31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 193400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 5464 |
| 3 | 20241219 | 193300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 4 | 20241219 | 193200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 5 | 20241219 | 193100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 6 | 20241219 | 193000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 7 | 20241219 | 192900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 8 | 20241219 | 192800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 9 | 20241219 | 192700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 10 | 20241219 | 192600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 11 | 20241219 | 192500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 12 | 20241219 | 192400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 13 | 20241219 | 192300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 14 | 20241219 | 192200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 15 | 20241219 | 192100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 16 | 20241219 | 192000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 17 | 20241219 | 191900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 18 | 20241219 | 191800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 19 | 20241219 | 191700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 20 | 20241219 | 191600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 21 | 20241219 | 191500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 22 | 20241219 | 191400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 23 | 20241219 | 191300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 24 | 20241219 | 191200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 25 | 20241219 | 191100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 26 | 20241219 | 191000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 27 | 20241219 | 190900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 28 | 20241219 | 190800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 29 | 20241219 | 190700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 30 | 20241219 | 190600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 31 | 20241219 | 190500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 32 | 20241219 | 190400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 5464 |
| 33 | 20241219 | 190300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 34 | 20241219 | 190200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 35 | 20241219 | 190100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 36 | 20241219 | 190000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 37 | 20241219 | 185900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 38 | 20241219 | 185800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 39 | 20241219 | 185700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 40 | 20241219 | 185600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 41 | 20241219 | 185500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 42 | 20241219 | 185400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 43 | 20241219 | 185300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 44 | 20241219 | 185200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 45 | 20241219 | 185100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 46 | 20241219 | 185000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 47 | 20241219 | 184900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 48 | 20241219 | 184800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 49 | 20241219 | 184700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 50 | 20241219 | 184600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 51 | 20241219 | 184500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 52 | 20241219 | 184400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 53 | 20241219 | 184300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 54 | 20241219 | 184200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 55 | 20241219 | 184100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 56 | 20241219 | 184000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 57 | 20241219 | 183900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 58 | 20241219 | 183800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 59 | 20241219 | 183700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 60 | 20241219 | 183600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 61 | 20241219 | 183500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 62 | 20241219 | 183400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 5464 |
| 63 | 20241219 | 183300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 64 | 20241219 | 183200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 65 | 20241219 | 183100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 66 | 20241219 | 183000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 67 | 20241219 | 182900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 68 | 20241219 | 182800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 69 | 20241219 | 182700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 70 | 20241219 | 182600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 71 | 20241219 | 182500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 72 | 20241219 | 182400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 73 | 20241219 | 182300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 74 | 20241219 | 182200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 75 | 20241219 | 182100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 76 | 20241219 | 182000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 77 | 20241219 | 181900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 78 | 20241219 | 181800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 79 | 20241219 | 181700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 80 | 20241219 | 181600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 81 | 20241219 | 181500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 82 | 20241219 | 181400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 83 | 20241219 | 181300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 84 | 20241219 | 181200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 85 | 20241219 | 181100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 86 | 20241219 | 181000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 87 | 20241219 | 180900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 88 | 20241219 | 180800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 89 | 20241219 | 180700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 90 | 20241219 | 180600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 91 | 20241219 | 180500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 92 | 20241219 | 180400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 5464 |
| 93 | 20241219 | 180300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 94 | 20241219 | 180200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 95 | 20241219 | 180100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 96 | 20241219 | 180000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 97 | 20241219 | 175900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 98 | 20241219 | 175800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 99 | 20241219 | 175700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 100 | 20241219 | 175600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 101 | 20241219 | 175500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 102 | 20241219 | 175400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 103 | 20241219 | 175300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 104 | 20241219 | 175200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 105 | 20241219 | 175100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 106 | 20241219 | 175000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 107 | 20241219 | 174900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 108 | 20241219 | 174800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 109 | 20241219 | 174700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 110 | 20241219 | 174600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 111 | 20241219 | 174500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 112 | 20241219 | 174400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 113 | 20241219 | 174300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 114 | 20241219 | 174200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 115 | 20241219 | 174100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 116 | 20241219 | 174000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 117 | 20241219 | 173900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 118 | 20241219 | 173800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 119 | 20241219 | 173700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 120 | 20241219 | 173600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 121 | 20241219 | 173500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 122 | 20241219 | 173400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 5464 |
| 123 | 20241219 | 173300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 124 | 20241219 | 173200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 125 | 20241219 | 173100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 126 | 20241219 | 173000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 127 | 20241219 | 172900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 128 | 20241219 | 172800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 129 | 20241219 | 172700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 130 | 20241219 | 172600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 131 | 20241219 | 172500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 132 | 20241219 | 172400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 133 | 20241219 | 172300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 134 | 20241219 | 172200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 135 | 20241219 | 172100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 136 | 20241219 | 172000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 137 | 20241219 | 171900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 138 | 20241219 | 171800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 139 | 20241219 | 171700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 140 | 20241219 | 171600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 141 | 20241219 | 171500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 142 | 20241219 | 171400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 143 | 20241219 | 171300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 144 | 20241219 | 171200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 145 | 20241219 | 171100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 146 | 20241219 | 171000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 147 | 20241219 | 170900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 148 | 20241219 | 170800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 149 | 20241219 | 170700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 150 | 20241219 | 170600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 151 | 20241219 | 170500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 152 | 20241219 | 170400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 5464 |
| 153 | 20241219 | 170300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 154 | 20241219 | 170200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 155 | 20241219 | 170100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 156 | 20241219 | 170000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 157 | 20241219 | 165900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 158 | 20241219 | 165800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 159 | 20241219 | 165700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 160 | 20241219 | 165600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 161 | 20241219 | 165500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 162 | 20241219 | 165400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 163 | 20241219 | 165300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 164 | 20241219 | 165200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 165 | 20241219 | 165100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 166 | 20241219 | 165000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 167 | 20241219 | 164900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 168 | 20241219 | 164800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 169 | 20241219 | 164700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 170 | 20241219 | 164600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 171 | 20241219 | 164500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 172 | 20241219 | 164400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 173 | 20241219 | 164300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 174 | 20241219 | 164200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 175 | 20241219 | 164100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 176 | 20241219 | 164000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 177 | 20241219 | 163900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 178 | 20241219 | 163800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 179 | 20241219 | 163700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 180 | 20241219 | 163600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 181 | 20241219 | 163500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 182 | 20241219 | 163400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 5464 |
| 183 | 20241219 | 163300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 184 | 20241219 | 163200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 185 | 20241219 | 163100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 186 | 20241219 | 163000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 187 | 20241219 | 162900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 188 | 20241219 | 162800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 189 | 20241219 | 162700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 190 | 20241219 | 162600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 191 | 20241219 | 162500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 192 | 20241219 | 162400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 193 | 20241219 | 162300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 194 | 20241219 | 162200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 195 | 20241219 | 162100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 196 | 20241219 | 162000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 197 | 20241219 | 161900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 198 | 20241219 | 161800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 199 | 20241219 | 161700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 200 | 20241219 | 161600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 201 | 20241219 | 161500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 202 | 20241219 | 161400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 203 | 20241219 | 161300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 204 | 20241219 | 161200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 205 | 20241219 | 161100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 206 | 20241219 | 161000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 207 | 20241219 | 160900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 208 | 20241219 | 160800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 209 | 20241219 | 160700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 210 | 20241219 | 160600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 211 | 20241219 | 160500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 212 | 20241219 | 160400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 5464 |
| 213 | 20241219 | 160300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 214 | 20241219 | 160200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 215 | 20241219 | 160100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 216 | 20241219 | 160000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 217 | 20241219 | 155900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 218 | 20241219 | 155800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 219 | 20241219 | 155700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 220 | 20241219 | 155600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 221 | 20241219 | 155500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 222 | 20241219 | 155400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 223 | 20241219 | 155300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 224 | 20241219 | 155200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 225 | 20241219 | 155100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 226 | 20241219 | 155000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 227 | 20241219 | 154900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 228 | 20241219 | 154800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 229 | 20241219 | 154700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 230 | 20241219 | 154600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 231 | 20241219 | 154500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 232 | 20241219 | 154400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 233 | 20241219 | 154300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 234 | 20241219 | 154200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 235 | 20241219 | 154100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 236 | 20241219 | 154000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 237 | 20241219 | 153900 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 238 | 20241219 | 153800 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 239 | 20241219 | 153700 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 240 | 20241219 | 153600 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 241 | 20241219 | 153500 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 242 | 20241219 | 153400 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 5464 |
| 243 | 20241219 | 153300 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 244 | 20241219 | 153200 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 245 | 20241219 | 153100 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 246 | 20241219 | 153000 | 3453692200 | 7510 | 7510 | 7510 | 7510 | 5464 |
| 247 | 20241219 | 152900 | 3412657560 | 7530 | 7530 | 7530 | 7530 | 0 |
| 248 | 20241219 | 152800 | 3412657560 | 7530 | 7530 | 7530 | 7530 | 0 |
| 249 | 20241219 | 152700 | 3412657560 | 7530 | 7530 | 7530 | 7530 | 0 |
| 250 | 20241219 | 152600 | 3412657560 | 7530 | 7530 | 7530 | 7530 | 0 |
| 251 | 20241219 | 152500 | 3412657560 | 7530 | 7530 | 7530 | 7530 | 0 |
| 252 | 20241219 | 152400 | 3412657560 | 7530 | 7530 | 7530 | 7530 | 0 |
| 253 | 20241219 | 152300 | 3412657560 | 7530 | 7530 | 7530 | 7530 | 0 |
| 254 | 20241219 | 152200 | 3412657560 | 7530 | 7530 | 7530 | 7530 | 0 |
| 255 | 20241219 | 152100 | 3412657560 | 7530 | 7530 | 7530 | 7530 | 0 |
| 256 | 20241219 | 152000 | 3412657560 | 7530 | 7530 | 7530 | 7530 | 0 |
| 257 | 20241219 | 151900 | 3412657560 | 7530 | 7500 | 7530 | 7500 | 1362 |
| 258 | 20241219 | 151800 | 3402418780 | 7500 | 7500 | 7500 | 7500 | 1216 |
| 259 | 20241219 | 151700 | 3393298780 | 7500 | 7500 | 7500 | 7490 | 237 |
| 260 | 20241219 | 151600 | 3391521420 | 7490 | 7500 | 7500 | 7490 | 445 |
| 261 | 20241219 | 151500 | 3388183960 | 7500 | 7500 | 7510 | 7500 | 801 |
| 262 | 20241219 | 151400 | 3382176410 | 7500 | 7500 | 7500 | 7490 | 2100 |
| 263 | 20241219 | 151300 | 3366441540 | 7500 | 7500 | 7500 | 7490 | 1105 |
| 264 | 20241219 | 151200 | 3358159060 | 7490 | 7510 | 7510 | 7490 | 217 |
| 265 | 20241219 | 151100 | 3356531880 | 7510 | 7520 | 7520 | 7510 | 11 |
| 266 | 20241219 | 151000 | 3356449170 | 7520 | 7520 | 7520 | 7520 | 474 |
| 267 | 20241219 | 150900 | 3352884690 | 7520 | 7530 | 7530 | 7520 | 848 |
| 268 | 20241219 | 150800 | 3346507720 | 7520 | 7530 | 7530 | 7520 | 808 |
| 269 | 20241219 | 150700 | 3340430240 | 7520 | 7500 | 7520 | 7500 | 336 |
| 270 | 20241219 | 150600 | 3337903620 | 7490 | 7500 | 7500 | 7490 | 700 |
| 271 | 20241219 | 150500 | 3332659620 | 7500 | 7490 | 7500 | 7490 | 311 |
| 272 | 20241219 | 150400 | 3330329610 | 7490 | 7490 | 7490 | 7490 | 10 |
| 273 | 20241219 | 150300 | 3330254710 | 7480 | 7480 | 7480 | 7480 | 45 |
| 274 | 20241219 | 150200 | 3329918110 | 7480 | 7480 | 7480 | 7480 | 1990 |
| 275 | 20241219 | 150100 | 3315032910 | 7450 | 7480 | 7480 | 7450 | 606 |
| 276 | 20241219 | 150000 | 3310517720 | 7460 | 7460 | 7480 | 7450 | 300 |
| 277 | 20241219 | 145900 | 3308280490 | 7450 | 7460 | 7460 | 7450 | 1130 |
| 278 | 20241219 | 145800 | 3299857200 | 7460 | 7460 | 7460 | 7460 | 430 |
| 279 | 20241219 | 145700 | 3296649400 | 7480 | 7480 | 7480 | 7480 | 350 |
| 280 | 20241219 | 145600 | 3294031400 | 7480 | 7480 | 7480 | 7480 | 31 |
| 281 | 20241219 | 145500 | 3293799520 | 7460 | 7470 | 7470 | 7460 | 1130 |
| 282 | 20241219 | 145400 | 3285368420 | 7480 | 7480 | 7480 | 7480 | 100 |
| 283 | 20241219 | 145300 | 3284620420 | 7480 | 7480 | 7480 | 7480 | 46 |
| 284 | 20241219 | 145200 | 3284276340 | 7470 | 7470 | 7470 | 7470 | 59 |
| 285 | 20241219 | 145100 | 3283835610 | 7470 | 7490 | 7490 | 7470 | 2925 |
| 286 | 20241219 | 145000 | 3261956110 | 7480 | 7480 | 7480 | 7480 | 0 |
| 287 | 20241219 | 144900 | 3261956110 | 7480 | 7480 | 7480 | 7480 | 0 |
| 288 | 20241219 | 144800 | 3261956110 | 7480 | 7480 | 7480 | 7480 | 90 |
| 289 | 20241219 | 144700 | 3261282910 | 7480 | 7480 | 7480 | 7480 | 0 |
| 290 | 20241219 | 144600 | 3261282910 | 7480 | 7480 | 7480 | 7480 | 200 |
| 291 | 20241219 | 144500 | 3259786910 | 7480 | 7500 | 7500 | 7480 | 106 |
| 292 | 20241219 | 144400 | 3258991940 | 7500 | 7490 | 7500 | 7490 | 3 |
| 293 | 20241219 | 144300 | 3258969460 | 7490 | 7490 | 7490 | 7490 | 397 |
| 294 | 20241219 | 144200 | 3255995930 | 7490 | 7490 | 7490 | 7490 | 205 |
| 295 | 20241219 | 144100 | 3254460480 | 7490 | 7500 | 7500 | 7490 | 6 |
| 296 | 20241219 | 144000 | 3254415490 | 7500 | 7500 | 7500 | 7500 | 1296 |
| 297 | 20241219 | 143900 | 3244695490 | 7500 | 7500 | 7500 | 7500 | 324 |
| 298 | 20241219 | 143800 | 3242265490 | 7500 | 7500 | 7500 | 7500 | 0 |
| 299 | 20241219 | 143700 | 3242265490 | 7500 | 7500 | 7500 | 7500 | 12 |
| 300 | 20241219 | 143600 | 3242175490 | 7470 | 7470 | 7470 | 7470 | 500 |
| 301 | 20241219 | 143500 | 3238440490 | 7470 | 7500 | 7500 | 7470 | 1000 |
| 302 | 20241219 | 143400 | 3230961250 | 7500 | 7500 | 7500 | 7500 | 0 |
| 303 | 20241219 | 143300 | 3230961250 | 7500 | 7500 | 7500 | 7500 | 514 |
| 304 | 20241219 | 143200 | 3227106250 | 7500 | 7520 | 7520 | 7500 | 520 |
| 305 | 20241219 | 143100 | 3223201760 | 7530 | 7530 | 7530 | 7530 | 5 |
| 306 | 20241219 | 143000 | 3223164110 | 7540 | 7540 | 7540 | 7540 | 1 |
| 307 | 20241219 | 142900 | 3223156570 | 7540 | 7540 | 7540 | 7540 | 0 |
| 308 | 20241219 | 142800 | 3223156570 | 7540 | 7540 | 7540 | 7540 | 0 |
| 309 | 20241219 | 142700 | 3223156570 | 7540 | 7540 | 7540 | 7540 | 0 |
| 310 | 20241219 | 142600 | 3223156570 | 7540 | 7540 | 7540 | 7540 | 0 |
| 311 | 20241219 | 142500 | 3223156570 | 7540 | 7540 | 7540 | 7540 | 1 |
| 312 | 20241219 | 142400 | 3223149030 | 7510 | 7510 | 7510 | 7510 | 50 |
| 313 | 20241219 | 142300 | 3222773530 | 7510 | 7510 | 7510 | 7510 | 1 |
| 314 | 20241219 | 142200 | 3222766020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 315 | 20241219 | 142100 | 3222766020 | 7510 | 7510 | 7510 | 7510 | 0 |
| 316 | 20241219 | 142000 | 3222766020 | 7510 | 7510 | 7510 | 7510 | 193 |
| 317 | 20241219 | 141900 | 3221316590 | 7560 | 7510 | 7560 | 7510 | 5000 |
| 318 | 20241219 | 141800 | 3183538700 | 7500 | 7500 | 7500 | 7500 | 866 |
| 319 | 20241219 | 141700 | 3177043700 | 7500 | 7500 | 7500 | 7500 | 200 |
| 320 | 20241219 | 141600 | 3175543700 | 7510 | 7510 | 7510 | 7500 | 2306 |
| 321 | 20241219 | 141500 | 3158227500 | 7520 | 7520 | 7520 | 7520 | 12 |
| 322 | 20241219 | 141400 | 3158137260 | 7520 | 7530 | 7530 | 7520 | 1090 |
| 323 | 20241219 | 141300 | 3149940000 | 7520 | 7520 | 7520 | 7520 | 0 |
| 324 | 20241219 | 141200 | 3149940000 | 7520 | 7520 | 7520 | 7520 | 1 |
| 325 | 20241219 | 141100 | 3149932480 | 7530 | 7530 | 7530 | 7530 | 989 |
| 326 | 20241219 | 141000 | 3142485310 | 7520 | 7520 | 7520 | 7520 | 0 |
| 327 | 20241219 | 140900 | 3142485310 | 7520 | 7520 | 7520 | 7520 | 0 |
| 328 | 20241219 | 140800 | 3142485310 | 7520 | 7520 | 7520 | 7520 | 108 |
| 329 | 20241219 | 140700 | 3141673150 | 7520 | 7520 | 7520 | 7520 | 100 |
| 330 | 20241219 | 140600 | 3140921150 | 7530 | 7530 | 7530 | 7530 | 0 |
| 331 | 20241219 | 140500 | 3140921150 | 7530 | 7530 | 7530 | 7530 | 50 |
| 332 | 20241219 | 140400 | 3140544650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 333 | 20241219 | 140300 | 3140544650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 334 | 20241219 | 140200 | 3140544650 | 7500 | 7500 | 7500 | 7500 | 694 |
| 335 | 20241219 | 140100 | 3135339650 | 7500 | 7500 | 7500 | 7500 | 600 |
| 336 | 20241219 | 140000 | 3130839650 | 7500 | 7500 | 7500 | 7500 | 1793 |
| 337 | 20241219 | 135900 | 3117392150 | 7500 | 7510 | 7510 | 7500 | 100 |
| 338 | 20241219 | 135800 | 3116642130 | 7500 | 7500 | 7500 | 7500 | 100 |
| 339 | 20241219 | 135700 | 3115892130 | 7510 | 7510 | 7510 | 7510 | 2 |
| 340 | 20241219 | 135600 | 3115877110 | 7500 | 7520 | 7520 | 7500 | 1000 |
| 341 | 20241219 | 135500 | 3108371760 | 7510 | 7530 | 7530 | 7510 | 1022 |
| 342 | 20241219 | 135400 | 3100696140 | 7530 | 7530 | 7530 | 7530 | 0 |
| 343 | 20241219 | 135300 | 3100696140 | 7530 | 7530 | 7530 | 7530 | 0 |
| 344 | 20241219 | 135200 | 3100696140 | 7530 | 7550 | 7550 | 7530 | 1915 |
| 345 | 20241219 | 135100 | 3086239510 | 7550 | 7550 | 7550 | 7550 | 0 |
| 346 | 20241219 | 135000 | 3086239510 | 7550 | 7550 | 7550 | 7550 | 307 |
| 347 | 20241219 | 134900 | 3083921660 | 7540 | 7540 | 7540 | 7540 | 0 |
| 348 | 20241219 | 134800 | 3083921660 | 7540 | 7550 | 7550 | 7540 | 2 |
| 349 | 20241219 | 134700 | 3083906570 | 7550 | 7550 | 7550 | 7550 | 0 |
| 350 | 20241219 | 134600 | 3083906570 | 7550 | 7550 | 7550 | 7550 | 0 |
| 351 | 20241219 | 134500 | 3083906570 | 7550 | 7550 | 7550 | 7550 | 0 |
| 352 | 20241219 | 134400 | 3083906570 | 7550 | 7560 | 7560 | 7550 | 254 |
| 353 | 20241219 | 134300 | 3081988370 | 7550 | 7550 | 7550 | 7550 | 353 |
| 354 | 20241219 | 134200 | 3079323220 | 7550 | 7550 | 7550 | 7550 | 26 |
| 355 | 20241219 | 134100 | 3079126920 | 7550 | 7540 | 7550 | 7540 | 314 |
| 356 | 20241219 | 134000 | 3076756710 | 7550 | 7550 | 7550 | 7550 | 3 |
| 357 | 20241219 | 133900 | 3076734060 | 7550 | 7550 | 7550 | 7550 | 0 |
| 358 | 20241219 | 133800 | 3076734060 | 7550 | 7550 | 7550 | 7550 | 1 |
| 359 | 20241219 | 133700 | 3076726510 | 7550 | 7550 | 7550 | 7550 | 77 |
| 360 | 20241219 | 133600 | 3076145160 | 7550 | 7550 | 7550 | 7550 | 660 |
| 361 | 20241219 | 133500 | 3071162160 | 7540 | 7540 | 7540 | 7540 | 0 |
| 362 | 20241219 | 133400 | 3071162160 | 7540 | 7540 | 7540 | 7540 | 105 |
| 363 | 20241219 | 133300 | 3070370460 | 7580 | 7580 | 7580 | 7580 | 0 |
| 364 | 20241219 | 133200 | 3070370460 | 7580 | 7570 | 7580 | 7570 | 200 |
| 365 | 20241219 | 133100 | 3068854480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 366 | 20241219 | 133000 | 3068854480 | 7530 | 7530 | 7530 | 7530 | 18 |
| 367 | 20241219 | 132900 | 3068718940 | 7530 | 7530 | 7530 | 7530 | 10 |
| 368 | 20241219 | 132800 | 3068643640 | 7520 | 7530 | 7530 | 7520 | 310 |
| 369 | 20241219 | 132700 | 3066310640 | 7510 | 7510 | 7510 | 7510 | 0 |
| 370 | 20241219 | 132600 | 3066310640 | 7510 | 7550 | 7590 | 7510 | 5410 |
| 371 | 20241219 | 132500 | 3025321950 | 7550 | 7550 | 7550 | 7550 | 3 |
| 372 | 20241219 | 132400 | 3025299300 | 7490 | 7490 | 7490 | 7490 | 0 |
| 373 | 20241219 | 132300 | 3025299300 | 7490 | 7490 | 7490 | 7490 | 35 |
| 374 | 20241219 | 132200 | 3025037150 | 7550 | 7480 | 7550 | 7480 | 2501 |
| 375 | 20241219 | 132100 | 3006162640 | 7530 | 7530 | 7530 | 7530 | 53 |
| 376 | 20241219 | 132000 | 3005763550 | 7480 | 7480 | 7530 | 7480 | 3 |
| 377 | 20241219 | 131900 | 3005741060 | 7470 | 7480 | 7480 | 7470 | 40 |
| 378 | 20241219 | 131800 | 3005442050 | 7470 | 7490 | 7490 | 7470 | 101 |
| 379 | 20241219 | 131700 | 3004686590 | 7500 | 7500 | 7500 | 7500 | 1647 |
| 380 | 20241219 | 131600 | 2992334090 | 7500 | 7500 | 7500 | 7500 | 121 |
| 381 | 20241219 | 131500 | 2991426590 | 7520 | 7520 | 7520 | 7520 | 0 |
| 382 | 20241219 | 131400 | 2991426590 | 7520 | 7550 | 7550 | 7520 | 1221 |
| 383 | 20241219 | 131300 | 2982242700 | 7550 | 7550 | 7550 | 7550 | 0 |
| 384 | 20241219 | 131200 | 2982242700 | 7550 | 7550 | 7550 | 7550 | 0 |
| 385 | 20241219 | 131100 | 2982242700 | 7550 | 7550 | 7550 | 7550 | 0 |
| 386 | 20241219 | 131000 | 2982242700 | 7550 | 7550 | 7550 | 7550 | 1140 |
| 387 | 20241219 | 130900 | 2973635700 | 7560 | 7560 | 7560 | 7560 | 120 |
| 388 | 20241219 | 130800 | 2972728500 | 7580 | 7600 | 7600 | 7580 | 3475 |
| 389 | 20241219 | 130700 | 2946346890 | 7600 | 7580 | 7600 | 7580 | 2882 |
| 390 | 20241219 | 130600 | 2924448660 | 7580 | 7580 | 7580 | 7580 | 2 |
| 391 | 20241219 | 130500 | 2924433500 | 7580 | 7560 | 7580 | 7560 | 1552 |
| 392 | 20241219 | 130400 | 2912675380 | 7550 | 7550 | 7550 | 7550 | 2213 |
| 393 | 20241219 | 130300 | 2895967230 | 7550 | 7530 | 7550 | 7530 | 255 |
| 394 | 20241219 | 130200 | 2894043950 | 7530 | 7530 | 7530 | 7530 | 435 |
| 395 | 20241219 | 130100 | 2890768400 | 7530 | 7530 | 7530 | 7530 | 50 |
| 396 | 20241219 | 130000 | 2890391900 | 7530 | 7530 | 7530 | 7530 | 15 |
| 397 | 20241219 | 125900 | 2890278950 | 7490 | 7490 | 7490 | 7490 | 156 |
| 398 | 20241219 | 125800 | 2889110510 | 7490 | 7490 | 7490 | 7490 | 112 |
| 399 | 20241219 | 125700 | 2888271630 | 7490 | 7490 | 7490 | 7490 | 2 |
| 400 | 20241219 | 125600 | 2888256650 | 7490 | 7480 | 7490 | 7480 | 185 |
| 401 | 20241219 | 125500 | 2886872830 | 7480 | 7480 | 7480 | 7480 | 1 |
| 402 | 20241219 | 125400 | 2886865350 | 7470 | 7470 | 7470 | 7470 | 10 |
| 403 | 20241219 | 125300 | 2886790650 | 7470 | 7470 | 7470 | 7470 | 505 |
| 404 | 20241219 | 125200 | 2883018300 | 7480 | 7480 | 7480 | 7480 | 271 |
| 405 | 20241219 | 125100 | 2880991220 | 7470 | 7470 | 7470 | 7470 | 0 |
| 406 | 20241219 | 125000 | 2880991220 | 7470 | 7470 | 7470 | 7470 | 17 |
| 407 | 20241219 | 124900 | 2880864230 | 7480 | 7480 | 7480 | 7480 | 3 |
| 408 | 20241219 | 124800 | 2880841790 | 7490 | 7490 | 7490 | 7490 | 0 |
| 409 | 20241219 | 124700 | 2880841790 | 7490 | 7490 | 7490 | 7490 | 20 |
| 410 | 20241219 | 124600 | 2880691990 | 7490 | 7490 | 7490 | 7490 | 296 |
| 411 | 20241219 | 124500 | 2878474950 | 7490 | 7490 | 7490 | 7490 | 0 |
| 412 | 20241219 | 124400 | 2878474950 | 7490 | 7500 | 7500 | 7490 | 108 |
| 413 | 20241219 | 124300 | 2877666020 | 7490 | 7490 | 7490 | 7490 | 0 |
| 414 | 20241219 | 124200 | 2877666020 | 7490 | 7490 | 7490 | 7490 | 0 |
| 415 | 20241219 | 124100 | 2877666020 | 7490 | 7490 | 7490 | 7490 | 158 |
| 416 | 20241219 | 124000 | 2876482600 | 7490 | 7490 | 7490 | 7490 | 0 |
| 417 | 20241219 | 123900 | 2876482600 | 7490 | 7490 | 7490 | 7490 | 0 |
| 418 | 20241219 | 123800 | 2876482600 | 7490 | 7490 | 7490 | 7490 | 894 |
| 419 | 20241219 | 123700 | 2869786540 | 7490 | 7480 | 7490 | 7480 | 2000 |
| 420 | 20241219 | 123600 | 2854808310 | 7480 | 7490 | 7490 | 7480 | 773 |
| 421 | 20241219 | 123500 | 2849024770 | 7500 | 7500 | 7500 | 7500 | 168 |
| 422 | 20241219 | 123400 | 2847764770 | 7500 | 7510 | 7520 | 7500 | 1610 |
| 423 | 20241219 | 123300 | 2835681860 | 7520 | 7520 | 7520 | 7520 | 110 |
| 424 | 20241219 | 123200 | 2834854660 | 7510 | 7510 | 7510 | 7510 | 0 |
| 425 | 20241219 | 123100 | 2834854660 | 7510 | 7510 | 7510 | 7510 | 10 |
| 426 | 20241219 | 123000 | 2834779560 | 7510 | 7520 | 7520 | 7510 | 291 |
| 427 | 20241219 | 122900 | 2832593150 | 7510 | 7510 | 7520 | 7510 | 612 |
| 428 | 20241219 | 122800 | 2827996530 | 7520 | 7520 | 7520 | 7520 | 408 |
| 429 | 20241219 | 122700 | 2824928370 | 7530 | 7530 | 7530 | 7530 | 421 |
| 430 | 20241219 | 122600 | 2821758240 | 7540 | 7540 | 7540 | 7540 | 4 |
| 431 | 20241219 | 122500 | 2821728080 | 7530 | 7540 | 7540 | 7530 | 766 |
| 432 | 20241219 | 122400 | 2815958520 | 7540 | 7540 | 7540 | 7540 | 2102 |
| 433 | 20241219 | 122300 | 2800109440 | 7570 | 7570 | 7570 | 7570 | 646 |
| 434 | 20241219 | 122200 | 2795219220 | 7570 | 7570 | 7570 | 7570 | 20 |
| 435 | 20241219 | 122100 | 2795067820 | 7570 | 7570 | 7570 | 7570 | 0 |
| 436 | 20241219 | 122000 | 2795067820 | 7570 | 7550 | 7590 | 7550 | 894 |
| 437 | 20241219 | 121900 | 2788304140 | 7600 | 7600 | 7600 | 7600 | 50 |
| 438 | 20241219 | 121800 | 2787924140 | 7600 | 7600 | 7600 | 7600 | 156 |
| 439 | 20241219 | 121700 | 2786738540 | 7600 | 7590 | 7600 | 7590 | 616 |
| 440 | 20241219 | 121600 | 2782059040 | 7560 | 7580 | 7580 | 7560 | 163 |
| 441 | 20241219 | 121500 | 2780826740 | 7580 | 7580 | 7580 | 7580 | 1272 |
| 442 | 20241219 | 121400 | 2771184980 | 7560 | 7560 | 7560 | 7560 | 150 |
| 443 | 20241219 | 121300 | 2770050980 | 7580 | 7580 | 7580 | 7580 | 0 |
| 444 | 20241219 | 121200 | 2770050980 | 7580 | 7530 | 7580 | 7530 | 2 |
| 445 | 20241219 | 121100 | 2770035870 | 7570 | 7570 | 7570 | 7570 | 0 |
| 446 | 20241219 | 121000 | 2770035870 | 7570 | 7540 | 7570 | 7540 | 1007 |
| 447 | 20241219 | 120900 | 2762413000 | 7540 | 7540 | 7540 | 7540 | 1 |
| 448 | 20241219 | 120800 | 2762405460 | 7540 | 7560 | 7570 | 7540 | 627 |
| 449 | 20241219 | 120700 | 2757674190 | 7570 | 7590 | 7590 | 7570 | 461 |
| 450 | 20241219 | 120600 | 2754181800 | 7580 | 7590 | 7590 | 7580 | 174 |
| 451 | 20241219 | 120500 | 2752862810 | 7590 | 7590 | 7590 | 7590 | 0 |
| 452 | 20241219 | 120400 | 2752862810 | 7590 | 7590 | 7590 | 7590 | 0 |
| 453 | 20241219 | 120300 | 2752862810 | 7590 | 7590 | 7590 | 7590 | 573 |
| 454 | 20241219 | 120200 | 2748513740 | 7590 | 7590 | 7590 | 7590 | 14 |
| 455 | 20241219 | 120100 | 2748407480 | 7590 | 7590 | 7590 | 7590 | 144 |
| 456 | 20241219 | 120000 | 2747314520 | 7590 | 7580 | 7590 | 7580 | 640 |
| 457 | 20241219 | 115900 | 2742458430 | 7570 | 7570 | 7570 | 7570 | 153 |
| 458 | 20241219 | 115800 | 2741300220 | 7560 | 7560 | 7560 | 7560 | 100 |
| 459 | 20241219 | 115700 | 2740544220 | 7550 | 7550 | 7550 | 7550 | 0 |
| 460 | 20241219 | 115600 | 2740544220 | 7550 | 7550 | 7550 | 7550 | 7 |
| 461 | 20241219 | 115500 | 2740491370 | 7560 | 7560 | 7560 | 7560 | 50 |
| 462 | 20241219 | 115400 | 2740113370 | 7560 | 7560 | 7560 | 7560 | 0 |
| 463 | 20241219 | 115300 | 2740113370 | 7560 | 7560 | 7560 | 7560 | 271 |
| 464 | 20241219 | 115200 | 2738064610 | 7550 | 7550 | 7550 | 7550 | 1004 |
| 465 | 20241219 | 115100 | 2730484410 | 7540 | 7540 | 7540 | 7540 | 500 |
| 466 | 20241219 | 115000 | 2726714410 | 7550 | 7540 | 7550 | 7540 | 570 |
| 467 | 20241219 | 114900 | 2722413610 | 7540 | 7540 | 7540 | 7540 | 1000 |
| 468 | 20241219 | 114800 | 2714873610 | 7510 | 7510 | 7510 | 7510 | 300 |
| 469 | 20241219 | 114700 | 2712620610 | 7510 | 7530 | 7530 | 7510 | 363 |
| 470 | 20241219 | 114600 | 2709887520 | 7540 | 7550 | 7550 | 7540 | 124 |
| 471 | 20241219 | 114500 | 2708952510 | 7550 | 7540 | 7550 | 7540 | 729 |
| 472 | 20241219 | 114400 | 2703450040 | 7530 | 7520 | 7530 | 7520 | 2850 |
| 473 | 20241219 | 114300 | 2681993740 | 7530 | 7530 | 7530 | 7530 | 231 |
| 474 | 20241219 | 114200 | 2680254310 | 7530 | 7500 | 7530 | 7500 | 3000 |
| 475 | 20241219 | 114100 | 2657682970 | 7500 | 7500 | 7500 | 7500 | 4 |
| 476 | 20241219 | 114000 | 2657652970 | 7510 | 7450 | 7510 | 7450 | 4548 |
| 477 | 20241219 | 113900 | 2623589190 | 7450 | 7450 | 7450 | 7450 | 208 |
| 478 | 20241219 | 113800 | 2622039590 | 7450 | 7450 | 7450 | 7450 | 100 |
| 479 | 20241219 | 113700 | 2621294590 | 7450 | 7450 | 7450 | 7450 | 510 |
| 480 | 20241219 | 113600 | 2617495090 | 7450 | 7450 | 7450 | 7450 | 123 |
| 481 | 20241219 | 113500 | 2616578740 | 7450 | 7450 | 7450 | 7450 | 391 |
| 482 | 20241219 | 113400 | 2613665790 | 7450 | 7420 | 7450 | 7420 | 1301 |
| 483 | 20241219 | 113300 | 2603982130 | 7410 | 7410 | 7410 | 7410 | 3 |
| 484 | 20241219 | 113200 | 2603959900 | 7410 | 7400 | 7410 | 7400 | 744 |
| 485 | 20241219 | 113100 | 2598449070 | 7400 | 7400 | 7400 | 7400 | 0 |
| 486 | 20241219 | 113000 | 2598449070 | 7400 | 7400 | 7400 | 7400 | 573 |
| 487 | 20241219 | 112900 | 2594208870 | 7400 | 7400 | 7400 | 7400 | 50 |
| 488 | 20241219 | 112800 | 2593838870 | 7400 | 7400 | 7400 | 7400 | 94 |
| 489 | 20241219 | 112700 | 2593143270 | 7390 | 7390 | 7390 | 7390 | 0 |
| 490 | 20241219 | 112600 | 2593143270 | 7390 | 7400 | 7400 | 7390 | 121 |
| 491 | 20241219 | 112500 | 2592249070 | 7400 | 7400 | 7400 | 7400 | 0 |
| 492 | 20241219 | 112400 | 2592249070 | 7400 | 7400 | 7400 | 7400 | 4 |
| 493 | 20241219 | 112300 | 2592219470 | 7380 | 7400 | 7400 | 7380 | 34 |
| 494 | 20241219 | 112200 | 2591968490 | 7380 | 7370 | 7380 | 7370 | 430 |
| 495 | 20241219 | 112100 | 2588796940 | 7380 | 7380 | 7380 | 7370 | 1473 |
| 496 | 20241219 | 112000 | 2577939200 | 7380 | 7400 | 7400 | 7380 | 2822 |
| 497 | 20241219 | 111900 | 2557112600 | 7400 | 7390 | 7420 | 7390 | 1628 |
| 498 | 20241219 | 111800 | 2545080680 | 7390 | 7390 | 7390 | 7390 | 1 |
| 499 | 20241219 | 111700 | 2545073290 | 7390 | 7390 | 7390 | 7390 | 60 |
| 500 | 20241219 | 111600 | 2544629890 | 7390 | 7410 | 7420 | 7390 | 694 |
| 501 | 20241219 | 111500 | 2539493670 | 7410 | 7410 | 7410 | 7410 | 25 |
| 502 | 20241219 | 111400 | 2539308420 | 7410 | 7410 | 7410 | 7410 | 1 |
| 503 | 20241219 | 111300 | 2539301010 | 7410 | 7410 | 7410 | 7410 | 5 |
| 504 | 20241219 | 111200 | 2539263960 | 7420 | 7420 | 7420 | 7420 | 0 |
| 505 | 20241219 | 111100 | 2539263960 | 7420 | 7420 | 7420 | 7420 | 0 |
| 506 | 20241219 | 111000 | 2539263960 | 7420 | 7420 | 7420 | 7420 | 0 |
| 507 | 20241219 | 110900 | 2539263960 | 7420 | 7420 | 7420 | 7420 | 0 |
| 508 | 20241219 | 110800 | 2539263960 | 7420 | 7380 | 7420 | 7380 | 161 |
| 509 | 20241219 | 110700 | 2538073540 | 7380 | 7400 | 7400 | 7380 | 419 |
| 510 | 20241219 | 110600 | 2534975180 | 7420 | 7420 | 7420 | 7420 | 72 |
| 511 | 20241219 | 110500 | 2534440940 | 7420 | 7420 | 7420 | 7420 | 102 |
| 512 | 20241219 | 110400 | 2533684100 | 7420 | 7390 | 7420 | 7390 | 1030 |
| 513 | 20241219 | 110300 | 2526071500 | 7390 | 7390 | 7390 | 7380 | 1810 |
| 514 | 20241219 | 110200 | 2512703600 | 7380 | 7390 | 7390 | 7380 | 502 |
| 515 | 20241219 | 110100 | 2508997640 | 7390 | 7390 | 7390 | 7390 | 882 |
| 516 | 20241219 | 110000 | 2502479660 | 7390 | 7390 | 7390 | 7390 | 1048 |
| 517 | 20241219 | 105900 | 2494734940 | 7390 | 7390 | 7390 | 7390 | 0 |
| 518 | 20241219 | 105800 | 2494734940 | 7390 | 7390 | 7390 | 7390 | 100 |
| 519 | 20241219 | 105700 | 2493995940 | 7390 | 7390 | 7390 | 7390 | 5 |
| 520 | 20241219 | 105600 | 2493958990 | 7380 | 7410 | 7410 | 7380 | 10965 |
| 521 | 20241219 | 105500 | 2412906220 | 7430 | 7430 | 7430 | 7430 | 0 |
| 522 | 20241219 | 105400 | 2412906220 | 7430 | 7420 | 7430 | 7420 | 417 |
| 523 | 20241219 | 105300 | 2409810980 | 7420 | 7420 | 7420 | 7420 | 0 |
| 524 | 20241219 | 105200 | 2409810980 | 7420 | 7420 | 7420 | 7420 | 188 |
| 525 | 20241219 | 105100 | 2408416020 | 7440 | 7440 | 7440 | 7440 | 18 |
| 526 | 20241219 | 105000 | 2408282100 | 7420 | 7420 | 7420 | 7420 | 90 |
| 527 | 20241219 | 104900 | 2407614300 | 7410 | 7410 | 7410 | 7410 | 390 |
| 528 | 20241219 | 104800 | 2404724400 | 7410 | 7440 | 7440 | 7410 | 2360 |
| 529 | 20241219 | 104700 | 2387214290 | 7430 | 7430 | 7430 | 7430 | 0 |
| 530 | 20241219 | 104600 | 2387214290 | 7430 | 7430 | 7430 | 7430 | 64 |
| 531 | 20241219 | 104500 | 2386738770 | 7430 | 7430 | 7430 | 7430 | 583 |
| 532 | 20241219 | 104400 | 2382407080 | 7450 | 7450 | 7450 | 7450 | 257 |
| 533 | 20241219 | 104300 | 2380492430 | 7430 | 7430 | 7430 | 7430 | 0 |
| 534 | 20241219 | 104200 | 2380492430 | 7430 | 7450 | 7450 | 7430 | 1102 |
| 535 | 20241219 | 104100 | 2372302590 | 7440 | 7430 | 7440 | 7430 | 101 |
| 536 | 20241219 | 104000 | 2371551160 | 7420 | 7420 | 7420 | 7420 | 1000 |
| 537 | 20241219 | 103900 | 2364131160 | 7420 | 7420 | 7420 | 7420 | 0 |
| 538 | 20241219 | 103800 | 2364131160 | 7420 | 7430 | 7430 | 7420 | 900 |
| 539 | 20241219 | 103700 | 2357447500 | 7450 | 7450 | 7450 | 7450 | 0 |
| 540 | 20241219 | 103600 | 2357447500 | 7450 | 7450 | 7450 | 7450 | 0 |
| 541 | 20241219 | 103500 | 2357447500 | 7450 | 7450 | 7450 | 7450 | 268 |
| 542 | 20241219 | 103400 | 2355450900 | 7450 | 7450 | 7450 | 7450 | 43 |
| 543 | 20241219 | 103300 | 2355130550 | 7430 | 7450 | 7450 | 7430 | 1275 |
| 544 | 20241219 | 103200 | 2345657000 | 7420 | 7420 | 7420 | 7420 | 2118 |
| 545 | 20241219 | 103100 | 2329941440 | 7420 | 7420 | 7420 | 7420 | 1186 |
| 546 | 20241219 | 103000 | 2321141320 | 7400 | 7410 | 7410 | 7400 | 2862 |
| 547 | 20241219 | 102900 | 2299934020 | 7420 | 7420 | 7420 | 7420 | 696 |
| 548 | 20241219 | 102800 | 2294769700 | 7450 | 7450 | 7450 | 7450 | 2 |
| 549 | 20241219 | 102700 | 2294754800 | 7430 | 7440 | 7440 | 7430 | 965 |
| 550 | 20241219 | 102600 | 2287579850 | 7450 | 7450 | 7450 | 7450 | 243 |
| 551 | 20241219 | 102500 | 2285769500 | 7450 | 7450 | 7450 | 7450 | 0 |
| 552 | 20241219 | 102400 | 2285769500 | 7450 | 7450 | 7450 | 7450 | 257 |
| 553 | 20241219 | 102300 | 2283854850 | 7450 | 7440 | 7450 | 7440 | 1501 |
| 554 | 20241219 | 102200 | 2272672410 | 7440 | 7470 | 7470 | 7440 | 5032 |
| 555 | 20241219 | 102100 | 2235160760 | 7470 | 7460 | 7470 | 7460 | 488 |
| 556 | 20241219 | 102000 | 2231518780 | 7500 | 7500 | 7500 | 7500 | 0 |
| 557 | 20241219 | 101900 | 2231518780 | 7500 | 7490 | 7500 | 7490 | 2500 |
| 558 | 20241219 | 101800 | 2212788780 | 7460 | 7460 | 7460 | 7460 | 0 |
| 559 | 20241219 | 101700 | 2212788780 | 7460 | 7470 | 7500 | 7460 | 171 |
| 560 | 20241219 | 101600 | 2211509430 | 7500 | 7500 | 7500 | 7500 | 118 |
| 561 | 20241219 | 101500 | 2210624430 | 7470 | 7500 | 7500 | 7470 | 984 |
| 562 | 20241219 | 101400 | 2203246050 | 7500 | 7520 | 7520 | 7500 | 889 |
| 563 | 20241219 | 101300 | 2196573660 | 7520 | 7520 | 7520 | 7510 | 607 |
| 564 | 20241219 | 101200 | 2192013670 | 7520 | 7520 | 7520 | 7520 | 89 |
| 565 | 20241219 | 101100 | 2191344390 | 7510 | 7520 | 7520 | 7510 | 105 |
| 566 | 20241219 | 101000 | 2190554840 | 7520 | 7540 | 7540 | 7520 | 473 |
| 567 | 20241219 | 100900 | 2186993970 | 7520 | 7500 | 7520 | 7500 | 4230 |
| 568 | 20241219 | 100800 | 2155224820 | 7500 | 7440 | 7500 | 7440 | 6372 |
| 569 | 20241219 | 100700 | 2107468350 | 7440 | 7440 | 7440 | 7440 | 257 |
| 570 | 20241219 | 100600 | 2105556270 | 7440 | 7440 | 7440 | 7400 | 124 |
| 571 | 20241219 | 100500 | 2104634630 | 7440 | 7440 | 7440 | 7440 | 117 |
| 572 | 20241219 | 100400 | 2103764150 | 7440 | 7400 | 7440 | 7400 | 33 |
| 573 | 20241219 | 100300 | 2103519630 | 7400 | 7400 | 7400 | 7400 | 60 |
| 574 | 20241219 | 100200 | 2103075630 | 7390 | 7390 | 7440 | 7390 | 176 |
| 575 | 20241219 | 100100 | 2101774870 | 7390 | 7390 | 7390 | 7390 | 100 |
| 576 | 20241219 | 100000 | 2101035870 | 7390 | 7390 | 7390 | 7390 | 1 |
| 577 | 20241219 | 095900 | 2101028480 | 7400 | 7400 | 7400 | 7400 | 1806 |
| 578 | 20241219 | 095800 | 2087664080 | 7400 | 7400 | 7400 | 7400 | 525 |
| 579 | 20241219 | 095700 | 2083779080 | 7400 | 7400 | 7400 | 7400 | 553 |
| 580 | 20241219 | 095600 | 2079686880 | 7380 | 7400 | 7400 | 7380 | 597 |
| 581 | 20241219 | 095500 | 2075269480 | 7370 | 7360 | 7370 | 7360 | 1227 |
| 582 | 20241219 | 095400 | 2066228900 | 7360 | 7370 | 7370 | 7360 | 3168 |
| 583 | 20241219 | 095300 | 2042905630 | 7370 | 7380 | 7380 | 7370 | 202 |
| 584 | 20241219 | 095200 | 2041415820 | 7390 | 7400 | 7400 | 7390 | 87 |
| 585 | 20241219 | 095100 | 2040772790 | 7360 | 7390 | 7400 | 7360 | 1531 |
| 586 | 20241219 | 095000 | 2029489580 | 7400 | 7380 | 7400 | 7380 | 369 |
| 587 | 20241219 | 094900 | 2026764900 | 7390 | 7400 | 7400 | 7390 | 384 |
| 588 | 20241219 | 094800 | 2023925690 | 7400 | 7360 | 7400 | 7350 | 2731 |
| 589 | 20241219 | 094700 | 2003790300 | 7350 | 7360 | 7360 | 7350 | 996 |
| 590 | 20241219 | 094600 | 1996460370 | 7360 | 7390 | 7390 | 7350 | 6482 |
| 591 | 20241219 | 094500 | 1948680820 | 7390 | 7440 | 7440 | 7390 | 2920 |
| 592 | 20241219 | 094400 | 1927079020 | 7400 | 7450 | 7450 | 7400 | 2629 |
| 593 | 20241219 | 094300 | 1907574760 | 7470 | 7490 | 7490 | 7450 | 139 |
| 594 | 20241219 | 094200 | 1906538340 | 7480 | 7490 | 7490 | 7480 | 342 |
| 595 | 20241219 | 094100 | 1903978670 | 7490 | 7490 | 7490 | 7490 | 13 |
| 596 | 20241219 | 094000 | 1903881300 | 7440 | 7500 | 7500 | 7430 | 1704 |
| 597 | 20241219 | 093900 | 1891169610 | 7500 | 7460 | 7500 | 7460 | 4160 |
| 598 | 20241219 | 093800 | 1860002280 | 7440 | 7480 | 7490 | 7420 | 3228 |
| 599 | 20241219 | 093700 | 1835958060 | 7440 | 7450 | 7450 | 7440 | 450 |
| 600 | 20241219 | 093600 | 1832607730 | 7450 | 7440 | 7450 | 7430 | 646 |
| 601 | 20241219 | 093500 | 1827801100 | 7440 | 7420 | 7440 | 7420 | 1898 |
| 602 | 20241219 | 093400 | 1813698770 | 7400 | 7400 | 7400 | 7390 | 1316 |
| 603 | 20241219 | 093300 | 1803968370 | 7400 | 7380 | 7400 | 7380 | 907 |
| 604 | 20241219 | 093200 | 1797268910 | 7370 | 7380 | 7390 | 7360 | 2375 |
| 605 | 20241219 | 093100 | 1779756510 | 7380 | 7400 | 7400 | 7370 | 2027 |
| 606 | 20241219 | 093000 | 1764779420 | 7400 | 7440 | 7440 | 7400 | 1176 |
| 607 | 20241219 | 092900 | 1756043670 | 7440 | 7460 | 7460 | 7430 | 2701 |
| 608 | 20241219 | 092800 | 1735950050 | 7460 | 7400 | 7460 | 7400 | 2273 |
| 609 | 20241219 | 092700 | 1719073840 | 7400 | 7390 | 7400 | 7390 | 741 |
| 610 | 20241219 | 092600 | 1713592500 | 7370 | 7390 | 7390 | 7370 | 1951 |
| 611 | 20241219 | 092500 | 1699209010 | 7370 | 7390 | 7400 | 7360 | 6511 |
| 612 | 20241219 | 092400 | 1651228470 | 7390 | 7390 | 7390 | 7390 | 233 |
| 613 | 20241219 | 092300 | 1649506600 | 7350 | 7360 | 7370 | 7350 | 1945 |
| 614 | 20241219 | 092200 | 1635198940 | 7350 | 7300 | 7380 | 7300 | 18084 |
| 615 | 20241219 | 092100 | 1502337560 | 7290 | 7330 | 7330 | 7280 | 19479 |
| 616 | 20241219 | 092000 | 1359953530 | 7330 | 7370 | 7390 | 7330 | 8701 |
| 617 | 20241219 | 091900 | 1295878240 | 7390 | 7440 | 7530 | 7380 | 15696 |
| 618 | 20241219 | 091800 | 1179430160 | 7420 | 7430 | 7500 | 7410 | 12325 |
| 619 | 20241219 | 091700 | 1087934380 | 7430 | 7550 | 7600 | 7430 | 23012 |
| 620 | 20241219 | 091600 | 915120580 | 7530 | 7590 | 7600 | 7520 | 4185 |
| 621 | 20241219 | 091500 | 883480150 | 7600 | 7660 | 7660 | 7600 | 5412 |
| 622 | 20241219 | 091400 | 842261220 | 7660 | 7640 | 7660 | 7640 | 636 |
| 623 | 20241219 | 091300 | 837389980 | 7650 | 7660 | 7660 | 7650 | 1121 |
| 624 | 20241219 | 091200 | 828803140 | 7660 | 7660 | 7660 | 7660 | 1 |
| 625 | 20241219 | 091100 | 828795480 | 7670 | 7700 | 7700 | 7670 | 237 |
| 626 | 20241219 | 091000 | 826973170 | 7700 | 7620 | 7700 | 7620 | 5565 |
| 627 | 20241219 | 090900 | 784171360 | 7630 | 7500 | 7700 | 7490 | 11115 |
| 628 | 20241219 | 090800 | 699978060 | 7500 | 7570 | 7570 | 7500 | 28866 |
| 629 | 20241219 | 090700 | 483027400 | 7570 | 7610 | 7610 | 7560 | 8140 |
| 630 | 20241219 | 090600 | 421293480 | 7650 | 7660 | 7660 | 7600 | 9173 |
| 631 | 20241219 | 090500 | 351419470 | 7640 | 7690 | 7690 | 7640 | 4251 |
| 632 | 20241219 | 090400 | 318854790 | 7700 | 7700 | 7700 | 7620 | 4594 |
| 633 | 20241219 | 090300 | 283569730 | 7700 | 7770 | 7770 | 7690 | 6077 |
| 634 | 20241219 | 090200 | 236697860 | 7790 | 7640 | 7790 | 7640 | 4471 |
| 635 | 20241219 | 090100 | 202075640 | 7600 | 7530 | 7600 | 7500 | 5215 |
| 636 | 20241219 | 090000 | 162576610 | 7500 | 7530 | 7530 | 7500 | 21628 |