30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 191800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 4225 |
| 3 | 20241223 | 191700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 4 | 20241223 | 191600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 5 | 20241223 | 191500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 6 | 20241223 | 191400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 7 | 20241223 | 191300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 8 | 20241223 | 191200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 9 | 20241223 | 191100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 10 | 20241223 | 191000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 11 | 20241223 | 190900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 12 | 20241223 | 190800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 13 | 20241223 | 190700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 14 | 20241223 | 190600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 15 | 20241223 | 190500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 16 | 20241223 | 190400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 17 | 20241223 | 190300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 18 | 20241223 | 190200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 19 | 20241223 | 190100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 20 | 20241223 | 190000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 21 | 20241223 | 185900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 22 | 20241223 | 185800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 23 | 20241223 | 185700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 24 | 20241223 | 185600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 25 | 20241223 | 185500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 26 | 20241223 | 185400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 27 | 20241223 | 185300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 28 | 20241223 | 185200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 29 | 20241223 | 185100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 30 | 20241223 | 185000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 31 | 20241223 | 184900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 32 | 20241223 | 184800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 4225 |
| 33 | 20241223 | 184700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 34 | 20241223 | 184600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 35 | 20241223 | 184500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 36 | 20241223 | 184400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 37 | 20241223 | 184300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 38 | 20241223 | 184200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 39 | 20241223 | 184100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 40 | 20241223 | 184000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 41 | 20241223 | 183900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 42 | 20241223 | 183800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 43 | 20241223 | 183700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 44 | 20241223 | 183600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 45 | 20241223 | 183500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 46 | 20241223 | 183400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 47 | 20241223 | 183300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 48 | 20241223 | 183200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 49 | 20241223 | 183100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 50 | 20241223 | 183000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 51 | 20241223 | 182900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 52 | 20241223 | 182800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 53 | 20241223 | 182700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 54 | 20241223 | 182600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 55 | 20241223 | 182500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 56 | 20241223 | 182400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 57 | 20241223 | 182300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 58 | 20241223 | 182200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 59 | 20241223 | 182100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 60 | 20241223 | 182000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 61 | 20241223 | 181900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 62 | 20241223 | 181800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 4225 |
| 63 | 20241223 | 181700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 64 | 20241223 | 181600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 65 | 20241223 | 181500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 66 | 20241223 | 181400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 67 | 20241223 | 181300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 68 | 20241223 | 181200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 69 | 20241223 | 181100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 70 | 20241223 | 181000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 71 | 20241223 | 180900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 72 | 20241223 | 180800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 73 | 20241223 | 180700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 74 | 20241223 | 180600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 75 | 20241223 | 180500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 76 | 20241223 | 180400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 77 | 20241223 | 180300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 78 | 20241223 | 180200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 79 | 20241223 | 180100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 80 | 20241223 | 180000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 81 | 20241223 | 175900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 82 | 20241223 | 175800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 83 | 20241223 | 175700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 84 | 20241223 | 175600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 85 | 20241223 | 175500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 86 | 20241223 | 175400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 87 | 20241223 | 175300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 88 | 20241223 | 175200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 89 | 20241223 | 175100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 90 | 20241223 | 175000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 91 | 20241223 | 174900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 92 | 20241223 | 174800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 4225 |
| 93 | 20241223 | 174700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 94 | 20241223 | 174600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 95 | 20241223 | 174500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 96 | 20241223 | 174400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 97 | 20241223 | 174300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 98 | 20241223 | 174200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 99 | 20241223 | 174100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 100 | 20241223 | 174000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 101 | 20241223 | 173900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 102 | 20241223 | 173800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 103 | 20241223 | 173700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 104 | 20241223 | 173600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 105 | 20241223 | 173500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 106 | 20241223 | 173400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 107 | 20241223 | 173300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 108 | 20241223 | 173200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 109 | 20241223 | 173100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 110 | 20241223 | 173000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 111 | 20241223 | 172900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 112 | 20241223 | 172800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 113 | 20241223 | 172700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 114 | 20241223 | 172600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 115 | 20241223 | 172500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 116 | 20241223 | 172400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 117 | 20241223 | 172300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 118 | 20241223 | 172200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 119 | 20241223 | 172100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 120 | 20241223 | 172000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 121 | 20241223 | 171900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 122 | 20241223 | 171800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 4225 |
| 123 | 20241223 | 171700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 124 | 20241223 | 171600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 125 | 20241223 | 171500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 126 | 20241223 | 171400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 127 | 20241223 | 171300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 128 | 20241223 | 171200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 129 | 20241223 | 171100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 130 | 20241223 | 171000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 131 | 20241223 | 170900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 132 | 20241223 | 170800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 133 | 20241223 | 170700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 134 | 20241223 | 170600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 135 | 20241223 | 170500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 136 | 20241223 | 170400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 137 | 20241223 | 170300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 138 | 20241223 | 170200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 139 | 20241223 | 170100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 140 | 20241223 | 170000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 141 | 20241223 | 165900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 142 | 20241223 | 165800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 143 | 20241223 | 165700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 144 | 20241223 | 165600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 145 | 20241223 | 165500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 146 | 20241223 | 165400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 147 | 20241223 | 165300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 148 | 20241223 | 165200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 149 | 20241223 | 165100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 150 | 20241223 | 165000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 151 | 20241223 | 164900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 152 | 20241223 | 164800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 4225 |
| 153 | 20241223 | 164700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 154 | 20241223 | 164600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 155 | 20241223 | 164500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 156 | 20241223 | 164400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 157 | 20241223 | 164300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 158 | 20241223 | 164200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 159 | 20241223 | 164100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 160 | 20241223 | 164000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 161 | 20241223 | 163900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 162 | 20241223 | 163800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 163 | 20241223 | 163700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 164 | 20241223 | 163600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 165 | 20241223 | 163500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 166 | 20241223 | 163400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 167 | 20241223 | 163300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 168 | 20241223 | 163200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 169 | 20241223 | 163100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 170 | 20241223 | 163000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 171 | 20241223 | 162900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 172 | 20241223 | 162800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 173 | 20241223 | 162700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 174 | 20241223 | 162600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 175 | 20241223 | 162500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 176 | 20241223 | 162400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 177 | 20241223 | 162300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 178 | 20241223 | 162200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 179 | 20241223 | 162100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 180 | 20241223 | 162000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 181 | 20241223 | 161900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 182 | 20241223 | 161800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 4225 |
| 183 | 20241223 | 161700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 184 | 20241223 | 161600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 185 | 20241223 | 161500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 186 | 20241223 | 161400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 187 | 20241223 | 161300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 188 | 20241223 | 161200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 189 | 20241223 | 161100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 190 | 20241223 | 161000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 191 | 20241223 | 160900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 192 | 20241223 | 160800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 193 | 20241223 | 160700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 194 | 20241223 | 160600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 195 | 20241223 | 160500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 196 | 20241223 | 160400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 197 | 20241223 | 160300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 198 | 20241223 | 160200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 199 | 20241223 | 160100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 200 | 20241223 | 160000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 201 | 20241223 | 155900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 202 | 20241223 | 155800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 203 | 20241223 | 155700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 204 | 20241223 | 155600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 205 | 20241223 | 155500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 206 | 20241223 | 155400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 207 | 20241223 | 155300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 208 | 20241223 | 155200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 209 | 20241223 | 155100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 210 | 20241223 | 155000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 211 | 20241223 | 154900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 212 | 20241223 | 154800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 4225 |
| 213 | 20241223 | 154700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 214 | 20241223 | 154600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 215 | 20241223 | 154500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 216 | 20241223 | 154400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 217 | 20241223 | 154300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 218 | 20241223 | 154200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 219 | 20241223 | 154100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 220 | 20241223 | 154000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 221 | 20241223 | 153900 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 222 | 20241223 | 153800 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 223 | 20241223 | 153700 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 224 | 20241223 | 153600 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 225 | 20241223 | 153500 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 226 | 20241223 | 153400 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 227 | 20241223 | 153300 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 228 | 20241223 | 153200 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 229 | 20241223 | 153100 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 0 |
| 230 | 20241223 | 153000 | 1471527790 | 9730 | 9730 | 9730 | 9730 | 4225 |
| 231 | 20241223 | 152900 | 1430418540 | 9780 | 9780 | 9780 | 9780 | 0 |
| 232 | 20241223 | 152800 | 1430418540 | 9780 | 9780 | 9780 | 9780 | 0 |
| 233 | 20241223 | 152700 | 1430418540 | 9780 | 9780 | 9780 | 9780 | 0 |
| 234 | 20241223 | 152600 | 1430418540 | 9780 | 9780 | 9780 | 9780 | 0 |
| 235 | 20241223 | 152500 | 1430418540 | 9780 | 9780 | 9780 | 9780 | 0 |
| 236 | 20241223 | 152400 | 1430418540 | 9780 | 9780 | 9780 | 9780 | 0 |
| 237 | 20241223 | 152300 | 1430418540 | 9780 | 9780 | 9780 | 9780 | 0 |
| 238 | 20241223 | 152200 | 1430418540 | 9780 | 9780 | 9780 | 9780 | 0 |
| 239 | 20241223 | 152100 | 1430418540 | 9780 | 9780 | 9780 | 9780 | 0 |
| 240 | 20241223 | 152000 | 1430418540 | 9780 | 9780 | 9780 | 9780 | 0 |
| 241 | 20241223 | 151900 | 1430418540 | 9780 | 9790 | 9790 | 9740 | 612 |
| 242 | 20241223 | 151800 | 1424432520 | 9740 | 9750 | 9770 | 9740 | 936 |
| 243 | 20241223 | 151700 | 1415309020 | 9750 | 9760 | 9760 | 9750 | 241 |
| 244 | 20241223 | 151600 | 1412956980 | 9770 | 9760 | 9770 | 9760 | 82 |
| 245 | 20241223 | 151500 | 1412155910 | 9770 | 9770 | 9790 | 9770 | 268 |
| 246 | 20241223 | 151400 | 1409537390 | 9800 | 9780 | 9800 | 9760 | 133 |
| 247 | 20241223 | 151300 | 1408238950 | 9740 | 9790 | 9790 | 9740 | 399 |
| 248 | 20241223 | 151200 | 1404342540 | 9790 | 9770 | 9790 | 9760 | 157 |
| 249 | 20241223 | 151100 | 1402808660 | 9800 | 9780 | 9800 | 9760 | 237 |
| 250 | 20241223 | 151000 | 1400486860 | 9780 | 9790 | 9800 | 9780 | 73 |
| 251 | 20241223 | 150900 | 1399772220 | 9800 | 9800 | 9810 | 9800 | 726 |
| 252 | 20241223 | 150800 | 1392656820 | 9790 | 9780 | 9800 | 9730 | 6276 |
| 253 | 20241223 | 150700 | 1331242390 | 9770 | 9780 | 9780 | 9770 | 198 |
| 254 | 20241223 | 150600 | 1329306220 | 9780 | 9780 | 9780 | 9780 | 487 |
| 255 | 20241223 | 150500 | 1324543360 | 9780 | 9760 | 9780 | 9760 | 125 |
| 256 | 20241223 | 150400 | 1323321320 | 9760 | 9760 | 9780 | 9760 | 133 |
| 257 | 20241223 | 150300 | 1322022270 | 9760 | 9770 | 9770 | 9760 | 67 |
| 258 | 20241223 | 150200 | 1321368330 | 9770 | 9770 | 9770 | 9760 | 106 |
| 259 | 20241223 | 150100 | 1320332940 | 9770 | 9780 | 9780 | 9770 | 278 |
| 260 | 20241223 | 150000 | 1317616860 | 9760 | 9770 | 9780 | 9760 | 117 |
| 261 | 20241223 | 145900 | 1316474640 | 9770 | 9770 | 9770 | 9770 | 477 |
| 262 | 20241223 | 145800 | 1311814350 | 9770 | 9780 | 9780 | 9770 | 301 |
| 263 | 20241223 | 145700 | 1308871500 | 9760 | 9750 | 9760 | 9750 | 118 |
| 264 | 20241223 | 145600 | 1307719830 | 9760 | 9750 | 9760 | 9750 | 8 |
| 265 | 20241223 | 145500 | 1307641810 | 9750 | 9750 | 9760 | 9750 | 28 |
| 266 | 20241223 | 145400 | 1307368790 | 9750 | 9760 | 9760 | 9750 | 240 |
| 267 | 20241223 | 145300 | 1305028120 | 9770 | 9760 | 9770 | 9760 | 5 |
| 268 | 20241223 | 145200 | 1304979300 | 9760 | 9750 | 9770 | 9750 | 31 |
| 269 | 20241223 | 145100 | 1304676980 | 9750 | 9750 | 9770 | 9750 | 1034 |
| 270 | 20241223 | 145000 | 1294595260 | 9750 | 9780 | 9780 | 9750 | 2180 |
| 271 | 20241223 | 144900 | 1273338210 | 9760 | 9780 | 9780 | 9760 | 126 |
| 272 | 20241223 | 144800 | 1272107510 | 9770 | 9770 | 9770 | 9770 | 350 |
| 273 | 20241223 | 144700 | 1268688010 | 9760 | 9770 | 9770 | 9760 | 97 |
| 274 | 20241223 | 144600 | 1267741250 | 9770 | 9760 | 9770 | 9760 | 91 |
| 275 | 20241223 | 144500 | 1266852510 | 9770 | 9760 | 9770 | 9760 | 15 |
| 276 | 20241223 | 144400 | 1266706000 | 9770 | 9760 | 9770 | 9760 | 153 |
| 277 | 20241223 | 144300 | 1265212110 | 9770 | 9770 | 9770 | 9770 | 517 |
| 278 | 20241223 | 144200 | 1260161020 | 9770 | 9770 | 9770 | 9770 | 273 |
| 279 | 20241223 | 144100 | 1257493810 | 9770 | 9760 | 9770 | 9750 | 91 |
| 280 | 20241223 | 144000 | 1256605860 | 9770 | 9770 | 9780 | 9770 | 152 |
| 281 | 20241223 | 143900 | 1255120800 | 9770 | 9780 | 9780 | 9770 | 37 |
| 282 | 20241223 | 143800 | 1254759200 | 9770 | 9780 | 9780 | 9760 | 156 |
| 283 | 20241223 | 143700 | 1253235290 | 9760 | 9770 | 9770 | 9760 | 567 |
| 284 | 20241223 | 143600 | 1247696360 | 9770 | 9770 | 9770 | 9770 | 1486 |
| 285 | 20241223 | 143500 | 1233178140 | 9770 | 9770 | 9770 | 9770 | 54 |
| 286 | 20241223 | 143400 | 1232650560 | 9760 | 9770 | 9770 | 9760 | 81 |
| 287 | 20241223 | 143300 | 1231859430 | 9770 | 9780 | 9780 | 9770 | 132 |
| 288 | 20241223 | 143200 | 1230569490 | 9780 | 9780 | 9780 | 9780 | 11 |
| 289 | 20241223 | 143100 | 1230461910 | 9770 | 9770 | 9780 | 9770 | 295 |
| 290 | 20241223 | 143000 | 1227579740 | 9770 | 9780 | 9780 | 9770 | 14 |
| 291 | 20241223 | 142900 | 1227442850 | 9770 | 9770 | 9780 | 9770 | 35 |
| 292 | 20241223 | 142800 | 1227100800 | 9760 | 9780 | 9780 | 9760 | 239 |
| 293 | 20241223 | 142700 | 1224768110 | 9780 | 9780 | 9780 | 9780 | 10 |
| 294 | 20241223 | 142600 | 1224670310 | 9780 | 9780 | 9780 | 9760 | 547 |
| 295 | 20241223 | 142500 | 1219326150 | 9780 | 9770 | 9780 | 9770 | 25 |
| 296 | 20241223 | 142400 | 1219081880 | 9770 | 9780 | 9780 | 9770 | 627 |
| 297 | 20241223 | 142300 | 1212955980 | 9780 | 9770 | 9780 | 9770 | 202 |
| 298 | 20241223 | 142200 | 1210982420 | 9780 | 9780 | 9780 | 9780 | 75 |
| 299 | 20241223 | 142100 | 1210248920 | 9770 | 9780 | 9780 | 9770 | 277 |
| 300 | 20241223 | 142000 | 1207542600 | 9770 | 9770 | 9780 | 9770 | 37 |
| 301 | 20241223 | 141900 | 1207181000 | 9770 | 9780 | 9780 | 9770 | 111 |
| 302 | 20241223 | 141800 | 1206096420 | 9770 | 9780 | 9780 | 9770 | 111 |
| 303 | 20241223 | 141700 | 1205011740 | 9770 | 9780 | 9780 | 9770 | 20 |
| 304 | 20241223 | 141600 | 1204816240 | 9760 | 9780 | 9780 | 9760 | 39 |
| 305 | 20241223 | 141500 | 1204435280 | 9780 | 9750 | 9780 | 9750 | 91 |
| 306 | 20241223 | 141400 | 1203547970 | 9770 | 9770 | 9770 | 9760 | 3103 |
| 307 | 20241223 | 141300 | 1173257660 | 9770 | 9770 | 9770 | 9760 | 127 |
| 308 | 20241223 | 141200 | 1172017100 | 9760 | 9740 | 9760 | 9740 | 467 |
| 309 | 20241223 | 141100 | 1167459720 | 9750 | 9760 | 9760 | 9750 | 175 |
| 310 | 20241223 | 141000 | 1165752400 | 9760 | 9770 | 9770 | 9760 | 25 |
| 311 | 20241223 | 140900 | 1165508380 | 9760 | 9770 | 9770 | 9760 | 5 |
| 312 | 20241223 | 140800 | 1165459560 | 9760 | 9770 | 9770 | 9760 | 2801 |
| 313 | 20241223 | 140700 | 1138116000 | 9780 | 9770 | 9780 | 9760 | 785 |
| 314 | 20241223 | 140600 | 1130446770 | 9770 | 9760 | 9770 | 9760 | 16 |
| 315 | 20241223 | 140500 | 1130290520 | 9770 | 9760 | 9770 | 9760 | 144 |
| 316 | 20241223 | 140400 | 1128885050 | 9760 | 9760 | 9770 | 9760 | 145 |
| 317 | 20241223 | 140300 | 1127469830 | 9770 | 9760 | 9770 | 9760 | 130 |
| 318 | 20241223 | 140200 | 1126201010 | 9770 | 9760 | 9770 | 9760 | 90 |
| 319 | 20241223 | 140100 | 1125322590 | 9770 | 9770 | 9770 | 9760 | 26 |
| 320 | 20241223 | 140000 | 1125068610 | 9760 | 9770 | 9770 | 9760 | 155 |
| 321 | 20241223 | 135900 | 1123554490 | 9770 | 9760 | 9770 | 9760 | 153 |
| 322 | 20241223 | 135800 | 1122059910 | 9730 | 9760 | 9770 | 9730 | 2071 |
| 323 | 20241223 | 135700 | 1101839020 | 9730 | 9720 | 9730 | 9720 | 108 |
| 324 | 20241223 | 135600 | 1100788410 | 9760 | 9730 | 9760 | 9720 | 168 |
| 325 | 20241223 | 135500 | 1099154930 | 9730 | 9760 | 9760 | 9730 | 1220 |
| 326 | 20241223 | 135400 | 1087252890 | 9750 | 9740 | 9750 | 9730 | 150 |
| 327 | 20241223 | 135300 | 1085792420 | 9730 | 9750 | 9750 | 9730 | 97 |
| 328 | 20241223 | 135200 | 1084848570 | 9720 | 9730 | 9750 | 9720 | 255 |
| 329 | 20241223 | 135100 | 1082368120 | 9730 | 9730 | 9750 | 9730 | 116 |
| 330 | 20241223 | 135000 | 1081239400 | 9730 | 9730 | 9750 | 9730 | 98 |
| 331 | 20241223 | 134900 | 1080285520 | 9720 | 9730 | 9750 | 9720 | 232 |
| 332 | 20241223 | 134800 | 1078029540 | 9730 | 9750 | 9750 | 9730 | 124 |
| 333 | 20241223 | 134700 | 1076822980 | 9750 | 9740 | 9750 | 9730 | 138 |
| 334 | 20241223 | 134600 | 1075479690 | 9750 | 9730 | 9750 | 9730 | 199 |
| 335 | 20241223 | 134500 | 1073543380 | 9750 | 9730 | 9750 | 9730 | 160 |
| 336 | 20241223 | 134400 | 1071986280 | 9740 | 9740 | 9750 | 9730 | 183 |
| 337 | 20241223 | 134300 | 1070205260 | 9750 | 9730 | 9750 | 9730 | 165 |
| 338 | 20241223 | 134200 | 1068599640 | 9730 | 9730 | 9750 | 9730 | 278 |
| 339 | 20241223 | 134100 | 1065894160 | 9750 | 9740 | 9750 | 9730 | 158 |
| 340 | 20241223 | 134000 | 1064355830 | 9740 | 9750 | 9760 | 9740 | 350 |
| 341 | 20241223 | 133900 | 1060944750 | 9750 | 9750 | 9760 | 9750 | 280 |
| 342 | 20241223 | 133800 | 1058214730 | 9750 | 9750 | 9760 | 9750 | 243 |
| 343 | 20241223 | 133700 | 1055845460 | 9750 | 9760 | 9760 | 9750 | 203 |
| 344 | 20241223 | 133600 | 1053866150 | 9760 | 9750 | 9760 | 9750 | 502 |
| 345 | 20241223 | 133500 | 1048971630 | 9750 | 9750 | 9770 | 9750 | 67 |
| 346 | 20241223 | 133400 | 1048318340 | 9750 | 9750 | 9770 | 9750 | 226 |
| 347 | 20241223 | 133300 | 1046114800 | 9750 | 9750 | 9770 | 9750 | 56 |
| 348 | 20241223 | 133200 | 1045568480 | 9750 | 9760 | 9770 | 9750 | 372 |
| 349 | 20241223 | 133100 | 1041941070 | 9760 | 9770 | 9770 | 9760 | 40 |
| 350 | 20241223 | 133000 | 1041550650 | 9760 | 9770 | 9770 | 9760 | 62 |
| 351 | 20241223 | 132900 | 1040945510 | 9750 | 9770 | 9770 | 9750 | 346 |
| 352 | 20241223 | 132800 | 1037569410 | 9770 | 9750 | 9770 | 9740 | 5597 |
| 353 | 20241223 | 132700 | 982986900 | 9750 | 9750 | 9750 | 9750 | 136 |
| 354 | 20241223 | 132600 | 981660900 | 9750 | 9740 | 9750 | 9740 | 502 |
| 355 | 20241223 | 132500 | 976771400 | 9750 | 9740 | 9750 | 9740 | 251 |
| 356 | 20241223 | 132400 | 974326620 | 9740 | 9740 | 9750 | 9740 | 70 |
| 357 | 20241223 | 132300 | 973644800 | 9750 | 9740 | 9750 | 9730 | 657 |
| 358 | 20241223 | 132200 | 967241860 | 9740 | 9740 | 9750 | 9740 | 1383 |
| 359 | 20241223 | 132100 | 953769440 | 9730 | 9740 | 9740 | 9730 | 82 |
| 360 | 20241223 | 132000 | 952971560 | 9730 | 9720 | 9730 | 9720 | 821 |
| 361 | 20241223 | 131900 | 944983460 | 9720 | 9730 | 9730 | 9720 | 131 |
| 362 | 20241223 | 131800 | 943709490 | 9730 | 9730 | 9730 | 9720 | 310 |
| 363 | 20241223 | 131700 | 940694200 | 9720 | 9720 | 9720 | 9720 | 86 |
| 364 | 20241223 | 131600 | 939858280 | 9720 | 9720 | 9730 | 9710 | 207 |
| 365 | 20241223 | 131500 | 937846880 | 9720 | 9710 | 9720 | 9710 | 140 |
| 366 | 20241223 | 131400 | 936486330 | 9710 | 9720 | 9720 | 9710 | 81 |
| 367 | 20241223 | 131300 | 935699700 | 9710 | 9720 | 9720 | 9710 | 102 |
| 368 | 20241223 | 131200 | 934708490 | 9730 | 9720 | 9730 | 9720 | 59 |
| 369 | 20241223 | 131100 | 934134990 | 9720 | 9730 | 9730 | 9710 | 98 |
| 370 | 20241223 | 131000 | 933183180 | 9730 | 9730 | 9740 | 9730 | 55 |
| 371 | 20241223 | 130900 | 932648010 | 9730 | 9740 | 9740 | 9730 | 68 |
| 372 | 20241223 | 130800 | 931986350 | 9730 | 9740 | 9740 | 9730 | 25 |
| 373 | 20241223 | 130700 | 931743080 | 9730 | 9710 | 9730 | 9710 | 28 |
| 374 | 20241223 | 130600 | 931471100 | 9740 | 9710 | 9740 | 9710 | 223 |
| 375 | 20241223 | 130500 | 929299840 | 9740 | 9740 | 9750 | 9740 | 251 |
| 376 | 20241223 | 130400 | 926853650 | 9740 | 9700 | 9740 | 9700 | 1861 |
| 377 | 20241223 | 130300 | 908779180 | 9710 | 9700 | 9710 | 9700 | 225 |
| 378 | 20241223 | 130200 | 906595310 | 9700 | 9700 | 9700 | 9700 | 102 |
| 379 | 20241223 | 130100 | 905605910 | 9710 | 9710 | 9710 | 9710 | 8 |
| 380 | 20241223 | 130000 | 905528230 | 9700 | 9700 | 9710 | 9700 | 145 |
| 381 | 20241223 | 125900 | 904121720 | 9700 | 9700 | 9710 | 9700 | 145 |
| 382 | 20241223 | 125800 | 902714010 | 9710 | 9710 | 9710 | 9710 | 10 |
| 383 | 20241223 | 125700 | 902616910 | 9700 | 9700 | 9700 | 9700 | 25 |
| 384 | 20241223 | 125600 | 902374410 | 9700 | 9700 | 9700 | 9700 | 66 |
| 385 | 20241223 | 125500 | 901734210 | 9700 | 9700 | 9710 | 9700 | 118 |
| 386 | 20241223 | 125400 | 900589000 | 9700 | 9700 | 9700 | 9700 | 25 |
| 387 | 20241223 | 125300 | 900346500 | 9710 | 9700 | 9710 | 9700 | 81 |
| 388 | 20241223 | 125200 | 899560690 | 9700 | 9700 | 9700 | 9700 | 24 |
| 389 | 20241223 | 125100 | 899327890 | 9700 | 9700 | 9700 | 9700 | 1 |
| 390 | 20241223 | 125000 | 899318190 | 9700 | 9690 | 9700 | 9690 | 566 |
| 391 | 20241223 | 124900 | 893828660 | 9690 | 9700 | 9700 | 9690 | 552 |
| 392 | 20241223 | 124800 | 888474300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 393 | 20241223 | 124700 | 888474300 | 9700 | 9710 | 9710 | 9700 | 272 |
| 394 | 20241223 | 124600 | 885833410 | 9710 | 9710 | 9720 | 9710 | 92 |
| 395 | 20241223 | 124500 | 884940080 | 9720 | 9710 | 9720 | 9710 | 26 |
| 396 | 20241223 | 124400 | 884687610 | 9720 | 9710 | 9720 | 9710 | 29 |
| 397 | 20241223 | 124300 | 884406010 | 9710 | 9720 | 9720 | 9710 | 66 |
| 398 | 20241223 | 124200 | 883765140 | 9710 | 9710 | 9710 | 9710 | 63 |
| 399 | 20241223 | 124100 | 883153410 | 9720 | 9710 | 9720 | 9710 | 25 |
| 400 | 20241223 | 124000 | 882910640 | 9720 | 9710 | 9720 | 9710 | 70 |
| 401 | 20241223 | 123900 | 882230900 | 9710 | 9710 | 9710 | 9710 | 23 |
| 402 | 20241223 | 123800 | 882007570 | 9700 | 9700 | 9720 | 9700 | 136 |
| 403 | 20241223 | 123700 | 880686550 | 9710 | 9710 | 9710 | 9700 | 275 |
| 404 | 20241223 | 123600 | 878016940 | 9710 | 9700 | 9710 | 9700 | 224 |
| 405 | 20241223 | 123500 | 875842150 | 9710 | 9710 | 9710 | 9710 | 78 |
| 406 | 20241223 | 123400 | 875084770 | 9700 | 9700 | 9710 | 9700 | 111 |
| 407 | 20241223 | 123300 | 874007220 | 9700 | 9720 | 9720 | 9700 | 761 |
| 408 | 20241223 | 123200 | 866617330 | 9720 | 9720 | 9720 | 9720 | 84 |
| 409 | 20241223 | 123100 | 865800850 | 9710 | 9710 | 9710 | 9710 | 23 |
| 410 | 20241223 | 123000 | 865577520 | 9710 | 9710 | 9710 | 9710 | 78 |
| 411 | 20241223 | 122900 | 864820140 | 9710 | 9710 | 9710 | 9710 | 23 |
| 412 | 20241223 | 122800 | 864596810 | 9710 | 9700 | 9710 | 9700 | 131 |
| 413 | 20241223 | 122700 | 863325030 | 9700 | 9700 | 9710 | 9700 | 242 |
| 414 | 20241223 | 122600 | 860975900 | 9710 | 9720 | 9720 | 9710 | 243 |
| 415 | 20241223 | 122500 | 858616360 | 9720 | 9720 | 9720 | 9720 | 171 |
| 416 | 20241223 | 122400 | 856954240 | 9710 | 9700 | 9710 | 9700 | 1050 |
| 417 | 20241223 | 122300 | 846759400 | 9710 | 9700 | 9710 | 9700 | 902 |
| 418 | 20241223 | 122200 | 838008210 | 9710 | 9710 | 9710 | 9700 | 106 |
| 419 | 20241223 | 122100 | 836978970 | 9710 | 9710 | 9710 | 9700 | 510 |
| 420 | 20241223 | 122000 | 832027200 | 9710 | 9710 | 9720 | 9710 | 114 |
| 421 | 20241223 | 121900 | 830920010 | 9710 | 9710 | 9710 | 9710 | 4 |
| 422 | 20241223 | 121800 | 830881170 | 9710 | 9710 | 9710 | 9710 | 3323 |
| 423 | 20241223 | 121700 | 798614840 | 9720 | 9720 | 9720 | 9710 | 242 |
| 424 | 20241223 | 121600 | 796263260 | 9720 | 9720 | 9720 | 9720 | 23 |
| 425 | 20241223 | 121500 | 796039700 | 9720 | 9730 | 9730 | 9720 | 91 |
| 426 | 20241223 | 121400 | 795154510 | 9720 | 9730 | 9730 | 9720 | 100 |
| 427 | 20241223 | 121300 | 794182160 | 9710 | 9730 | 9730 | 9710 | 587 |
| 428 | 20241223 | 121200 | 788476110 | 9730 | 9720 | 9730 | 9720 | 48 |
| 429 | 20241223 | 121100 | 788009300 | 9720 | 9730 | 9730 | 9720 | 42 |
| 430 | 20241223 | 121000 | 787600680 | 9730 | 9740 | 9740 | 9730 | 83 |
| 431 | 20241223 | 120900 | 786792490 | 9730 | 9730 | 9730 | 9730 | 0 |
| 432 | 20241223 | 120800 | 786792490 | 9730 | 9740 | 9740 | 9730 | 42 |
| 433 | 20241223 | 120700 | 786383640 | 9730 | 9740 | 9750 | 9730 | 1203 |
| 434 | 20241223 | 120600 | 774655370 | 9750 | 9730 | 9750 | 9730 | 29 |
| 435 | 20241223 | 120500 | 774372860 | 9730 | 9730 | 9730 | 9730 | 23 |
| 436 | 20241223 | 120400 | 774149070 | 9730 | 9740 | 9740 | 9730 | 67 |
| 437 | 20241223 | 120300 | 773497150 | 9730 | 9740 | 9750 | 9730 | 91 |
| 438 | 20241223 | 120200 | 772611260 | 9750 | 9740 | 9750 | 9720 | 52 |
| 439 | 20241223 | 120100 | 772105230 | 9750 | 9730 | 9750 | 9730 | 7746 |
| 440 | 20241223 | 120000 | 696583380 | 9730 | 9730 | 9740 | 9720 | 122 |
| 441 | 20241223 | 115900 | 695396540 | 9720 | 9710 | 9720 | 9710 | 360 |
| 442 | 20241223 | 115800 | 691897560 | 9710 | 9710 | 9710 | 9710 | 65 |
| 443 | 20241223 | 115700 | 691266410 | 9710 | 9710 | 9710 | 9710 | 24 |
| 444 | 20241223 | 115600 | 691033370 | 9720 | 9710 | 9720 | 9710 | 308 |
| 445 | 20241223 | 115500 | 688042230 | 9700 | 9700 | 9710 | 9700 | 31 |
| 446 | 20241223 | 115400 | 687741500 | 9710 | 9700 | 9710 | 9700 | 104 |
| 447 | 20241223 | 115300 | 686732550 | 9710 | 9710 | 9710 | 9710 | 1 |
| 448 | 20241223 | 115200 | 686722840 | 9710 | 9700 | 9710 | 9700 | 35 |
| 449 | 20241223 | 115100 | 686383220 | 9710 | 9710 | 9710 | 9710 | 34 |
| 450 | 20241223 | 115000 | 686053080 | 9710 | 9710 | 9710 | 9700 | 61 |
| 451 | 20241223 | 114900 | 685460780 | 9710 | 9710 | 9710 | 9700 | 44 |
| 452 | 20241223 | 114800 | 685033800 | 9700 | 9710 | 9710 | 9700 | 16 |
| 453 | 20241223 | 114700 | 684878450 | 9690 | 9710 | 9710 | 9690 | 2359 |
| 454 | 20241223 | 114600 | 661992380 | 9710 | 9710 | 9710 | 9710 | 23 |
| 455 | 20241223 | 114500 | 661769050 | 9710 | 9710 | 9710 | 9700 | 1043 |
| 456 | 20241223 | 114400 | 651647860 | 9710 | 9710 | 9710 | 9710 | 28 |
| 457 | 20241223 | 114300 | 651375980 | 9720 | 9720 | 9720 | 9720 | 1 |
| 458 | 20241223 | 114200 | 651366260 | 9710 | 9720 | 9720 | 9710 | 67 |
| 459 | 20241223 | 114100 | 650715680 | 9710 | 9710 | 9710 | 9710 | 89 |
| 460 | 20241223 | 114000 | 649851490 | 9710 | 9710 | 9710 | 9710 | 5 |
| 461 | 20241223 | 113900 | 649802940 | 9710 | 9710 | 9710 | 9710 | 23 |
| 462 | 20241223 | 113800 | 649579610 | 9710 | 9710 | 9710 | 9710 | 69 |
| 463 | 20241223 | 113700 | 648909620 | 9710 | 9710 | 9710 | 9710 | 23 |
| 464 | 20241223 | 113600 | 648686290 | 9710 | 9710 | 9710 | 9710 | 23 |
| 465 | 20241223 | 113500 | 648462960 | 9710 | 9710 | 9710 | 9710 | 70 |
| 466 | 20241223 | 113400 | 647783260 | 9710 | 9720 | 9720 | 9710 | 25 |
| 467 | 20241223 | 113300 | 647540500 | 9710 | 9710 | 9720 | 9710 | 155 |
| 468 | 20241223 | 113200 | 646034690 | 9710 | 9710 | 9710 | 9710 | 100 |
| 469 | 20241223 | 113100 | 645063690 | 9710 | 9710 | 9710 | 9710 | 191 |
| 470 | 20241223 | 113000 | 643209080 | 9720 | 9720 | 9720 | 9720 | 641 |
| 471 | 20241223 | 112900 | 636978560 | 9710 | 9710 | 9710 | 9710 | 23 |
| 472 | 20241223 | 112800 | 636755230 | 9710 | 9710 | 9710 | 9710 | 589 |
| 473 | 20241223 | 112700 | 631036040 | 9710 | 9720 | 9720 | 9710 | 15 |
| 474 | 20241223 | 112600 | 630890270 | 9720 | 9710 | 9720 | 9710 | 344 |
| 475 | 20241223 | 112500 | 627549380 | 9700 | 9710 | 9710 | 9700 | 388 |
| 476 | 20241223 | 112400 | 623782780 | 9710 | 9700 | 9710 | 9700 | 44 |
| 477 | 20241223 | 112300 | 623355560 | 9710 | 9710 | 9710 | 9700 | 61 |
| 478 | 20241223 | 112200 | 622763470 | 9710 | 9700 | 9710 | 9700 | 262 |
| 479 | 20241223 | 112100 | 620220140 | 9700 | 9710 | 9710 | 9700 | 312 |
| 480 | 20241223 | 112000 | 617190850 | 9700 | 9710 | 9710 | 9700 | 223 |
| 481 | 20241223 | 111900 | 615025750 | 9700 | 9700 | 9700 | 9700 | 0 |
| 482 | 20241223 | 111800 | 615025750 | 9700 | 9710 | 9710 | 9700 | 94 |
| 483 | 20241223 | 111700 | 614113900 | 9710 | 9710 | 9710 | 9710 | 384 |
| 484 | 20241223 | 111600 | 610385260 | 9710 | 9710 | 9710 | 9710 | 27 |
| 485 | 20241223 | 111500 | 610123090 | 9710 | 9710 | 9710 | 9710 | 95 |
| 486 | 20241223 | 111400 | 609200640 | 9720 | 9700 | 9730 | 9700 | 1722 |
| 487 | 20241223 | 111300 | 592494170 | 9700 | 9720 | 9720 | 9700 | 44 |
| 488 | 20241223 | 111200 | 592066650 | 9720 | 9700 | 9730 | 9700 | 982 |
| 489 | 20241223 | 111100 | 582521630 | 9710 | 9710 | 9710 | 9710 | 506 |
| 490 | 20241223 | 111000 | 577608370 | 9720 | 9720 | 9720 | 9720 | 184 |
| 491 | 20241223 | 110900 | 575819890 | 9720 | 9720 | 9720 | 9720 | 104 |
| 492 | 20241223 | 110800 | 574809010 | 9720 | 9720 | 9730 | 9720 | 66 |
| 493 | 20241223 | 110700 | 574167220 | 9720 | 9720 | 9720 | 9720 | 23 |
| 494 | 20241223 | 110600 | 573943660 | 9730 | 9730 | 9730 | 9730 | 29 |
| 495 | 20241223 | 110500 | 573661490 | 9740 | 9730 | 9740 | 9730 | 114 |
| 496 | 20241223 | 110400 | 572551770 | 9730 | 9740 | 9740 | 9720 | 441 |
| 497 | 20241223 | 110300 | 568258960 | 9740 | 9740 | 9750 | 9740 | 89 |
| 498 | 20241223 | 110200 | 567391500 | 9740 | 9740 | 9740 | 9740 | 96 |
| 499 | 20241223 | 110100 | 566456460 | 9740 | 9740 | 9740 | 9740 | 0 |
| 500 | 20241223 | 110000 | 566456460 | 9740 | 9730 | 9740 | 9730 | 27 |
| 501 | 20241223 | 105900 | 566193520 | 9750 | 9740 | 9750 | 9730 | 1815 |
| 502 | 20241223 | 105800 | 548530800 | 9750 | 9750 | 9750 | 9750 | 600 |
| 503 | 20241223 | 105700 | 542680800 | 9750 | 9750 | 9750 | 9750 | 23 |
| 504 | 20241223 | 105600 | 542456550 | 9760 | 9750 | 9760 | 9750 | 174 |
| 505 | 20241223 | 105500 | 540758960 | 9750 | 9760 | 9760 | 9750 | 936 |
| 506 | 20241223 | 105400 | 531623830 | 9750 | 9750 | 9750 | 9750 | 28 |
| 507 | 20241223 | 105300 | 531350830 | 9740 | 9740 | 9740 | 9740 | 0 |
| 508 | 20241223 | 105200 | 531350830 | 9740 | 9750 | 9760 | 9740 | 218 |
| 509 | 20241223 | 105100 | 529225450 | 9750 | 9750 | 9750 | 9740 | 814 |
| 510 | 20241223 | 105000 | 521292550 | 9750 | 9760 | 9760 | 9750 | 43 |
| 511 | 20241223 | 104900 | 520873100 | 9750 | 9750 | 9750 | 9750 | 92 |
| 512 | 20241223 | 104800 | 519976100 | 9760 | 9760 | 9760 | 9760 | 1 |
| 513 | 20241223 | 104700 | 519966340 | 9750 | 9760 | 9760 | 9750 | 82 |
| 514 | 20241223 | 104600 | 519166240 | 9750 | 9750 | 9750 | 9750 | 87 |
| 515 | 20241223 | 104500 | 518317990 | 9760 | 9760 | 9760 | 9760 | 88 |
| 516 | 20241223 | 104400 | 517459110 | 9750 | 9760 | 9760 | 9750 | 1406 |
| 517 | 20241223 | 104300 | 503736780 | 9760 | 9750 | 9760 | 9750 | 177 |
| 518 | 20241223 | 104200 | 502010960 | 9750 | 9750 | 9760 | 9750 | 1245 |
| 519 | 20241223 | 104100 | 489867200 | 9750 | 9750 | 9750 | 9750 | 224 |
| 520 | 20241223 | 104000 | 487683200 | 9760 | 9750 | 9760 | 9750 | 398 |
| 521 | 20241223 | 103900 | 483802340 | 9740 | 9750 | 9750 | 9740 | 729 |
| 522 | 20241223 | 103800 | 476695470 | 9750 | 9730 | 9750 | 9730 | 245 |
| 523 | 20241223 | 103700 | 474308960 | 9730 | 9740 | 9740 | 9730 | 35 |
| 524 | 20241223 | 103600 | 473968290 | 9730 | 9740 | 9740 | 9730 | 219 |
| 525 | 20241223 | 103500 | 471837120 | 9740 | 9740 | 9740 | 9740 | 23 |
| 526 | 20241223 | 103400 | 471613100 | 9740 | 9740 | 9740 | 9740 | 72 |
| 527 | 20241223 | 103300 | 470911820 | 9740 | 9740 | 9740 | 9740 | 91 |
| 528 | 20241223 | 103200 | 470025480 | 9740 | 9750 | 9750 | 9740 | 543 |
| 529 | 20241223 | 103100 | 464731260 | 9750 | 9740 | 9750 | 9730 | 215 |
| 530 | 20241223 | 103000 | 462637150 | 9740 | 9710 | 9740 | 9710 | 635 |
| 531 | 20241223 | 102900 | 456457310 | 9710 | 9720 | 9720 | 9710 | 167 |
| 532 | 20241223 | 102800 | 454835300 | 9720 | 9720 | 9720 | 9710 | 25 |
| 533 | 20241223 | 102700 | 454592530 | 9720 | 9710 | 9720 | 9710 | 14 |
| 534 | 20241223 | 102600 | 454456490 | 9710 | 9720 | 9720 | 9710 | 109 |
| 535 | 20241223 | 102500 | 453397890 | 9720 | 9720 | 9720 | 9720 | 29 |
| 536 | 20241223 | 102400 | 453116010 | 9710 | 9710 | 9710 | 9700 | 99 |
| 537 | 20241223 | 102300 | 452154820 | 9710 | 9720 | 9720 | 9710 | 126 |
| 538 | 20241223 | 102200 | 450931160 | 9720 | 9720 | 9720 | 9720 | 0 |
| 539 | 20241223 | 102100 | 450931160 | 9720 | 9700 | 9720 | 9700 | 44 |
| 540 | 20241223 | 102000 | 450503810 | 9700 | 9730 | 9730 | 9700 | 594 |
| 541 | 20241223 | 101900 | 444739080 | 9730 | 9730 | 9730 | 9730 | 111 |
| 542 | 20241223 | 101800 | 443659050 | 9730 | 9730 | 9730 | 9730 | 223 |
| 543 | 20241223 | 101700 | 441489260 | 9740 | 9730 | 9740 | 9730 | 20 |
| 544 | 20241223 | 101600 | 441294530 | 9730 | 9730 | 9740 | 9730 | 117 |
| 545 | 20241223 | 101500 | 440155270 | 9740 | 9730 | 9740 | 9730 | 91 |
| 546 | 20241223 | 101400 | 439269160 | 9740 | 9740 | 9740 | 9740 | 68 |
| 547 | 20241223 | 101300 | 438606840 | 9740 | 9730 | 9740 | 9710 | 428 |
| 548 | 20241223 | 101200 | 434446510 | 9740 | 9730 | 9750 | 9730 | 91 |
| 549 | 20241223 | 101100 | 433560010 | 9740 | 9740 | 9740 | 9740 | 1209 |
| 550 | 20241223 | 101000 | 421784350 | 9760 | 9740 | 9770 | 9730 | 2426 |
| 551 | 20241223 | 100900 | 398114210 | 9740 | 9740 | 9740 | 9740 | 33 |
| 552 | 20241223 | 100800 | 397792790 | 9750 | 9740 | 9750 | 9740 | 175 |
| 553 | 20241223 | 100700 | 396088280 | 9730 | 9730 | 9740 | 9730 | 137 |
| 554 | 20241223 | 100600 | 394755010 | 9740 | 9740 | 9740 | 9740 | 3 |
| 555 | 20241223 | 100500 | 394725790 | 9740 | 9720 | 9740 | 9720 | 43 |
| 556 | 20241223 | 100400 | 394307280 | 9720 | 9730 | 9740 | 9720 | 157 |
| 557 | 20241223 | 100300 | 392779220 | 9730 | 9750 | 9750 | 9730 | 634 |
| 558 | 20241223 | 100200 | 386598540 | 9750 | 9730 | 9750 | 9730 | 45 |
| 559 | 20241223 | 100100 | 386160460 | 9750 | 9740 | 9750 | 9740 | 374 |
| 560 | 20241223 | 100000 | 382517360 | 9730 | 9730 | 9740 | 9720 | 220 |
| 561 | 20241223 | 095900 | 380376760 | 9730 | 9730 | 9730 | 9730 | 27 |
| 562 | 20241223 | 095800 | 380114050 | 9730 | 9730 | 9730 | 9730 | 15 |
| 563 | 20241223 | 095700 | 379968100 | 9740 | 9730 | 9740 | 9730 | 231 |
| 564 | 20241223 | 095600 | 377720130 | 9730 | 9730 | 9730 | 9730 | 65 |
| 565 | 20241223 | 095500 | 377087680 | 9730 | 9740 | 9740 | 9730 | 505 |
| 566 | 20241223 | 095400 | 372171480 | 9730 | 9740 | 9740 | 9730 | 193 |
| 567 | 20241223 | 095300 | 370292590 | 9740 | 9730 | 9750 | 9730 | 194 |
| 568 | 20241223 | 095200 | 368402830 | 9730 | 9730 | 9730 | 9730 | 195 |
| 569 | 20241223 | 095100 | 366505480 | 9730 | 9730 | 9730 | 9730 | 302 |
| 570 | 20241223 | 095000 | 363567020 | 9740 | 9740 | 9740 | 9740 | 729 |
| 571 | 20241223 | 094900 | 356466560 | 9730 | 9730 | 9740 | 9730 | 3297 |
| 572 | 20241223 | 094800 | 324385780 | 9740 | 9720 | 9740 | 9720 | 965 |
| 573 | 20241223 | 094700 | 314995100 | 9730 | 9720 | 9730 | 9710 | 2962 |
| 574 | 20241223 | 094600 | 286229010 | 9720 | 9720 | 9730 | 9720 | 211 |
| 575 | 20241223 | 094500 | 284178030 | 9700 | 9700 | 9720 | 9700 | 4870 |
| 576 | 20241223 | 094400 | 236921830 | 9690 | 9680 | 9690 | 9680 | 800 |
| 577 | 20241223 | 094300 | 229176310 | 9680 | 9670 | 9680 | 9670 | 235 |
| 578 | 20241223 | 094200 | 226903510 | 9680 | 9680 | 9680 | 9680 | 2 |
| 579 | 20241223 | 094100 | 226884150 | 9680 | 9680 | 9680 | 9680 | 648 |
| 580 | 20241223 | 094000 | 220611510 | 9670 | 9670 | 9680 | 9670 | 1880 |
| 581 | 20241223 | 093900 | 202415110 | 9680 | 9680 | 9680 | 9680 | 94 |
| 582 | 20241223 | 093800 | 201505190 | 9680 | 9690 | 9690 | 9680 | 75 |
| 583 | 20241223 | 093700 | 200779150 | 9680 | 9690 | 9690 | 9680 | 102 |
| 584 | 20241223 | 093600 | 199791770 | 9690 | 9680 | 9690 | 9660 | 327 |
| 585 | 20241223 | 093500 | 196631370 | 9680 | 9690 | 9690 | 9680 | 164 |
| 586 | 20241223 | 093400 | 195043840 | 9690 | 9690 | 9690 | 9690 | 1 |
| 587 | 20241223 | 093300 | 195034150 | 9680 | 9680 | 9680 | 9680 | 15 |
| 588 | 20241223 | 093200 | 194888950 | 9690 | 9680 | 9690 | 9680 | 54 |
| 589 | 20241223 | 093100 | 194366220 | 9680 | 9660 | 9680 | 9660 | 308 |
| 590 | 20241223 | 093000 | 191386240 | 9660 | 9670 | 9670 | 9660 | 604 |
| 591 | 20241223 | 092900 | 185550470 | 9670 | 9670 | 9670 | 9660 | 115 |
| 592 | 20241223 | 092800 | 184439420 | 9650 | 9670 | 9670 | 9650 | 210 |
| 593 | 20241223 | 092700 | 182412720 | 9650 | 9680 | 9680 | 9650 | 421 |
| 594 | 20241223 | 092600 | 178348380 | 9650 | 9650 | 9690 | 9650 | 230 |
| 595 | 20241223 | 092500 | 176128140 | 9650 | 9690 | 9690 | 9650 | 698 |
| 596 | 20241223 | 092400 | 169383050 | 9690 | 9710 | 9710 | 9650 | 1214 |
| 597 | 20241223 | 092300 | 157662200 | 9710 | 9710 | 9710 | 9710 | 1 |
| 598 | 20241223 | 092200 | 157652490 | 9660 | 9710 | 9710 | 9660 | 43 |
| 599 | 20241223 | 092100 | 157236360 | 9710 | 9670 | 9710 | 9660 | 255 |
| 600 | 20241223 | 092000 | 154771250 | 9720 | 9700 | 9720 | 9670 | 2860 |
| 601 | 20241223 | 091900 | 127079980 | 9720 | 9720 | 9720 | 9720 | 0 |
| 602 | 20241223 | 091800 | 127079980 | 9720 | 9720 | 9720 | 9720 | 210 |
| 603 | 20241223 | 091700 | 125038780 | 9730 | 9730 | 9730 | 9730 | 19 |
| 604 | 20241223 | 091600 | 124853910 | 9690 | 9690 | 9690 | 9690 | 0 |
| 605 | 20241223 | 091500 | 124853910 | 9690 | 9720 | 9720 | 9690 | 301 |
| 606 | 20241223 | 091400 | 121934190 | 9720 | 9700 | 9720 | 9690 | 322 |
| 607 | 20241223 | 091300 | 118810440 | 9700 | 9700 | 9700 | 9700 | 11 |
| 608 | 20241223 | 091200 | 118703740 | 9700 | 9700 | 9700 | 9700 | 0 |
| 609 | 20241223 | 091100 | 118703740 | 9700 | 9710 | 9730 | 9680 | 4673 |
| 610 | 20241223 | 091000 | 73396170 | 9730 | 9730 | 9730 | 9730 | 1 |
| 611 | 20241223 | 090900 | 73386440 | 9720 | 9720 | 9720 | 9720 | 316 |
| 612 | 20241223 | 090800 | 70314920 | 9720 | 9730 | 9740 | 9720 | 4 |
| 613 | 20241223 | 090700 | 70276000 | 9700 | 9720 | 9720 | 9700 | 334 |
| 614 | 20241223 | 090600 | 67033840 | 9720 | 9720 | 9720 | 9720 | 1 |
| 615 | 20241223 | 090500 | 67024120 | 9700 | 9710 | 9720 | 9700 | 343 |
| 616 | 20241223 | 090400 | 63693510 | 9740 | 9750 | 9750 | 9740 | 828 |
| 617 | 20241223 | 090300 | 55620650 | 9750 | 9750 | 9770 | 9750 | 1020 |
| 618 | 20241223 | 090200 | 45666960 | 9750 | 9750 | 9750 | 9750 | 56 |
| 619 | 20241223 | 090100 | 45120960 | 9750 | 9750 | 9750 | 9750 | 5 |
| 620 | 20241223 | 090000 | 45072210 | 9750 | 9690 | 9770 | 9690 | 4651 |