219 | 171800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 130 | 20241219 | 171700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 131 | 20241219 | 171600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 132 | 20241219 | 171500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 133 | 20241219 | 171400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 134 | 20241219 | 171300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 135 | 20241219 | 171200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 136 | 20241219 | 171100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 137 | 20241219 | 171000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 138 | 20241219 | 170900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 139 | 20241219 | 170800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 140 | 20241219 | 170700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 141 | 20241219 | 170600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 142 | 20241219 | 170500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 143 | 20241219 | 170400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 144 | 20241219 | 170300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 145 | 20241219 | 170200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 146 | 20241219 | 170100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 147 | 20241219 | 170000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 148 | 20241219 | 165900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 149 | 20241219 | 165800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 150 | 20241219 | 165700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 151 | 20241219 | 165600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 152 | 20241219 | 165500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 6880 |
| 153 | 20241219 | 165400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 154 | 20241219 | 165300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 155 | 20241219 | 165200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 156 | 20241219 | 165100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 157 | 20241219 | 165000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 158 | 20241219 | 164900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 159 | 20241219 | 164800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 160 | 20241219 | 164700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 161 | 20241219 | 164600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 162 | 20241219 | 164500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 163 | 20241219 | 164400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 164 | 20241219 | 164300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 165 | 20241219 | 164200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 166 | 20241219 | 164100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 167 | 20241219 | 164000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 168 | 20241219 | 163900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 169 | 20241219 | 163800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 170 | 20241219 | 163700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 171 | 20241219 | 163600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 172 | 20241219 | 163500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 173 | 20241219 | 163400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 174 | 20241219 | 163300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 175 | 20241219 | 163200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 176 | 20241219 | 163100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 177 | 20241219 | 163000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 178 | 20241219 | 162900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 179 | 20241219 | 162800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 180 | 20241219 | 162700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 181 | 20241219 | 162600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 182 | 20241219 | 162500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 6880 |
| 183 | 20241219 | 162400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 184 | 20241219 | 162300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 185 | 20241219 | 162200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 186 | 20241219 | 162100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 187 | 20241219 | 162000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 188 | 20241219 | 161900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 189 | 20241219 | 161800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 190 | 20241219 | 161700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 191 | 20241219 | 161600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 192 | 20241219 | 161500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 193 | 20241219 | 161400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 194 | 20241219 | 161300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 195 | 20241219 | 161200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 196 | 20241219 | 161100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 197 | 20241219 | 161000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 198 | 20241219 | 160900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 199 | 20241219 | 160800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 200 | 20241219 | 160700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 201 | 20241219 | 160600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 202 | 20241219 | 160500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 203 | 20241219 | 160400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 204 | 20241219 | 160300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 205 | 20241219 | 160200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 206 | 20241219 | 160100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 207 | 20241219 | 160000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 208 | 20241219 | 155900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 209 | 20241219 | 155800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 210 | 20241219 | 155700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 211 | 20241219 | 155600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 212 | 20241219 | 155500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 6880 |
| 213 | 20241219 | 155400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 214 | 20241219 | 155300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 215 | 20241219 | 155200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 216 | 20241219 | 155100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 217 | 20241219 | 155000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 218 | 20241219 | 154900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 219 | 20241219 | 154800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 220 | 20241219 | 154700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 221 | 20241219 | 154600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 222 | 20241219 | 154500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 223 | 20241219 | 154400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 224 | 20241219 | 154300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 225 | 20241219 | 154200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 226 | 20241219 | 154100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 227 | 20241219 | 154000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 228 | 20241219 | 153900 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 229 | 20241219 | 153800 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 230 | 20241219 | 153700 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 231 | 20241219 | 153600 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 232 | 20241219 | 153500 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 233 | 20241219 | 153400 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 234 | 20241219 | 153300 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 235 | 20241219 | 153200 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 236 | 20241219 | 153100 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 0 |
| 237 | 20241219 | 153000 | 2244012700 | 7730 | 7730 | 7730 | 7730 | 6880 |
| 238 | 20241219 | 152900 | 2190830300 | 7720 | 7720 | 7720 | 7720 | 0 |
| 239 | 20241219 | 152800 | 2190830300 | 7720 | 7720 | 7720 | 7720 | 0 |
| 240 | 20241219 | 152700 | 2190830300 | 7720 | 7720 | 7720 | 7720 | 0 |
| 241 | 20241219 | 152600 | 2190830300 | 7720 | 7720 | 7720 | 7720 | 0 |
| 242 | 20241219 | 152500 | 2190830300 | 7720 | 7720 | 7720 | 7720 | 0 |
| 243 | 20241219 | 152400 | 2190830300 | 7720 | 7720 | 7720 | 7720 | 0 |
| 244 | 20241219 | 152300 | 2190830300 | 7720 | 7720 | 7720 | 7720 | 0 |
| 245 | 20241219 | 152200 | 2190830300 | 7720 | 7720 | 7720 | 7720 | 0 |
| 246 | 20241219 | 152100 | 2190830300 | 7720 | 7720 | 7720 | 7720 | 0 |
| 247 | 20241219 | 152000 | 2190830300 | 7720 | 7720 | 7720 | 7720 | 0 |
| 248 | 20241219 | 151900 | 2190830300 | 7720 | 7740 | 7750 | 7720 | 509 |
| 249 | 20241219 | 151800 | 2186893820 | 7730 | 7730 | 7730 | 7720 | 538 |
| 250 | 20241219 | 151700 | 2182737870 | 7740 | 7740 | 7750 | 7740 | 1000 |
| 251 | 20241219 | 151600 | 2174997700 | 7740 | 7730 | 7740 | 7720 | 925 |
| 252 | 20241219 | 151500 | 2167845440 | 7730 | 7720 | 7730 | 7700 | 1799 |
| 253 | 20241219 | 151400 | 2153970930 | 7710 | 7710 | 7710 | 7710 | 4 |
| 254 | 20241219 | 151300 | 2153940090 | 7720 | 7710 | 7750 | 7710 | 531 |
| 255 | 20241219 | 151200 | 2149837240 | 7710 | 7720 | 7720 | 7710 | 19 |
| 256 | 20241219 | 151100 | 2149690640 | 7720 | 7730 | 7740 | 7720 | 1802 |
| 257 | 20241219 | 151000 | 2135765270 | 7730 | 7730 | 7730 | 7730 | 208 |
| 258 | 20241219 | 150900 | 2134157430 | 7710 | 7710 | 7710 | 7710 | 708 |
| 259 | 20241219 | 150800 | 2128698750 | 7710 | 7710 | 7740 | 7710 | 632 |
| 260 | 20241219 | 150700 | 2123826000 | 7740 | 7710 | 7740 | 7710 | 13 |
| 261 | 20241219 | 150600 | 2123725620 | 7710 | 7720 | 7720 | 7710 | 772 |
| 262 | 20241219 | 150500 | 2117768630 | 7750 | 7760 | 7760 | 7750 | 94 |
| 263 | 20241219 | 150400 | 2117039490 | 7760 | 7730 | 7760 | 7730 | 147 |
| 264 | 20241219 | 150300 | 2115899960 | 7730 | 7730 | 7730 | 7730 | 4 |
| 265 | 20241219 | 150200 | 2115869040 | 7730 | 7710 | 7730 | 7710 | 182 |
| 266 | 20241219 | 150100 | 2114463900 | 7700 | 7700 | 7700 | 7700 | 0 |
| 267 | 20241219 | 150000 | 2114463900 | 7700 | 7710 | 7710 | 7700 | 1481 |
| 268 | 20241219 | 145900 | 2103045640 | 7710 | 7730 | 7730 | 7710 | 338 |
| 269 | 20241219 | 145800 | 2100437380 | 7740 | 7710 | 7750 | 7700 | 1736 |
| 270 | 20241219 | 145700 | 2087034080 | 7730 | 7720 | 7730 | 7710 | 1092 |
| 271 | 20241219 | 145600 | 2078596660 | 7700 | 7710 | 7710 | 7700 | 787 |
| 272 | 20241219 | 145500 | 2072531010 | 7710 | 7710 | 7720 | 7710 | 1167 |
| 273 | 20241219 | 145400 | 2063532080 | 7710 | 7740 | 7740 | 7710 | 709 |
| 274 | 20241219 | 145300 | 2058058470 | 7730 | 7730 | 7730 | 7730 | 100 |
| 275 | 20241219 | 145200 | 2057285470 | 7730 | 7730 | 7730 | 7730 | 190 |
| 276 | 20241219 | 145100 | 2055816770 | 7730 | 7730 | 7730 | 7730 | 30 |
| 277 | 20241219 | 145000 | 2055584870 | 7720 | 7730 | 7730 | 7720 | 779 |
| 278 | 20241219 | 144900 | 2049564100 | 7730 | 7710 | 7730 | 7710 | 516 |
| 279 | 20241219 | 144800 | 2045579020 | 7710 | 7720 | 7720 | 7710 | 3089 |
| 280 | 20241219 | 144700 | 2021741350 | 7720 | 7720 | 7720 | 7720 | 755 |
| 281 | 20241219 | 144600 | 2015912750 | 7720 | 7730 | 7730 | 7720 | 1050 |
| 282 | 20241219 | 144500 | 2007800020 | 7730 | 7750 | 7750 | 7730 | 505 |
| 283 | 20241219 | 144400 | 2003892270 | 7750 | 7740 | 7750 | 7740 | 14 |
| 284 | 20241219 | 144300 | 2003783780 | 7750 | 7750 | 7750 | 7750 | 4 |
| 285 | 20241219 | 144200 | 2003752780 | 7750 | 7750 | 7750 | 7750 | 5 |
| 286 | 20241219 | 144100 | 2003714030 | 7740 | 7740 | 7740 | 7740 | 171 |
| 287 | 20241219 | 144000 | 2002390490 | 7740 | 7740 | 7740 | 7740 | 112 |
| 288 | 20241219 | 143900 | 2001523610 | 7740 | 7750 | 7750 | 7740 | 768 |
| 289 | 20241219 | 143800 | 1995574720 | 7750 | 7760 | 7770 | 7750 | 1259 |
| 290 | 20241219 | 143700 | 1985810890 | 7760 | 7760 | 7760 | 7760 | 193 |
| 291 | 20241219 | 143600 | 1984313210 | 7750 | 7750 | 7750 | 7750 | 2 |
| 292 | 20241219 | 143500 | 1984297710 | 7760 | 7760 | 7760 | 7760 | 10 |
| 293 | 20241219 | 143400 | 1984220110 | 7760 | 7730 | 7760 | 7730 | 20 |
| 294 | 20241219 | 143300 | 1984065120 | 7730 | 7730 | 7730 | 7730 | 363 |
| 295 | 20241219 | 143200 | 1981259130 | 7730 | 7730 | 7730 | 7730 | 293 |
| 296 | 20241219 | 143100 | 1978994240 | 7720 | 7760 | 7760 | 7720 | 5 |
| 297 | 20241219 | 143000 | 1978955480 | 7720 | 7720 | 7720 | 7720 | 440 |
| 298 | 20241219 | 142900 | 1975558680 | 7720 | 7740 | 7740 | 7720 | 1995 |
| 299 | 20241219 | 142800 | 1960150980 | 7750 | 7750 | 7750 | 7750 | 166 |
| 300 | 20241219 | 142700 | 1958864480 | 7760 | 7760 | 7760 | 7760 | 73 |
| 301 | 20241219 | 142600 | 1958298000 | 7760 | 7760 | 7760 | 7760 | 1292 |
| 302 | 20241219 | 142500 | 1948272080 | 7770 | 7770 | 7770 | 7770 | 252 |
| 303 | 20241219 | 142400 | 1946314040 | 7780 | 7780 | 7780 | 7780 | 1499 |
| 304 | 20241219 | 142300 | 1934651820 | 7790 | 7780 | 7790 | 7770 | 1762 |
| 305 | 20241219 | 142200 | 1920958190 | 7770 | 7760 | 7770 | 7760 | 116 |
| 306 | 20241219 | 142100 | 1920057920 | 7760 | 7740 | 7760 | 7740 | 62 |
| 307 | 20241219 | 142000 | 1919577840 | 7740 | 7770 | 7770 | 7740 | 4 |
| 308 | 20241219 | 141900 | 1919546850 | 7770 | 7770 | 7770 | 7770 | 0 |
| 309 | 20241219 | 141800 | 1919546850 | 7770 | 7730 | 7770 | 7730 | 114 |
| 310 | 20241219 | 141700 | 1918665230 | 7730 | 7730 | 7730 | 7730 | 0 |
| 311 | 20241219 | 141600 | 1918665230 | 7730 | 7780 | 7780 | 7720 | 3539 |
| 312 | 20241219 | 141500 | 1891246320 | 7770 | 7770 | 7770 | 7770 | 0 |
| 313 | 20241219 | 141400 | 1891246320 | 7770 | 7770 | 7770 | 7770 | 5 |
| 314 | 20241219 | 141300 | 1891207470 | 7770 | 7770 | 7770 | 7770 | 9 |
| 315 | 20241219 | 141200 | 1891137540 | 7770 | 7790 | 7790 | 7760 | 360 |
| 316 | 20241219 | 141100 | 1888340560 | 7790 | 7770 | 7790 | 7770 | 21 |
| 317 | 20241219 | 141000 | 1888177370 | 7790 | 7790 | 7790 | 7790 | 1 |
| 318 | 20241219 | 140900 | 1888169580 | 7790 | 7780 | 7790 | 7780 | 701 |
| 319 | 20241219 | 140800 | 1882715790 | 7780 | 7780 | 7780 | 7780 | 161 |
| 320 | 20241219 | 140700 | 1881463210 | 7780 | 7790 | 7790 | 7780 | 620 |
| 321 | 20241219 | 140600 | 1876635130 | 7790 | 7780 | 7790 | 7780 | 272 |
| 322 | 20241219 | 140500 | 1874517840 | 7790 | 7790 | 7790 | 7790 | 300 |
| 323 | 20241219 | 140400 | 1872180840 | 7790 | 7770 | 7790 | 7770 | 1122 |
| 324 | 20241219 | 140300 | 1863442880 | 7750 | 7750 | 7750 | 7750 | 101 |
| 325 | 20241219 | 140200 | 1862660130 | 7750 | 7750 | 7750 | 7750 | 720 |
| 326 | 20241219 | 140100 | 1857080130 | 7750 | 7750 | 7750 | 7750 | 0 |
| 327 | 20241219 | 140000 | 1857080130 | 7750 | 7770 | 7790 | 7750 | 1498 |
| 328 | 20241219 | 135900 | 1845425400 | 7750 | 7750 | 7750 | 7750 | 157 |
| 329 | 20241219 | 135800 | 1844208650 | 7760 | 7730 | 7760 | 7730 | 223 |
| 330 | 20241219 | 135700 | 1842478840 | 7730 | 7700 | 7730 | 7700 | 15 |
| 331 | 20241219 | 135600 | 1842363310 | 7700 | 7700 | 7750 | 7700 | 796 |
| 332 | 20241219 | 135500 | 1836232470 | 7750 | 7740 | 7750 | 7700 | 6207 |
| 333 | 20241219 | 135400 | 1788379600 | 7740 | 7740 | 7740 | 7740 | 69 |
| 334 | 20241219 | 135300 | 1787845540 | 7750 | 7760 | 7760 | 7750 | 173 |
| 335 | 20241219 | 135200 | 1786503140 | 7740 | 7740 | 7740 | 7740 | 241 |
| 336 | 20241219 | 135100 | 1784637800 | 7730 | 7730 | 7730 | 7730 | 0 |
| 337 | 20241219 | 135000 | 1784637800 | 7730 | 7730 | 7730 | 7730 | 0 |
| 338 | 20241219 | 134900 | 1784637800 | 7730 | 7730 | 7730 | 7730 | 2 |
| 339 | 20241219 | 134800 | 1784622340 | 7730 | 7730 | 7730 | 7730 | 1037 |
| 340 | 20241219 | 134700 | 1776606330 | 7750 | 7760 | 7760 | 7720 | 3411 |
| 341 | 20241219 | 134600 | 1750163660 | 7710 | 7750 | 7750 | 7700 | 5190 |
| 342 | 20241219 | 134500 | 1710109700 | 7740 | 7730 | 7740 | 7730 | 1055 |
| 343 | 20241219 | 134400 | 1701947750 | 7720 | 7780 | 7780 | 7720 | 5997 |
| 344 | 20241219 | 134300 | 1655469400 | 7790 | 7790 | 7790 | 7790 | 2 |
| 345 | 20241219 | 134200 | 1655453820 | 7790 | 7790 | 7790 | 7790 | 40 |
| 346 | 20241219 | 134100 | 1655142220 | 7790 | 7800 | 7800 | 7790 | 374 |
| 347 | 20241219 | 134000 | 1652228750 | 7790 | 7790 | 7790 | 7790 | 0 |
| 348 | 20241219 | 133900 | 1652228750 | 7790 | 7790 | 7790 | 7790 | 0 |
| 349 | 20241219 | 133800 | 1652228750 | 7790 | 7800 | 7800 | 7790 | 177 |
| 350 | 20241219 | 133700 | 1650848160 | 7800 | 7790 | 7800 | 7790 | 12 |
| 351 | 20241219 | 133600 | 1650754570 | 7780 | 7780 | 7780 | 7780 | 1 |
| 352 | 20241219 | 133500 | 1650746790 | 7780 | 7780 | 7780 | 7780 | 5 |
| 353 | 20241219 | 133400 | 1650707890 | 7790 | 7790 | 7790 | 7790 | 380 |
| 354 | 20241219 | 133300 | 1647747690 | 7790 | 7790 | 7790 | 7780 | 724 |
| 355 | 20241219 | 133200 | 1642113430 | 7790 | 7810 | 7810 | 7790 | 947 |
| 356 | 20241219 | 133100 | 1634727890 | 7810 | 7810 | 7830 | 7810 | 772 |
| 357 | 20241219 | 133000 | 1628696930 | 7820 | 7810 | 7820 | 7810 | 336 |
| 358 | 20241219 | 132900 | 1626070270 | 7810 | 7810 | 7830 | 7810 | 1378 |
| 359 | 20241219 | 132800 | 1615305170 | 7800 | 7800 | 7800 | 7800 | 180 |
| 360 | 20241219 | 132700 | 1613901170 | 7810 | 7810 | 7810 | 7810 | 82 |
| 361 | 20241219 | 132600 | 1613260750 | 7800 | 7810 | 7810 | 7800 | 279 |
| 362 | 20241219 | 132500 | 1611083160 | 7810 | 7810 | 7810 | 7810 | 47 |
| 363 | 20241219 | 132400 | 1610716090 | 7810 | 7810 | 7810 | 7810 | 131 |
| 364 | 20241219 | 132300 | 1609692980 | 7810 | 7820 | 7820 | 7810 | 221 |
| 365 | 20241219 | 132200 | 1607966710 | 7820 | 7810 | 7820 | 7810 | 1951 |
| 366 | 20241219 | 132100 | 1592720480 | 7810 | 7810 | 7810 | 7810 | 1 |
| 367 | 20241219 | 132000 | 1592712670 | 7780 | 7810 | 7810 | 7780 | 2550 |
| 368 | 20241219 | 131900 | 1572837410 | 7800 | 7790 | 7800 | 7790 | 286 |
| 369 | 20241219 | 131800 | 1570607170 | 7810 | 7800 | 7810 | 7770 | 1452 |
| 370 | 20241219 | 131700 | 1559301890 | 7800 | 7800 | 7800 | 7800 | 0 |
| 371 | 20241219 | 131600 | 1559301890 | 7800 | 7800 | 7800 | 7790 | 152 |
| 372 | 20241219 | 131500 | 1558117790 | 7790 | 7790 | 7790 | 7790 | 116 |
| 373 | 20241219 | 131400 | 1557214150 | 7790 | 7790 | 7790 | 7790 | 229 |
| 374 | 20241219 | 131300 | 1555430240 | 7800 | 7800 | 7800 | 7800 | 0 |
| 375 | 20241219 | 131200 | 1555430240 | 7800 | 7800 | 7800 | 7800 | 40 |
| 376 | 20241219 | 131100 | 1555118240 | 7800 | 7800 | 7810 | 7800 | 285 |
| 377 | 20241219 | 131000 | 1552895200 | 7810 | 7810 | 7810 | 7810 | 0 |
| 378 | 20241219 | 130900 | 1552895200 | 7810 | 7810 | 7810 | 7810 | 0 |
| 379 | 20241219 | 130800 | 1552895200 | 7810 | 7800 | 7810 | 7800 | 170 |
| 380 | 20241219 | 130700 | 1551569150 | 7810 | 7810 | 7810 | 7810 | 0 |
| 381 | 20241219 | 130600 | 1551569150 | 7810 | 7770 | 7810 | 7770 | 422 |
| 382 | 20241219 | 130500 | 1548282110 | 7800 | 7800 | 7810 | 7800 | 420 |
| 383 | 20241219 | 130400 | 1545004340 | 7810 | 7790 | 7810 | 7790 | 544 |
| 384 | 20241219 | 130300 | 1540763380 | 7790 | 7770 | 7790 | 7770 | 1577 |
| 385 | 20241219 | 130200 | 1528502670 | 7770 | 7770 | 7770 | 7770 | 2 |
| 386 | 20241219 | 130100 | 1528487130 | 7770 | 7770 | 7770 | 7770 | 10 |
| 387 | 20241219 | 130000 | 1528409430 | 7770 | 7770 | 7770 | 7770 | 30 |
| 388 | 20241219 | 125900 | 1528176330 | 7770 | 7770 | 7770 | 7760 | 209 |
| 389 | 20241219 | 125800 | 1526553500 | 7770 | 7770 | 7770 | 7770 | 909 |
| 390 | 20241219 | 125700 | 1519490570 | 7770 | 7780 | 7780 | 7770 | 73 |
| 391 | 20241219 | 125600 | 1518922860 | 7780 | 7780 | 7780 | 7770 | 234 |
| 392 | 20241219 | 125500 | 1517102820 | 7770 | 7780 | 7780 | 7770 | 63 |
| 393 | 20241219 | 125400 | 1516612780 | 7780 | 7770 | 7780 | 7770 | 52 |
| 394 | 20241219 | 125300 | 1516208720 | 7780 | 7780 | 7780 | 7780 | 1 |
| 395 | 20241219 | 125200 | 1516200940 | 7770 | 7770 | 7770 | 7770 | 315 |
| 396 | 20241219 | 125100 | 1513753390 | 7780 | 7780 | 7780 | 7780 | 5 |
| 397 | 20241219 | 125000 | 1513714490 | 7780 | 7780 | 7780 | 7780 | 93 |
| 398 | 20241219 | 124900 | 1512990950 | 7780 | 7780 | 7780 | 7780 | 1000 |
| 399 | 20241219 | 124800 | 1505210950 | 7760 | 7750 | 7760 | 7750 | 1019 |
| 400 | 20241219 | 124700 | 1497309380 | 7760 | 7760 | 7760 | 7760 | 0 |
| 401 | 20241219 | 124600 | 1497309380 | 7760 | 7740 | 7760 | 7740 | 356 |
| 402 | 20241219 | 124500 | 1494550260 | 7740 | 7760 | 7760 | 7740 | 24 |
| 403 | 20241219 | 124400 | 1494364040 | 7760 | 7760 | 7760 | 7760 | 200 |
| 404 | 20241219 | 124300 | 1492812040 | 7760 | 7740 | 7760 | 7740 | 41 |
| 405 | 20241219 | 124200 | 1492494680 | 7740 | 7750 | 7750 | 7740 | 122 |
| 406 | 20241219 | 124100 | 1491550100 | 7750 | 7740 | 7750 | 7740 | 419 |
| 407 | 20241219 | 124000 | 1488305560 | 7750 | 7750 | 7750 | 7750 | 334 |
| 408 | 20241219 | 123900 | 1485717060 | 7760 | 7760 | 7760 | 7760 | 1 |
| 409 | 20241219 | 123800 | 1485709300 | 7750 | 7760 | 7760 | 7750 | 110 |
| 410 | 20241219 | 123700 | 1484856790 | 7750 | 7750 | 7750 | 7750 | 0 |
| 411 | 20241219 | 123600 | 1484856790 | 7750 | 7750 | 7750 | 7750 | 141 |
| 412 | 20241219 | 123500 | 1483764040 | 7750 | 7750 | 7750 | 7750 | 194 |
| 413 | 20241219 | 123400 | 1482260540 | 7750 | 7750 | 7750 | 7750 | 112 |
| 414 | 20241219 | 123300 | 1481392540 | 7760 | 7750 | 7760 | 7750 | 94 |
| 415 | 20241219 | 123200 | 1480663620 | 7750 | 7750 | 7750 | 7750 | 222 |
| 416 | 20241219 | 123100 | 1478943120 | 7750 | 7750 | 7750 | 7750 | 0 |
| 417 | 20241219 | 123000 | 1478943120 | 7750 | 7750 | 7750 | 7750 | 445 |
| 418 | 20241219 | 122900 | 1475494370 | 7750 | 7750 | 7750 | 7750 | 36 |
| 419 | 20241219 | 122800 | 1475215370 | 7750 | 7750 | 7750 | 7750 | 14 |
| 420 | 20241219 | 122700 | 1475106870 | 7750 | 7760 | 7760 | 7750 | 444 |
| 421 | 20241219 | 122600 | 1471665840 | 7760 | 7760 | 7760 | 7760 | 70 |
| 422 | 20241219 | 122500 | 1471122640 | 7750 | 7770 | 7770 | 7750 | 652 |
| 423 | 20241219 | 122400 | 1466066430 | 7760 | 7760 | 7760 | 7760 | 0 |
| 424 | 20241219 | 122300 | 1466066430 | 7760 | 7770 | 7770 | 7760 | 114 |
| 425 | 20241219 | 122200 | 1465180670 | 7770 | 7770 | 7770 | 7770 | 0 |
| 426 | 20241219 | 122100 | 1465180670 | 7770 | 7780 | 7780 | 7770 | 94 |
| 427 | 20241219 | 122000 | 1464449730 | 7780 | 7780 | 7780 | 7780 | 42 |
| 428 | 20241219 | 121900 | 1464122970 | 7780 | 7780 | 7780 | 7780 | 57 |
| 429 | 20241219 | 121800 | 1463679510 | 7760 | 7760 | 7760 | 7760 | 2 |
| 430 | 20241219 | 121700 | 1463663990 | 7750 | 7760 | 7760 | 7750 | 136 |
| 431 | 20241219 | 121600 | 1462609300 | 7770 | 7780 | 7780 | 7770 | 439 |
| 432 | 20241219 | 121500 | 1459194440 | 7780 | 7800 | 7800 | 7780 | 520 |
| 433 | 20241219 | 121400 | 1455146460 | 7800 | 7800 | 7800 | 7800 | 101 |
| 434 | 20241219 | 121300 | 1454358660 | 7800 | 7800 | 7800 | 7800 | 0 |
| 435 | 20241219 | 121200 | 1454358660 | 7800 | 7800 | 7800 | 7800 | 362 |
| 436 | 20241219 | 121100 | 1451535060 | 7800 | 7800 | 7800 | 7800 | 16 |
| 437 | 20241219 | 121000 | 1451410260 | 7800 | 7800 | 7800 | 7800 | 375 |
| 438 | 20241219 | 120900 | 1448485260 | 7800 | 7800 | 7800 | 7800 | 11 |
| 439 | 20241219 | 120800 | 1448399460 | 7790 | 7800 | 7800 | 7790 | 20 |
| 440 | 20241219 | 120700 | 1448243530 | 7790 | 7790 | 7790 | 7790 | 18 |
| 441 | 20241219 | 120600 | 1448103310 | 7800 | 7800 | 7800 | 7800 | 566 |
| 442 | 20241219 | 120500 | 1443688510 | 7800 | 7790 | 7800 | 7790 | 1030 |
| 443 | 20241219 | 120400 | 1435664210 | 7790 | 7790 | 7790 | 7790 | 15 |
| 444 | 20241219 | 120300 | 1435547360 | 7790 | 7790 | 7790 | 7790 | 13 |
| 445 | 20241219 | 120200 | 1435446090 | 7790 | 7790 | 7790 | 7790 | 26 |
| 446 | 20241219 | 120100 | 1435243550 | 7790 | 7780 | 7790 | 7780 | 12 |
| 447 | 20241219 | 120000 | 1435150180 | 7730 | 7790 | 7790 | 7720 | 628 |
| 448 | 20241219 | 115900 | 1430288500 | 7790 | 7800 | 7800 | 7790 | 55 |
| 449 | 20241219 | 115800 | 1429859550 | 7800 | 7800 | 7800 | 7800 | 0 |
| 450 | 20241219 | 115700 | 1429859550 | 7800 | 7800 | 7800 | 7800 | 0 |
| 451 | 20241219 | 115600 | 1429859550 | 7800 | 7810 | 7810 | 7760 | 61 |
| 452 | 20241219 | 115500 | 1429386100 | 7800 | 7780 | 7800 | 7780 | 146 |
| 453 | 20241219 | 115400 | 1428247320 | 7810 | 7790 | 7810 | 7790 | 1328 |
| 454 | 20241219 | 115300 | 1417882630 | 7790 | 7760 | 7790 | 7760 | 31 |
| 455 | 20241219 | 115200 | 1417642040 | 7790 | 7790 | 7790 | 7790 | 1 |
| 456 | 20241219 | 115100 | 1417634250 | 7780 | 7780 | 7780 | 7780 | 13 |
| 457 | 20241219 | 115000 | 1417533110 | 7780 | 7780 | 7780 | 7780 | 271 |
| 458 | 20241219 | 114900 | 1415424730 | 7780 | 7780 | 7780 | 7780 | 2 |
| 459 | 20241219 | 114800 | 1415409170 | 7780 | 7760 | 7780 | 7750 | 1178 |
| 460 | 20241219 | 114700 | 1406277470 | 7770 | 7770 | 7770 | 7770 | 186 |
| 461 | 20241219 | 114600 | 1404832250 | 7780 | 7770 | 7780 | 7760 | 688 |
| 462 | 20241219 | 114500 | 1399487480 | 7780 | 7780 | 7780 | 7770 | 45 |
| 463 | 20241219 | 114400 | 1399137630 | 7770 | 7790 | 7790 | 7770 | 120 |
| 464 | 20241219 | 114300 | 1398204830 | 7790 | 7790 | 7800 | 7790 | 211 |
| 465 | 20241219 | 114200 | 1396561040 | 7800 | 7800 | 7800 | 7800 | 0 |
| 466 | 20241219 | 114100 | 1396561040 | 7800 | 7760 | 7800 | 7760 | 2120 |
| 467 | 20241219 | 114000 | 1380049270 | 7750 | 7750 | 7750 | 7750 | 193 |
| 468 | 20241219 | 113900 | 1378553520 | 7750 | 7750 | 7750 | 7750 | 229 |
| 469 | 20241219 | 113800 | 1376778770 | 7740 | 7730 | 7740 | 7730 | 3646 |
| 470 | 20241219 | 113700 | 1348558740 | 7730 | 7740 | 7740 | 7730 | 1674 |
| 471 | 20241219 | 113600 | 1335604840 | 7740 | 7750 | 7750 | 7740 | 876 |
| 472 | 20241219 | 113500 | 1328824330 | 7740 | 7750 | 7750 | 7740 | 301 |
| 473 | 20241219 | 113400 | 1326494580 | 7740 | 7750 | 7750 | 7740 | 521 |
| 474 | 20241219 | 113300 | 1322461830 | 7740 | 7750 | 7750 | 7740 | 21 |
| 475 | 20241219 | 113200 | 1322299090 | 7750 | 7750 | 7750 | 7750 | 187 |
| 476 | 20241219 | 113100 | 1320849840 | 7750 | 7750 | 7750 | 7750 | 268 |
| 477 | 20241219 | 113000 | 1318772840 | 7760 | 7760 | 7760 | 7760 | 92 |
| 478 | 20241219 | 112900 | 1318058920 | 7770 | 7770 | 7770 | 7770 | 4 |
| 479 | 20241219 | 112800 | 1318027840 | 7760 | 7770 | 7770 | 7760 | 151 |
| 480 | 20241219 | 112700 | 1316855770 | 7780 | 7770 | 7780 | 7770 | 52 |
| 481 | 20241219 | 112600 | 1316451720 | 7770 | 7760 | 7770 | 7760 | 51 |
| 482 | 20241219 | 112500 | 1316055950 | 7770 | 7760 | 7770 | 7760 | 2 |
| 483 | 20241219 | 112400 | 1316040420 | 7790 | 7790 | 7790 | 7790 | 1 |
| 484 | 20241219 | 112300 | 1316032630 | 7790 | 7770 | 7800 | 7770 | 1015 |
| 485 | 20241219 | 112200 | 1308126200 | 7760 | 7740 | 7760 | 7740 | 278 |
| 486 | 20241219 | 112100 | 1305969580 | 7760 | 7760 | 7760 | 7760 | 20 |
| 487 | 20241219 | 112000 | 1305814380 | 7760 | 7750 | 7760 | 7750 | 647 |
| 488 | 20241219 | 111900 | 1300794880 | 7760 | 7750 | 7760 | 7740 | 604 |
| 489 | 20241219 | 111800 | 1296116870 | 7740 | 7740 | 7740 | 7740 | 0 |
| 490 | 20241219 | 111700 | 1296116870 | 7740 | 7740 | 7770 | 7740 | 2400 |
| 491 | 20241219 | 111600 | 1277512130 | 7740 | 7760 | 7760 | 7740 | 13 |
| 492 | 20241219 | 111500 | 1277411490 | 7750 | 7750 | 7750 | 7750 | 240 |
| 493 | 20241219 | 111400 | 1275551490 | 7750 | 7740 | 7750 | 7740 | 86 |
| 494 | 20241219 | 111300 | 1274885100 | 7750 | 7740 | 7750 | 7740 | 245 |
| 495 | 20241219 | 111200 | 1272986800 | 7740 | 7740 | 7740 | 7730 | 495 |
| 496 | 20241219 | 111100 | 1269155990 | 7750 | 7750 | 7750 | 7750 | 10 |
| 497 | 20241219 | 111000 | 1269078490 | 7750 | 7760 | 7760 | 7750 | 1927 |
| 498 | 20241219 | 110900 | 1254142760 | 7770 | 7750 | 7770 | 7750 | 1637 |
| 499 | 20241219 | 110800 | 1241449900 | 7740 | 7750 | 7750 | 7740 | 146 |
| 500 | 20241219 | 110700 | 1240319750 | 7740 | 7740 | 7750 | 7740 | 517 |
| 501 | 20241219 | 110600 | 1236314170 | 7740 | 7740 | 7750 | 7740 | 227 |
| 502 | 20241219 | 110500 | 1234556100 | 7740 | 7730 | 7740 | 7730 | 838 |
| 503 | 20241219 | 110400 | 1228073450 | 7730 | 7700 | 7730 | 7700 | 80 |
| 504 | 20241219 | 110300 | 1227455500 | 7690 | 7710 | 7710 | 7690 | 1716 |
| 505 | 20241219 | 110200 | 1214227320 | 7710 | 7660 | 7710 | 7660 | 85 |
| 506 | 20241219 | 110100 | 1213575470 | 7660 | 7740 | 7740 | 7660 | 1373 |
| 507 | 20241219 | 110000 | 1203022770 | 7710 | 7740 | 7740 | 7710 | 1434 |
| 508 | 20241219 | 105900 | 1191966590 | 7740 | 7740 | 7740 | 7720 | 564 |
| 509 | 20241219 | 105800 | 1187608070 | 7720 | 7730 | 7740 | 7720 | 525 |
| 510 | 20241219 | 105700 | 1183551930 | 7730 | 7720 | 7730 | 7720 | 61 |
| 511 | 20241219 | 105600 | 1183080500 | 7730 | 7720 | 7730 | 7710 | 503 |
| 512 | 20241219 | 105500 | 1179201020 | 7720 | 7720 | 7720 | 7720 | 654 |
| 513 | 20241219 | 105400 | 1174152140 | 7720 | 7710 | 7720 | 7710 | 13 |
| 514 | 20241219 | 105300 | 1174051790 | 7710 | 7710 | 7720 | 7700 | 172 |
| 515 | 20241219 | 105200 | 1172725500 | 7710 | 7700 | 7720 | 7700 | 201 |
| 516 | 20241219 | 105100 | 1171176860 | 7730 | 7710 | 7730 | 7700 | 495 |
| 517 | 20241219 | 105000 | 1167359080 | 7710 | 7700 | 7710 | 7700 | 26 |
| 518 | 20241219 | 104900 | 1167158870 | 7710 | 7700 | 7710 | 7700 | 73 |
| 519 | 20241219 | 104800 | 1166596480 | 7700 | 7690 | 7700 | 7680 | 682 |
| 520 | 20241219 | 104700 | 1161353090 | 7690 | 7680 | 7690 | 7680 | 275 |
| 521 | 20241219 | 104600 | 1159240070 | 7680 | 7660 | 7680 | 7660 | 311 |
| 522 | 20241219 | 104500 | 1156856070 | 7660 | 7700 | 7700 | 7650 | 3109 |
| 523 | 20241219 | 104400 | 1133045580 | 7690 | 7710 | 7710 | 7690 | 287 |
| 524 | 20241219 | 104300 | 1130835690 | 7710 | 7710 | 7720 | 7710 | 266 |
| 525 | 20241219 | 104200 | 1128784760 | 7710 | 7700 | 7710 | 7700 | 541 |
| 526 | 20241219 | 104100 | 1124614050 | 7710 | 7710 | 7710 | 7710 | 942 |
| 527 | 20241219 | 104000 | 1117351230 | 7700 | 7710 | 7710 | 7700 | 32 |
| 528 | 20241219 | 103900 | 1117104740 | 7700 | 7720 | 7720 | 7700 | 244 |
| 529 | 20241219 | 103800 | 1115223730 | 7710 | 7700 | 7710 | 7700 | 74 |
| 530 | 20241219 | 103700 | 1114653640 | 7690 | 7700 | 7700 | 7690 | 61 |
| 531 | 20241219 | 103600 | 1114184500 | 7700 | 7720 | 7720 | 7700 | 178 |
| 532 | 20241219 | 103500 | 1112811440 | 7670 | 7680 | 7690 | 7670 | 121 |
| 533 | 20241219 | 103400 | 1111882350 | 7690 | 7700 | 7700 | 7670 | 592 |
| 534 | 20241219 | 103300 | 1107337620 | 7670 | 7690 | 7690 | 7670 | 462 |
| 535 | 20241219 | 103200 | 1103789740 | 7670 | 7690 | 7690 | 7670 | 6 |
| 536 | 20241219 | 103100 | 1103743620 | 7680 | 7670 | 7680 | 7660 | 935 |
| 537 | 20241219 | 103000 | 1096576450 | 7670 | 7670 | 7670 | 7670 | 176 |
| 538 | 20241219 | 102900 | 1095226530 | 7670 | 7680 | 7690 | 7660 | 2882 |
| 539 | 20241219 | 102800 | 1073148940 | 7680 | 7670 | 7680 | 7660 | 598 |
| 540 | 20241219 | 102700 | 1068564690 | 7670 | 7670 | 7670 | 7670 | 150 |
| 541 | 20241219 | 102600 | 1067414190 | 7670 | 7670 | 7670 | 7660 | 2733 |
| 542 | 20241219 | 102500 | 1046454620 | 7670 | 7700 | 7700 | 7670 | 4209 |
| 543 | 20241219 | 102400 | 1014100740 | 7700 | 7700 | 7700 | 7700 | 12 |
| 544 | 20241219 | 102300 | 1014008340 | 7700 | 7700 | 7700 | 7700 | 491 |
| 545 | 20241219 | 102200 | 1010227640 | 7700 | 7720 | 7720 | 7700 | 774 |
| 546 | 20241219 | 102100 | 1004257290 | 7720 | 7710 | 7720 | 7710 | 380 |
| 547 | 20241219 | 102000 | 1001327110 | 7720 | 7760 | 7760 | 7710 | 1007 |
| 548 | 20241219 | 101900 | 993554630 | 7770 | 7730 | 7770 | 7730 | 134 |
| 549 | 20241219 | 101800 | 992518770 | 7740 | 7740 | 7740 | 7740 | 228 |
| 550 | 20241219 | 101700 | 990754050 | 7790 | 7790 | 7790 | 7790 | 1 |
| 551 | 20241219 | 101600 | 990746260 | 7760 | 7780 | 7810 | 7750 | 2789 |
| 552 | 20241219 | 101500 | 969106910 | 7780 | 7790 | 7830 | 7780 | 1880 |
| 553 | 20241219 | 101400 | 954457390 | 7780 | 7780 | 7780 | 7780 | 169 |
| 554 | 20241219 | 101300 | 953142570 | 7780 | 7770 | 7780 | 7770 | 120 |
| 555 | 20241219 | 101200 | 952208990 | 7780 | 7770 | 7820 | 7770 | 2260 |
| 556 | 20241219 | 101100 | 934607720 | 7820 | 7760 | 7830 | 7760 | 4998 |
| 557 | 20241219 | 101000 | 895612530 | 7760 | 7760 | 7760 | 7760 | 199 |
| 558 | 20241219 | 100900 | 894068290 | 7760 | 7770 | 7770 | 7760 | 1220 |
| 559 | 20241219 | 100800 | 884594120 | 7770 | 7760 | 7770 | 7750 | 248 |
| 560 | 20241219 | 100700 | 882668930 | 7760 | 7760 | 7760 | 7760 | 50 |
| 561 | 20241219 | 100600 | 882280930 | 7760 | 7730 | 7760 | 7730 | 22 |
| 562 | 20241219 | 100500 | 882110690 | 7760 | 7750 | 7760 | 7750 | 16 |
| 563 | 20241219 | 100400 | 881986640 | 7750 | 7750 | 7750 | 7750 | 347 |
| 564 | 20241219 | 100300 | 879297390 | 7750 | 7710 | 7750 | 7710 | 19 |
| 565 | 20241219 | 100200 | 879150500 | 7710 | 7740 | 7760 | 7710 | 1376 |
| 566 | 20241219 | 100100 | 868524540 | 7740 | 7730 | 7740 | 7720 | 203 |
| 567 | 20241219 | 100000 | 866955780 | 7740 | 7760 | 7760 | 7740 | 990 |
| 568 | 20241219 | 095900 | 859291270 | 7760 | 7740 | 7760 | 7740 | 1037 |
| 569 | 20241219 | 095800 | 851264760 | 7740 | 7740 | 7750 | 7740 | 1404 |
| 570 | 20241219 | 095700 | 840395030 | 7740 | 7730 | 7750 | 7730 | 1593 |
| 571 | 20241219 | 095600 | 828062810 | 7730 | 7730 | 7740 | 7730 | 316 |
| 572 | 20241219 | 095500 | 825619620 | 7730 | 7710 | 7730 | 7710 | 2116 |
| 573 | 20241219 | 095400 | 809270990 | 7730 | 7720 | 7730 | 7710 | 789 |
| 574 | 20241219 | 095300 | 803177600 | 7710 | 7710 | 7730 | 7710 | 680 |
| 575 | 20241219 | 095200 | 797930760 | 7710 | 7700 | 7710 | 7700 | 184 |
| 576 | 20241219 | 095100 | 796512950 | 7700 | 7690 | 7700 | 7690 | 478 |
| 577 | 20241219 | 095000 | 792835780 | 7690 | 7690 | 7690 | 7690 | 854 |
| 578 | 20241219 | 094900 | 786268520 | 7700 | 7700 | 7700 | 7700 | 923 |
| 579 | 20241219 | 094800 | 779161420 | 7690 | 7690 | 7700 | 7690 | 1406 |
| 580 | 20241219 | 094700 | 768348330 | 7690 | 7710 | 7710 | 7690 | 2017 |
| 581 | 20241219 | 094600 | 752834870 | 7710 | 7710 | 7710 | 7700 | 754 |
| 582 | 20241219 | 094500 | 747023050 | 7710 | 7710 | 7710 | 7710 | 380 |
| 583 | 20241219 | 094400 | 744093250 | 7710 | 7710 | 7710 | 7710 | 15 |
| 584 | 20241219 | 094300 | 743977600 | 7710 | 7700 | 7710 | 7700 | 661 |
| 585 | 20241219 | 094200 | 738887350 | 7690 | 7690 | 7690 | 7690 | 9 |
| 586 | 20241219 | 094100 | 738818140 | 7690 | 7690 | 7690 | 7670 | 6162 |
| 587 | 20241219 | 094000 | 691554140 | 7670 | 7680 | 7680 | 7670 | 3858 |
| 588 | 20241219 | 093900 | 661954280 | 7680 | 7700 | 7700 | 7680 | 287 |
| 589 | 20241219 | 093800 | 659748310 | 7700 | 7690 | 7700 | 7690 | 127 |
| 590 | 20241219 | 093700 | 658771350 | 7690 | 7680 | 7700 | 7680 | 2140 |
| 591 | 20241219 | 093600 | 642302430 | 7670 | 7700 | 7710 | 7670 | 2022 |
| 592 | 20241219 | 093500 | 626769790 | 7680 | 7710 | 7710 | 7680 | 340 |
| 593 | 20241219 | 093400 | 624154560 | 7700 | 7690 | 7700 | 7680 | 527 |
| 594 | 20241219 | 093300 | 620099780 | 7690 | 7680 | 7690 | 7670 | 605 |
| 595 | 20241219 | 093200 | 615454660 | 7680 | 7710 | 7720 | 7670 | 887 |
| 596 | 20241219 | 093100 | 608635900 | 7710 | 7690 | 7710 | 7660 | 4841 |
| 597 | 20241219 | 093000 | 571496910 | 7690 | 7680 | 7690 | 7670 | 352 |
| 598 | 20241219 | 092900 | 568793550 | 7690 | 7670 | 7710 | 7670 | 141 |
| 599 | 20241219 | 092800 | 567711970 | 7670 | 7660 | 7670 | 7660 | 541 |
| 600 | 20241219 | 092700 | 563566810 | 7660 | 7670 | 7670 | 7660 | 531 |
| 601 | 20241219 | 092600 | 559497260 | 7670 | 7660 | 7670 | 7660 | 267 |
| 602 | 20241219 | 092500 | 557450180 | 7660 | 7660 | 7670 | 7660 | 989 |
| 603 | 20241219 | 092400 | 549874390 | 7660 | 7670 | 7670 | 7660 | 623 |
| 604 | 20241219 | 092300 | 545096380 | 7670 | 7660 | 7670 | 7660 | 260 |
| 605 | 20241219 | 092200 | 543104760 | 7660 | 7660 | 7660 | 7640 | 2296 |
| 606 | 20241219 | 092100 | 525535810 | 7660 | 7670 | 7670 | 7660 | 970 |
| 607 | 20241219 | 092000 | 518104760 | 7670 | 7660 | 7670 | 7660 | 1273 |
| 608 | 20241219 | 091900 | 508353550 | 7660 | 7660 | 7660 | 7660 | 156 |
| 609 | 20241219 | 091800 | 507158590 | 7650 | 7660 | 7660 | 7640 | 1638 |
| 610 | 20241219 | 091700 | 494624780 | 7660 | 7670 | 7670 | 7660 | 3028 |
| 611 | 20241219 | 091600 | 471428590 | 7670 | 7670 | 7670 | 7670 | 4256 |
| 612 | 20241219 | 091500 | 438785070 | 7670 | 7710 | 7710 | 7670 | 2979 |
| 613 | 20241219 | 091400 | 415922970 | 7680 | 7670 | 7710 | 7670 | 6253 |
| 614 | 20241219 | 091300 | 367852840 | 7690 | 7660 | 7690 | 7660 | 3285 |
| 615 | 20241219 | 091200 | 342627410 | 7650 | 7670 | 7670 | 7650 | 1896 |
| 616 | 20241219 | 091100 | 328107730 | 7670 | 7670 | 7680 | 7670 | 546 |
| 617 | 20241219 | 091000 | 323918830 | 7670 | 7670 | 7680 | 7650 | 1356 |
| 618 | 20241219 | 090900 | 313534770 | 7670 | 7650 | 7670 | 7650 | 2222 |
| 619 | 20241219 | 090800 | 296529780 | 7650 | 7680 | 7680 | 7650 | 3227 |
| 620 | 20241219 | 090700 | 271814180 | 7680 | 7690 | 7700 | 7660 | 2233 |
| 621 | 20241219 | 090600 | 254655970 | 7670 | 7700 | 7710 | 7650 | 4629 |
| 622 | 20241219 | 090500 | 219114710 | 7680 | 7690 | 7690 | 7660 | 2184 |
| 623 | 20241219 | 090400 | 202336290 | 7690 | 7680 | 7690 | 7650 | 1238 |
| 624 | 20241219 | 090300 | 192833100 | 7670 | 7680 | 7740 | 7660 | 950 |
| 625 | 20241219 | 090200 | 185545530 | 7660 | 7590 | 7690 | 7580 | 5106 |
| 626 | 20241219 | 090100 | 146408300 | 7590 | 7650 | 7650 | 7590 | 5709 |
| 627 | 20241219 | 090000 | 102972330 | 7650 | 7680 | 7690 | 7600 | 13353 |