28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 183600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 4045 |
| 3 | 20241219 | 183500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 4 | 20241219 | 183400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 5 | 20241219 | 183300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 6 | 20241219 | 183200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 7 | 20241219 | 183100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 8 | 20241219 | 183000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 9 | 20241219 | 182900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 10 | 20241219 | 182800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 11 | 20241219 | 182700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 12 | 20241219 | 182600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 13 | 20241219 | 182500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 14 | 20241219 | 182400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 15 | 20241219 | 182300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 16 | 20241219 | 182200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 17 | 20241219 | 182100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 18 | 20241219 | 182000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 19 | 20241219 | 181900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 20 | 20241219 | 181800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 21 | 20241219 | 181700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 22 | 20241219 | 181600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 23 | 20241219 | 181500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 24 | 20241219 | 181400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 25 | 20241219 | 181300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 26 | 20241219 | 181200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 27 | 20241219 | 181100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 28 | 20241219 | 181000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 29 | 20241219 | 180900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 30 | 20241219 | 180800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 31 | 20241219 | 180700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 32 | 20241219 | 180600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 4045 |
| 33 | 20241219 | 180500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 34 | 20241219 | 180400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 35 | 20241219 | 180300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 36 | 20241219 | 180200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 37 | 20241219 | 180100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 38 | 20241219 | 180000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 39 | 20241219 | 175900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 40 | 20241219 | 175800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 41 | 20241219 | 175700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 42 | 20241219 | 175600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 43 | 20241219 | 175500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 44 | 20241219 | 175400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 45 | 20241219 | 175300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 46 | 20241219 | 175200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 47 | 20241219 | 175100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 48 | 20241219 | 175000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 49 | 20241219 | 174900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 50 | 20241219 | 174800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 51 | 20241219 | 174700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 52 | 20241219 | 174600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 53 | 20241219 | 174500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 54 | 20241219 | 174400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 55 | 20241219 | 174300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 56 | 20241219 | 174200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 57 | 20241219 | 174100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 58 | 20241219 | 174000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 59 | 20241219 | 173900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 60 | 20241219 | 173800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 61 | 20241219 | 173700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 62 | 20241219 | 173600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 4045 |
| 63 | 20241219 | 173500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 64 | 20241219 | 173400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 65 | 20241219 | 173300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 66 | 20241219 | 173200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 67 | 20241219 | 173100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 68 | 20241219 | 173000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 69 | 20241219 | 172900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 70 | 20241219 | 172800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 71 | 20241219 | 172700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 72 | 20241219 | 172600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 73 | 20241219 | 172500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 74 | 20241219 | 172400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 75 | 20241219 | 172300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 76 | 20241219 | 172200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 77 | 20241219 | 172100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 78 | 20241219 | 172000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 79 | 20241219 | 171900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 80 | 20241219 | 171800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 81 | 20241219 | 171700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 82 | 20241219 | 171600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 83 | 20241219 | 171500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 84 | 20241219 | 171400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 85 | 20241219 | 171300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 86 | 20241219 | 171200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 87 | 20241219 | 171100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 88 | 20241219 | 171000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 89 | 20241219 | 170900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 90 | 20241219 | 170800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 91 | 20241219 | 170700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 92 | 20241219 | 170600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 4045 |
| 93 | 20241219 | 170500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 94 | 20241219 | 170400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 95 | 20241219 | 170300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 96 | 20241219 | 170200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 97 | 20241219 | 170100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 98 | 20241219 | 170000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 99 | 20241219 | 165900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 100 | 20241219 | 165800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 101 | 20241219 | 165700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 102 | 20241219 | 165600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 103 | 20241219 | 165500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 104 | 20241219 | 165400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 105 | 20241219 | 165300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 106 | 20241219 | 165200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 107 | 20241219 | 165100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 108 | 20241219 | 165000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 109 | 20241219 | 164900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 110 | 20241219 | 164800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 111 | 20241219 | 164700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 112 | 20241219 | 164600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 113 | 20241219 | 164500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 114 | 20241219 | 164400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 115 | 20241219 | 164300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 116 | 20241219 | 164200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 117 | 20241219 | 164100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 118 | 20241219 | 164000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 119 | 20241219 | 163900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 120 | 20241219 | 163800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 121 | 20241219 | 163700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 122 | 20241219 | 163600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 4045 |
| 123 | 20241219 | 163500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 124 | 20241219 | 163400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 125 | 20241219 | 163300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 126 | 20241219 | 163200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 127 | 20241219 | 163100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 128 | 20241219 | 163000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 129 | 20241219 | 162900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 130 | 20241219 | 162800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 131 | 20241219 | 162700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 132 | 20241219 | 162600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 133 | 20241219 | 162500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 134 | 20241219 | 162400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 135 | 20241219 | 162300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 136 | 20241219 | 162200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 137 | 20241219 | 162100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 138 | 20241219 | 162000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 139 | 20241219 | 161900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 140 | 20241219 | 161800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 141 | 20241219 | 161700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 142 | 20241219 | 161600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 143 | 20241219 | 161500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 144 | 20241219 | 161400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 145 | 20241219 | 161300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 146 | 20241219 | 161200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 147 | 20241219 | 161100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 148 | 20241219 | 161000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 149 | 20241219 | 160900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 150 | 20241219 | 160800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 151 | 20241219 | 160700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 152 | 20241219 | 160600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 4045 |
| 153 | 20241219 | 160500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 154 | 20241219 | 160400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 155 | 20241219 | 160300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 156 | 20241219 | 160200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 157 | 20241219 | 160100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 158 | 20241219 | 160000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 159 | 20241219 | 155900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 160 | 20241219 | 155800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 161 | 20241219 | 155700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 162 | 20241219 | 155600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 163 | 20241219 | 155500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 164 | 20241219 | 155400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 165 | 20241219 | 155300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 166 | 20241219 | 155200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 167 | 20241219 | 155100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 168 | 20241219 | 155000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 169 | 20241219 | 154900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 170 | 20241219 | 154800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 171 | 20241219 | 154700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 172 | 20241219 | 154600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 173 | 20241219 | 154500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 174 | 20241219 | 154400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 175 | 20241219 | 154300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 176 | 20241219 | 154200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 177 | 20241219 | 154100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 178 | 20241219 | 154000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 179 | 20241219 | 153900 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 180 | 20241219 | 153800 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 181 | 20241219 | 153700 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 182 | 20241219 | 153600 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 4045 |
| 183 | 20241219 | 153500 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 184 | 20241219 | 153400 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 185 | 20241219 | 153300 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 186 | 20241219 | 153200 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 187 | 20241219 | 153100 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 188 | 20241219 | 153000 | 2005687710 | 5320 | 5320 | 5320 | 5320 | 4045 |
| 189 | 20241219 | 152900 | 1984168310 | 5320 | 5320 | 5320 | 5320 | 0 |
| 190 | 20241219 | 152800 | 1984168310 | 5320 | 5320 | 5320 | 5320 | 0 |
| 191 | 20241219 | 152700 | 1984168310 | 5320 | 5320 | 5320 | 5320 | 0 |
| 192 | 20241219 | 152600 | 1984168310 | 5320 | 5320 | 5320 | 5320 | 0 |
| 193 | 20241219 | 152500 | 1984168310 | 5320 | 5320 | 5320 | 5320 | 0 |
| 194 | 20241219 | 152400 | 1984168310 | 5320 | 5320 | 5320 | 5320 | 0 |
| 195 | 20241219 | 152300 | 1984168310 | 5320 | 5320 | 5320 | 5320 | 0 |
| 196 | 20241219 | 152200 | 1984168310 | 5320 | 5320 | 5320 | 5320 | 0 |
| 197 | 20241219 | 152100 | 1984168310 | 5320 | 5320 | 5320 | 5320 | 0 |
| 198 | 20241219 | 152000 | 1984168310 | 5320 | 5320 | 5320 | 5320 | 0 |
| 199 | 20241219 | 151900 | 1984168310 | 5320 | 5290 | 5320 | 5290 | 511 |
| 200 | 20241219 | 151800 | 1981460260 | 5320 | 5320 | 5320 | 5320 | 200 |
| 201 | 20241219 | 151700 | 1980396260 | 5320 | 5320 | 5320 | 5290 | 503 |
| 202 | 20241219 | 151600 | 1977735300 | 5290 | 5300 | 5300 | 5290 | 936 |
| 203 | 20241219 | 151500 | 1972781990 | 5300 | 5310 | 5310 | 5300 | 2681 |
| 204 | 20241219 | 151400 | 1958571180 | 5310 | 5310 | 5310 | 5310 | 0 |
| 205 | 20241219 | 151300 | 1958571180 | 5310 | 5310 | 5310 | 5310 | 451 |
| 206 | 20241219 | 151200 | 1956176370 | 5310 | 5310 | 5310 | 5310 | 2329 |
| 207 | 20241219 | 151100 | 1943809380 | 5310 | 5320 | 5320 | 5310 | 66 |
| 208 | 20241219 | 151000 | 1943458820 | 5330 | 5330 | 5330 | 5330 | 0 |
| 209 | 20241219 | 150900 | 1943458820 | 5330 | 5330 | 5330 | 5330 | 0 |
| 210 | 20241219 | 150800 | 1943458820 | 5330 | 5330 | 5330 | 5330 | 20 |
| 211 | 20241219 | 150700 | 1943352220 | 5330 | 5330 | 5330 | 5330 | 3 |
| 212 | 20241219 | 150600 | 1943336230 | 5330 | 5320 | 5330 | 5310 | 610 |
| 213 | 20241219 | 150500 | 1940092030 | 5320 | 5320 | 5320 | 5320 | 0 |
| 214 | 20241219 | 150400 | 1940092030 | 5320 | 5320 | 5320 | 5320 | 50 |
| 215 | 20241219 | 150300 | 1939826030 | 5310 | 5320 | 5330 | 5310 | 1650 |
| 216 | 20241219 | 150200 | 1931048910 | 5320 | 5320 | 5320 | 5320 | 1 |
| 217 | 20241219 | 150100 | 1931043590 | 5320 | 5320 | 5320 | 5320 | 15 |
| 218 | 20241219 | 150000 | 1930963790 | 5320 | 5320 | 5320 | 5320 | 40 |
| 219 | 20241219 | 145900 | 1930750990 | 5330 | 5330 | 5330 | 5330 | 101 |
| 220 | 20241219 | 145800 | 1930212660 | 5330 | 5330 | 5330 | 5330 | 5 |
| 221 | 20241219 | 145700 | 1930186010 | 5350 | 5350 | 5350 | 5350 | 0 |
| 222 | 20241219 | 145600 | 1930186010 | 5350 | 5350 | 5350 | 5350 | 0 |
| 223 | 20241219 | 145500 | 1930186010 | 5350 | 5350 | 5350 | 5350 | 0 |
| 224 | 20241219 | 145400 | 1930186010 | 5350 | 5340 | 5350 | 5340 | 412 |
| 225 | 20241219 | 145300 | 1927982720 | 5330 | 5330 | 5330 | 5330 | 0 |
| 226 | 20241219 | 145200 | 1927982720 | 5330 | 5330 | 5330 | 5330 | 11 |
| 227 | 20241219 | 145100 | 1927924090 | 5330 | 5330 | 5330 | 5330 | 0 |
| 228 | 20241219 | 145000 | 1927924090 | 5330 | 5310 | 5330 | 5310 | 309 |
| 229 | 20241219 | 144900 | 1926279340 | 5320 | 5320 | 5320 | 5320 | 0 |
| 230 | 20241219 | 144800 | 1926279340 | 5320 | 5320 | 5320 | 5320 | 13 |
| 231 | 20241219 | 144700 | 1926210180 | 5310 | 5310 | 5310 | 5310 | 10 |
| 232 | 20241219 | 144600 | 1926157080 | 5320 | 5320 | 5320 | 5320 | 0 |
| 233 | 20241219 | 144500 | 1926157080 | 5320 | 5320 | 5320 | 5320 | 0 |
| 234 | 20241219 | 144400 | 1926157080 | 5320 | 5310 | 5320 | 5310 | 142 |
| 235 | 20241219 | 144300 | 1925403000 | 5310 | 5310 | 5310 | 5310 | 91 |
| 236 | 20241219 | 144200 | 1924919790 | 5310 | 5310 | 5310 | 5310 | 16 |
| 237 | 20241219 | 144100 | 1924834830 | 5310 | 5310 | 5310 | 5310 | 4 |
| 238 | 20241219 | 144000 | 1924813590 | 5310 | 5310 | 5310 | 5310 | 30 |
| 239 | 20241219 | 143900 | 1924654290 | 5310 | 5310 | 5310 | 5310 | 0 |
| 240 | 20241219 | 143800 | 1924654290 | 5310 | 5330 | 5330 | 5310 | 1500 |
| 241 | 20241219 | 143700 | 1916684370 | 5330 | 5330 | 5330 | 5330 | 0 |
| 242 | 20241219 | 143600 | 1916684370 | 5330 | 5330 | 5330 | 5330 | 8 |
| 243 | 20241219 | 143500 | 1916641730 | 5330 | 5330 | 5330 | 5330 | 8 |
| 244 | 20241219 | 143400 | 1916599090 | 5330 | 5330 | 5330 | 5330 | 6 |
| 245 | 20241219 | 143300 | 1916567110 | 5360 | 5360 | 5360 | 5360 | 0 |
| 246 | 20241219 | 143200 | 1916567110 | 5360 | 5360 | 5360 | 5350 | 1196 |
| 247 | 20241219 | 143100 | 1910157050 | 5360 | 5370 | 5370 | 5360 | 3485 |
| 248 | 20241219 | 143000 | 1891476200 | 5370 | 5370 | 5370 | 5370 | 91 |
| 249 | 20241219 | 142900 | 1890987530 | 5370 | 5360 | 5370 | 5360 | 2539 |
| 250 | 20241219 | 142800 | 1877378470 | 5360 | 5330 | 5360 | 5330 | 3820 |
| 251 | 20241219 | 142700 | 1856946280 | 5330 | 5330 | 5330 | 5330 | 20 |
| 252 | 20241219 | 142600 | 1856839680 | 5330 | 5330 | 5330 | 5330 | 110 |
| 253 | 20241219 | 142500 | 1856253380 | 5320 | 5350 | 5350 | 5320 | 4133 |
| 254 | 20241219 | 142400 | 1834182900 | 5350 | 5350 | 5350 | 5350 | 22 |
| 255 | 20241219 | 142300 | 1834065200 | 5350 | 5350 | 5350 | 5340 | 1120 |
| 256 | 20241219 | 142200 | 1828073300 | 5340 | 5340 | 5340 | 5310 | 1790 |
| 257 | 20241219 | 142100 | 1818518150 | 5340 | 5340 | 5340 | 5340 | 19 |
| 258 | 20241219 | 142000 | 1818416690 | 5340 | 5340 | 5340 | 5340 | 20 |
| 259 | 20241219 | 141900 | 1818309890 | 5340 | 5340 | 5340 | 5340 | 20 |
| 260 | 20241219 | 141800 | 1818203090 | 5340 | 5310 | 5340 | 5310 | 1810 |
| 261 | 20241219 | 141700 | 1808578870 | 5300 | 5300 | 5300 | 5300 | 0 |
| 262 | 20241219 | 141600 | 1808578870 | 5300 | 5300 | 5300 | 5300 | 470 |
| 263 | 20241219 | 141500 | 1806087870 | 5300 | 5300 | 5300 | 5300 | 0 |
| 264 | 20241219 | 141400 | 1806087870 | 5300 | 5300 | 5300 | 5300 | 1 |
| 265 | 20241219 | 141300 | 1806082570 | 5300 | 5310 | 5310 | 5300 | 111 |
| 266 | 20241219 | 141200 | 1805493180 | 5300 | 5310 | 5310 | 5300 | 356 |
| 267 | 20241219 | 141100 | 1803603280 | 5300 | 5300 | 5300 | 5300 | 0 |
| 268 | 20241219 | 141000 | 1803603280 | 5300 | 5300 | 5300 | 5300 | 0 |
| 269 | 20241219 | 140900 | 1803603280 | 5300 | 5300 | 5300 | 5300 | 0 |
| 270 | 20241219 | 140800 | 1803603280 | 5300 | 5300 | 5300 | 5300 | 0 |
| 271 | 20241219 | 140700 | 1803603280 | 5300 | 5300 | 5300 | 5300 | 0 |
| 272 | 20241219 | 140600 | 1803603280 | 5300 | 5300 | 5300 | 5300 | 209 |
| 273 | 20241219 | 140500 | 1802495580 | 5300 | 5300 | 5300 | 5300 | 1242 |
| 274 | 20241219 | 140400 | 1795912980 | 5300 | 5310 | 5310 | 5300 | 620 |
| 275 | 20241219 | 140300 | 1792626780 | 5310 | 5310 | 5310 | 5310 | 20 |
| 276 | 20241219 | 140200 | 1792520580 | 5310 | 5310 | 5310 | 5310 | 1 |
| 277 | 20241219 | 140100 | 1792515270 | 5300 | 5300 | 5300 | 5300 | 0 |
| 278 | 20241219 | 140000 | 1792515270 | 5300 | 5300 | 5300 | 5300 | 65 |
| 279 | 20241219 | 135900 | 1792170770 | 5310 | 5310 | 5310 | 5310 | 1 |
| 280 | 20241219 | 135800 | 1792165460 | 5300 | 5310 | 5310 | 5300 | 95 |
| 281 | 20241219 | 135700 | 1791661910 | 5310 | 5310 | 5310 | 5310 | 1254 |
| 282 | 20241219 | 135600 | 1785003170 | 5320 | 5320 | 5320 | 5320 | 1 |
| 283 | 20241219 | 135500 | 1784997850 | 5320 | 5320 | 5320 | 5320 | 0 |
| 284 | 20241219 | 135400 | 1784997850 | 5320 | 5320 | 5320 | 5320 | 115 |
| 285 | 20241219 | 135300 | 1784386050 | 5320 | 5330 | 5330 | 5320 | 3951 |
| 286 | 20241219 | 135200 | 1763365710 | 5330 | 5330 | 5330 | 5330 | 0 |
| 287 | 20241219 | 135100 | 1763365710 | 5330 | 5330 | 5330 | 5330 | 2 |
| 288 | 20241219 | 135000 | 1763355050 | 5340 | 5330 | 5340 | 5330 | 287 |
| 289 | 20241219 | 134900 | 1761825180 | 5330 | 5330 | 5330 | 5330 | 478 |
| 290 | 20241219 | 134800 | 1759277440 | 5340 | 5340 | 5340 | 5340 | 51 |
| 291 | 20241219 | 134700 | 1759005100 | 5330 | 5330 | 5330 | 5330 | 492 |
| 292 | 20241219 | 134600 | 1756382740 | 5340 | 5340 | 5340 | 5340 | 1812 |
| 293 | 20241219 | 134500 | 1746706660 | 5350 | 5350 | 5350 | 5350 | 259 |
| 294 | 20241219 | 134400 | 1745321010 | 5350 | 5350 | 5350 | 5350 | 1142 |
| 295 | 20241219 | 134300 | 1739211310 | 5340 | 5340 | 5340 | 5340 | 736 |
| 296 | 20241219 | 134200 | 1735281070 | 5340 | 5330 | 5340 | 5330 | 699 |
| 297 | 20241219 | 134100 | 1731548510 | 5330 | 5330 | 5330 | 5330 | 0 |
| 298 | 20241219 | 134000 | 1731548510 | 5330 | 5330 | 5330 | 5330 | 0 |
| 299 | 20241219 | 133900 | 1731548510 | 5330 | 5330 | 5330 | 5330 | 0 |
| 300 | 20241219 | 133800 | 1731548510 | 5330 | 5340 | 5340 | 5330 | 193 |
| 301 | 20241219 | 133700 | 1730518570 | 5340 | 5340 | 5340 | 5340 | 200 |
| 302 | 20241219 | 133600 | 1729450570 | 5350 | 5340 | 5350 | 5340 | 179 |
| 303 | 20241219 | 133500 | 1728494680 | 5340 | 5340 | 5340 | 5340 | 689 |
| 304 | 20241219 | 133400 | 1724815420 | 5330 | 5330 | 5330 | 5330 | 0 |
| 305 | 20241219 | 133300 | 1724815420 | 5330 | 5330 | 5330 | 5330 | 0 |
| 306 | 20241219 | 133200 | 1724815420 | 5330 | 5330 | 5330 | 5330 | 23 |
| 307 | 20241219 | 133100 | 1724692830 | 5320 | 5320 | 5320 | 5320 | 0 |
| 308 | 20241219 | 133000 | 1724692830 | 5320 | 5320 | 5320 | 5320 | 0 |
| 309 | 20241219 | 132900 | 1724692830 | 5320 | 5320 | 5320 | 5320 | 223 |
| 310 | 20241219 | 132800 | 1723506470 | 5320 | 5320 | 5320 | 5320 | 0 |
| 311 | 20241219 | 132700 | 1723506470 | 5320 | 5320 | 5320 | 5320 | 0 |
| 312 | 20241219 | 132600 | 1723506470 | 5320 | 5320 | 5320 | 5320 | 94 |
| 313 | 20241219 | 132500 | 1723006390 | 5340 | 5340 | 5340 | 5340 | 300 |
| 314 | 20241219 | 132400 | 1721404390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 315 | 20241219 | 132300 | 1721404390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 316 | 20241219 | 132200 | 1721404390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 317 | 20241219 | 132100 | 1721404390 | 5320 | 5310 | 5320 | 5310 | 526 |
| 318 | 20241219 | 132000 | 1718606460 | 5320 | 5310 | 5320 | 5310 | 209 |
| 319 | 20241219 | 131900 | 1717494670 | 5310 | 5310 | 5310 | 5310 | 101 |
| 320 | 20241219 | 131800 | 1716958360 | 5320 | 5320 | 5320 | 5320 | 0 |
| 321 | 20241219 | 131700 | 1716958360 | 5320 | 5310 | 5320 | 5310 | 582 |
| 322 | 20241219 | 131600 | 1713866680 | 5310 | 5310 | 5310 | 5310 | 768 |
| 323 | 20241219 | 131500 | 1709788600 | 5320 | 5320 | 5320 | 5320 | 232 |
| 324 | 20241219 | 131400 | 1708554360 | 5320 | 5320 | 5320 | 5320 | 53 |
| 325 | 20241219 | 131300 | 1708272400 | 5330 | 5330 | 5330 | 5330 | 1 |
| 326 | 20241219 | 131200 | 1708267070 | 5320 | 5320 | 5320 | 5320 | 177 |
| 327 | 20241219 | 131100 | 1707325430 | 5340 | 5330 | 5340 | 5330 | 98 |
| 328 | 20241219 | 131000 | 1706803040 | 5350 | 5350 | 5350 | 5330 | 1754 |
| 329 | 20241219 | 130900 | 1697451650 | 5350 | 5340 | 5360 | 5330 | 1668 |
| 330 | 20241219 | 130800 | 1688528380 | 5340 | 5320 | 5340 | 5320 | 3305 |
| 331 | 20241219 | 130700 | 1670903240 | 5320 | 5320 | 5320 | 5320 | 0 |
| 332 | 20241219 | 130600 | 1670903240 | 5320 | 5320 | 5320 | 5320 | 501 |
| 333 | 20241219 | 130500 | 1668237920 | 5320 | 5300 | 5320 | 5300 | 2193 |
| 334 | 20241219 | 130400 | 1656611180 | 5280 | 5280 | 5280 | 5280 | 0 |
| 335 | 20241219 | 130300 | 1656611180 | 5280 | 5280 | 5280 | 5280 | 0 |
| 336 | 20241219 | 130200 | 1656611180 | 5280 | 5280 | 5280 | 5280 | 0 |
| 337 | 20241219 | 130100 | 1656611180 | 5280 | 5280 | 5280 | 5280 | 0 |
| 338 | 20241219 | 130000 | 1656611180 | 5280 | 5280 | 5280 | 5280 | 0 |
| 339 | 20241219 | 125900 | 1656611180 | 5280 | 5280 | 5280 | 5280 | 54 |
| 340 | 20241219 | 125800 | 1656326060 | 5300 | 5300 | 5300 | 5300 | 1 |
| 341 | 20241219 | 125700 | 1656320760 | 5300 | 5300 | 5300 | 5300 | 330 |
| 342 | 20241219 | 125600 | 1654571760 | 5300 | 5300 | 5300 | 5300 | 0 |
| 343 | 20241219 | 125500 | 1654571760 | 5300 | 5300 | 5300 | 5300 | 1 |
| 344 | 20241219 | 125400 | 1654566460 | 5300 | 5300 | 5300 | 5300 | 1 |
| 345 | 20241219 | 125300 | 1654561160 | 5300 | 5300 | 5300 | 5300 | 0 |
| 346 | 20241219 | 125200 | 1654561160 | 5300 | 5300 | 5300 | 5300 | 11 |
| 347 | 20241219 | 125100 | 1654502860 | 5300 | 5280 | 5300 | 5280 | 164 |
| 348 | 20241219 | 125000 | 1653634000 | 5280 | 5280 | 5280 | 5280 | 29 |
| 349 | 20241219 | 124900 | 1653480880 | 5250 | 5250 | 5250 | 5250 | 0 |
| 350 | 20241219 | 124800 | 1653480880 | 5250 | 5250 | 5250 | 5250 | 8 |
| 351 | 20241219 | 124700 | 1653438880 | 5280 | 5280 | 5280 | 5280 | 0 |
| 352 | 20241219 | 124600 | 1653438880 | 5280 | 5280 | 5280 | 5280 | 2 |
| 353 | 20241219 | 124500 | 1653428320 | 5280 | 5250 | 5280 | 5250 | 1920 |
| 354 | 20241219 | 124400 | 1643345370 | 5250 | 5250 | 5250 | 5250 | 2 |
| 355 | 20241219 | 124300 | 1643334870 | 5250 | 5250 | 5250 | 5250 | 0 |
| 356 | 20241219 | 124200 | 1643334870 | 5250 | 5250 | 5250 | 5250 | 1 |
| 357 | 20241219 | 124100 | 1643329620 | 5250 | 5250 | 5250 | 5250 | 458 |
| 358 | 20241219 | 124000 | 1640925120 | 5250 | 5230 | 5250 | 5230 | 201 |
| 359 | 20241219 | 123900 | 1639873870 | 5240 | 5240 | 5240 | 5240 | 421 |
| 360 | 20241219 | 123800 | 1637667830 | 5230 | 5230 | 5230 | 5230 | 10 |
| 361 | 20241219 | 123700 | 1637615530 | 5230 | 5230 | 5230 | 5230 | 54 |
| 362 | 20241219 | 123600 | 1637333110 | 5230 | 5230 | 5230 | 5230 | 15 |
| 363 | 20241219 | 123500 | 1637254660 | 5230 | 5240 | 5240 | 5230 | 412 |
| 364 | 20241219 | 123400 | 1635099540 | 5240 | 5240 | 5240 | 5240 | 1 |
| 365 | 20241219 | 123300 | 1635094300 | 5230 | 5250 | 5250 | 5230 | 2416 |
| 366 | 20241219 | 123200 | 1622415280 | 5260 | 5270 | 5270 | 5260 | 1459 |
| 367 | 20241219 | 123100 | 1614739250 | 5270 | 5280 | 5280 | 5260 | 1670 |
| 368 | 20241219 | 123000 | 1605937230 | 5300 | 5300 | 5300 | 5300 | 0 |
| 369 | 20241219 | 122900 | 1605937230 | 5300 | 5300 | 5300 | 5300 | 1 |
| 370 | 20241219 | 122800 | 1605931930 | 5290 | 5290 | 5290 | 5290 | 0 |
| 371 | 20241219 | 122700 | 1605931930 | 5290 | 5290 | 5290 | 5290 | 0 |
| 372 | 20241219 | 122600 | 1605931930 | 5290 | 5290 | 5290 | 5290 | 0 |
| 373 | 20241219 | 122500 | 1605931930 | 5290 | 5290 | 5290 | 5290 | 149 |
| 374 | 20241219 | 122400 | 1605143720 | 5310 | 5310 | 5310 | 5310 | 0 |
| 375 | 20241219 | 122300 | 1605143720 | 5310 | 5290 | 5310 | 5290 | 117 |
| 376 | 20241219 | 122200 | 1604524770 | 5290 | 5300 | 5300 | 5290 | 861 |
| 377 | 20241219 | 122100 | 1599961870 | 5290 | 5290 | 5290 | 5290 | 0 |
| 378 | 20241219 | 122000 | 1599961870 | 5290 | 5290 | 5290 | 5290 | 0 |
| 379 | 20241219 | 121900 | 1599961870 | 5290 | 5290 | 5290 | 5290 | 0 |
| 380 | 20241219 | 121800 | 1599961870 | 5290 | 5290 | 5290 | 5290 | 0 |
| 381 | 20241219 | 121700 | 1599961870 | 5290 | 5310 | 5310 | 5290 | 103 |
| 382 | 20241219 | 121600 | 1599416980 | 5300 | 5300 | 5300 | 5300 | 10 |
| 383 | 20241219 | 121500 | 1599363980 | 5300 | 5300 | 5300 | 5300 | 1 |
| 384 | 20241219 | 121400 | 1599358680 | 5310 | 5310 | 5310 | 5310 | 0 |
| 385 | 20241219 | 121300 | 1599358680 | 5310 | 5310 | 5310 | 5310 | 0 |
| 386 | 20241219 | 121200 | 1599358680 | 5310 | 5310 | 5310 | 5310 | 1 |
| 387 | 20241219 | 121100 | 1599353370 | 5310 | 5290 | 5310 | 5290 | 81 |
| 388 | 20241219 | 121000 | 1598924860 | 5290 | 5290 | 5290 | 5290 | 0 |
| 389 | 20241219 | 120900 | 1598924860 | 5290 | 5300 | 5300 | 5290 | 187 |
| 390 | 20241219 | 120800 | 1597935110 | 5300 | 5320 | 5320 | 5300 | 762 |
| 391 | 20241219 | 120700 | 1593892890 | 5330 | 5320 | 5330 | 5320 | 92 |
| 392 | 20241219 | 120600 | 1593402550 | 5320 | 5320 | 5320 | 5300 | 689 |
| 393 | 20241219 | 120500 | 1589741840 | 5310 | 5300 | 5310 | 5300 | 3098 |
| 394 | 20241219 | 120400 | 1573320330 | 5300 | 5300 | 5300 | 5300 | 300 |
| 395 | 20241219 | 120300 | 1571730330 | 5300 | 5290 | 5300 | 5290 | 543 |
| 396 | 20241219 | 120200 | 1568855970 | 5290 | 5290 | 5290 | 5290 | 0 |
| 397 | 20241219 | 120100 | 1568855970 | 5290 | 5280 | 5290 | 5280 | 400 |
| 398 | 20241219 | 120000 | 1566739990 | 5280 | 5280 | 5280 | 5280 | 1 |
| 399 | 20241219 | 115900 | 1566734710 | 5270 | 5270 | 5270 | 5270 | 0 |
| 400 | 20241219 | 115800 | 1566734710 | 5270 | 5270 | 5270 | 5270 | 0 |
| 401 | 20241219 | 115700 | 1566734710 | 5270 | 5270 | 5270 | 5270 | 24 |
| 402 | 20241219 | 115600 | 1566608230 | 5270 | 5270 | 5270 | 5270 | 1 |
| 403 | 20241219 | 115500 | 1566602960 | 5290 | 5290 | 5290 | 5290 | 0 |
| 404 | 20241219 | 115400 | 1566602960 | 5290 | 5290 | 5290 | 5290 | 1 |
| 405 | 20241219 | 115300 | 1566597670 | 5300 | 5300 | 5300 | 5300 | 0 |
| 406 | 20241219 | 115200 | 1566597670 | 5300 | 5300 | 5300 | 5300 | 40 |
| 407 | 20241219 | 115100 | 1566385670 | 5300 | 5300 | 5300 | 5280 | 1092 |
| 408 | 20241219 | 115000 | 1560617260 | 5300 | 5300 | 5300 | 5300 | 6 |
| 409 | 20241219 | 114900 | 1560585460 | 5300 | 5290 | 5300 | 5290 | 169 |
| 410 | 20241219 | 114800 | 1559689810 | 5290 | 5290 | 5290 | 5290 | 1401 |
| 411 | 20241219 | 114700 | 1552278520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 412 | 20241219 | 114600 | 1552278520 | 5280 | 5280 | 5280 | 5280 | 7 |
| 413 | 20241219 | 114500 | 1552241560 | 5280 | 5280 | 5280 | 5280 | 0 |
| 414 | 20241219 | 114400 | 1552241560 | 5280 | 5290 | 5290 | 5280 | 228 |
| 415 | 20241219 | 114300 | 1551036270 | 5290 | 5290 | 5290 | 5290 | 1 |
| 416 | 20241219 | 114200 | 1551030980 | 5290 | 5290 | 5290 | 5290 | 384 |
| 417 | 20241219 | 114100 | 1548999620 | 5270 | 5260 | 5270 | 5260 | 487 |
| 418 | 20241219 | 114000 | 1546434130 | 5260 | 5260 | 5260 | 5260 | 1060 |
| 419 | 20241219 | 113900 | 1540858530 | 5260 | 5260 | 5260 | 5260 | 1000 |
| 420 | 20241219 | 113800 | 1535598530 | 5270 | 5270 | 5270 | 5270 | 128 |
| 421 | 20241219 | 113700 | 1534923970 | 5260 | 5270 | 5270 | 5260 | 103 |
| 422 | 20241219 | 113600 | 1534381170 | 5260 | 5260 | 5260 | 5260 | 0 |
| 423 | 20241219 | 113500 | 1534381170 | 5260 | 5260 | 5260 | 5260 | 0 |
| 424 | 20241219 | 113400 | 1534381170 | 5260 | 5260 | 5260 | 5260 | 0 |
| 425 | 20241219 | 113300 | 1534381170 | 5260 | 5260 | 5260 | 5260 | 25 |
| 426 | 20241219 | 113200 | 1534249670 | 5270 | 5270 | 5270 | 5270 | 0 |
| 427 | 20241219 | 113100 | 1534249670 | 5270 | 5270 | 5270 | 5270 | 1 |
| 428 | 20241219 | 113000 | 1534244400 | 5260 | 5260 | 5260 | 5260 | 0 |
| 429 | 20241219 | 112900 | 1534244400 | 5260 | 5260 | 5260 | 5260 | 0 |
| 430 | 20241219 | 112800 | 1534244400 | 5260 | 5260 | 5260 | 5260 | 5 |
| 431 | 20241219 | 112700 | 1534218100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 432 | 20241219 | 112600 | 1534218100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 433 | 20241219 | 112500 | 1534218100 | 5270 | 5260 | 5270 | 5260 | 241 |
| 434 | 20241219 | 112400 | 1532950430 | 5260 | 5260 | 5260 | 5260 | 1 |
| 435 | 20241219 | 112300 | 1532945170 | 5250 | 5250 | 5250 | 5250 | 0 |
| 436 | 20241219 | 112200 | 1532945170 | 5250 | 5260 | 5260 | 5250 | 12 |
| 437 | 20241219 | 112100 | 1532882150 | 5250 | 5250 | 5250 | 5250 | 1 |
| 438 | 20241219 | 112000 | 1532876900 | 5280 | 5280 | 5280 | 5280 | 1 |
| 439 | 20241219 | 111900 | 1532871620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 440 | 20241219 | 111800 | 1532871620 | 5250 | 5250 | 5250 | 5250 | 0 |
| 441 | 20241219 | 111700 | 1532871620 | 5250 | 5260 | 5260 | 5250 | 500 |
| 442 | 20241219 | 111600 | 1530246590 | 5240 | 5240 | 5240 | 5240 | 1 |
| 443 | 20241219 | 111500 | 1530241350 | 5250 | 5250 | 5250 | 5250 | 585 |
| 444 | 20241219 | 111400 | 1527170100 | 5250 | 5250 | 5250 | 5250 | 1 |
| 445 | 20241219 | 111300 | 1527164850 | 5230 | 5230 | 5230 | 5230 | 200 |
| 446 | 20241219 | 111200 | 1526118850 | 5230 | 5240 | 5240 | 5230 | 200 |
| 447 | 20241219 | 111100 | 1525072590 | 5240 | 5240 | 5250 | 5240 | 769 |
| 448 | 20241219 | 111000 | 1521039940 | 5260 | 5260 | 5260 | 5260 | 13 |
| 449 | 20241219 | 110900 | 1520971560 | 5270 | 5270 | 5300 | 5270 | 1187 |
| 450 | 20241219 | 110800 | 1514715910 | 5270 | 5280 | 5290 | 5270 | 1461 |
| 451 | 20241219 | 110700 | 1507012380 | 5280 | 5280 | 5280 | 5280 | 2000 |
| 452 | 20241219 | 110600 | 1496452380 | 5280 | 5280 | 5280 | 5280 | 19 |
| 453 | 20241219 | 110500 | 1496352060 | 5290 | 5290 | 5290 | 5290 | 20 |
| 454 | 20241219 | 110400 | 1496246260 | 5300 | 5310 | 5310 | 5300 | 114 |
| 455 | 20241219 | 110300 | 1495641930 | 5310 | 5310 | 5310 | 5310 | 28 |
| 456 | 20241219 | 110200 | 1495493250 | 5310 | 5310 | 5330 | 5310 | 67 |
| 457 | 20241219 | 110100 | 1495137460 | 5310 | 5310 | 5310 | 5310 | 148 |
| 458 | 20241219 | 110000 | 1494351580 | 5320 | 5320 | 5320 | 5320 | 200 |
| 459 | 20241219 | 105900 | 1493287580 | 5320 | 5320 | 5320 | 5320 | 0 |
| 460 | 20241219 | 105800 | 1493287580 | 5320 | 5320 | 5320 | 5320 | 0 |
| 461 | 20241219 | 105700 | 1493287580 | 5320 | 5340 | 5340 | 5320 | 563 |
| 462 | 20241219 | 105600 | 1490281180 | 5340 | 5330 | 5340 | 5330 | 1276 |
| 463 | 20241219 | 105500 | 1483475440 | 5320 | 5280 | 5320 | 5280 | 666 |
| 464 | 20241219 | 105400 | 1479942670 | 5290 | 5280 | 5290 | 5280 | 342 |
| 465 | 20241219 | 105300 | 1478134260 | 5280 | 5280 | 5280 | 5280 | 12 |
| 466 | 20241219 | 105200 | 1478070900 | 5300 | 5300 | 5300 | 5300 | 0 |
| 467 | 20241219 | 105100 | 1478070900 | 5300 | 5300 | 5300 | 5300 | 1053 |
| 468 | 20241219 | 105000 | 1472490000 | 5320 | 5320 | 5320 | 5320 | 6 |
| 469 | 20241219 | 104900 | 1472458080 | 5320 | 5300 | 5320 | 5300 | 205 |
| 470 | 20241219 | 104800 | 1471371480 | 5300 | 5300 | 5300 | 5300 | 200 |
| 471 | 20241219 | 104700 | 1470311480 | 5300 | 5300 | 5300 | 5300 | 394 |
| 472 | 20241219 | 104600 | 1468223280 | 5290 | 5280 | 5290 | 5280 | 1480 |
| 473 | 20241219 | 104500 | 1460401650 | 5280 | 5290 | 5290 | 5280 | 501 |
| 474 | 20241219 | 104400 | 1457754360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 475 | 20241219 | 104300 | 1457754360 | 5290 | 5290 | 5290 | 5290 | 135 |
| 476 | 20241219 | 104200 | 1457040210 | 5280 | 5280 | 5280 | 5280 | 300 |
| 477 | 20241219 | 104100 | 1455456210 | 5290 | 5290 | 5290 | 5290 | 3956 |
| 478 | 20241219 | 104000 | 1434528970 | 5310 | 5280 | 5310 | 5280 | 2895 |
| 479 | 20241219 | 103900 | 1419185740 | 5300 | 5280 | 5300 | 5280 | 102 |
| 480 | 20241219 | 103800 | 1418647160 | 5280 | 5280 | 5280 | 5280 | 0 |
| 481 | 20241219 | 103700 | 1418647160 | 5280 | 5290 | 5300 | 5280 | 1645 |
| 482 | 20241219 | 103600 | 1409942580 | 5290 | 5290 | 5290 | 5290 | 1030 |
| 483 | 20241219 | 103500 | 1404493880 | 5290 | 5290 | 5300 | 5290 | 706 |
| 484 | 20241219 | 103400 | 1400756400 | 5300 | 5310 | 5310 | 5300 | 43 |
| 485 | 20241219 | 103300 | 1400528490 | 5300 | 5300 | 5300 | 5300 | 10 |
| 486 | 20241219 | 103200 | 1400475490 | 5300 | 5300 | 5310 | 5300 | 50 |
| 487 | 20241219 | 103100 | 1400210390 | 5300 | 5300 | 5300 | 5300 | 20 |
| 488 | 20241219 | 103000 | 1400104390 | 5300 | 5300 | 5320 | 5300 | 2374 |
| 489 | 20241219 | 102900 | 1387522010 | 5320 | 5300 | 5330 | 5300 | 1991 |
| 490 | 20241219 | 102800 | 1376931000 | 5310 | 5320 | 5320 | 5310 | 806 |
| 491 | 20241219 | 102700 | 1372650920 | 5330 | 5330 | 5330 | 5330 | 182 |
| 492 | 20241219 | 102600 | 1371680860 | 5320 | 5330 | 5330 | 5310 | 1324 |
| 493 | 20241219 | 102500 | 1364645460 | 5330 | 5360 | 5360 | 5310 | 9002 |
| 494 | 20241219 | 102400 | 1316700400 | 5370 | 5360 | 5370 | 5360 | 88 |
| 495 | 20241219 | 102300 | 1316228570 | 5360 | 5380 | 5380 | 5360 | 424 |
| 496 | 20241219 | 102200 | 1313952080 | 5370 | 5390 | 5390 | 5370 | 421 |
| 497 | 20241219 | 102100 | 1311688610 | 5380 | 5380 | 5380 | 5380 | 28 |
| 498 | 20241219 | 102000 | 1311537970 | 5380 | 5380 | 5380 | 5380 | 911 |
| 499 | 20241219 | 101900 | 1306636790 | 5390 | 5380 | 5390 | 5380 | 1918 |
| 500 | 20241219 | 101800 | 1296317840 | 5350 | 5370 | 5370 | 5350 | 812 |
| 501 | 20241219 | 101700 | 1291957640 | 5370 | 5380 | 5380 | 5370 | 520 |
| 502 | 20241219 | 101600 | 1289160050 | 5390 | 5380 | 5400 | 5380 | 4825 |
| 503 | 20241219 | 101500 | 1263198700 | 5380 | 5380 | 5400 | 5380 | 2076 |
| 504 | 20241219 | 101400 | 1252029800 | 5400 | 5400 | 5400 | 5380 | 246 |
| 505 | 20241219 | 101300 | 1250701540 | 5380 | 5380 | 5400 | 5380 | 4653 |
| 506 | 20241219 | 101200 | 1225604700 | 5380 | 5380 | 5380 | 5330 | 4035 |
| 507 | 20241219 | 101100 | 1204024490 | 5360 | 5360 | 5370 | 5360 | 1265 |
| 508 | 20241219 | 101000 | 1197241450 | 5350 | 5350 | 5350 | 5350 | 106 |
| 509 | 20241219 | 100900 | 1196674350 | 5350 | 5350 | 5350 | 5350 | 2 |
| 510 | 20241219 | 100800 | 1196663650 | 5330 | 5340 | 5350 | 5330 | 438 |
| 511 | 20241219 | 100700 | 1194321040 | 5340 | 5340 | 5370 | 5340 | 1158 |
| 512 | 20241219 | 100600 | 1188130390 | 5340 | 5350 | 5380 | 5340 | 1642 |
| 513 | 20241219 | 100500 | 1179360150 | 5350 | 5380 | 5380 | 5350 | 2 |
| 514 | 20241219 | 100400 | 1179349420 | 5380 | 5380 | 5380 | 5380 | 52 |
| 515 | 20241219 | 100300 | 1179069660 | 5380 | 5370 | 5380 | 5350 | 1573 |
| 516 | 20241219 | 100200 | 1170613430 | 5370 | 5370 | 5380 | 5370 | 981 |
| 517 | 20241219 | 100100 | 1165345450 | 5370 | 5400 | 5410 | 5370 | 356 |
| 518 | 20241219 | 100000 | 1163429070 | 5400 | 5400 | 5430 | 5400 | 4939 |
| 519 | 20241219 | 095900 | 1136668500 | 5400 | 5400 | 5430 | 5350 | 11392 |
| 520 | 20241219 | 095800 | 1075161180 | 5400 | 5340 | 5400 | 5340 | 6640 |
| 521 | 20241219 | 095700 | 1039431070 | 5340 | 5340 | 5340 | 5340 | 4 |
| 522 | 20241219 | 095600 | 1039409710 | 5340 | 5340 | 5340 | 5340 | 0 |
| 523 | 20241219 | 095500 | 1039409710 | 5340 | 5340 | 5340 | 5300 | 720 |
| 524 | 20241219 | 095400 | 1035593010 | 5310 | 5330 | 5340 | 5310 | 1378 |
| 525 | 20241219 | 095300 | 1028248500 | 5330 | 5340 | 5340 | 5330 | 2106 |
| 526 | 20241219 | 095200 | 1017023120 | 5340 | 5350 | 5360 | 5340 | 2595 |
| 527 | 20241219 | 095100 | 1003146670 | 5360 | 5360 | 5360 | 5360 | 58 |
| 528 | 20241219 | 095000 | 1002835790 | 5360 | 5350 | 5360 | 5350 | 306 |
| 529 | 20241219 | 094900 | 1001198210 | 5350 | 5350 | 5350 | 5350 | 2 |
| 530 | 20241219 | 094800 | 1001187510 | 5350 | 5350 | 5350 | 5340 | 553 |
| 531 | 20241219 | 094700 | 998232540 | 5340 | 5330 | 5340 | 5330 | 384 |
| 532 | 20241219 | 094600 | 996184120 | 5330 | 5330 | 5330 | 5320 | 419 |
| 533 | 20241219 | 094500 | 993951150 | 5330 | 5300 | 5330 | 5300 | 966 |
| 534 | 20241219 | 094400 | 988809570 | 5290 | 5290 | 5290 | 5280 | 143 |
| 535 | 20241219 | 094300 | 988053120 | 5290 | 5300 | 5310 | 5290 | 1467 |
| 536 | 20241219 | 094200 | 980283530 | 5300 | 5260 | 5300 | 5230 | 4300 |
| 537 | 20241219 | 094100 | 957539970 | 5260 | 5230 | 5260 | 5220 | 1679 |
| 538 | 20241219 | 094000 | 948766380 | 5240 | 5290 | 5290 | 5240 | 5228 |
| 539 | 20241219 | 093900 | 921277630 | 5290 | 5280 | 5290 | 5280 | 519 |
| 540 | 20241219 | 093800 | 918537290 | 5280 | 5250 | 5280 | 5250 | 568 |
| 541 | 20241219 | 093700 | 915547760 | 5250 | 5230 | 5250 | 5230 | 1562 |
| 542 | 20241219 | 093600 | 907369960 | 5230 | 5210 | 5230 | 5200 | 765 |
| 543 | 20241219 | 093500 | 903369960 | 5210 | 5210 | 5210 | 5210 | 684 |
| 544 | 20241219 | 093400 | 899806320 | 5210 | 5210 | 5230 | 5210 | 534 |
| 545 | 20241219 | 093300 | 897024160 | 5210 | 5240 | 5240 | 5210 | 5 |
| 546 | 20241219 | 093200 | 896997990 | 5240 | 5240 | 5240 | 5240 | 42 |
| 547 | 20241219 | 093100 | 896777910 | 5240 | 5240 | 5240 | 5240 | 44 |
| 548 | 20241219 | 093000 | 896547350 | 5240 | 5210 | 5240 | 5210 | 1021 |
| 549 | 20241219 | 092900 | 891211770 | 5200 | 5260 | 5260 | 5180 | 9392 |
| 550 | 20241219 | 092800 | 842209570 | 5280 | 5270 | 5280 | 5260 | 759 |
| 551 | 20241219 | 092700 | 838205890 | 5270 | 5290 | 5300 | 5270 | 6968 |
| 552 | 20241219 | 092600 | 801439040 | 5300 | 5300 | 5320 | 5290 | 4598 |
| 553 | 20241219 | 092500 | 777075390 | 5320 | 5300 | 5340 | 5300 | 4076 |
| 554 | 20241219 | 092400 | 755421510 | 5310 | 5370 | 5370 | 5310 | 4823 |
| 555 | 20241219 | 092300 | 729664720 | 5370 | 5380 | 5390 | 5360 | 6565 |
| 556 | 20241219 | 092200 | 694401770 | 5400 | 5380 | 5400 | 5380 | 726 |
| 557 | 20241219 | 092100 | 690483990 | 5380 | 5390 | 5390 | 5360 | 5666 |
| 558 | 20241219 | 092000 | 660016090 | 5410 | 5470 | 5470 | 5380 | 3792 |
| 559 | 20241219 | 091900 | 639461630 | 5470 | 5400 | 5470 | 5390 | 13803 |
| 560 | 20241219 | 091800 | 564354840 | 5400 | 5410 | 5420 | 5380 | 2615 |
| 561 | 20241219 | 091700 | 550224910 | 5410 | 5380 | 5410 | 5370 | 1669 |
| 562 | 20241219 | 091600 | 541219500 | 5380 | 5400 | 5420 | 5380 | 1761 |
| 563 | 20241219 | 091500 | 531704330 | 5400 | 5330 | 5440 | 5330 | 7012 |
| 564 | 20241219 | 091400 | 493833310 | 5330 | 5400 | 5400 | 5330 | 342 |
| 565 | 20241219 | 091300 | 491991950 | 5400 | 5430 | 5440 | 5360 | 5941 |
| 566 | 20241219 | 091200 | 459857690 | 5430 | 5290 | 5450 | 5290 | 31140 |
| 567 | 20241219 | 091100 | 292146660 | 5330 | 5320 | 5330 | 5270 | 4251 |
| 568 | 20241219 | 091000 | 269602990 | 5340 | 5330 | 5340 | 5310 | 6287 |
| 569 | 20241219 | 090900 | 236078420 | 5310 | 5280 | 5340 | 5270 | 15319 |
| 570 | 20241219 | 090800 | 154841860 | 5280 | 5150 | 5300 | 5150 | 17833 |
| 571 | 20241219 | 090700 | 61515850 | 5150 | 5140 | 5150 | 5140 | 53 |
| 572 | 20241219 | 090600 | 61243400 | 5150 | 5120 | 5160 | 5120 | 963 |
| 573 | 20241219 | 090500 | 56290480 | 5120 | 5120 | 5130 | 5120 | 146 |
| 574 | 20241219 | 090400 | 55542460 | 5120 | 5090 | 5130 | 5080 | 2020 |
| 575 | 20241219 | 090300 | 45247330 | 5120 | 5130 | 5130 | 5090 | 2125 |
| 576 | 20241219 | 090200 | 34398740 | 5140 | 5090 | 5140 | 5090 | 2463 |
| 577 | 20241219 | 090100 | 21783090 | 5090 | 5050 | 5100 | 5050 | 720 |
| 578 | 20241219 | 090000 | 18131110 | 5030 | 5050 | 5050 | 5020 | 3597 |