30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 190300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 5759 |
| 3 | 20241210 | 190200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 4 | 20241210 | 190100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 5 | 20241210 | 190000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 6 | 20241210 | 185900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 7 | 20241210 | 185800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 8 | 20241210 | 185700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 9 | 20241210 | 185600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 10 | 20241210 | 185500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 11 | 20241210 | 185400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 12 | 20241210 | 185300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 13 | 20241210 | 185200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 14 | 20241210 | 185100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 15 | 20241210 | 185000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 16 | 20241210 | 184900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 17 | 20241210 | 184800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 18 | 20241210 | 184700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 19 | 20241210 | 184600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 20 | 20241210 | 184500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 21 | 20241210 | 184400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 22 | 20241210 | 184300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 23 | 20241210 | 184200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 24 | 20241210 | 184100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 25 | 20241210 | 184000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 26 | 20241210 | 183900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 27 | 20241210 | 183800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 28 | 20241210 | 183700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 29 | 20241210 | 183600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 30 | 20241210 | 183500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 31 | 20241210 | 183400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 32 | 20241210 | 183300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 5759 |
| 33 | 20241210 | 183200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 34 | 20241210 | 183100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 35 | 20241210 | 183000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 36 | 20241210 | 182900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 37 | 20241210 | 182800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 38 | 20241210 | 182700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 39 | 20241210 | 182600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 40 | 20241210 | 182500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 41 | 20241210 | 182400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 42 | 20241210 | 182300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 43 | 20241210 | 182200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 44 | 20241210 | 182100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 45 | 20241210 | 182000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 46 | 20241210 | 181900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 47 | 20241210 | 181800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 48 | 20241210 | 181700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 49 | 20241210 | 181600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 50 | 20241210 | 181500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 51 | 20241210 | 181400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 52 | 20241210 | 181300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 53 | 20241210 | 181200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 54 | 20241210 | 181100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 55 | 20241210 | 181000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 56 | 20241210 | 180900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 57 | 20241210 | 180800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 58 | 20241210 | 180700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 59 | 20241210 | 180600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 60 | 20241210 | 180500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 61 | 20241210 | 180400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 62 | 20241210 | 180300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 5759 |
| 63 | 20241210 | 180200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 64 | 20241210 | 180100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 65 | 20241210 | 180000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 66 | 20241210 | 175900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 67 | 20241210 | 175800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 68 | 20241210 | 175700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 69 | 20241210 | 175600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 70 | 20241210 | 175500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 71 | 20241210 | 175400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 72 | 20241210 | 175300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 73 | 20241210 | 175200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 74 | 20241210 | 175100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 75 | 20241210 | 175000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 76 | 20241210 | 174900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 77 | 20241210 | 174800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 78 | 20241210 | 174700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 79 | 20241210 | 174600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 80 | 20241210 | 174500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 81 | 20241210 | 174400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 82 | 20241210 | 174300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 83 | 20241210 | 174200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 84 | 20241210 | 174100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 85 | 20241210 | 174000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 86 | 20241210 | 173900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 87 | 20241210 | 173800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 88 | 20241210 | 173700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 89 | 20241210 | 173600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 90 | 20241210 | 173500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 91 | 20241210 | 173400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 92 | 20241210 | 173300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 5759 |
| 93 | 20241210 | 173200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 94 | 20241210 | 173100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 95 | 20241210 | 173000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 96 | 20241210 | 172900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 97 | 20241210 | 172800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 98 | 20241210 | 172700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 99 | 20241210 | 172600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 100 | 20241210 | 172500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 101 | 20241210 | 172400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 102 | 20241210 | 172300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 103 | 20241210 | 172200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 104 | 20241210 | 172100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 105 | 20241210 | 172000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 106 | 20241210 | 171900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 107 | 20241210 | 171800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 108 | 20241210 | 171700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 109 | 20241210 | 171600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 110 | 20241210 | 171500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 111 | 20241210 | 171400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 112 | 20241210 | 171300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 113 | 20241210 | 171200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 114 | 20241210 | 171100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 115 | 20241210 | 171000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 116 | 20241210 | 170900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 117 | 20241210 | 170800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 118 | 20241210 | 170700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 119 | 20241210 | 170600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 120 | 20241210 | 170500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 121 | 20241210 | 170400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 122 | 20241210 | 170300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 5759 |
| 123 | 20241210 | 170200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 124 | 20241210 | 170100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 125 | 20241210 | 170000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 126 | 20241210 | 165900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 127 | 20241210 | 165800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 128 | 20241210 | 165700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 129 | 20241210 | 165600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 130 | 20241210 | 165500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 131 | 20241210 | 165400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 132 | 20241210 | 165300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 133 | 20241210 | 165200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 134 | 20241210 | 165100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 135 | 20241210 | 165000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 136 | 20241210 | 164900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 137 | 20241210 | 164800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 138 | 20241210 | 164700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 139 | 20241210 | 164600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 140 | 20241210 | 164500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 141 | 20241210 | 164400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 142 | 20241210 | 164300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 143 | 20241210 | 164200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 144 | 20241210 | 164100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 145 | 20241210 | 164000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 146 | 20241210 | 163900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 147 | 20241210 | 163800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 148 | 20241210 | 163700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 149 | 20241210 | 163600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 150 | 20241210 | 163500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 151 | 20241210 | 163400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 152 | 20241210 | 163300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 5759 |
| 153 | 20241210 | 163200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 154 | 20241210 | 163100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 155 | 20241210 | 163000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 156 | 20241210 | 162900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 157 | 20241210 | 162800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 158 | 20241210 | 162700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 159 | 20241210 | 162600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 160 | 20241210 | 162500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 161 | 20241210 | 162400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 162 | 20241210 | 162300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 163 | 20241210 | 162200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 164 | 20241210 | 162100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 165 | 20241210 | 162000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 166 | 20241210 | 161900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 167 | 20241210 | 161800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 168 | 20241210 | 161700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 169 | 20241210 | 161600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 170 | 20241210 | 161500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 171 | 20241210 | 161400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 172 | 20241210 | 161300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 173 | 20241210 | 161200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 174 | 20241210 | 161100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 175 | 20241210 | 161000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 176 | 20241210 | 160900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 177 | 20241210 | 160800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 178 | 20241210 | 160700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 179 | 20241210 | 160600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 180 | 20241210 | 160500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 181 | 20241210 | 160400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 182 | 20241210 | 160300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 5759 |
| 183 | 20241210 | 160200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 184 | 20241210 | 160100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 185 | 20241210 | 160000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 186 | 20241210 | 155900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 187 | 20241210 | 155800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 188 | 20241210 | 155700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 189 | 20241210 | 155600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 190 | 20241210 | 155500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 191 | 20241210 | 155400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 192 | 20241210 | 155300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 193 | 20241210 | 155200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 194 | 20241210 | 155100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 195 | 20241210 | 155000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 196 | 20241210 | 154900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 197 | 20241210 | 154800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 198 | 20241210 | 154700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 199 | 20241210 | 154600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 200 | 20241210 | 154500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 201 | 20241210 | 154400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 202 | 20241210 | 154300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 203 | 20241210 | 154200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 204 | 20241210 | 154100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 205 | 20241210 | 154000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 206 | 20241210 | 153900 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 207 | 20241210 | 153800 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 208 | 20241210 | 153700 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 209 | 20241210 | 153600 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 210 | 20241210 | 153500 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 211 | 20241210 | 153400 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 212 | 20241210 | 153300 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 5759 |
| 213 | 20241210 | 153200 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 214 | 20241210 | 153100 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 215 | 20241210 | 153000 | 2050920470 | 5920 | 5920 | 5920 | 5920 | 5759 |
| 216 | 20241210 | 152900 | 2016827190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 217 | 20241210 | 152800 | 2016827190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 218 | 20241210 | 152700 | 2016827190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 219 | 20241210 | 152600 | 2016827190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 220 | 20241210 | 152500 | 2016827190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 221 | 20241210 | 152400 | 2016827190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 222 | 20241210 | 152300 | 2016827190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 223 | 20241210 | 152200 | 2016827190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 224 | 20241210 | 152100 | 2016827190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 225 | 20241210 | 152000 | 2016827190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 226 | 20241210 | 151900 | 2016827190 | 5930 | 5910 | 5930 | 5880 | 227 |
| 227 | 20241210 | 151800 | 2015486660 | 5890 | 5930 | 5930 | 5890 | 191 |
| 228 | 20241210 | 151700 | 2014361370 | 5920 | 5910 | 5920 | 5910 | 2216 |
| 229 | 20241210 | 151600 | 2001257850 | 5900 | 5910 | 5910 | 5900 | 14 |
| 230 | 20241210 | 151500 | 2001175150 | 5890 | 5880 | 5900 | 5880 | 414 |
| 231 | 20241210 | 151400 | 1998735490 | 5880 | 5880 | 5910 | 5880 | 969 |
| 232 | 20241210 | 151300 | 1993020560 | 5890 | 5890 | 5900 | 5890 | 415 |
| 233 | 20241210 | 151200 | 1990576190 | 5890 | 5890 | 5890 | 5890 | 60 |
| 234 | 20241210 | 151100 | 1990222790 | 5900 | 5880 | 5900 | 5880 | 117 |
| 235 | 20241210 | 151000 | 1989533780 | 5880 | 5880 | 5900 | 5880 | 23 |
| 236 | 20241210 | 150900 | 1989398520 | 5900 | 5910 | 5910 | 5880 | 44 |
| 237 | 20241210 | 150800 | 1989139250 | 5890 | 5880 | 5890 | 5880 | 223 |
| 238 | 20241210 | 150700 | 1987827950 | 5880 | 5880 | 5910 | 5880 | 116 |
| 239 | 20241210 | 150600 | 1987143670 | 5900 | 5880 | 5900 | 5880 | 25 |
| 240 | 20241210 | 150500 | 1986996590 | 5880 | 5880 | 5880 | 5880 | 17 |
| 241 | 20241210 | 150400 | 1986896630 | 5890 | 5890 | 5900 | 5880 | 234 |
| 242 | 20241210 | 150300 | 1985516930 | 5880 | 5880 | 5900 | 5880 | 46 |
| 243 | 20241210 | 150200 | 1985246050 | 5880 | 5880 | 5900 | 5880 | 49 |
| 244 | 20241210 | 150100 | 1984957370 | 5880 | 5860 | 5910 | 5860 | 114 |
| 245 | 20241210 | 150000 | 1984284920 | 5860 | 5870 | 5910 | 5860 | 232 |
| 246 | 20241210 | 145900 | 1982920360 | 5870 | 5870 | 5870 | 5870 | 23 |
| 247 | 20241210 | 145800 | 1982785350 | 5890 | 5900 | 5900 | 5870 | 838 |
| 248 | 20241210 | 145700 | 1977848250 | 5900 | 5900 | 5910 | 5900 | 531 |
| 249 | 20241210 | 145600 | 1974715150 | 5900 | 5900 | 5910 | 5900 | 145 |
| 250 | 20241210 | 145500 | 1973858470 | 5900 | 5940 | 5940 | 5900 | 444 |
| 251 | 20241210 | 145400 | 1971227750 | 5910 | 5920 | 5940 | 5910 | 423 |
| 252 | 20241210 | 145300 | 1968719150 | 5900 | 5900 | 5940 | 5900 | 399 |
| 253 | 20241210 | 145200 | 1966355130 | 5900 | 5900 | 5940 | 5900 | 399 |
| 254 | 20241210 | 145100 | 1963987170 | 5930 | 5930 | 5930 | 5900 | 423 |
| 255 | 20241210 | 145000 | 1961480410 | 5910 | 5940 | 5940 | 5910 | 611 |
| 256 | 20241210 | 144900 | 1957857120 | 5920 | 5920 | 5940 | 5920 | 263 |
| 257 | 20241210 | 144800 | 1956295620 | 5940 | 5920 | 5940 | 5920 | 535 |
| 258 | 20241210 | 144700 | 1953119200 | 5920 | 5930 | 5940 | 5910 | 416 |
| 259 | 20241210 | 144600 | 1950650080 | 5910 | 5910 | 5930 | 5910 | 814 |
| 260 | 20241210 | 144500 | 1945823620 | 5930 | 5940 | 5940 | 5910 | 436 |
| 261 | 20241210 | 144400 | 1943235330 | 5910 | 5910 | 5940 | 5910 | 277 |
| 262 | 20241210 | 144300 | 1941590700 | 5910 | 5950 | 5950 | 5910 | 319 |
| 263 | 20241210 | 144200 | 1939692770 | 5950 | 5950 | 5950 | 5940 | 556 |
| 264 | 20241210 | 144100 | 1936384670 | 5940 | 5950 | 5950 | 5940 | 585 |
| 265 | 20241210 | 144000 | 1932905200 | 5950 | 5950 | 5950 | 5950 | 297 |
| 266 | 20241210 | 143900 | 1931138050 | 5950 | 5950 | 5950 | 5950 | 462 |
| 267 | 20241210 | 143800 | 1928389150 | 5950 | 5950 | 5950 | 5950 | 538 |
| 268 | 20241210 | 143700 | 1925188050 | 5950 | 5910 | 5950 | 5910 | 318 |
| 269 | 20241210 | 143600 | 1923297950 | 5950 | 5950 | 5950 | 5930 | 514 |
| 270 | 20241210 | 143500 | 1920244850 | 5950 | 5940 | 5950 | 5940 | 1419 |
| 271 | 20241210 | 143400 | 1911814900 | 5940 | 5940 | 5940 | 5940 | 287 |
| 272 | 20241210 | 143300 | 1910110120 | 5940 | 5930 | 5940 | 5930 | 305 |
| 273 | 20241210 | 143200 | 1908299430 | 5940 | 5930 | 5940 | 5920 | 394 |
| 274 | 20241210 | 143100 | 1905960780 | 5900 | 5900 | 5940 | 5890 | 388 |
| 275 | 20241210 | 143000 | 1903659930 | 5900 | 5920 | 5940 | 5900 | 1822 |
| 276 | 20241210 | 142900 | 1892882240 | 5940 | 5940 | 5940 | 5940 | 366 |
| 277 | 20241210 | 142800 | 1890708200 | 5950 | 5950 | 5950 | 5950 | 295 |
| 278 | 20241210 | 142700 | 1888952950 | 5950 | 5950 | 5950 | 5920 | 714 |
| 279 | 20241210 | 142600 | 1884718000 | 5920 | 5950 | 5950 | 5920 | 502 |
| 280 | 20241210 | 142500 | 1881737100 | 5950 | 5950 | 5950 | 5920 | 620 |
| 281 | 20241210 | 142400 | 1878054100 | 5920 | 5920 | 5950 | 5910 | 627 |
| 282 | 20241210 | 142300 | 1874332860 | 5950 | 5950 | 5950 | 5930 | 180 |
| 283 | 20241210 | 142200 | 1873261880 | 5950 | 5960 | 5960 | 5950 | 470 |
| 284 | 20241210 | 142100 | 1870462790 | 5960 | 5960 | 5960 | 5960 | 395 |
| 285 | 20241210 | 142000 | 1868108590 | 5960 | 5950 | 5960 | 5950 | 340 |
| 286 | 20241210 | 141900 | 1866083210 | 5950 | 5950 | 5960 | 5950 | 359 |
| 287 | 20241210 | 141800 | 1863945250 | 5940 | 5920 | 5960 | 5920 | 639 |
| 288 | 20241210 | 141700 | 1860145030 | 5960 | 5960 | 5960 | 5960 | 306 |
| 289 | 20241210 | 141600 | 1858321270 | 5950 | 5960 | 5960 | 5950 | 460 |
| 290 | 20241210 | 141500 | 1855581000 | 5930 | 5960 | 5960 | 5930 | 853 |
| 291 | 20241210 | 141400 | 1850505190 | 5960 | 5950 | 5960 | 5950 | 233 |
| 292 | 20241210 | 141300 | 1849117480 | 5950 | 5950 | 5950 | 5950 | 402 |
| 293 | 20241210 | 141200 | 1846725580 | 5950 | 5950 | 5950 | 5910 | 549 |
| 294 | 20241210 | 141100 | 1843462220 | 5950 | 5950 | 5950 | 5950 | 329 |
| 295 | 20241210 | 141000 | 1841504670 | 5950 | 5960 | 5960 | 5950 | 314 |
| 296 | 20241210 | 140900 | 1839634560 | 5910 | 5920 | 5960 | 5910 | 624 |
| 297 | 20241210 | 140800 | 1835926140 | 5950 | 5950 | 5950 | 5950 | 251 |
| 298 | 20241210 | 140700 | 1834432690 | 5950 | 5910 | 5950 | 5910 | 332 |
| 299 | 20241210 | 140600 | 1832458850 | 5950 | 5950 | 5950 | 5900 | 554 |
| 300 | 20241210 | 140500 | 1829162600 | 5950 | 5940 | 5950 | 5940 | 282 |
| 301 | 20241210 | 140400 | 1827486990 | 5950 | 5940 | 5950 | 5940 | 393 |
| 302 | 20241210 | 140300 | 1825151080 | 5940 | 5940 | 5940 | 5930 | 569 |
| 303 | 20241210 | 140200 | 1821771320 | 5940 | 5940 | 5940 | 5930 | 247 |
| 304 | 20241210 | 140100 | 1820304150 | 5920 | 5900 | 5940 | 5900 | 351 |
| 305 | 20241210 | 140000 | 1818221050 | 5940 | 5930 | 5940 | 5900 | 582 |
| 306 | 20241210 | 135900 | 1814769510 | 5900 | 5920 | 5930 | 5900 | 260 |
| 307 | 20241210 | 135800 | 1813229760 | 5920 | 5920 | 5930 | 5900 | 337 |
| 308 | 20241210 | 135700 | 1811233130 | 5950 | 5940 | 5950 | 5920 | 359 |
| 309 | 20241210 | 135600 | 1809100660 | 5920 | 5950 | 5950 | 5920 | 271 |
| 310 | 20241210 | 135500 | 1807488390 | 5950 | 5940 | 5950 | 5920 | 664 |
| 311 | 20241210 | 135400 | 1803542690 | 5940 | 5940 | 5940 | 5940 | 455 |
| 312 | 20241210 | 135300 | 1800839990 | 5940 | 5900 | 5940 | 5900 | 323 |
| 313 | 20241210 | 135200 | 1798923180 | 5940 | 5920 | 5940 | 5920 | 580 |
| 314 | 20241210 | 135100 | 1795480820 | 5930 | 5920 | 5930 | 5920 | 393 |
| 315 | 20241210 | 135000 | 1793150530 | 5890 | 5920 | 5930 | 5890 | 491 |
| 316 | 20241210 | 134900 | 1790240660 | 5920 | 5920 | 5920 | 5920 | 242 |
| 317 | 20241210 | 134800 | 1788808020 | 5910 | 5920 | 5920 | 5910 | 483 |
| 318 | 20241210 | 134700 | 1785950290 | 5920 | 5920 | 5920 | 5910 | 558 |
| 319 | 20241210 | 134600 | 1782646990 | 5920 | 5920 | 5920 | 5910 | 432 |
| 320 | 20241210 | 134500 | 1780089780 | 5910 | 5910 | 5910 | 5900 | 1225 |
| 321 | 20241210 | 134400 | 1772850090 | 5900 | 5900 | 5910 | 5900 | 447 |
| 322 | 20241210 | 134300 | 1770209450 | 5910 | 5890 | 5910 | 5890 | 369 |
| 323 | 20241210 | 134200 | 1768029840 | 5910 | 5910 | 5910 | 5890 | 628 |
| 324 | 20241210 | 134100 | 1764320140 | 5890 | 5900 | 5910 | 5890 | 1060 |
| 325 | 20241210 | 134000 | 1758065590 | 5900 | 5890 | 5900 | 5880 | 471 |
| 326 | 20241210 | 133900 | 1755287310 | 5890 | 5900 | 5900 | 5880 | 392 |
| 327 | 20241210 | 133800 | 1752975450 | 5860 | 5890 | 5900 | 5860 | 743 |
| 328 | 20241210 | 133700 | 1748596450 | 5890 | 5870 | 5900 | 5870 | 399 |
| 329 | 20241210 | 133600 | 1746242920 | 5900 | 5880 | 5900 | 5880 | 416 |
| 330 | 20241210 | 133500 | 1743791630 | 5890 | 5890 | 5900 | 5840 | 969 |
| 331 | 20241210 | 133400 | 1738086450 | 5890 | 5870 | 5890 | 5860 | 3234 |
| 332 | 20241210 | 133300 | 1719095900 | 5870 | 5870 | 5870 | 5870 | 271 |
| 333 | 20241210 | 133200 | 1717505130 | 5870 | 5870 | 5870 | 5850 | 484 |
| 334 | 20241210 | 133100 | 1714664240 | 5870 | 5850 | 5870 | 5850 | 261 |
| 335 | 20241210 | 133000 | 1713133740 | 5830 | 5850 | 5860 | 5810 | 1197 |
| 336 | 20241210 | 132900 | 1706143630 | 5850 | 5840 | 5850 | 5840 | 81 |
| 337 | 20241210 | 132800 | 1705670540 | 5850 | 5840 | 5850 | 5840 | 11 |
| 338 | 20241210 | 132700 | 1705606290 | 5850 | 5840 | 5850 | 5830 | 956 |
| 339 | 20241210 | 132600 | 1700029710 | 5830 | 5840 | 5840 | 5830 | 316 |
| 340 | 20241210 | 132500 | 1698184330 | 5850 | 5850 | 5850 | 5850 | 3 |
| 341 | 20241210 | 132400 | 1698166780 | 5850 | 5850 | 5860 | 5840 | 207 |
| 342 | 20241210 | 132300 | 1696955220 | 5850 | 5850 | 5860 | 5850 | 14 |
| 343 | 20241210 | 132200 | 1696873310 | 5860 | 5860 | 5860 | 5860 | 10 |
| 344 | 20241210 | 132100 | 1696814710 | 5850 | 5850 | 5850 | 5840 | 636 |
| 345 | 20241210 | 132000 | 1693094260 | 5850 | 5850 | 5850 | 5840 | 67 |
| 346 | 20241210 | 131900 | 1692702370 | 5840 | 5850 | 5850 | 5840 | 304 |
| 347 | 20241210 | 131800 | 1690924330 | 5850 | 5850 | 5850 | 5840 | 97 |
| 348 | 20241210 | 131700 | 1690357040 | 5840 | 5830 | 5850 | 5830 | 80 |
| 349 | 20241210 | 131600 | 1689889300 | 5840 | 5850 | 5850 | 5840 | 16 |
| 350 | 20241210 | 131500 | 1689795850 | 5850 | 5850 | 5850 | 5840 | 186 |
| 351 | 20241210 | 131400 | 1688707910 | 5830 | 5850 | 5850 | 5830 | 78 |
| 352 | 20241210 | 131300 | 1688251750 | 5850 | 5840 | 5850 | 5840 | 274 |
| 353 | 20241210 | 131200 | 1686650990 | 5850 | 5840 | 5850 | 5830 | 124 |
| 354 | 20241210 | 131100 | 1685926020 | 5850 | 5850 | 5850 | 5850 | 1 |
| 355 | 20241210 | 131000 | 1685920170 | 5840 | 5840 | 5840 | 5840 | 6 |
| 356 | 20241210 | 130900 | 1685885130 | 5860 | 5850 | 5860 | 5850 | 167 |
| 357 | 20241210 | 130800 | 1684907780 | 5840 | 5840 | 5850 | 5840 | 9 |
| 358 | 20241210 | 130700 | 1684855210 | 5840 | 5840 | 5850 | 5840 | 26 |
| 359 | 20241210 | 130600 | 1684703360 | 5840 | 5840 | 5850 | 5840 | 89 |
| 360 | 20241210 | 130500 | 1684183500 | 5830 | 5830 | 5840 | 5830 | 12 |
| 361 | 20241210 | 130400 | 1684113530 | 5840 | 5840 | 5840 | 5840 | 227 |
| 362 | 20241210 | 130300 | 1682787850 | 5840 | 5840 | 5850 | 5830 | 287 |
| 363 | 20241210 | 130200 | 1681111860 | 5850 | 5860 | 5860 | 5850 | 52 |
| 364 | 20241210 | 130100 | 1680807650 | 5860 | 5840 | 5860 | 5840 | 106 |
| 365 | 20241210 | 130000 | 1680187910 | 5850 | 5870 | 5870 | 5850 | 286 |
| 366 | 20241210 | 125900 | 1678514350 | 5870 | 5870 | 5870 | 5860 | 27 |
| 367 | 20241210 | 125800 | 1678355920 | 5850 | 5870 | 5870 | 5850 | 44 |
| 368 | 20241210 | 125700 | 1678097820 | 5870 | 5860 | 5870 | 5860 | 934 |
| 369 | 20241210 | 125600 | 1672624180 | 5870 | 5850 | 5870 | 5850 | 51 |
| 370 | 20241210 | 125500 | 1672325390 | 5870 | 5860 | 5870 | 5860 | 59 |
| 371 | 20241210 | 125400 | 1671979120 | 5860 | 5870 | 5870 | 5850 | 37 |
| 372 | 20241210 | 125300 | 1671762190 | 5870 | 5870 | 5870 | 5870 | 42 |
| 373 | 20241210 | 125200 | 1671515650 | 5870 | 5870 | 5870 | 5840 | 85 |
| 374 | 20241210 | 125100 | 1671017100 | 5870 | 5850 | 5870 | 5850 | 76 |
| 375 | 20241210 | 125000 | 1670571700 | 5860 | 5850 | 5860 | 5850 | 105 |
| 376 | 20241210 | 124900 | 1669956450 | 5830 | 5850 | 5860 | 5830 | 122 |
| 377 | 20241210 | 124800 | 1669242550 | 5860 | 5850 | 5860 | 5850 | 249 |
| 378 | 20241210 | 124700 | 1667783570 | 5860 | 5860 | 5860 | 5830 | 52 |
| 379 | 20241210 | 124600 | 1667479030 | 5860 | 5860 | 5860 | 5830 | 355 |
| 380 | 20241210 | 124500 | 1665406390 | 5860 | 5850 | 5860 | 5830 | 184 |
| 381 | 20241210 | 124400 | 1664328510 | 5860 | 5860 | 5860 | 5850 | 31 |
| 382 | 20241210 | 124300 | 1664146960 | 5860 | 5860 | 5860 | 5820 | 52 |
| 383 | 20241210 | 124200 | 1663842630 | 5860 | 5850 | 5860 | 5850 | 142 |
| 384 | 20241210 | 124100 | 1663010700 | 5850 | 5860 | 5860 | 5850 | 40 |
| 385 | 20241210 | 124000 | 1662776520 | 5860 | 5860 | 5860 | 5820 | 107 |
| 386 | 20241210 | 123900 | 1662150060 | 5850 | 5850 | 5860 | 5840 | 235 |
| 387 | 20241210 | 123800 | 1660775230 | 5850 | 5850 | 5850 | 5820 | 60 |
| 388 | 20241210 | 123700 | 1660424460 | 5850 | 5840 | 5850 | 5840 | 61 |
| 389 | 20241210 | 123600 | 1660067760 | 5830 | 5840 | 5840 | 5810 | 112 |
| 390 | 20241210 | 123500 | 1659414080 | 5840 | 5840 | 5840 | 5800 | 992 |
| 391 | 20241210 | 123400 | 1653645330 | 5840 | 5810 | 5840 | 5810 | 45 |
| 392 | 20241210 | 123300 | 1653382740 | 5840 | 5840 | 5840 | 5830 | 144 |
| 393 | 20241210 | 123200 | 1652541830 | 5840 | 5830 | 5840 | 5830 | 117 |
| 394 | 20241210 | 123100 | 1651859380 | 5800 | 5840 | 5840 | 5800 | 41 |
| 395 | 20241210 | 123000 | 1651620340 | 5840 | 5830 | 5840 | 5820 | 107 |
| 396 | 20241210 | 122900 | 1650996380 | 5830 | 5830 | 5830 | 5800 | 39 |
| 397 | 20241210 | 122800 | 1650769220 | 5840 | 5810 | 5850 | 5800 | 395 |
| 398 | 20241210 | 122700 | 1648471610 | 5850 | 5850 | 5850 | 5820 | 102 |
| 399 | 20241210 | 122600 | 1647875400 | 5850 | 5840 | 5850 | 5840 | 80 |
| 400 | 20241210 | 122500 | 1647407850 | 5840 | 5850 | 5850 | 5810 | 224 |
| 401 | 20241210 | 122400 | 1646101360 | 5810 | 5810 | 5850 | 5810 | 57 |
| 402 | 20241210 | 122300 | 1645768530 | 5850 | 5850 | 5850 | 5850 | 24 |
| 403 | 20241210 | 122200 | 1645628130 | 5850 | 5850 | 5850 | 5810 | 74 |
| 404 | 20241210 | 122100 | 1645195780 | 5850 | 5840 | 5850 | 5840 | 135 |
| 405 | 20241210 | 122000 | 1644407080 | 5840 | 5850 | 5850 | 5810 | 56 |
| 406 | 20241210 | 121900 | 1644079690 | 5850 | 5850 | 5850 | 5840 | 41 |
| 407 | 20241210 | 121800 | 1643840000 | 5820 | 5820 | 5850 | 5820 | 252 |
| 408 | 20241210 | 121700 | 1642369950 | 5840 | 5850 | 5850 | 5840 | 57 |
| 409 | 20241210 | 121600 | 1642036730 | 5850 | 5850 | 5860 | 5850 | 79 |
| 410 | 20241210 | 121500 | 1641574370 | 5820 | 5860 | 5860 | 5820 | 146 |
| 411 | 20241210 | 121400 | 1640719090 | 5860 | 5840 | 5860 | 5820 | 343 |
| 412 | 20241210 | 121300 | 1638712370 | 5840 | 5830 | 5840 | 5810 | 200 |
| 413 | 20241210 | 121200 | 1637549560 | 5830 | 5830 | 5840 | 5830 | 61 |
| 414 | 20241210 | 121100 | 1637193810 | 5830 | 5860 | 5860 | 5820 | 716 |
| 415 | 20241210 | 121000 | 1633022250 | 5860 | 5850 | 5860 | 5850 | 140 |
| 416 | 20241210 | 120900 | 1632202160 | 5840 | 5820 | 5860 | 5820 | 96 |
| 417 | 20241210 | 120800 | 1631641100 | 5860 | 5840 | 5860 | 5840 | 175 |
| 418 | 20241210 | 120700 | 1630617080 | 5850 | 5840 | 5850 | 5820 | 2364 |
| 419 | 20241210 | 120600 | 1616856850 | 5830 | 5840 | 5850 | 5830 | 134 |
| 420 | 20241210 | 120500 | 1616073960 | 5840 | 5840 | 5840 | 5840 | 43 |
| 421 | 20241210 | 120400 | 1615822840 | 5840 | 5850 | 5850 | 5820 | 1053 |
| 422 | 20241210 | 120300 | 1609693050 | 5840 | 5840 | 5840 | 5830 | 271 |
| 423 | 20241210 | 120200 | 1608110570 | 5840 | 5840 | 5840 | 5830 | 55 |
| 424 | 20241210 | 120100 | 1607789430 | 5830 | 5850 | 5850 | 5830 | 62 |
| 425 | 20241210 | 120000 | 1607427190 | 5840 | 5850 | 5850 | 5830 | 300 |
| 426 | 20241210 | 115900 | 1605677080 | 5850 | 5840 | 5850 | 5840 | 50 |
| 427 | 20241210 | 115800 | 1605384620 | 5840 | 5820 | 5840 | 5820 | 263 |
| 428 | 20241210 | 115700 | 1603850500 | 5830 | 5830 | 5830 | 5820 | 154 |
| 429 | 20241210 | 115600 | 1602952780 | 5840 | 5820 | 5840 | 5820 | 242 |
| 430 | 20241210 | 115500 | 1601543640 | 5840 | 5840 | 5840 | 5820 | 907 |
| 431 | 20241210 | 115400 | 1596262790 | 5830 | 5840 | 5840 | 5830 | 550 |
| 432 | 20241210 | 115300 | 1593055870 | 5840 | 5840 | 5840 | 5830 | 266 |
| 433 | 20241210 | 115200 | 1591504650 | 5840 | 5850 | 5850 | 5830 | 247 |
| 434 | 20241210 | 115100 | 1590061900 | 5840 | 5850 | 5850 | 5840 | 113 |
| 435 | 20241210 | 115000 | 1589401440 | 5860 | 5860 | 5860 | 5840 | 147 |
| 436 | 20241210 | 114900 | 1588541460 | 5860 | 5840 | 5860 | 5840 | 40 |
| 437 | 20241210 | 114800 | 1588307220 | 5850 | 5860 | 5860 | 5840 | 299 |
| 438 | 20241210 | 114700 | 1586555350 | 5850 | 5860 | 5860 | 5840 | 154 |
| 439 | 20241210 | 114600 | 1585654000 | 5860 | 5860 | 5860 | 5840 | 347 |
| 440 | 20241210 | 114500 | 1583623800 | 5860 | 5860 | 5860 | 5850 | 207 |
| 441 | 20241210 | 114400 | 1582411020 | 5850 | 5850 | 5860 | 5850 | 252 |
| 442 | 20241210 | 114300 | 1580936430 | 5860 | 5860 | 5860 | 5850 | 51 |
| 443 | 20241210 | 114200 | 1580637650 | 5860 | 5870 | 5870 | 5850 | 754 |
| 444 | 20241210 | 114100 | 1576221130 | 5860 | 5870 | 5870 | 5860 | 64 |
| 445 | 20241210 | 114000 | 1575845610 | 5870 | 5870 | 5870 | 5860 | 80 |
| 446 | 20241210 | 113900 | 1575376140 | 5870 | 5870 | 5870 | 5850 | 178 |
| 447 | 20241210 | 113800 | 1574331890 | 5870 | 5850 | 5870 | 5850 | 47 |
| 448 | 20241210 | 113700 | 1574056160 | 5870 | 5870 | 5870 | 5860 | 249 |
| 449 | 20241210 | 113600 | 1572596110 | 5870 | 5860 | 5870 | 5860 | 68 |
| 450 | 20241210 | 113500 | 1572197090 | 5870 | 5880 | 5880 | 5870 | 132 |
| 451 | 20241210 | 113400 | 1571421500 | 5880 | 5880 | 5880 | 5870 | 50 |
| 452 | 20241210 | 113300 | 1571127630 | 5880 | 5870 | 5880 | 5870 | 247 |
| 453 | 20241210 | 113200 | 1569676790 | 5850 | 5880 | 5900 | 5850 | 1195 |
| 454 | 20241210 | 113100 | 1562642040 | 5880 | 5850 | 5880 | 5850 | 1000 |
| 455 | 20241210 | 113000 | 1556766610 | 5870 | 5860 | 5870 | 5850 | 183 |
| 456 | 20241210 | 112900 | 1555694040 | 5860 | 5880 | 5880 | 5850 | 1201 |
| 457 | 20241210 | 112800 | 1548662330 | 5880 | 5870 | 5880 | 5850 | 186 |
| 458 | 20241210 | 112700 | 1547569830 | 5880 | 5880 | 5880 | 5850 | 646 |
| 459 | 20241210 | 112600 | 1543786620 | 5880 | 5840 | 5880 | 5840 | 47 |
| 460 | 20241210 | 112500 | 1543510640 | 5880 | 5870 | 5880 | 5860 | 59 |
| 461 | 20241210 | 112400 | 1543164290 | 5860 | 5860 | 5870 | 5860 | 125 |
| 462 | 20241210 | 112300 | 1542431070 | 5860 | 5870 | 5870 | 5860 | 80 |
| 463 | 20241210 | 112200 | 1541961740 | 5880 | 5860 | 5880 | 5860 | 134 |
| 464 | 20241210 | 112100 | 1541175180 | 5860 | 5870 | 5880 | 5860 | 304 |
| 465 | 20241210 | 112000 | 1539391680 | 5880 | 5860 | 5880 | 5850 | 503 |
| 466 | 20241210 | 111900 | 1536441860 | 5860 | 5860 | 5860 | 5850 | 1198 |
| 467 | 20241210 | 111800 | 1529421660 | 5860 | 5880 | 5880 | 5850 | 7362 |
| 468 | 20241210 | 111700 | 1486269160 | 5880 | 5860 | 5880 | 5860 | 555 |
| 469 | 20241210 | 111600 | 1483009770 | 5880 | 5860 | 5880 | 5860 | 743 |
| 470 | 20241210 | 111500 | 1478649850 | 5860 | 5860 | 5860 | 5850 | 146 |
| 471 | 20241210 | 111400 | 1477794340 | 5850 | 5860 | 5860 | 5850 | 243 |
| 472 | 20241210 | 111300 | 1476372230 | 5850 | 5860 | 5860 | 5850 | 1814 |
| 473 | 20241210 | 111200 | 1465749010 | 5860 | 5840 | 5870 | 5840 | 1000 |
| 474 | 20241210 | 111100 | 1459892200 | 5780 | 5850 | 5850 | 5780 | 1048 |
| 475 | 20241210 | 111000 | 1453792230 | 5850 | 5850 | 5850 | 5820 | 2062 |
| 476 | 20241210 | 110900 | 1441761740 | 5850 | 5850 | 5850 | 5830 | 683 |
| 477 | 20241210 | 110800 | 1437772650 | 5840 | 5840 | 5850 | 5820 | 898 |
| 478 | 20241210 | 110700 | 1432528210 | 5820 | 5840 | 5840 | 5820 | 117 |
| 479 | 20241210 | 110600 | 1431845250 | 5830 | 5840 | 5840 | 5830 | 313 |
| 480 | 20241210 | 110500 | 1430018180 | 5820 | 5840 | 5840 | 5820 | 422 |
| 481 | 20241210 | 110400 | 1427554160 | 5840 | 5840 | 5840 | 5810 | 1339 |
| 482 | 20241210 | 110300 | 1419747320 | 5840 | 5790 | 5840 | 5790 | 42186 |
| 483 | 20241210 | 110200 | 1175036710 | 5790 | 5780 | 5790 | 5770 | 1848 |
| 484 | 20241210 | 110100 | 1164366220 | 5780 | 5780 | 5780 | 5760 | 114 |
| 485 | 20241210 | 110000 | 1163707540 | 5770 | 5770 | 5780 | 5760 | 595 |
| 486 | 20241210 | 105900 | 1160274540 | 5770 | 5760 | 5770 | 5760 | 276 |
| 487 | 20241210 | 105800 | 1158682260 | 5760 | 5770 | 5770 | 5760 | 438 |
| 488 | 20241210 | 105700 | 1156157810 | 5760 | 5760 | 5770 | 5760 | 68 |
| 489 | 20241210 | 105600 | 1155765650 | 5760 | 5770 | 5770 | 5760 | 81 |
| 490 | 20241210 | 105500 | 1155298560 | 5770 | 5770 | 5770 | 5760 | 967 |
| 491 | 20241210 | 105400 | 1149720030 | 5770 | 5770 | 5770 | 5760 | 1815 |
| 492 | 20241210 | 105300 | 1139247790 | 5770 | 5770 | 5770 | 5760 | 278 |
| 493 | 20241210 | 105200 | 1137644650 | 5760 | 5770 | 5770 | 5760 | 784 |
| 494 | 20241210 | 105100 | 1133128310 | 5770 | 5760 | 5770 | 5760 | 253 |
| 495 | 20241210 | 105000 | 1131670710 | 5770 | 5770 | 5770 | 5760 | 186 |
| 496 | 20241210 | 104900 | 1130597500 | 5760 | 5780 | 5780 | 5760 | 433 |
| 497 | 20241210 | 104800 | 1128098770 | 5770 | 5780 | 5780 | 5770 | 85 |
| 498 | 20241210 | 104700 | 1127607690 | 5770 | 5780 | 5780 | 5770 | 52 |
| 499 | 20241210 | 104600 | 1127307280 | 5780 | 5780 | 5780 | 5770 | 181 |
| 500 | 20241210 | 104500 | 1126262280 | 5780 | 5770 | 5780 | 5770 | 46 |
| 501 | 20241210 | 104400 | 1125996540 | 5770 | 5790 | 5790 | 5770 | 468 |
| 502 | 20241210 | 104300 | 1123295040 | 5790 | 5770 | 5790 | 5770 | 31 |
| 503 | 20241210 | 104200 | 1123115800 | 5790 | 5780 | 5790 | 5770 | 173 |
| 504 | 20241210 | 104100 | 1122115490 | 5780 | 5800 | 5800 | 5780 | 136 |
| 505 | 20241210 | 104000 | 1121328790 | 5780 | 5790 | 5800 | 5780 | 129 |
| 506 | 20241210 | 103900 | 1120581980 | 5790 | 5790 | 5790 | 5790 | 85 |
| 507 | 20241210 | 103800 | 1120089830 | 5780 | 5790 | 5790 | 5780 | 101 |
| 508 | 20241210 | 103700 | 1119505270 | 5790 | 5780 | 5790 | 5780 | 43 |
| 509 | 20241210 | 103600 | 1119256370 | 5780 | 5800 | 5800 | 5780 | 125 |
| 510 | 20241210 | 103500 | 1118531900 | 5800 | 5800 | 5800 | 5780 | 295 |
| 511 | 20241210 | 103400 | 1116825350 | 5800 | 5800 | 5800 | 5790 | 146 |
| 512 | 20241210 | 103300 | 1115978740 | 5790 | 5800 | 5800 | 5780 | 122 |
| 513 | 20241210 | 103200 | 1115271520 | 5800 | 5800 | 5800 | 5790 | 932 |
| 514 | 20241210 | 103100 | 1109874950 | 5780 | 5800 | 5800 | 5780 | 52 |
| 515 | 20241210 | 103000 | 1109573710 | 5800 | 5800 | 5800 | 5780 | 93 |
| 516 | 20241210 | 102900 | 1109035090 | 5770 | 5800 | 5800 | 5770 | 58 |
| 517 | 20241210 | 102800 | 1108699170 | 5810 | 5810 | 5810 | 5790 | 480 |
| 518 | 20241210 | 102700 | 1105918570 | 5810 | 5800 | 5810 | 5790 | 1073 |
| 519 | 20241210 | 102600 | 1099694540 | 5800 | 5800 | 5800 | 5790 | 1324 |
| 520 | 20241210 | 102500 | 1092016360 | 5790 | 5770 | 5800 | 5770 | 121 |
| 521 | 20241210 | 102400 | 1091315710 | 5800 | 5800 | 5800 | 5770 | 138 |
| 522 | 20241210 | 102300 | 1090515580 | 5790 | 5800 | 5800 | 5790 | 625 |
| 523 | 20241210 | 102200 | 1086896540 | 5800 | 5790 | 5800 | 5790 | 191 |
| 524 | 20241210 | 102100 | 1085790250 | 5790 | 5790 | 5790 | 5780 | 548 |
| 525 | 20241210 | 102000 | 1082618030 | 5780 | 5790 | 5790 | 5780 | 2072 |
| 526 | 20241210 | 101900 | 1070621360 | 5790 | 5780 | 5790 | 5780 | 1303 |
| 527 | 20241210 | 101800 | 1063085920 | 5800 | 5790 | 5800 | 5780 | 773 |
| 528 | 20241210 | 101700 | 1058603860 | 5780 | 5800 | 5800 | 5780 | 373 |
| 529 | 20241210 | 101600 | 1056443970 | 5800 | 5790 | 5800 | 5790 | 174 |
| 530 | 20241210 | 101500 | 1055435840 | 5790 | 5780 | 5790 | 5770 | 803 |
| 531 | 20241210 | 101400 | 1050787310 | 5790 | 5780 | 5790 | 5780 | 620 |
| 532 | 20241210 | 101300 | 1047203540 | 5770 | 5780 | 5780 | 5770 | 42 |
| 533 | 20241210 | 101200 | 1046960860 | 5780 | 5790 | 5790 | 5780 | 147 |
| 534 | 20241210 | 101100 | 1046110980 | 5760 | 5760 | 5790 | 5760 | 46 |
| 535 | 20241210 | 101000 | 1045845000 | 5790 | 5790 | 5790 | 5760 | 219 |
| 536 | 20241210 | 100900 | 1044579700 | 5790 | 5790 | 5800 | 5750 | 1162 |
| 537 | 20241210 | 100800 | 1037875660 | 5800 | 5800 | 5800 | 5780 | 66 |
| 538 | 20241210 | 100700 | 1037493020 | 5800 | 5800 | 5800 | 5790 | 1070 |
| 539 | 20241210 | 100600 | 1031294550 | 5800 | 5780 | 5800 | 5740 | 1439 |
| 540 | 20241210 | 100500 | 1022971810 | 5780 | 5770 | 5780 | 5770 | 131 |
| 541 | 20241210 | 100400 | 1022214700 | 5750 | 5760 | 5780 | 5730 | 3418 |
| 542 | 20241210 | 100300 | 1002514010 | 5760 | 5750 | 5760 | 5750 | 527 |
| 543 | 20241210 | 100200 | 999483500 | 5750 | 5750 | 5760 | 5750 | 484 |
| 544 | 20241210 | 100100 | 996700310 | 5740 | 5730 | 5740 | 5730 | 1256 |
| 545 | 20241210 | 100000 | 989490950 | 5740 | 5730 | 5740 | 5730 | 66 |
| 546 | 20241210 | 095900 | 989112150 | 5730 | 5730 | 5740 | 5730 | 136 |
| 547 | 20241210 | 095800 | 988332240 | 5740 | 5730 | 5740 | 5720 | 1274 |
| 548 | 20241210 | 095700 | 981031800 | 5730 | 5720 | 5730 | 5720 | 172 |
| 549 | 20241210 | 095600 | 980046450 | 5730 | 5730 | 5730 | 5720 | 73 |
| 550 | 20241210 | 095500 | 979628190 | 5720 | 5720 | 5720 | 5710 | 67 |
| 551 | 20241210 | 095400 | 979244980 | 5720 | 5700 | 5720 | 5700 | 313 |
| 552 | 20241210 | 095300 | 977454800 | 5710 | 5720 | 5720 | 5700 | 352 |
| 553 | 20241210 | 095200 | 975447510 | 5690 | 5710 | 5730 | 5680 | 991 |
| 554 | 20241210 | 095100 | 969807630 | 5730 | 5730 | 5730 | 5710 | 326 |
| 555 | 20241210 | 095000 | 967944610 | 5720 | 5730 | 5730 | 5720 | 172 |
| 556 | 20241210 | 094900 | 966959240 | 5720 | 5730 | 5730 | 5720 | 69 |
| 557 | 20241210 | 094800 | 966563900 | 5730 | 5730 | 5730 | 5710 | 200 |
| 558 | 20241210 | 094700 | 965419390 | 5720 | 5730 | 5730 | 5720 | 272 |
| 559 | 20241210 | 094600 | 963862360 | 5740 | 5740 | 5740 | 5720 | 171 |
| 560 | 20241210 | 094500 | 962882000 | 5730 | 5730 | 5740 | 5730 | 244 |
| 561 | 20241210 | 094400 | 961483500 | 5730 | 5740 | 5740 | 5700 | 2090 |
| 562 | 20241210 | 094300 | 949563720 | 5720 | 5740 | 5750 | 5720 | 1112 |
| 563 | 20241210 | 094200 | 943194200 | 5750 | 5740 | 5750 | 5740 | 469 |
| 564 | 20241210 | 094100 | 940501230 | 5740 | 5750 | 5750 | 5740 | 73 |
| 565 | 20241210 | 094000 | 940081710 | 5750 | 5760 | 5760 | 5740 | 1239 |
| 566 | 20241210 | 093900 | 932959380 | 5750 | 5750 | 5750 | 5740 | 99 |
| 567 | 20241210 | 093800 | 932390240 | 5750 | 5740 | 5760 | 5720 | 2903 |
| 568 | 20241210 | 093700 | 915722770 | 5740 | 5740 | 5740 | 5730 | 75 |
| 569 | 20241210 | 093600 | 915292380 | 5730 | 5720 | 5730 | 5710 | 2772 |
| 570 | 20241210 | 093500 | 899420100 | 5710 | 5720 | 5720 | 5710 | 341 |
| 571 | 20241210 | 093400 | 897469690 | 5720 | 5720 | 5730 | 5720 | 2032 |
| 572 | 20241210 | 093300 | 885846080 | 5720 | 5720 | 5730 | 5710 | 558 |
| 573 | 20241210 | 093200 | 882654450 | 5730 | 5730 | 5730 | 5710 | 1913 |
| 574 | 20241210 | 093100 | 871702790 | 5720 | 5710 | 5730 | 5710 | 2575 |
| 575 | 20241210 | 093000 | 856974160 | 5720 | 5720 | 5720 | 5710 | 861 |
| 576 | 20241210 | 092900 | 852056120 | 5720 | 5710 | 5720 | 5710 | 513 |
| 577 | 20241210 | 092800 | 849126290 | 5720 | 5720 | 5720 | 5700 | 76 |
| 578 | 20241210 | 092700 | 848691770 | 5710 | 5710 | 5710 | 5700 | 196 |
| 579 | 20241210 | 092600 | 847572830 | 5710 | 5710 | 5720 | 5700 | 310 |
| 580 | 20241210 | 092500 | 845802250 | 5710 | 5700 | 5720 | 5690 | 2480 |
| 581 | 20241210 | 092400 | 831661190 | 5710 | 5690 | 5710 | 5690 | 3045 |
| 582 | 20241210 | 092300 | 814308040 | 5690 | 5690 | 5690 | 5680 | 70 |
| 583 | 20241210 | 092200 | 813909850 | 5690 | 5690 | 5700 | 5680 | 1024 |
| 584 | 20241210 | 092100 | 808084540 | 5680 | 5660 | 5680 | 5660 | 350 |
| 585 | 20241210 | 092000 | 806099080 | 5680 | 5670 | 5680 | 5660 | 563 |
| 586 | 20241210 | 091900 | 802907280 | 5660 | 5670 | 5680 | 5660 | 193 |
| 587 | 20241210 | 091800 | 801812450 | 5680 | 5680 | 5680 | 5660 | 123 |
| 588 | 20241210 | 091700 | 801115310 | 5650 | 5680 | 5680 | 5650 | 4326 |
| 589 | 20241210 | 091600 | 776615210 | 5680 | 5680 | 5700 | 5660 | 4185 |
| 590 | 20241210 | 091500 | 752815130 | 5680 | 5680 | 5680 | 5650 | 1056 |
| 591 | 20241210 | 091400 | 746836950 | 5670 | 5690 | 5690 | 5660 | 321 |
| 592 | 20241210 | 091300 | 745014430 | 5690 | 5670 | 5690 | 5650 | 2238 |
| 593 | 20241210 | 091200 | 732312160 | 5660 | 5640 | 5680 | 5630 | 7191 |
| 594 | 20241210 | 091100 | 691591780 | 5650 | 5620 | 5650 | 5620 | 1374 |
| 595 | 20241210 | 091000 | 683857340 | 5620 | 5640 | 5650 | 5620 | 1304 |
| 596 | 20241210 | 090900 | 676499220 | 5630 | 5660 | 5660 | 5630 | 1296 |
| 597 | 20241210 | 090800 | 669189230 | 5640 | 5650 | 5660 | 5640 | 2603 |
| 598 | 20241210 | 090700 | 654488840 | 5640 | 5650 | 5650 | 5610 | 1122 |
| 599 | 20241210 | 090600 | 648167800 | 5670 | 5640 | 5670 | 5640 | 227 |
| 600 | 20241210 | 090500 | 646882970 | 5650 | 5640 | 5670 | 5610 | 4174 |
| 601 | 20241210 | 090400 | 623390610 | 5640 | 5630 | 5640 | 5630 | 998 |
| 602 | 20241210 | 090300 | 617768080 | 5630 | 5620 | 5660 | 5580 | 5671 |
| 603 | 20241210 | 090200 | 585832890 | 5620 | 5590 | 5630 | 5580 | 4981 |
| 604 | 20241210 | 090100 | 557869050 | 5640 | 5570 | 5650 | 5540 | 14742 |
| 605 | 20241210 | 090000 | 475283390 | 5560 | 5460 | 5570 | 5460 | 86988 |