30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 190300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 19368 |
| 3 | 20241206 | 190200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20241206 | 190100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20241206 | 190000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20241206 | 185900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20241206 | 185800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20241206 | 185700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20241206 | 185600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20241206 | 185500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20241206 | 185400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20241206 | 185300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20241206 | 185200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20241206 | 185100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20241206 | 185000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20241206 | 184900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20241206 | 184800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20241206 | 184700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20241206 | 184600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20241206 | 184500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20241206 | 184400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20241206 | 184300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20241206 | 184200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20241206 | 184100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20241206 | 184000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20241206 | 183900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20241206 | 183800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20241206 | 183700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20241206 | 183600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20241206 | 183500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20241206 | 183400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20241206 | 183300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 19368 |
| 33 | 20241206 | 183200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20241206 | 183100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20241206 | 183000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20241206 | 182900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20241206 | 182800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20241206 | 182700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20241206 | 182600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20241206 | 182500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20241206 | 182400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20241206 | 182300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20241206 | 182200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20241206 | 182100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20241206 | 182000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20241206 | 181900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20241206 | 181800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20241206 | 181700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20241206 | 181600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20241206 | 181500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20241206 | 181400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20241206 | 181300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20241206 | 181200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20241206 | 181100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20241206 | 181000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20241206 | 180900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20241206 | 180800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20241206 | 180700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20241206 | 180600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20241206 | 180500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20241206 | 180400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20241206 | 180300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 19368 |
| 63 | 20241206 | 180200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20241206 | 180100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20241206 | 180000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20241206 | 175900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20241206 | 175800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20241206 | 175700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20241206 | 175600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20241206 | 175500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20241206 | 175400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20241206 | 175300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20241206 | 175200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20241206 | 175100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20241206 | 175000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20241206 | 174900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20241206 | 174800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20241206 | 174700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20241206 | 174600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20241206 | 174500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20241206 | 174400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20241206 | 174300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20241206 | 174200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20241206 | 174100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20241206 | 174000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20241206 | 173900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20241206 | 173800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20241206 | 173700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20241206 | 173600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20241206 | 173500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20241206 | 173400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20241206 | 173300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 19368 |
| 93 | 20241206 | 173200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20241206 | 173100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20241206 | 173000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20241206 | 172900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20241206 | 172800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20241206 | 172700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20241206 | 172600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20241206 | 172500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20241206 | 172400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20241206 | 172300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20241206 | 172200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20241206 | 172100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20241206 | 172000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20241206 | 171900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20241206 | 171800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20241206 | 171700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20241206 | 171600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20241206 | 171500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20241206 | 171400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20241206 | 171300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20241206 | 171200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20241206 | 171100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20241206 | 171000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20241206 | 170900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20241206 | 170800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20241206 | 170700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20241206 | 170600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20241206 | 170500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20241206 | 170400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20241206 | 170300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 19368 |
| 123 | 20241206 | 170200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20241206 | 170100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20241206 | 170000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20241206 | 165900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20241206 | 165800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20241206 | 165700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20241206 | 165600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20241206 | 165500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20241206 | 165400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20241206 | 165300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20241206 | 165200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20241206 | 165100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20241206 | 165000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20241206 | 164900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20241206 | 164800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20241206 | 164700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20241206 | 164600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20241206 | 164500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20241206 | 164400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20241206 | 164300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20241206 | 164200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20241206 | 164100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20241206 | 164000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20241206 | 163900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20241206 | 163800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20241206 | 163700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20241206 | 163600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20241206 | 163500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20241206 | 163400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20241206 | 163300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 19368 |
| 153 | 20241206 | 163200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20241206 | 163100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20241206 | 163000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20241206 | 162900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20241206 | 162800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20241206 | 162700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20241206 | 162600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20241206 | 162500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20241206 | 162400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20241206 | 162300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20241206 | 162200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20241206 | 162100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20241206 | 162000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20241206 | 161900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20241206 | 161800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20241206 | 161700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20241206 | 161600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20241206 | 161500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20241206 | 161400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20241206 | 161300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20241206 | 161200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20241206 | 161100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20241206 | 161000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20241206 | 160900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20241206 | 160800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20241206 | 160700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20241206 | 160600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20241206 | 160500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20241206 | 160400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20241206 | 160300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 19368 |
| 183 | 20241206 | 160200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20241206 | 160100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20241206 | 160000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20241206 | 155900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20241206 | 155800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20241206 | 155700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20241206 | 155600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20241206 | 155500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20241206 | 155400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20241206 | 155300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20241206 | 155200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20241206 | 155100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20241206 | 155000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20241206 | 154900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 197 | 20241206 | 154800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 198 | 20241206 | 154700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 199 | 20241206 | 154600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 200 | 20241206 | 154500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 201 | 20241206 | 154400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 202 | 20241206 | 154300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 203 | 20241206 | 154200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 204 | 20241206 | 154100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 205 | 20241206 | 154000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 206 | 20241206 | 153900 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 207 | 20241206 | 153800 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 208 | 20241206 | 153700 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 209 | 20241206 | 153600 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 210 | 20241206 | 153500 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 211 | 20241206 | 153400 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 212 | 20241206 | 153300 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 19368 |
| 213 | 20241206 | 153200 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 214 | 20241206 | 153100 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 0 |
| 215 | 20241206 | 153000 | 1979536830 | 5980 | 5980 | 5980 | 5980 | 19368 |
| 216 | 20241206 | 152900 | 1863716190 | 5980 | 5980 | 5980 | 5980 | 0 |
| 217 | 20241206 | 152800 | 1863716190 | 5980 | 5980 | 5980 | 5980 | 0 |
| 218 | 20241206 | 152700 | 1863716190 | 5980 | 5980 | 5980 | 5980 | 0 |
| 219 | 20241206 | 152600 | 1863716190 | 5980 | 5980 | 5980 | 5980 | 0 |
| 220 | 20241206 | 152500 | 1863716190 | 5980 | 5980 | 5980 | 5980 | 0 |
| 221 | 20241206 | 152400 | 1863716190 | 5980 | 5980 | 5980 | 5980 | 0 |
| 222 | 20241206 | 152300 | 1863716190 | 5980 | 5980 | 5980 | 5980 | 0 |
| 223 | 20241206 | 152200 | 1863716190 | 5980 | 5980 | 5980 | 5980 | 0 |
| 224 | 20241206 | 152100 | 1863716190 | 5980 | 5980 | 5980 | 5980 | 0 |
| 225 | 20241206 | 152000 | 1863716190 | 5980 | 5980 | 5980 | 5980 | 0 |
| 226 | 20241206 | 151900 | 1863716190 | 5980 | 5980 | 5980 | 5980 | 88 |
| 227 | 20241206 | 151800 | 1863189950 | 5980 | 5980 | 5980 | 5980 | 31 |
| 228 | 20241206 | 151700 | 1863004570 | 5980 | 5970 | 5990 | 5970 | 1469 |
| 229 | 20241206 | 151600 | 1854219110 | 5960 | 5980 | 5980 | 5930 | 357 |
| 230 | 20241206 | 151500 | 1852085640 | 5980 | 5960 | 5980 | 5930 | 3524 |
| 231 | 20241206 | 151400 | 1831089880 | 5930 | 5930 | 5940 | 5930 | 3382 |
| 232 | 20241206 | 151300 | 1811023380 | 5930 | 5930 | 5930 | 5930 | 96 |
| 233 | 20241206 | 151200 | 1810454100 | 5930 | 5930 | 5930 | 5910 | 222 |
| 234 | 20241206 | 151100 | 1809140300 | 5910 | 5940 | 5940 | 5870 | 795 |
| 235 | 20241206 | 151000 | 1804457860 | 5940 | 5900 | 5940 | 5900 | 99 |
| 236 | 20241206 | 150900 | 1803869840 | 5950 | 5960 | 5960 | 5900 | 2944 |
| 237 | 20241206 | 150800 | 1786454450 | 5960 | 5960 | 5960 | 5960 | 97 |
| 238 | 20241206 | 150700 | 1785876330 | 5960 | 5960 | 5960 | 5930 | 278 |
| 239 | 20241206 | 150600 | 1784221170 | 5960 | 5940 | 5960 | 5940 | 108 |
| 240 | 20241206 | 150500 | 1783577850 | 5960 | 5960 | 5960 | 5960 | 460 |
| 241 | 20241206 | 150400 | 1780836250 | 5960 | 5960 | 5960 | 5960 | 98 |
| 242 | 20241206 | 150300 | 1780252170 | 5960 | 5970 | 5970 | 5930 | 289 |
| 243 | 20241206 | 150200 | 1778535240 | 5970 | 5970 | 5970 | 5930 | 476 |
| 244 | 20241206 | 150100 | 1775708100 | 5940 | 5970 | 5970 | 5930 | 30 |
| 245 | 20241206 | 150000 | 1775529290 | 5930 | 5950 | 5950 | 5930 | 94 |
| 246 | 20241206 | 145900 | 1774970010 | 5950 | 5960 | 5960 | 5930 | 497 |
| 247 | 20241206 | 145800 | 1772011740 | 5950 | 5940 | 5960 | 5930 | 434 |
| 248 | 20241206 | 145700 | 1769428640 | 5940 | 5920 | 5940 | 5920 | 817 |
| 249 | 20241206 | 145600 | 1764584040 | 5920 | 5960 | 5960 | 5920 | 142 |
| 250 | 20241206 | 145500 | 1763741140 | 5960 | 5980 | 5980 | 5950 | 151 |
| 251 | 20241206 | 145400 | 1762839910 | 5980 | 5980 | 5990 | 5950 | 474 |
| 252 | 20241206 | 145300 | 1760005810 | 5990 | 6000 | 6000 | 5950 | 524 |
| 253 | 20241206 | 145200 | 1756870920 | 6000 | 6000 | 6000 | 5960 | 1202 |
| 254 | 20241206 | 145100 | 1749678300 | 5960 | 5980 | 6000 | 5960 | 328 |
| 255 | 20241206 | 145000 | 1747712330 | 5960 | 5980 | 6000 | 5950 | 843 |
| 256 | 20241206 | 144900 | 1742663590 | 5980 | 5970 | 5980 | 5970 | 451 |
| 257 | 20241206 | 144800 | 1739967510 | 5950 | 5980 | 5980 | 5950 | 454 |
| 258 | 20241206 | 144700 | 1737255280 | 5980 | 5980 | 5980 | 5950 | 374 |
| 259 | 20241206 | 144600 | 1735019770 | 5980 | 5980 | 5980 | 5970 | 333 |
| 260 | 20241206 | 144500 | 1733028620 | 5980 | 5970 | 5980 | 5940 | 850 |
| 261 | 20241206 | 144400 | 1727953980 | 5970 | 5970 | 5970 | 5940 | 340 |
| 262 | 20241206 | 144300 | 1725924240 | 5950 | 5970 | 5980 | 5950 | 496 |
| 263 | 20241206 | 144200 | 1722965260 | 5970 | 5970 | 5990 | 5960 | 485 |
| 264 | 20241206 | 144100 | 1720066620 | 5970 | 6010 | 6010 | 5950 | 1119 |
| 265 | 20241206 | 144000 | 1713390730 | 6010 | 6010 | 6010 | 5970 | 335 |
| 266 | 20241206 | 143900 | 1711378650 | 6010 | 5990 | 6010 | 5960 | 472 |
| 267 | 20241206 | 143800 | 1708552090 | 6000 | 6000 | 6000 | 6000 | 340 |
| 268 | 20241206 | 143700 | 1706512090 | 6000 | 5990 | 6000 | 5970 | 728 |
| 269 | 20241206 | 143600 | 1702155380 | 5990 | 5970 | 5990 | 5970 | 778 |
| 270 | 20241206 | 143500 | 1697501660 | 5960 | 5980 | 5980 | 5960 | 591 |
| 271 | 20241206 | 143400 | 1693969830 | 5980 | 5980 | 5980 | 5960 | 312 |
| 272 | 20241206 | 143300 | 1692104250 | 5960 | 5980 | 5990 | 5960 | 336 |
| 273 | 20241206 | 143200 | 1690094700 | 5980 | 5980 | 5980 | 5950 | 346 |
| 274 | 20241206 | 143100 | 1688025830 | 5990 | 5980 | 5990 | 5950 | 329 |
| 275 | 20241206 | 143000 | 1686056310 | 5980 | 5980 | 5980 | 5980 | 318 |
| 276 | 20241206 | 142900 | 1684154670 | 5980 | 5970 | 5980 | 5960 | 958 |
| 277 | 20241206 | 142800 | 1678440180 | 5970 | 5980 | 5980 | 5970 | 335 |
| 278 | 20241206 | 142700 | 1676436900 | 5960 | 5980 | 5990 | 5960 | 932 |
| 279 | 20241206 | 142600 | 1670869210 | 5960 | 5980 | 5990 | 5960 | 618 |
| 280 | 20241206 | 142500 | 1667173180 | 5980 | 5990 | 5990 | 5980 | 365 |
| 281 | 20241206 | 142400 | 1664987600 | 6000 | 5990 | 6000 | 5960 | 448 |
| 282 | 20241206 | 142300 | 1662305070 | 5990 | 5950 | 5990 | 5950 | 402 |
| 283 | 20241206 | 142200 | 1659902700 | 5950 | 5960 | 5980 | 5950 | 1281 |
| 284 | 20241206 | 142100 | 1652253170 | 5970 | 5940 | 5980 | 5940 | 842 |
| 285 | 20241206 | 142000 | 1647239610 | 5970 | 5950 | 5970 | 5950 | 1383 |
| 286 | 20241206 | 141900 | 1639002580 | 5950 | 5950 | 5950 | 5920 | 412 |
| 287 | 20241206 | 141800 | 1636552620 | 5950 | 5920 | 5950 | 5910 | 1520 |
| 288 | 20241206 | 141700 | 1627530010 | 5920 | 5910 | 5920 | 5910 | 432 |
| 289 | 20241206 | 141600 | 1624973710 | 5910 | 5890 | 5910 | 5870 | 4186 |
| 290 | 20241206 | 141500 | 1600282360 | 5860 | 5860 | 5860 | 5860 | 0 |
| 291 | 20241206 | 141400 | 1600282360 | 5860 | 5860 | 5880 | 5860 | 6667 |
| 292 | 20241206 | 141300 | 1561146060 | 5850 | 5860 | 5860 | 5850 | 191 |
| 293 | 20241206 | 141200 | 1560026860 | 5850 | 5860 | 5860 | 5850 | 26 |
| 294 | 20241206 | 141100 | 1559874660 | 5850 | 5830 | 5850 | 5830 | 640 |
| 295 | 20241206 | 141000 | 1556130750 | 5830 | 5830 | 5840 | 5830 | 13 |
| 296 | 20241206 | 140900 | 1556054870 | 5830 | 5850 | 5850 | 5830 | 504 |
| 297 | 20241206 | 140800 | 1553113840 | 5850 | 5850 | 5850 | 5850 | 9 |
| 298 | 20241206 | 140700 | 1553061190 | 5850 | 5850 | 5850 | 5850 | 6 |
| 299 | 20241206 | 140600 | 1553026090 | 5850 | 5850 | 5850 | 5850 | 273 |
| 300 | 20241206 | 140500 | 1551429040 | 5850 | 5850 | 5850 | 5850 | 14 |
| 301 | 20241206 | 140400 | 1551347140 | 5850 | 5850 | 5850 | 5850 | 0 |
| 302 | 20241206 | 140300 | 1551347140 | 5850 | 5860 | 5860 | 5850 | 215 |
| 303 | 20241206 | 140200 | 1550089300 | 5860 | 5860 | 5870 | 5850 | 152 |
| 304 | 20241206 | 140100 | 1549197950 | 5860 | 5860 | 5860 | 5860 | 1 |
| 305 | 20241206 | 140000 | 1549192090 | 5860 | 5850 | 5860 | 5850 | 321 |
| 306 | 20241206 | 135900 | 1547311870 | 5850 | 5860 | 5870 | 5850 | 189 |
| 307 | 20241206 | 135800 | 1546204280 | 5860 | 5860 | 5860 | 5860 | 15 |
| 308 | 20241206 | 135700 | 1546116380 | 5860 | 5860 | 5860 | 5860 | 235 |
| 309 | 20241206 | 135600 | 1544739280 | 5860 | 5860 | 5860 | 5860 | 220 |
| 310 | 20241206 | 135500 | 1543450080 | 5870 | 5860 | 5870 | 5860 | 217 |
| 311 | 20241206 | 135400 | 1542176460 | 5870 | 5860 | 5870 | 5860 | 108 |
| 312 | 20241206 | 135300 | 1541542580 | 5860 | 5850 | 5870 | 5850 | 1035 |
| 313 | 20241206 | 135200 | 1535469510 | 5840 | 5850 | 5860 | 5840 | 3468 |
| 314 | 20241206 | 135100 | 1515147310 | 5840 | 5840 | 5840 | 5840 | 9 |
| 315 | 20241206 | 135000 | 1515094750 | 5840 | 5840 | 5840 | 5840 | 227 |
| 316 | 20241206 | 134900 | 1513769070 | 5840 | 5830 | 5840 | 5830 | 21 |
| 317 | 20241206 | 134800 | 1513646540 | 5840 | 5850 | 5850 | 5840 | 307 |
| 318 | 20241206 | 134700 | 1511850760 | 5840 | 5830 | 5840 | 5830 | 228 |
| 319 | 20241206 | 134600 | 1510520100 | 5840 | 5840 | 5840 | 5840 | 60 |
| 320 | 20241206 | 134500 | 1510169700 | 5840 | 5840 | 5840 | 5840 | 14 |
| 321 | 20241206 | 134400 | 1510087940 | 5840 | 5840 | 5840 | 5830 | 355 |
| 322 | 20241206 | 134300 | 1508014980 | 5840 | 5840 | 5840 | 5840 | 48 |
| 323 | 20241206 | 134200 | 1507734660 | 5840 | 5840 | 5840 | 5840 | 18 |
| 324 | 20241206 | 134100 | 1507629540 | 5840 | 5830 | 5840 | 5830 | 253 |
| 325 | 20241206 | 134000 | 1506153570 | 5830 | 5830 | 5840 | 5830 | 429 |
| 326 | 20241206 | 133900 | 1503651730 | 5830 | 5850 | 5850 | 5830 | 721 |
| 327 | 20241206 | 133800 | 1499444840 | 5850 | 5850 | 5850 | 5850 | 353 |
| 328 | 20241206 | 133700 | 1497379790 | 5850 | 5850 | 5860 | 5850 | 27 |
| 329 | 20241206 | 133600 | 1497221740 | 5850 | 5840 | 5850 | 5840 | 387 |
| 330 | 20241206 | 133500 | 1494958300 | 5840 | 5840 | 5840 | 5830 | 584 |
| 331 | 20241206 | 133400 | 1491548540 | 5840 | 5840 | 5840 | 5840 | 30 |
| 332 | 20241206 | 133300 | 1491373340 | 5840 | 5830 | 5840 | 5830 | 20 |
| 333 | 20241206 | 133200 | 1491256610 | 5830 | 5840 | 5850 | 5830 | 378 |
| 334 | 20241206 | 133100 | 1489047740 | 5830 | 5830 | 5840 | 5830 | 99 |
| 335 | 20241206 | 133000 | 1488469880 | 5830 | 5840 | 5840 | 5830 | 315 |
| 336 | 20241206 | 132900 | 1486632570 | 5830 | 5830 | 5830 | 5830 | 427 |
| 337 | 20241206 | 132800 | 1484143160 | 5830 | 5830 | 5840 | 5830 | 48 |
| 338 | 20241206 | 132700 | 1483863020 | 5830 | 5830 | 5830 | 5830 | 7 |
| 339 | 20241206 | 132600 | 1483822210 | 5830 | 5840 | 5840 | 5830 | 334 |
| 340 | 20241206 | 132500 | 1481871740 | 5830 | 5840 | 5840 | 5830 | 271 |
| 341 | 20241206 | 132400 | 1480289170 | 5840 | 5840 | 5850 | 5840 | 44 |
| 342 | 20241206 | 132300 | 1480032190 | 5840 | 5840 | 5840 | 5840 | 252 |
| 343 | 20241206 | 132200 | 1478560510 | 5840 | 5840 | 5840 | 5840 | 16 |
| 344 | 20241206 | 132100 | 1478467070 | 5840 | 5850 | 5850 | 5840 | 28 |
| 345 | 20241206 | 132000 | 1478303440 | 5840 | 5840 | 5850 | 5840 | 224 |
| 346 | 20241206 | 131900 | 1476995270 | 5840 | 5840 | 5850 | 5840 | 37 |
| 347 | 20241206 | 131800 | 1476779090 | 5850 | 5840 | 5850 | 5840 | 293 |
| 348 | 20241206 | 131700 | 1475067770 | 5840 | 5830 | 5840 | 5830 | 983 |
| 349 | 20241206 | 131600 | 1469327070 | 5830 | 5820 | 5830 | 5820 | 165 |
| 350 | 20241206 | 131500 | 1468365130 | 5830 | 5830 | 5840 | 5820 | 227 |
| 351 | 20241206 | 131400 | 1467041180 | 5830 | 5830 | 5830 | 5820 | 485 |
| 352 | 20241206 | 131300 | 1464214660 | 5830 | 5830 | 5840 | 5830 | 20 |
| 353 | 20241206 | 131200 | 1464098040 | 5830 | 5810 | 5830 | 5810 | 229 |
| 354 | 20241206 | 131100 | 1462763100 | 5810 | 5820 | 5820 | 5810 | 213 |
| 355 | 20241206 | 131000 | 1461525270 | 5810 | 5830 | 5830 | 5810 | 289 |
| 356 | 20241206 | 130900 | 1459841410 | 5830 | 5830 | 5830 | 5830 | 8 |
| 357 | 20241206 | 130800 | 1459794770 | 5830 | 5810 | 5830 | 5810 | 1202 |
| 358 | 20241206 | 130700 | 1452799770 | 5810 | 5810 | 5820 | 5810 | 114 |
| 359 | 20241206 | 130600 | 1452136530 | 5820 | 5810 | 5820 | 5810 | 188 |
| 360 | 20241206 | 130500 | 1451043040 | 5820 | 5820 | 5820 | 5810 | 506 |
| 361 | 20241206 | 130400 | 1448100380 | 5810 | 5820 | 5820 | 5810 | 555 |
| 362 | 20241206 | 130300 | 1444871470 | 5820 | 5820 | 5820 | 5820 | 161 |
| 363 | 20241206 | 130200 | 1443934450 | 5820 | 5830 | 5830 | 5820 | 317 |
| 364 | 20241206 | 130100 | 1442088320 | 5830 | 5830 | 5840 | 5830 | 18 |
| 365 | 20241206 | 130000 | 1441983300 | 5830 | 5830 | 5830 | 5830 | 109 |
| 366 | 20241206 | 125900 | 1441347830 | 5830 | 5830 | 5840 | 5820 | 294 |
| 367 | 20241206 | 125800 | 1439635500 | 5830 | 5840 | 5840 | 5830 | 89 |
| 368 | 20241206 | 125700 | 1439116130 | 5830 | 5840 | 5840 | 5830 | 262 |
| 369 | 20241206 | 125600 | 1437588450 | 5840 | 5850 | 5850 | 5840 | 1287 |
| 370 | 20241206 | 125500 | 1430071970 | 5840 | 5840 | 5850 | 5840 | 278 |
| 371 | 20241206 | 125400 | 1428448060 | 5840 | 5850 | 5850 | 5840 | 73 |
| 372 | 20241206 | 125300 | 1428021180 | 5840 | 5850 | 5850 | 5840 | 159 |
| 373 | 20241206 | 125200 | 1427092160 | 5840 | 5850 | 5860 | 5840 | 457 |
| 374 | 20241206 | 125100 | 1424418740 | 5850 | 5860 | 5870 | 5850 | 1782 |
| 375 | 20241206 | 125000 | 1413975940 | 5860 | 5870 | 5880 | 5860 | 2895 |
| 376 | 20241206 | 124900 | 1396983180 | 5870 | 5870 | 5880 | 5870 | 104 |
| 377 | 20241206 | 124800 | 1396372300 | 5870 | 5880 | 5880 | 5870 | 231 |
| 378 | 20241206 | 124700 | 1395015660 | 5870 | 5870 | 5880 | 5870 | 312 |
| 379 | 20241206 | 124600 | 1393183540 | 5870 | 5880 | 5880 | 5870 | 98 |
| 380 | 20241206 | 124500 | 1392607740 | 5870 | 5880 | 5880 | 5870 | 158 |
| 381 | 20241206 | 124400 | 1391679040 | 5870 | 5880 | 5880 | 5870 | 314 |
| 382 | 20241206 | 124300 | 1389835150 | 5880 | 5870 | 5880 | 5870 | 62 |
| 383 | 20241206 | 124200 | 1389470810 | 5870 | 5880 | 5880 | 5870 | 74 |
| 384 | 20241206 | 124100 | 1389036050 | 5870 | 5870 | 5880 | 5870 | 1297 |
| 385 | 20241206 | 124000 | 1381422260 | 5880 | 5880 | 5890 | 5870 | 359 |
| 386 | 20241206 | 123900 | 1379310930 | 5880 | 5880 | 5880 | 5870 | 54 |
| 387 | 20241206 | 123800 | 1378993480 | 5890 | 5880 | 5890 | 5870 | 471 |
| 388 | 20241206 | 123700 | 1376224070 | 5890 | 5870 | 5890 | 5870 | 413 |
| 389 | 20241206 | 123600 | 1373795070 | 5870 | 5880 | 5880 | 5870 | 370 |
| 390 | 20241206 | 123500 | 1371620580 | 5880 | 5870 | 5880 | 5870 | 655 |
| 391 | 20241206 | 123400 | 1367771660 | 5870 | 5880 | 5880 | 5870 | 1316 |
| 392 | 20241206 | 123300 | 1360041070 | 5870 | 5880 | 5880 | 5870 | 183 |
| 393 | 20241206 | 123200 | 1358965440 | 5880 | 5880 | 5880 | 5870 | 816 |
| 394 | 20241206 | 123100 | 1354169760 | 5870 | 5870 | 5880 | 5870 | 513 |
| 395 | 20241206 | 123000 | 1351157350 | 5860 | 5870 | 5870 | 5860 | 113 |
| 396 | 20241206 | 122900 | 1350494460 | 5870 | 5860 | 5870 | 5860 | 296 |
| 397 | 20241206 | 122800 | 1348759110 | 5860 | 5870 | 5870 | 5860 | 152 |
| 398 | 20241206 | 122700 | 1347867510 | 5860 | 5860 | 5870 | 5860 | 70 |
| 399 | 20241206 | 122600 | 1347457000 | 5860 | 5870 | 5870 | 5860 | 281 |
| 400 | 20241206 | 122500 | 1345809530 | 5860 | 5870 | 5870 | 5860 | 108 |
| 401 | 20241206 | 122400 | 1345176250 | 5870 | 5870 | 5870 | 5860 | 95 |
| 402 | 20241206 | 122300 | 1344619000 | 5860 | 5860 | 5870 | 5860 | 263 |
| 403 | 20241206 | 122200 | 1343077360 | 5860 | 5870 | 5870 | 5860 | 137 |
| 404 | 20241206 | 122100 | 1342273940 | 5860 | 5860 | 5870 | 5860 | 61 |
| 405 | 20241206 | 122000 | 1341916220 | 5870 | 5870 | 5870 | 5860 | 146 |
| 406 | 20241206 | 121900 | 1341060070 | 5860 | 5860 | 5870 | 5860 | 225 |
| 407 | 20241206 | 121800 | 1339741050 | 5860 | 5870 | 5870 | 5860 | 99 |
| 408 | 20241206 | 121700 | 1339160310 | 5870 | 5860 | 5870 | 5860 | 150 |
| 409 | 20241206 | 121600 | 1338280800 | 5860 | 5870 | 5870 | 5860 | 251 |
| 410 | 20241206 | 121500 | 1336809300 | 5860 | 5870 | 5870 | 5860 | 46 |
| 411 | 20241206 | 121400 | 1336539440 | 5860 | 5870 | 5880 | 5840 | 396 |
| 412 | 20241206 | 121300 | 1334215570 | 5840 | 5850 | 5870 | 5840 | 518 |
| 413 | 20241206 | 121200 | 1331179830 | 5850 | 5860 | 5860 | 5830 | 65 |
| 414 | 20241206 | 121100 | 1330799660 | 5870 | 5840 | 5870 | 5840 | 141 |
| 415 | 20241206 | 121000 | 1329974070 | 5820 | 5860 | 5870 | 5820 | 333 |
| 416 | 20241206 | 120900 | 1328028140 | 5850 | 5830 | 5870 | 5820 | 222 |
| 417 | 20241206 | 120800 | 1326735030 | 5830 | 5860 | 5860 | 5830 | 71 |
| 418 | 20241206 | 120700 | 1326319720 | 5830 | 5860 | 5860 | 5830 | 287 |
| 419 | 20241206 | 120600 | 1324643230 | 5850 | 5860 | 5860 | 5830 | 89 |
| 420 | 20241206 | 120500 | 1324123080 | 5860 | 5840 | 5860 | 5820 | 242 |
| 421 | 20241206 | 120400 | 1322708480 | 5840 | 5850 | 5860 | 5820 | 202 |
| 422 | 20241206 | 120300 | 1321529900 | 5850 | 5840 | 5850 | 5820 | 241 |
| 423 | 20241206 | 120200 | 1320126030 | 5830 | 5840 | 5860 | 5820 | 77 |
| 424 | 20241206 | 120100 | 1319675830 | 5840 | 5860 | 5860 | 5840 | 325 |
| 425 | 20241206 | 120000 | 1317776810 | 5850 | 5860 | 5860 | 5850 | 58 |
| 426 | 20241206 | 115900 | 1317437330 | 5840 | 5840 | 5860 | 5840 | 160 |
| 427 | 20241206 | 115800 | 1316502710 | 5830 | 5860 | 5860 | 5830 | 1857 |
| 428 | 20241206 | 115700 | 1305674100 | 5860 | 5850 | 5860 | 5850 | 231 |
| 429 | 20241206 | 115600 | 1304322290 | 5840 | 5840 | 5850 | 5840 | 66 |
| 430 | 20241206 | 115500 | 1303936480 | 5840 | 5850 | 5870 | 5830 | 252 |
| 431 | 20241206 | 115400 | 1302464060 | 5870 | 5850 | 5870 | 5840 | 162 |
| 432 | 20241206 | 115300 | 1301514740 | 5850 | 5840 | 5850 | 5840 | 497 |
| 433 | 20241206 | 115200 | 1298611340 | 5840 | 5870 | 5870 | 5830 | 151 |
| 434 | 20241206 | 115100 | 1297729430 | 5870 | 5840 | 5870 | 5830 | 1771 |
| 435 | 20241206 | 115000 | 1287379020 | 5840 | 5870 | 5870 | 5840 | 152 |
| 436 | 20241206 | 114900 | 1286489870 | 5850 | 5860 | 5860 | 5850 | 382 |
| 437 | 20241206 | 114800 | 1284253820 | 5860 | 5870 | 5870 | 5850 | 78 |
| 438 | 20241206 | 114700 | 1283796450 | 5870 | 5860 | 5870 | 5860 | 45 |
| 439 | 20241206 | 114600 | 1283532570 | 5850 | 5880 | 5880 | 5850 | 284 |
| 440 | 20241206 | 114500 | 1281868250 | 5880 | 5870 | 5880 | 5860 | 55 |
| 441 | 20241206 | 114400 | 1281545340 | 5870 | 5860 | 5880 | 5860 | 443 |
| 442 | 20241206 | 114300 | 1278945120 | 5850 | 5870 | 5870 | 5850 | 332 |
| 443 | 20241206 | 114200 | 1277000990 | 5870 | 5860 | 5880 | 5850 | 1155 |
| 444 | 20241206 | 114100 | 1270222300 | 5850 | 5840 | 5860 | 5840 | 64 |
| 445 | 20241206 | 114000 | 1269847760 | 5860 | 5870 | 5870 | 5850 | 325 |
| 446 | 20241206 | 113900 | 1267943760 | 5870 | 5860 | 5870 | 5860 | 63 |
| 447 | 20241206 | 113800 | 1267574250 | 5860 | 5850 | 5870 | 5850 | 350 |
| 448 | 20241206 | 113700 | 1265525920 | 5840 | 5850 | 5860 | 5830 | 287 |
| 449 | 20241206 | 113600 | 1263847630 | 5850 | 5870 | 5870 | 5840 | 465 |
| 450 | 20241206 | 113500 | 1261126970 | 5870 | 5860 | 5870 | 5850 | 128 |
| 451 | 20241206 | 113400 | 1260376380 | 5860 | 5870 | 5870 | 5840 | 275 |
| 452 | 20241206 | 113300 | 1258767810 | 5850 | 5860 | 5870 | 5850 | 83 |
| 453 | 20241206 | 113200 | 1258281220 | 5860 | 5850 | 5870 | 5850 | 117 |
| 454 | 20241206 | 113100 | 1257595530 | 5840 | 5860 | 5870 | 5830 | 291 |
| 455 | 20241206 | 113000 | 1255893710 | 5870 | 5870 | 5870 | 5860 | 88 |
| 456 | 20241206 | 112900 | 1255377530 | 5860 | 5820 | 5870 | 5820 | 454 |
| 457 | 20241206 | 112800 | 1252715580 | 5820 | 5860 | 5860 | 5820 | 1087 |
| 458 | 20241206 | 112700 | 1246377920 | 5840 | 5860 | 5860 | 5810 | 668 |
| 459 | 20241206 | 112600 | 1242487460 | 5830 | 5860 | 5870 | 5830 | 207 |
| 460 | 20241206 | 112500 | 1241275130 | 5830 | 5840 | 5860 | 5830 | 1115 |
| 461 | 20241206 | 112400 | 1234762670 | 5840 | 5840 | 5840 | 5830 | 108 |
| 462 | 20241206 | 112300 | 1234132420 | 5840 | 5840 | 5840 | 5830 | 302 |
| 463 | 20241206 | 112200 | 1232368980 | 5840 | 5840 | 5840 | 5810 | 1829 |
| 464 | 20241206 | 112100 | 1221690760 | 5840 | 5800 | 5840 | 5800 | 5058 |
| 465 | 20241206 | 112000 | 1192293780 | 5800 | 5810 | 5810 | 5800 | 469 |
| 466 | 20241206 | 111900 | 1189569140 | 5800 | 5800 | 5800 | 5790 | 3270 |
| 467 | 20241206 | 111800 | 1170605620 | 5790 | 5780 | 5800 | 5780 | 162 |
| 468 | 20241206 | 111700 | 1169666430 | 5790 | 5770 | 5790 | 5770 | 196 |
| 469 | 20241206 | 111600 | 1168532440 | 5770 | 5790 | 5790 | 5770 | 689 |
| 470 | 20241206 | 111500 | 1164556070 | 5780 | 5780 | 5790 | 5780 | 516 |
| 471 | 20241206 | 111400 | 1161573470 | 5780 | 5780 | 5800 | 5770 | 414 |
| 472 | 20241206 | 111300 | 1159180330 | 5770 | 5770 | 5780 | 5770 | 288 |
| 473 | 20241206 | 111200 | 1157518160 | 5770 | 5780 | 5780 | 5760 | 1286 |
| 474 | 20241206 | 111100 | 1150096780 | 5780 | 5780 | 5780 | 5770 | 2582 |
| 475 | 20241206 | 111000 | 1135184570 | 5780 | 5790 | 5790 | 5780 | 365 |
| 476 | 20241206 | 110900 | 1133073960 | 5780 | 5790 | 5790 | 5780 | 378 |
| 477 | 20241206 | 110800 | 1130886260 | 5780 | 5790 | 5790 | 5780 | 107 |
| 478 | 20241206 | 110700 | 1130267070 | 5790 | 5790 | 5790 | 5780 | 849 |
| 479 | 20241206 | 110600 | 1125353930 | 5790 | 5800 | 5800 | 5780 | 233 |
| 480 | 20241206 | 110500 | 1124006250 | 5800 | 5800 | 5800 | 5770 | 176 |
| 481 | 20241206 | 110400 | 1122986170 | 5770 | 5810 | 5810 | 5770 | 1286 |
| 482 | 20241206 | 110300 | 1115534000 | 5800 | 5810 | 5810 | 5790 | 156 |
| 483 | 20241206 | 110200 | 1114628760 | 5790 | 5790 | 5810 | 5760 | 9091 |
| 484 | 20241206 | 110100 | 1061994620 | 5780 | 5780 | 5790 | 5760 | 385 |
| 485 | 20241206 | 110000 | 1059773510 | 5790 | 5800 | 5800 | 5770 | 479 |
| 486 | 20241206 | 105900 | 1057007750 | 5780 | 5800 | 5800 | 5780 | 268 |
| 487 | 20241206 | 105800 | 1055456070 | 5800 | 5780 | 5800 | 5780 | 685 |
| 488 | 20241206 | 105700 | 1051494620 | 5780 | 5790 | 5800 | 5780 | 482 |
| 489 | 20241206 | 105600 | 1048702650 | 5770 | 5770 | 5800 | 5770 | 1277 |
| 490 | 20241206 | 105500 | 1041305370 | 5770 | 5790 | 5800 | 5740 | 443 |
| 491 | 20241206 | 105400 | 1038755120 | 5800 | 5800 | 5800 | 5780 | 191 |
| 492 | 20241206 | 105300 | 1037648400 | 5790 | 5770 | 5800 | 5740 | 7307 |
| 493 | 20241206 | 105200 | 995548710 | 5760 | 5810 | 5810 | 5760 | 1706 |
| 494 | 20241206 | 105100 | 985709930 | 5780 | 5800 | 5830 | 5770 | 1224 |
| 495 | 20241206 | 105000 | 978607880 | 5790 | 5790 | 5800 | 5780 | 3353 |
| 496 | 20241206 | 104900 | 959216810 | 5790 | 5820 | 5830 | 5790 | 4744 |
| 497 | 20241206 | 104800 | 931705390 | 5830 | 5830 | 5830 | 5820 | 302 |
| 498 | 20241206 | 104700 | 929945040 | 5830 | 5830 | 5830 | 5820 | 235 |
| 499 | 20241206 | 104600 | 928575460 | 5830 | 5840 | 5840 | 5820 | 1091 |
| 500 | 20241206 | 104500 | 922216180 | 5840 | 5830 | 5840 | 5830 | 188 |
| 501 | 20241206 | 104400 | 921118330 | 5830 | 5840 | 5840 | 5830 | 71 |
| 502 | 20241206 | 104300 | 920703970 | 5830 | 5830 | 5840 | 5830 | 283 |
| 503 | 20241206 | 104200 | 919053650 | 5830 | 5850 | 5850 | 5830 | 599 |
| 504 | 20241206 | 104100 | 915559040 | 5840 | 5840 | 5850 | 5840 | 190 |
| 505 | 20241206 | 104000 | 914449210 | 5840 | 5840 | 5850 | 5830 | 180 |
| 506 | 20241206 | 103900 | 913398160 | 5840 | 5860 | 5880 | 5840 | 2648 |
| 507 | 20241206 | 103800 | 897883170 | 5870 | 5880 | 5880 | 5860 | 314 |
| 508 | 20241206 | 103700 | 896040490 | 5870 | 5870 | 5880 | 5870 | 1734 |
| 509 | 20241206 | 103600 | 885861550 | 5870 | 5880 | 5880 | 5870 | 224 |
| 510 | 20241206 | 103500 | 884546140 | 5890 | 5870 | 5890 | 5870 | 860 |
| 511 | 20241206 | 103400 | 879496950 | 5870 | 5880 | 5890 | 5860 | 755 |
| 512 | 20241206 | 103300 | 875060970 | 5860 | 5870 | 5870 | 5860 | 584 |
| 513 | 20241206 | 103200 | 871635500 | 5860 | 5840 | 5870 | 5840 | 1400 |
| 514 | 20241206 | 103100 | 863443900 | 5840 | 5840 | 5850 | 5840 | 137 |
| 515 | 20241206 | 103000 | 862643420 | 5840 | 5850 | 5850 | 5840 | 1046 |
| 516 | 20241206 | 102900 | 856533850 | 5840 | 5840 | 5850 | 5840 | 78 |
| 517 | 20241206 | 102800 | 856077880 | 5840 | 5850 | 5850 | 5840 | 242 |
| 518 | 20241206 | 102700 | 854664200 | 5840 | 5850 | 5850 | 5840 | 386 |
| 519 | 20241206 | 102600 | 852408330 | 5850 | 5850 | 5860 | 5840 | 146 |
| 520 | 20241206 | 102500 | 851554200 | 5840 | 5810 | 5840 | 5810 | 286 |
| 521 | 20241206 | 102400 | 849885650 | 5810 | 5860 | 5860 | 5810 | 233 |
| 522 | 20241206 | 102300 | 848526290 | 5850 | 5820 | 5860 | 5810 | 2153 |
| 523 | 20241206 | 102200 | 835968700 | 5790 | 5810 | 5820 | 5790 | 1977 |
| 524 | 20241206 | 102100 | 824493130 | 5800 | 5810 | 5820 | 5800 | 2004 |
| 525 | 20241206 | 102000 | 812854610 | 5810 | 5830 | 5830 | 5810 | 392 |
| 526 | 20241206 | 101900 | 810573590 | 5830 | 5820 | 5830 | 5810 | 1688 |
| 527 | 20241206 | 101800 | 800759860 | 5820 | 5820 | 5820 | 5810 | 619 |
| 528 | 20241206 | 101700 | 797162600 | 5820 | 5830 | 5830 | 5820 | 1825 |
| 529 | 20241206 | 101600 | 786540240 | 5830 | 5830 | 5830 | 5810 | 839 |
| 530 | 20241206 | 101500 | 781651120 | 5810 | 5820 | 5830 | 5810 | 444 |
| 531 | 20241206 | 101400 | 779067280 | 5820 | 5820 | 5830 | 5800 | 8495 |
| 532 | 20241206 | 101300 | 729722810 | 5820 | 5800 | 5820 | 5800 | 1631 |
| 533 | 20241206 | 101200 | 720256380 | 5830 | 5860 | 5860 | 5800 | 10174 |
| 534 | 20241206 | 101100 | 661164990 | 5850 | 5850 | 5850 | 5830 | 1756 |
| 535 | 20241206 | 101000 | 650905150 | 5820 | 5860 | 5870 | 5810 | 14345 |
| 536 | 20241206 | 100900 | 567270450 | 5840 | 5860 | 5870 | 5830 | 3376 |
| 537 | 20241206 | 100800 | 547554710 | 5880 | 5880 | 5890 | 5850 | 1930 |
| 538 | 20241206 | 100700 | 536254050 | 5880 | 5900 | 5900 | 5850 | 6482 |
| 539 | 20241206 | 100600 | 498267990 | 5900 | 5910 | 5910 | 5890 | 681 |
| 540 | 20241206 | 100500 | 494252160 | 5910 | 5910 | 5910 | 5900 | 144 |
| 541 | 20241206 | 100400 | 493401410 | 5910 | 5900 | 5910 | 5900 | 163 |
| 542 | 20241206 | 100300 | 492438400 | 5920 | 5900 | 5920 | 5890 | 5306 |
| 543 | 20241206 | 100200 | 461140980 | 5900 | 5910 | 5920 | 5900 | 179 |
| 544 | 20241206 | 100100 | 460084230 | 5900 | 5900 | 5910 | 5900 | 52 |
| 545 | 20241206 | 100000 | 459777250 | 5900 | 5910 | 5920 | 5890 | 636 |
| 546 | 20241206 | 095900 | 456025130 | 5910 | 5920 | 5920 | 5900 | 2558 |
| 547 | 20241206 | 095800 | 440929720 | 5920 | 5910 | 5920 | 5910 | 274 |
| 548 | 20241206 | 095700 | 439309200 | 5930 | 5930 | 5930 | 5910 | 284 |
| 549 | 20241206 | 095600 | 437628850 | 5910 | 5910 | 5940 | 5910 | 310 |
| 550 | 20241206 | 095500 | 435791710 | 5930 | 5920 | 5940 | 5910 | 798 |
| 551 | 20241206 | 095400 | 431064520 | 5910 | 5940 | 5940 | 5910 | 200 |
| 552 | 20241206 | 095300 | 429879890 | 5910 | 5930 | 5940 | 5910 | 206 |
| 553 | 20241206 | 095200 | 428658630 | 5940 | 5930 | 5940 | 5900 | 2801 |
| 554 | 20241206 | 095100 | 412108640 | 5930 | 5940 | 5940 | 5920 | 971 |
| 555 | 20241206 | 095000 | 406352580 | 5950 | 5950 | 5950 | 5940 | 207 |
| 556 | 20241206 | 094900 | 405122430 | 5940 | 5940 | 5950 | 5940 | 312 |
| 557 | 20241206 | 094800 | 403268100 | 5930 | 5940 | 5960 | 5920 | 287 |
| 558 | 20241206 | 094700 | 401565180 | 5930 | 5940 | 5950 | 5930 | 1760 |
| 559 | 20241206 | 094600 | 391102430 | 5940 | 5930 | 5940 | 5930 | 126 |
| 560 | 20241206 | 094500 | 390354320 | 5940 | 5930 | 5940 | 5930 | 844 |
| 561 | 20241206 | 094400 | 385343360 | 5930 | 5940 | 5940 | 5930 | 176 |
| 562 | 20241206 | 094300 | 384298610 | 5930 | 5920 | 5940 | 5920 | 4442 |
| 563 | 20241206 | 094200 | 358000140 | 5920 | 5910 | 5920 | 5900 | 310 |
| 564 | 20241206 | 094100 | 356168780 | 5900 | 5890 | 5920 | 5890 | 8176 |
| 565 | 20241206 | 094000 | 307863960 | 5910 | 5900 | 5910 | 5890 | 788 |
| 566 | 20241206 | 093900 | 303215370 | 5910 | 5910 | 5910 | 5890 | 738 |
| 567 | 20241206 | 093800 | 298861250 | 5910 | 5900 | 5910 | 5900 | 363 |
| 568 | 20241206 | 093700 | 296716600 | 5910 | 5910 | 5910 | 5900 | 1432 |
| 569 | 20241206 | 093600 | 288267350 | 5910 | 5900 | 5910 | 5890 | 957 |
| 570 | 20241206 | 093500 | 282620760 | 5910 | 5910 | 5910 | 5900 | 139 |
| 571 | 20241206 | 093400 | 281800210 | 5910 | 5910 | 5910 | 5890 | 415 |
| 572 | 20241206 | 093300 | 279352020 | 5900 | 5900 | 5910 | 5890 | 878 |
| 573 | 20241206 | 093200 | 274171700 | 5900 | 5900 | 5910 | 5890 | 2462 |
| 574 | 20241206 | 093100 | 259647850 | 5910 | 5930 | 5930 | 5910 | 1083 |
| 575 | 20241206 | 093000 | 253245270 | 5920 | 5940 | 5950 | 5920 | 1900 |
| 576 | 20241206 | 092900 | 241976410 | 5950 | 5940 | 5950 | 5930 | 1183 |
| 577 | 20241206 | 092800 | 234949480 | 5940 | 5930 | 5950 | 5920 | 1437 |
| 578 | 20241206 | 092700 | 226413950 | 5930 | 5930 | 5930 | 5910 | 1234 |
| 579 | 20241206 | 092600 | 219117690 | 5940 | 5940 | 5940 | 5910 | 419 |
| 580 | 20241206 | 092500 | 216629580 | 5940 | 5940 | 5940 | 5910 | 1802 |
| 581 | 20241206 | 092400 | 205960780 | 5940 | 5940 | 5940 | 5920 | 4550 |
| 582 | 20241206 | 092300 | 178983750 | 5950 | 5940 | 5960 | 5930 | 539 |
| 583 | 20241206 | 092200 | 175779500 | 5940 | 5910 | 5940 | 5910 | 1085 |
| 584 | 20241206 | 092100 | 169347060 | 5920 | 5920 | 5930 | 5910 | 3415 |
| 585 | 20241206 | 092000 | 149120260 | 5920 | 5920 | 5930 | 5910 | 2670 |
| 586 | 20241206 | 091900 | 133315610 | 5920 | 5930 | 5930 | 5920 | 140 |
| 587 | 20241206 | 091800 | 132486430 | 5930 | 5950 | 5970 | 5930 | 1528 |
| 588 | 20241206 | 091700 | 123412440 | 5940 | 5940 | 5940 | 5940 | 569 |
| 589 | 20241206 | 091600 | 120032580 | 5950 | 5950 | 5960 | 5950 | 363 |
| 590 | 20241206 | 091500 | 117870730 | 5950 | 5970 | 5970 | 5940 | 3329 |
| 591 | 20241206 | 091400 | 98043010 | 5970 | 5970 | 5970 | 5970 | 28 |
| 592 | 20241206 | 091300 | 97875850 | 5980 | 5980 | 5980 | 5960 | 1601 |
| 593 | 20241206 | 091200 | 88327840 | 5970 | 5970 | 5980 | 5970 | 1700 |
| 594 | 20241206 | 091100 | 78174550 | 5970 | 5980 | 5990 | 5970 | 838 |
| 595 | 20241206 | 091000 | 73162660 | 5980 | 5970 | 5980 | 5970 | 199 |
| 596 | 20241206 | 090900 | 71974390 | 5980 | 5990 | 5990 | 5980 | 1250 |
| 597 | 20241206 | 090800 | 64498320 | 5980 | 5990 | 6010 | 5980 | 47 |
| 598 | 20241206 | 090700 | 64216650 | 5980 | 5980 | 6000 | 5980 | 381 |
| 599 | 20241206 | 090600 | 61937520 | 5980 | 5990 | 5990 | 5980 | 336 |
| 600 | 20241206 | 090500 | 59926150 | 6000 | 5990 | 6000 | 5980 | 173 |
| 601 | 20241206 | 090400 | 58889890 | 5990 | 5980 | 5990 | 5960 | 2695 |
| 602 | 20241206 | 090300 | 42790420 | 5990 | 5980 | 6010 | 5970 | 862 |
| 603 | 20241206 | 090200 | 37634700 | 6030 | 6020 | 6030 | 5980 | 150 |
| 604 | 20241206 | 090100 | 36733500 | 6030 | 6030 | 6030 | 5990 | 2537 |
| 605 | 20241206 | 090000 | 21471970 | 6010 | 5960 | 6080 | 5960 | 3600 |