33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 202000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 5322 |
| 3 | 20241217 | 201900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20241217 | 201800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20241217 | 201700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20241217 | 201600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20241217 | 201500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20241217 | 201400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20241217 | 201300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20241217 | 201200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20241217 | 201100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20241217 | 201000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20241217 | 200900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20241217 | 200800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20241217 | 200700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20241217 | 200600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20241217 | 200500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20241217 | 200400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20241217 | 200300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20241217 | 200200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20241217 | 200100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20241217 | 200000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20241217 | 195900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20241217 | 195800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20241217 | 195700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20241217 | 195600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20241217 | 195500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20241217 | 195400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20241217 | 195300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20241217 | 195200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20241217 | 195100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20241217 | 195000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 5322 |
| 33 | 20241217 | 194900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20241217 | 194800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20241217 | 194700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20241217 | 194600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20241217 | 194500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20241217 | 194400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20241217 | 194300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20241217 | 194200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20241217 | 194100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20241217 | 194000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20241217 | 193900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20241217 | 193800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20241217 | 193700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20241217 | 193600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20241217 | 193500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20241217 | 193400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20241217 | 193300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20241217 | 193200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20241217 | 193100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20241217 | 193000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20241217 | 192900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20241217 | 192800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20241217 | 192700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20241217 | 192600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20241217 | 192500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20241217 | 192400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20241217 | 192300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20241217 | 192200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20241217 | 192100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20241217 | 192000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 5322 |
| 63 | 20241217 | 191900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20241217 | 191800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20241217 | 191700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20241217 | 191600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20241217 | 191500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20241217 | 191400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20241217 | 191300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20241217 | 191200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20241217 | 191100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20241217 | 191000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20241217 | 190900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20241217 | 190800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20241217 | 190700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20241217 | 190600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20241217 | 190500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20241217 | 190400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20241217 | 190300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20241217 | 190200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20241217 | 190100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20241217 | 190000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20241217 | 185900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20241217 | 185800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20241217 | 185700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20241217 | 185600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20241217 | 185500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20241217 | 185400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20241217 | 185300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20241217 | 185200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20241217 | 185100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20241217 | 185000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 5322 |
| 93 | 20241217 | 184900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20241217 | 184800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20241217 | 184700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20241217 | 184600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20241217 | 184500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20241217 | 184400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20241217 | 184300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20241217 | 184200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20241217 | 184100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20241217 | 184000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20241217 | 183900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20241217 | 183800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20241217 | 183700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20241217 | 183600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20241217 | 183500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20241217 | 183400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20241217 | 183300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20241217 | 183200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20241217 | 183100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20241217 | 183000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20241217 | 182900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20241217 | 182800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20241217 | 182700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20241217 | 182600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20241217 | 182500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20241217 | 182400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20241217 | 182300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20241217 | 182200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20241217 | 182100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20241217 | 182000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 5322 |
| 123 | 20241217 | 181900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20241217 | 181800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20241217 | 181700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20241217 | 181600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20241217 | 181500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20241217 | 181400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20241217 | 181300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20241217 | 181200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20241217 | 181100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20241217 | 181000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20241217 | 180900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20241217 | 180800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20241217 | 180700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20241217 | 180600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20241217 | 180500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20241217 | 180400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20241217 | 180300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20241217 | 180200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20241217 | 180100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20241217 | 180000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20241217 | 175900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20241217 | 175800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20241217 | 175700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20241217 | 175600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20241217 | 175500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20241217 | 175400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20241217 | 175300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20241217 | 175200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20241217 | 175100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20241217 | 175000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 5322 |
| 153 | 20241217 | 174900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20241217 | 174800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20241217 | 174700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20241217 | 174600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20241217 | 174500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20241217 | 174400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20241217 | 174300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20241217 | 174200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20241217 | 174100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20241217 | 174000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20241217 | 173900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20241217 | 173800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20241217 | 173700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20241217 | 173600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20241217 | 173500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20241217 | 173400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20241217 | 173300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20241217 | 173200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20241217 | 173100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20241217 | 173000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20241217 | 172900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20241217 | 172800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20241217 | 172700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20241217 | 172600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20241217 | 172500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20241217 | 172400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20241217 | 172300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20241217 | 172200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20241217 | 172100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20241217 | 172000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 5322 |
| 183 | 20241217 | 171900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20241217 | 171800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20241217 | 171700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20241217 | 171600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20241217 | 171500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20241217 | 171400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20241217 | 171300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20241217 | 171200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20241217 | 171100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20241217 | 171000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20241217 | 170900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20241217 | 170800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 195 | 20241217 | 170700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 196 | 20241217 | 170600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 197 | 20241217 | 170500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 198 | 20241217 | 170400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 199 | 20241217 | 170300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 200 | 20241217 | 170200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 201 | 20241217 | 170100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 202 | 20241217 | 170000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 203 | 20241217 | 165900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 204 | 20241217 | 165800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 205 | 20241217 | 165700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 206 | 20241217 | 165600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 207 | 20241217 | 165500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 208 | 20241217 | 165400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 209 | 20241217 | 165300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 210 | 20241217 | 165200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 211 | 20241217 | 165100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 212 | 20241217 | 165000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 5322 |
| 213 | 20241217 | 164900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 214 | 20241217 | 164800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 215 | 20241217 | 164700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 216 | 20241217 | 164600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 217 | 20241217 | 164500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20241217 | 164400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20241217 | 164300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 220 | 20241217 | 164200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20241217 | 164100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 222 | 20241217 | 164000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 223 | 20241217 | 163900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 224 | 20241217 | 163800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 225 | 20241217 | 163700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 226 | 20241217 | 163600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 227 | 20241217 | 163500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 228 | 20241217 | 163400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 229 | 20241217 | 163300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 230 | 20241217 | 163200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 231 | 20241217 | 163100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 232 | 20241217 | 163000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 233 | 20241217 | 162900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 234 | 20241217 | 162800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 235 | 20241217 | 162700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 236 | 20241217 | 162600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 237 | 20241217 | 162500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 238 | 20241217 | 162400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 239 | 20241217 | 162300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 240 | 20241217 | 162200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 241 | 20241217 | 162100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 242 | 20241217 | 162000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 5322 |
| 243 | 20241217 | 161900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 244 | 20241217 | 161800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 245 | 20241217 | 161700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 246 | 20241217 | 161600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 247 | 20241217 | 161500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 248 | 20241217 | 161400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 249 | 20241217 | 161300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 250 | 20241217 | 161200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 251 | 20241217 | 161100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 252 | 20241217 | 161000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 253 | 20241217 | 160900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 254 | 20241217 | 160800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 255 | 20241217 | 160700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 256 | 20241217 | 160600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 257 | 20241217 | 160500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 258 | 20241217 | 160400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 259 | 20241217 | 160300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 260 | 20241217 | 160200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 261 | 20241217 | 160100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 262 | 20241217 | 160000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 263 | 20241217 | 155900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 264 | 20241217 | 155800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 265 | 20241217 | 155700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 266 | 20241217 | 155600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 267 | 20241217 | 155500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 268 | 20241217 | 155400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 269 | 20241217 | 155300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 270 | 20241217 | 155200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 271 | 20241217 | 155100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 272 | 20241217 | 155000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 5322 |
| 273 | 20241217 | 154900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 274 | 20241217 | 154800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 275 | 20241217 | 154700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 276 | 20241217 | 154600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 277 | 20241217 | 154500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 278 | 20241217 | 154400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 279 | 20241217 | 154300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 280 | 20241217 | 154200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 281 | 20241217 | 154100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 282 | 20241217 | 154000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 283 | 20241217 | 153900 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 284 | 20241217 | 153800 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 285 | 20241217 | 153700 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 286 | 20241217 | 153600 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 287 | 20241217 | 153500 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 288 | 20241217 | 153400 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 289 | 20241217 | 153300 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 290 | 20241217 | 153200 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 291 | 20241217 | 153100 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 0 |
| 292 | 20241217 | 153000 | 1515441735 | 4750 | 4750 | 4750 | 4750 | 5322 |
| 293 | 20241217 | 152900 | 1490162235 | 4740 | 4740 | 4740 | 4740 | 0 |
| 294 | 20241217 | 152800 | 1490162235 | 4740 | 4740 | 4740 | 4740 | 0 |
| 295 | 20241217 | 152700 | 1490162235 | 4740 | 4740 | 4740 | 4740 | 0 |
| 296 | 20241217 | 152600 | 1490162235 | 4740 | 4740 | 4740 | 4740 | 0 |
| 297 | 20241217 | 152500 | 1490162235 | 4740 | 4740 | 4740 | 4740 | 0 |
| 298 | 20241217 | 152400 | 1490162235 | 4740 | 4740 | 4740 | 4740 | 0 |
| 299 | 20241217 | 152300 | 1490162235 | 4740 | 4740 | 4740 | 4740 | 0 |
| 300 | 20241217 | 152200 | 1490162235 | 4740 | 4740 | 4740 | 4740 | 0 |
| 301 | 20241217 | 152100 | 1490162235 | 4740 | 4740 | 4740 | 4740 | 0 |
| 302 | 20241217 | 152000 | 1490162235 | 4740 | 4740 | 4740 | 4740 | 0 |
| 303 | 20241217 | 151900 | 1490162235 | 4740 | 4735 | 4740 | 4735 | 659 |
| 304 | 20241217 | 151800 | 1487040365 | 4715 | 4740 | 4740 | 4715 | 1679 |
| 305 | 20241217 | 151700 | 1479097150 | 4735 | 4735 | 4740 | 4735 | 712 |
| 306 | 20241217 | 151600 | 1475725330 | 4740 | 4735 | 4740 | 4735 | 257 |
| 307 | 20241217 | 151500 | 1474508275 | 4735 | 4720 | 4735 | 4715 | 1505 |
| 308 | 20241217 | 151400 | 1467403555 | 4725 | 4730 | 4730 | 4725 | 1191 |
| 309 | 20241217 | 151300 | 1461771280 | 4740 | 4740 | 4740 | 4740 | 0 |
| 310 | 20241217 | 151200 | 1461771280 | 4740 | 4735 | 4740 | 4735 | 771 |
| 311 | 20241217 | 151100 | 1458119515 | 4740 | 4735 | 4740 | 4735 | 519 |
| 312 | 20241217 | 151000 | 1455661350 | 4735 | 4730 | 4735 | 4730 | 200 |
| 313 | 20241217 | 150900 | 1454714850 | 4740 | 4740 | 4740 | 4735 | 670 |
| 314 | 20241217 | 150800 | 1451541525 | 4740 | 4735 | 4740 | 4735 | 603 |
| 315 | 20241217 | 150700 | 1448685405 | 4740 | 4730 | 4740 | 4730 | 2056 |
| 316 | 20241217 | 150600 | 1438958255 | 4730 | 4730 | 4730 | 4730 | 101 |
| 317 | 20241217 | 150500 | 1438480525 | 4730 | 4720 | 4730 | 4720 | 155 |
| 318 | 20241217 | 150400 | 1437748525 | 4730 | 4720 | 4730 | 4720 | 63 |
| 319 | 20241217 | 150300 | 1437451015 | 4725 | 4740 | 4740 | 4725 | 1772 |
| 320 | 20241217 | 150200 | 1429068880 | 4740 | 4740 | 4740 | 4725 | 741 |
| 321 | 20241217 | 150100 | 1425564580 | 4735 | 4730 | 4735 | 4730 | 118 |
| 322 | 20241217 | 150000 | 1425006060 | 4735 | 4735 | 4735 | 4730 | 682 |
| 323 | 20241217 | 145900 | 1421777635 | 4735 | 4735 | 4745 | 4735 | 307 |
| 324 | 20241217 | 145800 | 1420322770 | 4745 | 4735 | 4745 | 4735 | 547 |
| 325 | 20241217 | 145700 | 1417729370 | 4730 | 4730 | 4730 | 4730 | 276 |
| 326 | 20241217 | 145600 | 1416423890 | 4730 | 4730 | 4730 | 4730 | 232 |
| 327 | 20241217 | 145500 | 1415326530 | 4730 | 4730 | 4735 | 4730 | 271 |
| 328 | 20241217 | 145400 | 1414044350 | 4725 | 4745 | 4745 | 4725 | 750 |
| 329 | 20241217 | 145300 | 1410496375 | 4730 | 4730 | 4750 | 4725 | 8147 |
| 330 | 20241217 | 145200 | 1371893490 | 4730 | 4720 | 4730 | 4720 | 1586 |
| 331 | 20241217 | 145100 | 1364400825 | 4715 | 4715 | 4720 | 4715 | 171 |
| 332 | 20241217 | 145000 | 1363593960 | 4715 | 4715 | 4720 | 4715 | 317 |
| 333 | 20241217 | 144900 | 1362098475 | 4720 | 4720 | 4720 | 4715 | 46 |
| 334 | 20241217 | 144800 | 1361881560 | 4720 | 4720 | 4720 | 4720 | 187 |
| 335 | 20241217 | 144700 | 1360998920 | 4720 | 4720 | 4720 | 4720 | 0 |
| 336 | 20241217 | 144600 | 1360998920 | 4720 | 4720 | 4720 | 4720 | 0 |
| 337 | 20241217 | 144500 | 1360998920 | 4720 | 4710 | 4720 | 4710 | 3423 |
| 338 | 20241217 | 144400 | 1344876025 | 4700 | 4710 | 4710 | 4700 | 1512 |
| 339 | 20241217 | 144300 | 1337762360 | 4705 | 4705 | 4705 | 4705 | 117 |
| 340 | 20241217 | 144200 | 1337211875 | 4705 | 4705 | 4705 | 4705 | 0 |
| 341 | 20241217 | 144100 | 1337211875 | 4705 | 4710 | 4710 | 4705 | 1074 |
| 342 | 20241217 | 144000 | 1332158690 | 4705 | 4705 | 4705 | 4705 | 3 |
| 343 | 20241217 | 143900 | 1332144575 | 4705 | 4705 | 4705 | 4705 | 1012 |
| 344 | 20241217 | 143800 | 1327383115 | 4710 | 4710 | 4710 | 4710 | 10 |
| 345 | 20241217 | 143700 | 1327336015 | 4710 | 4710 | 4710 | 4710 | 0 |
| 346 | 20241217 | 143600 | 1327336015 | 4710 | 4710 | 4710 | 4710 | 78 |
| 347 | 20241217 | 143500 | 1326968635 | 4710 | 4710 | 4710 | 4710 | 141 |
| 348 | 20241217 | 143400 | 1326304525 | 4710 | 4710 | 4710 | 4710 | 1 |
| 349 | 20241217 | 143300 | 1326299815 | 4690 | 4690 | 4690 | 4690 | 0 |
| 350 | 20241217 | 143200 | 1326299815 | 4690 | 4705 | 4705 | 4690 | 1325 |
| 351 | 20241217 | 143100 | 1320074555 | 4715 | 4715 | 4715 | 4715 | 0 |
| 352 | 20241217 | 143000 | 1320074555 | 4715 | 4715 | 4715 | 4710 | 11 |
| 353 | 20241217 | 142900 | 1320022715 | 4700 | 4710 | 4715 | 4700 | 2698 |
| 354 | 20241217 | 142800 | 1307339140 | 4710 | 4710 | 4710 | 4710 | 224 |
| 355 | 20241217 | 142700 | 1306284100 | 4710 | 4710 | 4715 | 4710 | 332 |
| 356 | 20241217 | 142600 | 1304719645 | 4710 | 4710 | 4710 | 4710 | 42 |
| 357 | 20241217 | 142500 | 1304521825 | 4710 | 4710 | 4710 | 4710 | 152 |
| 358 | 20241217 | 142400 | 1303805905 | 4710 | 4705 | 4710 | 4705 | 93 |
| 359 | 20241217 | 142300 | 1303368315 | 4705 | 4705 | 4705 | 4705 | 219 |
| 360 | 20241217 | 142200 | 1302337920 | 4720 | 4710 | 4720 | 4710 | 724 |
| 361 | 20241217 | 142100 | 1298922550 | 4705 | 4705 | 4705 | 4705 | 30 |
| 362 | 20241217 | 142000 | 1298781400 | 4710 | 4710 | 4710 | 4710 | 115 |
| 363 | 20241217 | 141900 | 1298239750 | 4705 | 4700 | 4705 | 4700 | 581 |
| 364 | 20241217 | 141800 | 1295506775 | 4700 | 4700 | 4705 | 4700 | 358 |
| 365 | 20241217 | 141700 | 1293823330 | 4690 | 4695 | 4695 | 4690 | 112 |
| 366 | 20241217 | 141600 | 1293297950 | 4695 | 4695 | 4700 | 4690 | 1308 |
| 367 | 20241217 | 141500 | 1287156880 | 4695 | 4695 | 4695 | 4695 | 25 |
| 368 | 20241217 | 141400 | 1287039505 | 4700 | 4695 | 4700 | 4695 | 2796 |
| 369 | 20241217 | 141300 | 1273901610 | 4700 | 4695 | 4700 | 4695 | 162 |
| 370 | 20241217 | 141200 | 1273140500 | 4695 | 4695 | 4695 | 4695 | 63 |
| 371 | 20241217 | 141100 | 1272844715 | 4695 | 4695 | 4695 | 4695 | 4 |
| 372 | 20241217 | 141000 | 1272825935 | 4700 | 4705 | 4705 | 4695 | 1401 |
| 373 | 20241217 | 140900 | 1266239745 | 4705 | 4700 | 4705 | 4700 | 160 |
| 374 | 20241217 | 140800 | 1265487070 | 4705 | 4705 | 4705 | 4705 | 968 |
| 375 | 20241217 | 140700 | 1260932630 | 4720 | 4715 | 4720 | 4715 | 50 |
| 376 | 20241217 | 140600 | 1260696760 | 4705 | 4715 | 4715 | 4700 | 2137 |
| 377 | 20241217 | 140500 | 1250641980 | 4715 | 4715 | 4715 | 4695 | 1442 |
| 378 | 20241217 | 140400 | 1243858160 | 4720 | 4715 | 4720 | 4715 | 418 |
| 379 | 20241217 | 140300 | 1241887200 | 4715 | 4710 | 4715 | 4710 | 27 |
| 380 | 20241217 | 140200 | 1241760020 | 4710 | 4700 | 4710 | 4700 | 28 |
| 381 | 20241217 | 140100 | 1241628170 | 4715 | 4715 | 4715 | 4715 | 0 |
| 382 | 20241217 | 140000 | 1241628170 | 4715 | 4705 | 4715 | 4695 | 1889 |
| 383 | 20241217 | 135900 | 1232749000 | 4705 | 4705 | 4705 | 4705 | 1 |
| 384 | 20241217 | 135800 | 1232744295 | 4705 | 4705 | 4705 | 4705 | 120 |
| 385 | 20241217 | 135700 | 1232179695 | 4710 | 4710 | 4710 | 4710 | 125 |
| 386 | 20241217 | 135600 | 1231590945 | 4715 | 4715 | 4715 | 4715 | 50 |
| 387 | 20241217 | 135500 | 1231355195 | 4715 | 4705 | 4715 | 4695 | 2143 |
| 388 | 20241217 | 135400 | 1221274245 | 4710 | 4700 | 4710 | 4700 | 5291 |
| 389 | 20241217 | 135300 | 1196362445 | 4695 | 4690 | 4695 | 4690 | 220 |
| 390 | 20241217 | 135200 | 1195329990 | 4685 | 4690 | 4690 | 4685 | 538 |
| 391 | 20241217 | 135100 | 1192806895 | 4690 | 4685 | 4690 | 4685 | 34 |
| 392 | 20241217 | 135000 | 1192647480 | 4675 | 4700 | 4700 | 4675 | 1023 |
| 393 | 20241217 | 134900 | 1187856170 | 4695 | 4685 | 4700 | 4685 | 227 |
| 394 | 20241217 | 134800 | 1186791490 | 4685 | 4690 | 4690 | 4685 | 469 |
| 395 | 20241217 | 134700 | 1184593030 | 4690 | 4690 | 4690 | 4690 | 226 |
| 396 | 20241217 | 134600 | 1183533090 | 4695 | 4695 | 4695 | 4695 | 27 |
| 397 | 20241217 | 134500 | 1183406325 | 4670 | 4690 | 4700 | 4670 | 1480 |
| 398 | 20241217 | 134400 | 1176485650 | 4690 | 4685 | 4690 | 4685 | 15 |
| 399 | 20241217 | 134300 | 1176415310 | 4685 | 4685 | 4685 | 4685 | 49 |
| 400 | 20241217 | 134200 | 1176185745 | 4660 | 4685 | 4685 | 4660 | 1647 |
| 401 | 20241217 | 134100 | 1168490350 | 4690 | 4690 | 4690 | 4690 | 0 |
| 402 | 20241217 | 134000 | 1168490350 | 4690 | 4695 | 4700 | 4680 | 1138 |
| 403 | 20241217 | 133900 | 1163149055 | 4695 | 4695 | 4695 | 4695 | 55 |
| 404 | 20241217 | 133800 | 1162890830 | 4700 | 4700 | 4700 | 4700 | 128 |
| 405 | 20241217 | 133700 | 1162289230 | 4700 | 4695 | 4700 | 4695 | 354 |
| 406 | 20241217 | 133600 | 1160626155 | 4700 | 4695 | 4705 | 4695 | 2673 |
| 407 | 20241217 | 133500 | 1148067180 | 4695 | 4685 | 4695 | 4670 | 3612 |
| 408 | 20241217 | 133400 | 1131150845 | 4685 | 4675 | 4685 | 4675 | 749 |
| 409 | 20241217 | 133300 | 1127645570 | 4680 | 4670 | 4680 | 4670 | 202 |
| 410 | 20241217 | 133200 | 1126700630 | 4675 | 4675 | 4675 | 4675 | 243 |
| 411 | 20241217 | 133100 | 1125564605 | 4670 | 4675 | 4675 | 4670 | 555 |
| 412 | 20241217 | 133000 | 1122972605 | 4675 | 4660 | 4675 | 4660 | 1605 |
| 413 | 20241217 | 132900 | 1115486330 | 4665 | 4665 | 4665 | 4665 | 396 |
| 414 | 20241217 | 132800 | 1113638990 | 4665 | 4665 | 4665 | 4665 | 0 |
| 415 | 20241217 | 132700 | 1113638990 | 4665 | 4660 | 4665 | 4660 | 440 |
| 416 | 20241217 | 132600 | 1111586520 | 4665 | 4660 | 4665 | 4660 | 31 |
| 417 | 20241217 | 132500 | 1111442030 | 4645 | 4660 | 4665 | 4645 | 1439 |
| 418 | 20241217 | 132400 | 1104751100 | 4660 | 4660 | 4660 | 4660 | 39 |
| 419 | 20241217 | 132300 | 1104569360 | 4665 | 4660 | 4665 | 4660 | 320 |
| 420 | 20241217 | 132200 | 1103077655 | 4645 | 4650 | 4655 | 4645 | 461 |
| 421 | 20241217 | 132100 | 1100932515 | 4645 | 4645 | 4645 | 4645 | 1 |
| 422 | 20241217 | 132000 | 1100927870 | 4655 | 4645 | 4655 | 4635 | 2023 |
| 423 | 20241217 | 131900 | 1091538520 | 4650 | 4640 | 4650 | 4640 | 264 |
| 424 | 20241217 | 131800 | 1090311250 | 4635 | 4630 | 4635 | 4630 | 40 |
| 425 | 20241217 | 131700 | 1090125925 | 4630 | 4640 | 4640 | 4630 | 6 |
| 426 | 20241217 | 131600 | 1090098135 | 4630 | 4635 | 4635 | 4630 | 1729 |
| 427 | 20241217 | 131500 | 1082088370 | 4635 | 4640 | 4640 | 4635 | 1546 |
| 428 | 20241217 | 131400 | 1074918305 | 4645 | 4645 | 4645 | 4645 | 5 |
| 429 | 20241217 | 131300 | 1074895080 | 4645 | 4645 | 4645 | 4645 | 35 |
| 430 | 20241217 | 131200 | 1074732505 | 4645 | 4645 | 4645 | 4645 | 15 |
| 431 | 20241217 | 131100 | 1074662830 | 4640 | 4640 | 4640 | 4640 | 56 |
| 432 | 20241217 | 131000 | 1074402990 | 4640 | 4635 | 4640 | 4635 | 1012 |
| 433 | 20241217 | 130900 | 1069712320 | 4635 | 4635 | 4635 | 4635 | 0 |
| 434 | 20241217 | 130800 | 1069712320 | 4635 | 4640 | 4640 | 4635 | 243 |
| 435 | 20241217 | 130700 | 1068585425 | 4640 | 4640 | 4640 | 4640 | 5 |
| 436 | 20241217 | 130600 | 1068562225 | 4650 | 4645 | 4650 | 4645 | 40 |
| 437 | 20241217 | 130500 | 1068376375 | 4645 | 4635 | 4645 | 4630 | 1589 |
| 438 | 20241217 | 130400 | 1061014990 | 4635 | 4635 | 4635 | 4635 | 25 |
| 439 | 20241217 | 130300 | 1060899115 | 4635 | 4635 | 4635 | 4635 | 5 |
| 440 | 20241217 | 130200 | 1060875940 | 4635 | 4635 | 4635 | 4635 | 25 |
| 441 | 20241217 | 130100 | 1060760065 | 4645 | 4645 | 4645 | 4645 | 0 |
| 442 | 20241217 | 130000 | 1060760065 | 4645 | 4640 | 4645 | 4630 | 1757 |
| 443 | 20241217 | 125900 | 1052616380 | 4635 | 4635 | 4635 | 4635 | 25 |
| 444 | 20241217 | 125800 | 1052500505 | 4635 | 4635 | 4635 | 4635 | 25 |
| 445 | 20241217 | 125700 | 1052384630 | 4635 | 4635 | 4635 | 4635 | 0 |
| 446 | 20241217 | 125600 | 1052384630 | 4635 | 4635 | 4635 | 4635 | 25 |
| 447 | 20241217 | 125500 | 1052268755 | 4635 | 4635 | 4635 | 4630 | 1672 |
| 448 | 20241217 | 125400 | 1044524805 | 4640 | 4640 | 4640 | 4640 | 1 |
| 449 | 20241217 | 125300 | 1044520165 | 4635 | 4635 | 4635 | 4635 | 25 |
| 450 | 20241217 | 125200 | 1044404290 | 4635 | 4635 | 4635 | 4635 | 25 |
| 451 | 20241217 | 125100 | 1044288415 | 4640 | 4640 | 4640 | 4640 | 31 |
| 452 | 20241217 | 125000 | 1044144575 | 4630 | 4640 | 4640 | 4630 | 1001 |
| 453 | 20241217 | 124900 | 1039503875 | 4645 | 4645 | 4645 | 4645 | 186 |
| 454 | 20241217 | 124800 | 1038639905 | 4645 | 4645 | 4645 | 4645 | 26 |
| 455 | 20241217 | 124700 | 1038519135 | 4640 | 4640 | 4640 | 4640 | 30 |
| 456 | 20241217 | 124600 | 1038379935 | 4650 | 4635 | 4650 | 4635 | 391 |
| 457 | 20241217 | 124500 | 1036567495 | 4635 | 4640 | 4640 | 4635 | 1398 |
| 458 | 20241217 | 124400 | 1030086965 | 4640 | 4645 | 4645 | 4640 | 64 |
| 459 | 20241217 | 124300 | 1029789935 | 4640 | 4640 | 4640 | 4640 | 25 |
| 460 | 20241217 | 124200 | 1029673935 | 4635 | 4635 | 4635 | 4635 | 0 |
| 461 | 20241217 | 124100 | 1029673935 | 4635 | 4640 | 4640 | 4635 | 164 |
| 462 | 20241217 | 124000 | 1028913015 | 4635 | 4640 | 4640 | 4635 | 1744 |
| 463 | 20241217 | 123900 | 1020826745 | 4655 | 4650 | 4655 | 4650 | 10 |
| 464 | 20241217 | 123800 | 1020780235 | 4645 | 4655 | 4655 | 4645 | 33 |
| 465 | 20241217 | 123700 | 1020626715 | 4640 | 4655 | 4660 | 4635 | 483 |
| 466 | 20241217 | 123600 | 1018385955 | 4640 | 4650 | 4655 | 4640 | 1025 |
| 467 | 20241217 | 123500 | 1013625665 | 4655 | 4655 | 4660 | 4640 | 1685 |
| 468 | 20241217 | 123400 | 1005794795 | 4655 | 4655 | 4655 | 4655 | 20 |
| 469 | 20241217 | 123300 | 1005701695 | 4655 | 4655 | 4655 | 4655 | 501 |
| 470 | 20241217 | 123200 | 1003369540 | 4655 | 4655 | 4655 | 4655 | 25 |
| 471 | 20241217 | 123100 | 1003253165 | 4655 | 4655 | 4655 | 4655 | 26 |
| 472 | 20241217 | 123000 | 1003132135 | 4640 | 4650 | 4660 | 4640 | 1019 |
| 473 | 20241217 | 122900 | 998398660 | 4655 | 4655 | 4655 | 4655 | 1 |
| 474 | 20241217 | 122800 | 998394005 | 4655 | 4655 | 4655 | 4655 | 25 |
| 475 | 20241217 | 122700 | 998277630 | 4655 | 4655 | 4655 | 4655 | 291 |
| 476 | 20241217 | 122600 | 996923025 | 4650 | 4650 | 4650 | 4650 | 25 |
| 477 | 20241217 | 122500 | 996806775 | 4650 | 4650 | 4655 | 4635 | 3083 |
| 478 | 20241217 | 122400 | 982486120 | 4650 | 4650 | 4650 | 4650 | 10 |
| 479 | 20241217 | 122300 | 982439620 | 4645 | 4645 | 4645 | 4645 | 25 |
| 480 | 20241217 | 122200 | 982323495 | 4650 | 4650 | 4650 | 4650 | 14 |
| 481 | 20241217 | 122100 | 982258395 | 4650 | 4650 | 4650 | 4650 | 1 |
| 482 | 20241217 | 122000 | 982253745 | 4650 | 4645 | 4650 | 4635 | 1710 |
| 483 | 20241217 | 121900 | 974322055 | 4650 | 4650 | 4650 | 4650 | 25 |
| 484 | 20241217 | 121800 | 974205805 | 4645 | 4650 | 4650 | 4645 | 674 |
| 485 | 20241217 | 121700 | 971071945 | 4650 | 4650 | 4650 | 4650 | 0 |
| 486 | 20241217 | 121600 | 971071945 | 4650 | 4650 | 4650 | 4650 | 26 |
| 487 | 20241217 | 121500 | 970951045 | 4635 | 4645 | 4645 | 4635 | 1435 |
| 488 | 20241217 | 121400 | 964291710 | 4650 | 4650 | 4650 | 4650 | 50 |
| 489 | 20241217 | 121300 | 964059210 | 4650 | 4650 | 4650 | 4650 | 25 |
| 490 | 20241217 | 121200 | 963942960 | 4650 | 4650 | 4650 | 4650 | 0 |
| 491 | 20241217 | 121100 | 963942960 | 4650 | 4650 | 4650 | 4650 | 26 |
| 492 | 20241217 | 121000 | 963822060 | 4640 | 4645 | 4645 | 4640 | 1016 |
| 493 | 20241217 | 120900 | 959102955 | 4655 | 4655 | 4655 | 4655 | 0 |
| 494 | 20241217 | 120800 | 959102955 | 4655 | 4655 | 4660 | 4655 | 61 |
| 495 | 20241217 | 120700 | 958818950 | 4660 | 4660 | 4660 | 4660 | 0 |
| 496 | 20241217 | 120600 | 958818950 | 4660 | 4645 | 4660 | 4645 | 465 |
| 497 | 20241217 | 120500 | 956657960 | 4645 | 4655 | 4660 | 4645 | 1434 |
| 498 | 20241217 | 120400 | 949986475 | 4660 | 4655 | 4660 | 4655 | 92 |
| 499 | 20241217 | 120300 | 949557880 | 4660 | 4660 | 4660 | 4660 | 811 |
| 500 | 20241217 | 120200 | 945778620 | 4660 | 4660 | 4665 | 4660 | 424 |
| 501 | 20241217 | 120100 | 943802405 | 4660 | 4665 | 4665 | 4660 | 74 |
| 502 | 20241217 | 120000 | 943457465 | 4660 | 4670 | 4670 | 4660 | 1802 |
| 503 | 20241217 | 115900 | 935055120 | 4670 | 4670 | 4670 | 4670 | 29 |
| 504 | 20241217 | 115800 | 934919690 | 4670 | 4670 | 4670 | 4670 | 200 |
| 505 | 20241217 | 115700 | 933985690 | 4675 | 4675 | 4675 | 4675 | 3 |
| 506 | 20241217 | 115600 | 933971665 | 4660 | 4665 | 4675 | 4660 | 1082 |
| 507 | 20241217 | 115500 | 928923575 | 4660 | 4665 | 4665 | 4660 | 663 |
| 508 | 20241217 | 115400 | 925833280 | 4670 | 4670 | 4675 | 4670 | 300 |
| 509 | 20241217 | 115300 | 924431780 | 4670 | 4665 | 4670 | 4665 | 311 |
| 510 | 20241217 | 115200 | 922980405 | 4665 | 4665 | 4665 | 4665 | 15 |
| 511 | 20241217 | 115100 | 922910430 | 4660 | 4660 | 4660 | 4660 | 75 |
| 512 | 20241217 | 115000 | 922560930 | 4655 | 4665 | 4665 | 4650 | 1113 |
| 513 | 20241217 | 114900 | 917377030 | 4665 | 4660 | 4665 | 4660 | 342 |
| 514 | 20241217 | 114800 | 915783285 | 4660 | 4655 | 4660 | 4655 | 240 |
| 515 | 20241217 | 114700 | 914665135 | 4645 | 4655 | 4655 | 4645 | 100 |
| 516 | 20241217 | 114600 | 914200255 | 4645 | 4650 | 4650 | 4645 | 777 |
| 517 | 20241217 | 114500 | 910589050 | 4645 | 4655 | 4660 | 4645 | 3368 |
| 518 | 20241217 | 114400 | 894909785 | 4655 | 4655 | 4655 | 4655 | 48 |
| 519 | 20241217 | 114300 | 894686345 | 4655 | 4655 | 4655 | 4650 | 783 |
| 520 | 20241217 | 114200 | 891044335 | 4660 | 4655 | 4660 | 4655 | 337 |
| 521 | 20241217 | 114100 | 889475560 | 4650 | 4650 | 4650 | 4650 | 25 |
| 522 | 20241217 | 114000 | 889359310 | 4650 | 4660 | 4660 | 4640 | 1826 |
| 523 | 20241217 | 113900 | 880873995 | 4655 | 4660 | 4660 | 4655 | 300 |
| 524 | 20241217 | 113800 | 879476120 | 4660 | 4655 | 4660 | 4655 | 569 |
| 525 | 20241217 | 113700 | 876825425 | 4655 | 4650 | 4655 | 4650 | 229 |
| 526 | 20241217 | 113600 | 875759575 | 4645 | 4650 | 4650 | 4645 | 16 |
| 527 | 20241217 | 113500 | 875685180 | 4655 | 4655 | 4655 | 4635 | 2190 |
| 528 | 20241217 | 113400 | 865506060 | 4655 | 4655 | 4655 | 4655 | 67 |
| 529 | 20241217 | 113300 | 865194175 | 4655 | 4655 | 4655 | 4650 | 210 |
| 530 | 20241217 | 113200 | 864216750 | 4655 | 4655 | 4655 | 4650 | 35 |
| 531 | 20241217 | 113100 | 864053950 | 4655 | 4650 | 4655 | 4650 | 71 |
| 532 | 20241217 | 113000 | 863723775 | 4650 | 4650 | 4655 | 4640 | 986 |
| 533 | 20241217 | 112900 | 859140645 | 4650 | 4650 | 4650 | 4650 | 65 |
| 534 | 20241217 | 112800 | 858838395 | 4650 | 4650 | 4650 | 4650 | 60 |
| 535 | 20241217 | 112700 | 858559395 | 4650 | 4655 | 4655 | 4650 | 55 |
| 536 | 20241217 | 112600 | 858303495 | 4650 | 4645 | 4650 | 4645 | 62 |
| 537 | 20241217 | 112500 | 858015475 | 4650 | 4640 | 4650 | 4635 | 2039 |
| 538 | 20241217 | 112400 | 848554735 | 4645 | 4645 | 4645 | 4645 | 25 |
| 539 | 20241217 | 112300 | 848438610 | 4645 | 4650 | 4650 | 4645 | 68 |
| 540 | 20241217 | 112200 | 848122685 | 4645 | 4645 | 4645 | 4645 | 0 |
| 541 | 20241217 | 112100 | 848122685 | 4645 | 4640 | 4645 | 4635 | 263 |
| 542 | 20241217 | 112000 | 846903040 | 4640 | 4655 | 4655 | 4640 | 1752 |
| 543 | 20241217 | 111900 | 838761245 | 4650 | 4650 | 4650 | 4650 | 0 |
| 544 | 20241217 | 111800 | 838761245 | 4650 | 4650 | 4650 | 4650 | 225 |
| 545 | 20241217 | 111700 | 837714995 | 4650 | 4650 | 4650 | 4650 | 180 |
| 546 | 20241217 | 111600 | 836877995 | 4650 | 4650 | 4650 | 4650 | 746 |
| 547 | 20241217 | 111500 | 833409095 | 4650 | 4650 | 4650 | 4650 | 1522 |
| 548 | 20241217 | 111400 | 826331795 | 4650 | 4650 | 4650 | 4650 | 35 |
| 549 | 20241217 | 111300 | 826169045 | 4650 | 4650 | 4650 | 4650 | 6 |
| 550 | 20241217 | 111200 | 826141145 | 4650 | 4645 | 4650 | 4645 | 71 |
| 551 | 20241217 | 111100 | 825811325 | 4645 | 4640 | 4645 | 4640 | 660 |
| 552 | 20241217 | 111000 | 822748775 | 4635 | 4635 | 4635 | 4635 | 1005 |
| 553 | 20241217 | 110900 | 818090600 | 4640 | 4640 | 4640 | 4640 | 55 |
| 554 | 20241217 | 110800 | 817835400 | 4640 | 4640 | 4640 | 4640 | 41 |
| 555 | 20241217 | 110700 | 817645160 | 4645 | 4645 | 4645 | 4645 | 3 |
| 556 | 20241217 | 110600 | 817631225 | 4635 | 4635 | 4635 | 4635 | 0 |
| 557 | 20241217 | 110500 | 817631225 | 4635 | 4645 | 4645 | 4635 | 1514 |
| 558 | 20241217 | 110400 | 810610065 | 4640 | 4650 | 4650 | 4640 | 224 |
| 559 | 20241217 | 110300 | 809570615 | 4655 | 4655 | 4655 | 4655 | 0 |
| 560 | 20241217 | 110200 | 809570615 | 4655 | 4655 | 4655 | 4655 | 200 |
| 561 | 20241217 | 110100 | 808639615 | 4660 | 4655 | 4660 | 4655 | 91 |
| 562 | 20241217 | 110000 | 808216005 | 4640 | 4645 | 4645 | 4640 | 1647 |
| 563 | 20241217 | 105900 | 800570965 | 4645 | 4655 | 4655 | 4645 | 28 |
| 564 | 20241217 | 105800 | 800440645 | 4660 | 4660 | 4660 | 4660 | 0 |
| 565 | 20241217 | 105700 | 800440645 | 4660 | 4655 | 4660 | 4650 | 556 |
| 566 | 20241217 | 105600 | 797855050 | 4655 | 4655 | 4655 | 4655 | 70 |
| 567 | 20241217 | 105500 | 797529200 | 4660 | 4650 | 4660 | 4650 | 1480 |
| 568 | 20241217 | 105400 | 790647050 | 4655 | 4650 | 4655 | 4650 | 6783 |
| 569 | 20241217 | 105300 | 759099390 | 4645 | 4640 | 4645 | 4640 | 1899 |
| 570 | 20241217 | 105200 | 750278660 | 4645 | 4645 | 4645 | 4645 | 54 |
| 571 | 20241217 | 105100 | 750027830 | 4645 | 4650 | 4650 | 4640 | 187 |
| 572 | 20241217 | 105000 | 749159215 | 4650 | 4645 | 4650 | 4640 | 1054 |
| 573 | 20241217 | 104900 | 744265185 | 4645 | 4650 | 4650 | 4645 | 502 |
| 574 | 20241217 | 104800 | 741930895 | 4650 | 4650 | 4650 | 4645 | 2178 |
| 575 | 20241217 | 104700 | 731803400 | 4650 | 4640 | 4650 | 4640 | 99 |
| 576 | 20241217 | 104600 | 731343630 | 4635 | 4635 | 4635 | 4635 | 0 |
| 577 | 20241217 | 104500 | 731343630 | 4635 | 4645 | 4645 | 4635 | 1383 |
| 578 | 20241217 | 104400 | 724928680 | 4645 | 4640 | 4645 | 4640 | 1946 |
| 579 | 20241217 | 104300 | 715889635 | 4645 | 4645 | 4645 | 4645 | 27 |
| 580 | 20241217 | 104200 | 715764220 | 4640 | 4645 | 4645 | 4640 | 145 |
| 581 | 20241217 | 104100 | 715090820 | 4645 | 4640 | 4645 | 4640 | 121 |
| 582 | 20241217 | 104000 | 714528900 | 4645 | 4650 | 4650 | 4635 | 1748 |
| 583 | 20241217 | 103900 | 706415580 | 4645 | 4645 | 4645 | 4645 | 1590 |
| 584 | 20241217 | 103800 | 699030030 | 4645 | 4645 | 4645 | 4645 | 0 |
| 585 | 20241217 | 103700 | 699030030 | 4645 | 4640 | 4645 | 4640 | 106 |
| 586 | 20241217 | 103600 | 698538065 | 4640 | 4645 | 4645 | 4640 | 37 |
| 587 | 20241217 | 103500 | 698366355 | 4635 | 4640 | 4640 | 4635 | 1404 |
| 588 | 20241217 | 103400 | 691857520 | 4640 | 4640 | 4640 | 4640 | 25 |
| 589 | 20241217 | 103300 | 691741520 | 4645 | 4645 | 4645 | 4640 | 95 |
| 590 | 20241217 | 103200 | 691300370 | 4640 | 4640 | 4640 | 4640 | 35 |
| 591 | 20241217 | 103100 | 691137970 | 4640 | 4640 | 4645 | 4640 | 166 |
| 592 | 20241217 | 103000 | 690367725 | 4645 | 4645 | 4650 | 4635 | 1424 |
| 593 | 20241217 | 102900 | 683759180 | 4650 | 4645 | 4650 | 4645 | 39 |
| 594 | 20241217 | 102800 | 683577970 | 4650 | 4645 | 4650 | 4645 | 48 |
| 595 | 20241217 | 102700 | 683354960 | 4645 | 4640 | 4645 | 4640 | 229 |
| 596 | 20241217 | 102600 | 682292170 | 4640 | 4645 | 4645 | 4640 | 6 |
| 597 | 20241217 | 102500 | 682264305 | 4640 | 4650 | 4650 | 4640 | 1211 |
| 598 | 20241217 | 102400 | 676639080 | 4650 | 4655 | 4655 | 4650 | 42 |
| 599 | 20241217 | 102300 | 676443695 | 4655 | 4655 | 4655 | 4655 | 29 |
| 600 | 20241217 | 102200 | 676308700 | 4650 | 4650 | 4650 | 4650 | 996 |
| 601 | 20241217 | 102100 | 671677300 | 4650 | 4645 | 4650 | 4645 | 88 |
| 602 | 20241217 | 102000 | 671268225 | 4645 | 4645 | 4645 | 4635 | 1755 |
| 603 | 20241217 | 101900 | 663131835 | 4645 | 4640 | 4645 | 4640 | 1370 |
| 604 | 20241217 | 101800 | 656774505 | 4640 | 4635 | 4640 | 4635 | 48 |
| 605 | 20241217 | 101700 | 656551945 | 4635 | 4635 | 4635 | 4635 | 1 |
| 606 | 20241217 | 101600 | 656547310 | 4635 | 4635 | 4635 | 4635 | 541 |
| 607 | 20241217 | 101500 | 654039775 | 4635 | 4635 | 4635 | 4630 | 6164 |
| 608 | 20241217 | 101400 | 625469925 | 4640 | 4640 | 4640 | 4640 | 100 |
| 609 | 20241217 | 101300 | 625005925 | 4635 | 4635 | 4635 | 4635 | 25 |
| 610 | 20241217 | 101200 | 624890050 | 4635 | 4635 | 4635 | 4635 | 825 |
| 611 | 20241217 | 101100 | 621066175 | 4640 | 4635 | 4640 | 4635 | 759 |
| 612 | 20241217 | 101000 | 617548035 | 4635 | 4635 | 4635 | 4630 | 4213 |
| 613 | 20241217 | 100900 | 598025905 | 4635 | 4635 | 4635 | 4630 | 153 |
| 614 | 20241217 | 100800 | 597317055 | 4635 | 4635 | 4635 | 4630 | 1441 |
| 615 | 20241217 | 100700 | 590644420 | 4630 | 4640 | 4640 | 4630 | 5749 |
| 616 | 20241217 | 100600 | 564005860 | 4640 | 4640 | 4640 | 4635 | 4083 |
| 617 | 20241217 | 100500 | 545060865 | 4640 | 4650 | 4650 | 4640 | 3825 |
| 618 | 20241217 | 100400 | 527301040 | 4645 | 4650 | 4650 | 4645 | 350 |
| 619 | 20241217 | 100300 | 525673845 | 4655 | 4655 | 4655 | 4645 | 1258 |
| 620 | 20241217 | 100200 | 519825190 | 4650 | 4645 | 4650 | 4645 | 128 |
| 621 | 20241217 | 100100 | 519230130 | 4645 | 4650 | 4650 | 4640 | 5988 |
| 622 | 20241217 | 100000 | 491413085 | 4650 | 4655 | 4655 | 4645 | 7974 |
| 623 | 20241217 | 095900 | 454325230 | 4655 | 4655 | 4655 | 4655 | 21 |
| 624 | 20241217 | 095800 | 454227475 | 4650 | 4650 | 4650 | 4650 | 25 |
| 625 | 20241217 | 095700 | 454111225 | 4650 | 4655 | 4655 | 4650 | 924 |
| 626 | 20241217 | 095600 | 449810725 | 4655 | 4660 | 4665 | 4655 | 74 |
| 627 | 20241217 | 095500 | 449465940 | 4650 | 4655 | 4655 | 4650 | 2000 |
| 628 | 20241217 | 095400 | 440157325 | 4655 | 4670 | 4670 | 4655 | 1255 |
| 629 | 20241217 | 095300 | 434309430 | 4670 | 4670 | 4670 | 4670 | 0 |
| 630 | 20241217 | 095200 | 434309430 | 4670 | 4675 | 4675 | 4670 | 45 |
| 631 | 20241217 | 095100 | 434099205 | 4675 | 4670 | 4675 | 4670 | 26 |
| 632 | 20241217 | 095000 | 433977780 | 4670 | 4660 | 4670 | 4660 | 1136 |
| 633 | 20241217 | 094900 | 428683970 | 4660 | 4665 | 4670 | 4660 | 5163 |
| 634 | 20241217 | 094800 | 404577225 | 4660 | 4660 | 4665 | 4660 | 361 |
| 635 | 20241217 | 094700 | 402893835 | 4655 | 4655 | 4655 | 4655 | 0 |
| 636 | 20241217 | 094600 | 402893835 | 4655 | 4665 | 4665 | 4655 | 600 |
| 637 | 20241217 | 094500 | 400098415 | 4660 | 4655 | 4660 | 4655 | 105 |
| 638 | 20241217 | 094400 | 399609615 | 4655 | 4675 | 4675 | 4655 | 806 |
| 639 | 20241217 | 094300 | 395855395 | 4660 | 4685 | 4685 | 4655 | 6297 |
| 640 | 20241217 | 094200 | 366487805 | 4685 | 4705 | 4705 | 4685 | 823 |
| 641 | 20241217 | 094100 | 362628205 | 4690 | 4695 | 4700 | 4690 | 858 |
| 642 | 20241217 | 094000 | 358597075 | 4690 | 4685 | 4690 | 4685 | 157 |
| 643 | 20241217 | 093900 | 357861355 | 4685 | 4685 | 4685 | 4685 | 0 |
| 644 | 20241217 | 093800 | 357861355 | 4685 | 4690 | 4695 | 4685 | 11 |
| 645 | 20241217 | 093700 | 357809745 | 4680 | 4680 | 4680 | 4680 | 0 |
| 646 | 20241217 | 093600 | 357809745 | 4680 | 4710 | 4715 | 4680 | 5881 |
| 647 | 20241217 | 093500 | 330167705 | 4710 | 4705 | 4715 | 4700 | 1145 |
| 648 | 20241217 | 093400 | 324775555 | 4700 | 4700 | 4705 | 4695 | 680 |
| 649 | 20241217 | 093300 | 321579580 | 4700 | 4685 | 4700 | 4675 | 202 |
| 650 | 20241217 | 093200 | 320632665 | 4675 | 4675 | 4685 | 4670 | 1233 |
| 651 | 20241217 | 093100 | 314866715 | 4670 | 4670 | 4675 | 4670 | 638 |
| 652 | 20241217 | 093000 | 311884925 | 4670 | 4675 | 4675 | 4670 | 56 |
| 653 | 20241217 | 092900 | 311623250 | 4685 | 4685 | 4685 | 4685 | 148 |
| 654 | 20241217 | 092800 | 310929870 | 4685 | 4685 | 4685 | 4685 | 25 |
| 655 | 20241217 | 092700 | 310812745 | 4685 | 4680 | 4685 | 4680 | 578 |
| 656 | 20241217 | 092600 | 308107215 | 4675 | 4665 | 4675 | 4665 | 2060 |
| 657 | 20241217 | 092500 | 298477705 | 4650 | 4660 | 4660 | 4650 | 7584 |
| 658 | 20241217 | 092400 | 263174835 | 4655 | 4665 | 4675 | 4655 | 1674 |
| 659 | 20241217 | 092300 | 255363770 | 4665 | 4665 | 4665 | 4665 | 333 |
| 660 | 20241217 | 092200 | 253810325 | 4665 | 4660 | 4670 | 4660 | 2635 |
| 661 | 20241217 | 092100 | 241523110 | 4655 | 4680 | 4680 | 4655 | 8282 |
| 662 | 20241217 | 092000 | 202877985 | 4680 | 4685 | 4685 | 4675 | 2475 |
| 663 | 20241217 | 091900 | 191298975 | 4685 | 4680 | 4685 | 4680 | 867 |
| 664 | 20241217 | 091800 | 187241125 | 4680 | 4685 | 4685 | 4680 | 338 |
| 665 | 20241217 | 091700 | 185658760 | 4690 | 4685 | 4695 | 4680 | 379 |
| 666 | 20241217 | 091600 | 183883080 | 4685 | 4685 | 4690 | 4685 | 906 |
| 667 | 20241217 | 091500 | 179638460 | 4680 | 4700 | 4700 | 4680 | 10090 |
| 668 | 20241217 | 091400 | 132327055 | 4695 | 4695 | 4700 | 4695 | 36 |
| 669 | 20241217 | 091300 | 132157985 | 4695 | 4695 | 4695 | 4695 | 748 |
| 670 | 20241217 | 091200 | 128646125 | 4700 | 4705 | 4705 | 4695 | 638 |
| 671 | 20241217 | 091100 | 125648300 | 4700 | 4705 | 4710 | 4695 | 1084 |
| 672 | 20241217 | 091000 | 120553900 | 4700 | 4700 | 4705 | 4695 | 2870 |
| 673 | 20241217 | 090900 | 107067740 | 4695 | 4705 | 4720 | 4695 | 909 |
| 674 | 20241217 | 090800 | 102794885 | 4705 | 4705 | 4710 | 4705 | 149 |
| 675 | 20241217 | 090700 | 102093715 | 4720 | 4705 | 4720 | 4700 | 438 |
| 676 | 20241217 | 090600 | 100029635 | 4700 | 4705 | 4710 | 4700 | 659 |
| 677 | 20241217 | 090500 | 96929565 | 4700 | 4705 | 4710 | 4695 | 316 |
| 678 | 20241217 | 090400 | 95442770 | 4695 | 4700 | 4710 | 4695 | 608 |
| 679 | 20241217 | 090300 | 92585280 | 4695 | 4715 | 4720 | 4695 | 6113 |
| 680 | 20241217 | 090200 | 63846975 | 4705 | 4715 | 4715 | 4700 | 577 |
| 681 | 20241217 | 090100 | 61127855 | 4700 | 4695 | 4710 | 4695 | 594 |
| 682 | 20241217 | 090000 | 58333485 | 4690 | 4750 | 4760 | 4680 | 12390 |