31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 193600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 2959 |
| 3 | 20241212 | 193500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20241212 | 193400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20241212 | 193300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20241212 | 193200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20241212 | 193100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20241212 | 193000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20241212 | 192900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20241212 | 192800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20241212 | 192700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20241212 | 192600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20241212 | 192500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20241212 | 192400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20241212 | 192300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20241212 | 192200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20241212 | 192100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20241212 | 192000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20241212 | 191900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20241212 | 191800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20241212 | 191700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20241212 | 191600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20241212 | 191500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20241212 | 191400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20241212 | 191300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20241212 | 191200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20241212 | 191100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20241212 | 191000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20241212 | 190900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20241212 | 190800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20241212 | 190700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20241212 | 190600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 2959 |
| 33 | 20241212 | 190500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20241212 | 190400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20241212 | 190300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20241212 | 190200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20241212 | 190100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20241212 | 190000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20241212 | 185900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20241212 | 185800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20241212 | 185700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20241212 | 185600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20241212 | 185500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20241212 | 185400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20241212 | 185300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20241212 | 185200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20241212 | 185100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20241212 | 185000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20241212 | 184900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20241212 | 184800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20241212 | 184700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20241212 | 184600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20241212 | 184500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20241212 | 184400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20241212 | 184300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20241212 | 184200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20241212 | 184100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20241212 | 184000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20241212 | 183900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20241212 | 183800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20241212 | 183700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20241212 | 183600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 2959 |
| 63 | 20241212 | 183500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20241212 | 183400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20241212 | 183300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20241212 | 183200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20241212 | 183100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20241212 | 183000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20241212 | 182900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20241212 | 182800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20241212 | 182700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20241212 | 182600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20241212 | 182500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20241212 | 182400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20241212 | 182300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20241212 | 182200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20241212 | 182100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20241212 | 182000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20241212 | 181900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20241212 | 181800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20241212 | 181700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20241212 | 181600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20241212 | 181500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20241212 | 181400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20241212 | 181300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20241212 | 181200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20241212 | 181100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20241212 | 181000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20241212 | 180900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20241212 | 180800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20241212 | 180700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20241212 | 180600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 2959 |
| 93 | 20241212 | 180500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20241212 | 180400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20241212 | 180300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20241212 | 180200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20241212 | 180100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20241212 | 180000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20241212 | 175900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20241212 | 175800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20241212 | 175700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20241212 | 175600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20241212 | 175500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20241212 | 175400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20241212 | 175300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20241212 | 175200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20241212 | 175100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20241212 | 175000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20241212 | 174900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20241212 | 174800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20241212 | 174700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20241212 | 174600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20241212 | 174500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20241212 | 174400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20241212 | 174300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20241212 | 174200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20241212 | 174100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20241212 | 174000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20241212 | 173900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20241212 | 173800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20241212 | 173700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20241212 | 173600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 2959 |
| 123 | 20241212 | 173500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20241212 | 173400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20241212 | 173300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20241212 | 173200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20241212 | 173100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20241212 | 173000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20241212 | 172900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20241212 | 172800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20241212 | 172700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20241212 | 172600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20241212 | 172500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20241212 | 172400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20241212 | 172300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20241212 | 172200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20241212 | 172100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20241212 | 172000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20241212 | 171900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20241212 | 171800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20241212 | 171700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20241212 | 171600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20241212 | 171500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20241212 | 171400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20241212 | 171300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20241212 | 171200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20241212 | 171100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20241212 | 171000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20241212 | 170900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20241212 | 170800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20241212 | 170700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20241212 | 170600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 2959 |
| 153 | 20241212 | 170500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20241212 | 170400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20241212 | 170300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20241212 | 170200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20241212 | 170100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20241212 | 170000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20241212 | 165900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20241212 | 165800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20241212 | 165700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20241212 | 165600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20241212 | 165500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20241212 | 165400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20241212 | 165300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20241212 | 165200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20241212 | 165100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20241212 | 165000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20241212 | 164900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20241212 | 164800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20241212 | 164700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20241212 | 164600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20241212 | 164500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20241212 | 164400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20241212 | 164300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20241212 | 164200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20241212 | 164100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20241212 | 164000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20241212 | 163900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20241212 | 163800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20241212 | 163700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20241212 | 163600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 2959 |
| 183 | 20241212 | 163500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 184 | 20241212 | 163400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 185 | 20241212 | 163300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 186 | 20241212 | 163200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 187 | 20241212 | 163100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 188 | 20241212 | 163000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 189 | 20241212 | 162900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 190 | 20241212 | 162800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 191 | 20241212 | 162700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 192 | 20241212 | 162600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 193 | 20241212 | 162500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 194 | 20241212 | 162400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 195 | 20241212 | 162300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 196 | 20241212 | 162200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 197 | 20241212 | 162100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 198 | 20241212 | 162000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 199 | 20241212 | 161900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 200 | 20241212 | 161800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 201 | 20241212 | 161700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 202 | 20241212 | 161600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 203 | 20241212 | 161500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 204 | 20241212 | 161400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 205 | 20241212 | 161300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 206 | 20241212 | 161200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 207 | 20241212 | 161100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 208 | 20241212 | 161000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 209 | 20241212 | 160900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 210 | 20241212 | 160800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 211 | 20241212 | 160700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 212 | 20241212 | 160600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 2959 |
| 213 | 20241212 | 160500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 214 | 20241212 | 160400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 215 | 20241212 | 160300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 216 | 20241212 | 160200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 217 | 20241212 | 160100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 218 | 20241212 | 160000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 219 | 20241212 | 155900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 220 | 20241212 | 155800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 221 | 20241212 | 155700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 222 | 20241212 | 155600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 223 | 20241212 | 155500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 224 | 20241212 | 155400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 225 | 20241212 | 155300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 226 | 20241212 | 155200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 227 | 20241212 | 155100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 228 | 20241212 | 155000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 229 | 20241212 | 154900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 230 | 20241212 | 154800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 231 | 20241212 | 154700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 232 | 20241212 | 154600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 233 | 20241212 | 154500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 234 | 20241212 | 154400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 235 | 20241212 | 154300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 236 | 20241212 | 154200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 237 | 20241212 | 154100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 238 | 20241212 | 154000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 239 | 20241212 | 153900 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 240 | 20241212 | 153800 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 241 | 20241212 | 153700 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 242 | 20241212 | 153600 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 2959 |
| 243 | 20241212 | 153500 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 244 | 20241212 | 153400 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 245 | 20241212 | 153300 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 246 | 20241212 | 153200 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 247 | 20241212 | 153100 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 248 | 20241212 | 153000 | 1858309120 | 5790 | 5790 | 5790 | 5790 | 2959 |
| 249 | 20241212 | 152900 | 1841176510 | 5790 | 5790 | 5790 | 5790 | 0 |
| 250 | 20241212 | 152800 | 1841176510 | 5790 | 5790 | 5790 | 5790 | 0 |
| 251 | 20241212 | 152700 | 1841176510 | 5790 | 5790 | 5790 | 5790 | 0 |
| 252 | 20241212 | 152600 | 1841176510 | 5790 | 5790 | 5790 | 5790 | 0 |
| 253 | 20241212 | 152500 | 1841176510 | 5790 | 5790 | 5790 | 5790 | 0 |
| 254 | 20241212 | 152400 | 1841176510 | 5790 | 5790 | 5790 | 5790 | 0 |
| 255 | 20241212 | 152300 | 1841176510 | 5790 | 5790 | 5790 | 5790 | 0 |
| 256 | 20241212 | 152200 | 1841176510 | 5790 | 5790 | 5790 | 5790 | 0 |
| 257 | 20241212 | 152100 | 1841176510 | 5790 | 5790 | 5790 | 5790 | 0 |
| 258 | 20241212 | 152000 | 1841176510 | 5790 | 5790 | 5790 | 5790 | 0 |
| 259 | 20241212 | 151900 | 1841176510 | 5790 | 5790 | 5850 | 5780 | 1351 |
| 260 | 20241212 | 151800 | 1833337250 | 5800 | 5760 | 5800 | 5760 | 672 |
| 261 | 20241212 | 151700 | 1829448350 | 5750 | 5750 | 5760 | 5750 | 774 |
| 262 | 20241212 | 151600 | 1824992350 | 5750 | 5750 | 5750 | 5750 | 106 |
| 263 | 20241212 | 151500 | 1824382850 | 5740 | 5730 | 5740 | 5730 | 1196 |
| 264 | 20241212 | 151400 | 1817519770 | 5740 | 5740 | 5740 | 5740 | 60 |
| 265 | 20241212 | 151300 | 1817175370 | 5740 | 5750 | 5750 | 5740 | 36 |
| 266 | 20241212 | 151200 | 1816968470 | 5730 | 5740 | 5740 | 5730 | 585 |
| 267 | 20241212 | 151100 | 1813610830 | 5730 | 5730 | 5730 | 5730 | 55 |
| 268 | 20241212 | 151000 | 1813295680 | 5730 | 5730 | 5730 | 5730 | 177 |
| 269 | 20241212 | 150900 | 1812281470 | 5730 | 5730 | 5730 | 5730 | 161 |
| 270 | 20241212 | 150800 | 1811358940 | 5730 | 5720 | 5730 | 5720 | 578 |
| 271 | 20241212 | 150700 | 1808047050 | 5730 | 5730 | 5730 | 5720 | 1476 |
| 272 | 20241212 | 150600 | 1799595750 | 5720 | 5730 | 5730 | 5720 | 350 |
| 273 | 20241212 | 150500 | 1797592750 | 5730 | 5730 | 5730 | 5730 | 364 |
| 274 | 20241212 | 150400 | 1795507030 | 5760 | 5760 | 5760 | 5760 | 0 |
| 275 | 20241212 | 150300 | 1795507030 | 5760 | 5760 | 5760 | 5760 | 3 |
| 276 | 20241212 | 150200 | 1795489750 | 5760 | 5740 | 5760 | 5740 | 2505 |
| 277 | 20241212 | 150100 | 1781085270 | 5740 | 5740 | 5740 | 5740 | 18 |
| 278 | 20241212 | 150000 | 1780981950 | 5740 | 5740 | 5740 | 5740 | 1000 |
| 279 | 20241212 | 145900 | 1775241950 | 5740 | 5740 | 5740 | 5740 | 1815 |
| 280 | 20241212 | 145800 | 1764823850 | 5750 | 5760 | 5760 | 5750 | 182 |
| 281 | 20241212 | 145700 | 1763777280 | 5760 | 5760 | 5760 | 5760 | 1 |
| 282 | 20241212 | 145600 | 1763771520 | 5760 | 5770 | 5770 | 5760 | 2 |
| 283 | 20241212 | 145500 | 1763759990 | 5740 | 5740 | 5740 | 5730 | 844 |
| 284 | 20241212 | 145400 | 1758916000 | 5730 | 5730 | 5730 | 5730 | 0 |
| 285 | 20241212 | 145300 | 1758916000 | 5730 | 5730 | 5730 | 5730 | 0 |
| 286 | 20241212 | 145200 | 1758916000 | 5730 | 5730 | 5730 | 5730 | 20 |
| 287 | 20241212 | 145100 | 1758801400 | 5780 | 5780 | 5780 | 5730 | 429 |
| 288 | 20241212 | 145000 | 1756330330 | 5780 | 5760 | 5780 | 5760 | 1047 |
| 289 | 20241212 | 144900 | 1750291550 | 5760 | 5740 | 5760 | 5730 | 1864 |
| 290 | 20241212 | 144800 | 1739597090 | 5740 | 5740 | 5740 | 5740 | 0 |
| 291 | 20241212 | 144700 | 1739597090 | 5740 | 5740 | 5740 | 5740 | 375 |
| 292 | 20241212 | 144600 | 1737444590 | 5740 | 5740 | 5740 | 5740 | 0 |
| 293 | 20241212 | 144500 | 1737444590 | 5740 | 5740 | 5740 | 5740 | 300 |
| 294 | 20241212 | 144400 | 1735722590 | 5740 | 5740 | 5740 | 5740 | 0 |
| 295 | 20241212 | 144300 | 1735722590 | 5740 | 5760 | 5770 | 5740 | 853 |
| 296 | 20241212 | 144200 | 1730814050 | 5730 | 5730 | 5730 | 5730 | 0 |
| 297 | 20241212 | 144100 | 1730814050 | 5730 | 5740 | 5740 | 5730 | 266 |
| 298 | 20241212 | 144000 | 1729288880 | 5740 | 5740 | 5740 | 5740 | 1 |
| 299 | 20241212 | 143900 | 1729283140 | 5740 | 5740 | 5740 | 5740 | 1 |
| 300 | 20241212 | 143800 | 1729277400 | 5790 | 5760 | 5790 | 5760 | 214 |
| 301 | 20241212 | 143700 | 1728039920 | 5730 | 5770 | 5770 | 5730 | 84 |
| 302 | 20241212 | 143600 | 1727557640 | 5760 | 5760 | 5760 | 5760 | 4 |
| 303 | 20241212 | 143500 | 1727534600 | 5750 | 5770 | 5770 | 5750 | 65 |
| 304 | 20241212 | 143400 | 1727160740 | 5770 | 5770 | 5770 | 5770 | 12 |
| 305 | 20241212 | 143300 | 1727091500 | 5780 | 5780 | 5780 | 5780 | 3 |
| 306 | 20241212 | 143200 | 1727074160 | 5790 | 5770 | 5790 | 5770 | 123 |
| 307 | 20241212 | 143100 | 1726362270 | 5790 | 5740 | 5790 | 5670 | 4949 |
| 308 | 20241212 | 143000 | 1698063470 | 5790 | 5750 | 5790 | 5710 | 1672 |
| 309 | 20241212 | 142900 | 1688428220 | 5780 | 5780 | 5780 | 5780 | 0 |
| 310 | 20241212 | 142800 | 1688428220 | 5780 | 5780 | 5780 | 5780 | 140 |
| 311 | 20241212 | 142700 | 1687619020 | 5800 | 5780 | 5800 | 5780 | 159 |
| 312 | 20241212 | 142600 | 1686699980 | 5770 | 5840 | 5850 | 5730 | 2664 |
| 313 | 20241212 | 142500 | 1671305310 | 5840 | 5840 | 5840 | 5820 | 2276 |
| 314 | 20241212 | 142400 | 1658013900 | 5840 | 5830 | 5840 | 5830 | 395 |
| 315 | 20241212 | 142300 | 1655711040 | 5830 | 5840 | 5840 | 5830 | 1402 |
| 316 | 20241212 | 142200 | 1647524450 | 5840 | 5840 | 5840 | 5840 | 7 |
| 317 | 20241212 | 142100 | 1647483570 | 5840 | 5840 | 5840 | 5840 | 593 |
| 318 | 20241212 | 142000 | 1644020450 | 5840 | 5840 | 5850 | 5840 | 999 |
| 319 | 20241212 | 141900 | 1638186280 | 5840 | 5850 | 5850 | 5840 | 1702 |
| 320 | 20241212 | 141800 | 1628246250 | 5860 | 5860 | 5860 | 5860 | 174 |
| 321 | 20241212 | 141700 | 1627226610 | 5840 | 5860 | 5860 | 5840 | 4018 |
| 322 | 20241212 | 141600 | 1603758570 | 5850 | 5860 | 5860 | 5850 | 387 |
| 323 | 20241212 | 141500 | 1601493870 | 5890 | 5890 | 5890 | 5890 | 0 |
| 324 | 20241212 | 141400 | 1601493870 | 5890 | 5890 | 5890 | 5890 | 100 |
| 325 | 20241212 | 141300 | 1600904870 | 5890 | 5890 | 5890 | 5890 | 0 |
| 326 | 20241212 | 141200 | 1600904870 | 5890 | 5890 | 5890 | 5890 | 0 |
| 327 | 20241212 | 141100 | 1600904870 | 5890 | 5890 | 5890 | 5890 | 0 |
| 328 | 20241212 | 141000 | 1600904870 | 5890 | 5860 | 5890 | 5860 | 506 |
| 329 | 20241212 | 140900 | 1597938780 | 5860 | 5860 | 5860 | 5860 | 100 |
| 330 | 20241212 | 140800 | 1597352780 | 5860 | 5860 | 5880 | 5860 | 452 |
| 331 | 20241212 | 140700 | 1594698090 | 5860 | 5860 | 5860 | 5860 | 600 |
| 332 | 20241212 | 140600 | 1591182090 | 5870 | 5850 | 5870 | 5850 | 406 |
| 333 | 20241212 | 140500 | 1588801860 | 5850 | 5870 | 5870 | 5850 | 751 |
| 334 | 20241212 | 140400 | 1584408150 | 5870 | 5860 | 5870 | 5840 | 3593 |
| 335 | 20241212 | 140300 | 1563369020 | 5870 | 5890 | 5890 | 5870 | 1214 |
| 336 | 20241212 | 140200 | 1556232450 | 5900 | 5900 | 5900 | 5900 | 2 |
| 337 | 20241212 | 140100 | 1556220650 | 5900 | 5910 | 5910 | 5900 | 2529 |
| 338 | 20241212 | 140000 | 1541299360 | 5920 | 5920 | 5920 | 5920 | 15 |
| 339 | 20241212 | 135900 | 1541210560 | 5920 | 5920 | 5940 | 5920 | 1527 |
| 340 | 20241212 | 135800 | 1532170500 | 5940 | 5940 | 5940 | 5930 | 539 |
| 341 | 20241212 | 135700 | 1528969550 | 5940 | 5930 | 5940 | 5930 | 1350 |
| 342 | 20241212 | 135600 | 1520958010 | 5930 | 5920 | 5930 | 5920 | 240 |
| 343 | 20241212 | 135500 | 1519537060 | 5920 | 5910 | 5920 | 5910 | 220 |
| 344 | 20241212 | 135400 | 1518234860 | 5910 | 5870 | 5910 | 5870 | 731 |
| 345 | 20241212 | 135300 | 1513924570 | 5870 | 5880 | 5890 | 5860 | 807 |
| 346 | 20241212 | 135200 | 1509189790 | 5900 | 5870 | 5900 | 5870 | 1099 |
| 347 | 20241212 | 135100 | 1502734350 | 5870 | 5890 | 5890 | 5870 | 589 |
| 348 | 20241212 | 135000 | 1499271790 | 5900 | 5910 | 5910 | 5890 | 498 |
| 349 | 20241212 | 134900 | 1496330980 | 5940 | 5950 | 5950 | 5940 | 348 |
| 350 | 20241212 | 134800 | 1494263340 | 5940 | 5940 | 5940 | 5940 | 136 |
| 351 | 20241212 | 134700 | 1493455500 | 5960 | 5940 | 5970 | 5920 | 1144 |
| 352 | 20241212 | 134600 | 1486670330 | 5960 | 5950 | 5980 | 5910 | 6316 |
| 353 | 20241212 | 134500 | 1448988910 | 5960 | 5930 | 5970 | 5930 | 5135 |
| 354 | 20241212 | 134400 | 1418448160 | 5930 | 5890 | 5930 | 5890 | 1534 |
| 355 | 20241212 | 134300 | 1409394660 | 5890 | 5870 | 5890 | 5860 | 1116 |
| 356 | 20241212 | 134200 | 1402848440 | 5870 | 5880 | 5890 | 5860 | 1061 |
| 357 | 20241212 | 134100 | 1396614790 | 5930 | 5890 | 5950 | 5890 | 2150 |
| 358 | 20241212 | 134000 | 1383905800 | 5890 | 5920 | 5930 | 5890 | 1363 |
| 359 | 20241212 | 133900 | 1375846390 | 5920 | 5870 | 5920 | 5860 | 6234 |
| 360 | 20241212 | 133800 | 1339082650 | 5850 | 5850 | 5890 | 5850 | 4455 |
| 361 | 20241212 | 133700 | 1312983280 | 5850 | 5800 | 5850 | 5800 | 2419 |
| 362 | 20241212 | 133600 | 1298861570 | 5800 | 5800 | 5800 | 5800 | 235 |
| 363 | 20241212 | 133500 | 1297498570 | 5800 | 5800 | 5810 | 5800 | 152 |
| 364 | 20241212 | 133400 | 1296616950 | 5800 | 5800 | 5810 | 5800 | 333 |
| 365 | 20241212 | 133300 | 1294683550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 366 | 20241212 | 133200 | 1294683550 | 5800 | 5770 | 5840 | 5770 | 2854 |
| 367 | 20241212 | 133100 | 1278104580 | 5770 | 5800 | 5810 | 5770 | 246 |
| 368 | 20241212 | 133000 | 1276679800 | 5800 | 5800 | 5800 | 5800 | 143 |
| 369 | 20241212 | 132900 | 1275850400 | 5760 | 5790 | 5800 | 5760 | 1033 |
| 370 | 20241212 | 132800 | 1269893030 | 5790 | 5790 | 5790 | 5790 | 1 |
| 371 | 20241212 | 132700 | 1269887240 | 5760 | 5760 | 5760 | 5760 | 0 |
| 372 | 20241212 | 132600 | 1269887240 | 5760 | 5760 | 5760 | 5760 | 27 |
| 373 | 20241212 | 132500 | 1269731720 | 5760 | 5760 | 5760 | 5760 | 795 |
| 374 | 20241212 | 132400 | 1265152520 | 5760 | 5770 | 5770 | 5760 | 172 |
| 375 | 20241212 | 132300 | 1264161090 | 5770 | 5770 | 5770 | 5770 | 19 |
| 376 | 20241212 | 132200 | 1264051460 | 5770 | 5770 | 5770 | 5770 | 0 |
| 377 | 20241212 | 132100 | 1264051460 | 5770 | 5790 | 5790 | 5770 | 576 |
| 378 | 20241212 | 132000 | 1260727920 | 5770 | 5780 | 5780 | 5770 | 90 |
| 379 | 20241212 | 131900 | 1260208420 | 5800 | 5800 | 5800 | 5800 | 13 |
| 380 | 20241212 | 131800 | 1260133020 | 5770 | 5770 | 5770 | 5770 | 0 |
| 381 | 20241212 | 131700 | 1260133020 | 5770 | 5770 | 5770 | 5770 | 9 |
| 382 | 20241212 | 131600 | 1260081090 | 5760 | 5760 | 5760 | 5760 | 0 |
| 383 | 20241212 | 131500 | 1260081090 | 5760 | 5780 | 5780 | 5760 | 124 |
| 384 | 20241212 | 131400 | 1259364850 | 5800 | 5830 | 5830 | 5800 | 873 |
| 385 | 20241212 | 131300 | 1254284770 | 5830 | 5740 | 5830 | 5740 | 4000 |
| 386 | 20241212 | 131200 | 1231092750 | 5730 | 5740 | 5740 | 5730 | 2971 |
| 387 | 20241212 | 131100 | 1214067880 | 5740 | 5740 | 5740 | 5740 | 210 |
| 388 | 20241212 | 131000 | 1212862480 | 5750 | 5750 | 5750 | 5750 | 243 |
| 389 | 20241212 | 130900 | 1211465230 | 5730 | 5740 | 5740 | 5730 | 181 |
| 390 | 20241212 | 130800 | 1210428000 | 5730 | 5740 | 5740 | 5730 | 315 |
| 391 | 20241212 | 130700 | 1208620450 | 5740 | 5740 | 5740 | 5740 | 50 |
| 392 | 20241212 | 130600 | 1208333450 | 5740 | 5750 | 5750 | 5740 | 2058 |
| 393 | 20241212 | 130500 | 1196500620 | 5750 | 5750 | 5750 | 5750 | 0 |
| 394 | 20241212 | 130400 | 1196500620 | 5750 | 5750 | 5750 | 5750 | 203 |
| 395 | 20241212 | 130300 | 1195333370 | 5750 | 5750 | 5750 | 5750 | 10 |
| 396 | 20241212 | 130200 | 1195275870 | 5750 | 5750 | 5750 | 5750 | 30 |
| 397 | 20241212 | 130100 | 1195103370 | 5750 | 5750 | 5750 | 5750 | 48 |
| 398 | 20241212 | 130000 | 1194827370 | 5780 | 5750 | 5780 | 5750 | 956 |
| 399 | 20241212 | 125900 | 1189305870 | 5770 | 5770 | 5770 | 5770 | 0 |
| 400 | 20241212 | 125800 | 1189305870 | 5770 | 5770 | 5770 | 5770 | 869 |
| 401 | 20241212 | 125700 | 1184291740 | 5740 | 5740 | 5740 | 5740 | 500 |
| 402 | 20241212 | 125600 | 1181421740 | 5730 | 5760 | 5760 | 5730 | 4150 |
| 403 | 20241212 | 125500 | 1157593490 | 5750 | 5750 | 5770 | 5750 | 1098 |
| 404 | 20241212 | 125400 | 1151274570 | 5740 | 5740 | 5740 | 5740 | 246 |
| 405 | 20241212 | 125300 | 1149862530 | 5730 | 5770 | 5770 | 5730 | 521 |
| 406 | 20241212 | 125200 | 1146871000 | 5770 | 5780 | 5780 | 5770 | 201 |
| 407 | 20241212 | 125100 | 1145711210 | 5780 | 5790 | 5790 | 5780 | 717 |
| 408 | 20241212 | 125000 | 1141559790 | 5790 | 5800 | 5800 | 5790 | 87 |
| 409 | 20241212 | 124900 | 1141055200 | 5810 | 5810 | 5820 | 5810 | 1004 |
| 410 | 20241212 | 124800 | 1135221950 | 5810 | 5820 | 5820 | 5810 | 83 |
| 411 | 20241212 | 124700 | 1134739710 | 5810 | 5810 | 5820 | 5810 | 4335 |
| 412 | 20241212 | 124600 | 1109551760 | 5800 | 5790 | 5800 | 5790 | 460 |
| 413 | 20241212 | 124500 | 1106886820 | 5790 | 5800 | 5810 | 5790 | 311 |
| 414 | 20241212 | 124400 | 1105082930 | 5810 | 5810 | 5810 | 5800 | 1866 |
| 415 | 20241212 | 124300 | 1094249000 | 5810 | 5800 | 5830 | 5800 | 5270 |
| 416 | 20241212 | 124200 | 1063592290 | 5790 | 5790 | 5800 | 5780 | 1140 |
| 417 | 20241212 | 124100 | 1056988520 | 5780 | 5750 | 5780 | 5750 | 3133 |
| 418 | 20241212 | 124000 | 1038905460 | 5750 | 5740 | 5750 | 5740 | 191 |
| 419 | 20241212 | 123900 | 1037807460 | 5740 | 5740 | 5740 | 5740 | 40 |
| 420 | 20241212 | 123800 | 1037577860 | 5740 | 5750 | 5750 | 5740 | 5 |
| 421 | 20241212 | 123700 | 1037549150 | 5740 | 5740 | 5740 | 5740 | 339 |
| 422 | 20241212 | 123600 | 1035603290 | 5740 | 5750 | 5750 | 5740 | 490 |
| 423 | 20241212 | 123500 | 1032790620 | 5760 | 5760 | 5760 | 5760 | 2 |
| 424 | 20241212 | 123400 | 1032779100 | 5760 | 5770 | 5770 | 5760 | 502 |
| 425 | 20241212 | 123300 | 1029882630 | 5740 | 5750 | 5750 | 5740 | 600 |
| 426 | 20241212 | 123200 | 1026435630 | 5750 | 5740 | 5750 | 5740 | 621 |
| 427 | 20241212 | 123100 | 1022870260 | 5740 | 5760 | 5760 | 5740 | 350 |
| 428 | 20241212 | 123000 | 1020856260 | 5760 | 5760 | 5760 | 5760 | 0 |
| 429 | 20241212 | 122900 | 1020856260 | 5760 | 5760 | 5760 | 5760 | 3 |
| 430 | 20241212 | 122800 | 1020838980 | 5750 | 5780 | 5780 | 5750 | 3646 |
| 431 | 20241212 | 122700 | 999814490 | 5780 | 5780 | 5780 | 5770 | 1220 |
| 432 | 20241212 | 122600 | 992766270 | 5770 | 5760 | 5770 | 5760 | 1031 |
| 433 | 20241212 | 122500 | 986820820 | 5770 | 5750 | 5770 | 5750 | 264 |
| 434 | 20241212 | 122400 | 985302780 | 5750 | 5730 | 5750 | 5720 | 2821 |
| 435 | 20241212 | 122300 | 969133630 | 5730 | 5740 | 5750 | 5730 | 269 |
| 436 | 20241212 | 122200 | 967589980 | 5730 | 5730 | 5730 | 5730 | 83 |
| 437 | 20241212 | 122100 | 967114390 | 5730 | 5750 | 5750 | 5730 | 992 |
| 438 | 20241212 | 122000 | 961419550 | 5750 | 5750 | 5750 | 5750 | 22 |
| 439 | 20241212 | 121900 | 961293050 | 5770 | 5760 | 5770 | 5740 | 454 |
| 440 | 20241212 | 121800 | 958678600 | 5740 | 5770 | 5770 | 5740 | 1019 |
| 441 | 20241212 | 121700 | 952799000 | 5770 | 5730 | 5780 | 5730 | 3793 |
| 442 | 20241212 | 121600 | 930938220 | 5730 | 5720 | 5730 | 5720 | 683 |
| 443 | 20241212 | 121500 | 927028940 | 5720 | 5720 | 5720 | 5720 | 0 |
| 444 | 20241212 | 121400 | 927028940 | 5720 | 5720 | 5720 | 5720 | 10 |
| 445 | 20241212 | 121300 | 926971740 | 5720 | 5720 | 5720 | 5720 | 0 |
| 446 | 20241212 | 121200 | 926971740 | 5720 | 5720 | 5720 | 5720 | 12 |
| 447 | 20241212 | 121100 | 926903100 | 5720 | 5720 | 5720 | 5720 | 577 |
| 448 | 20241212 | 121000 | 923602660 | 5700 | 5700 | 5700 | 5700 | 87 |
| 449 | 20241212 | 120900 | 923106760 | 5710 | 5700 | 5710 | 5700 | 286 |
| 450 | 20241212 | 120800 | 921476550 | 5690 | 5690 | 5690 | 5690 | 0 |
| 451 | 20241212 | 120700 | 921476550 | 5690 | 5690 | 5690 | 5690 | 120 |
| 452 | 20241212 | 120600 | 920793750 | 5690 | 5690 | 5690 | 5690 | 0 |
| 453 | 20241212 | 120500 | 920793750 | 5690 | 5690 | 5690 | 5690 | 200 |
| 454 | 20241212 | 120400 | 919655750 | 5670 | 5670 | 5670 | 5670 | 0 |
| 455 | 20241212 | 120300 | 919655750 | 5670 | 5670 | 5670 | 5670 | 200 |
| 456 | 20241212 | 120200 | 918521750 | 5670 | 5670 | 5670 | 5670 | 0 |
| 457 | 20241212 | 120100 | 918521750 | 5670 | 5670 | 5670 | 5670 | 1 |
| 458 | 20241212 | 120000 | 918516080 | 5670 | 5670 | 5670 | 5670 | 0 |
| 459 | 20241212 | 115900 | 918516080 | 5670 | 5680 | 5680 | 5670 | 377 |
| 460 | 20241212 | 115800 | 916378290 | 5700 | 5700 | 5700 | 5700 | 87 |
| 461 | 20241212 | 115700 | 915882390 | 5700 | 5700 | 5700 | 5700 | 328 |
| 462 | 20241212 | 115600 | 914012790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 463 | 20241212 | 115500 | 914012790 | 5700 | 5710 | 5710 | 5700 | 138 |
| 464 | 20241212 | 115400 | 913225980 | 5700 | 5670 | 5700 | 5670 | 623 |
| 465 | 20241212 | 115300 | 909677610 | 5670 | 5690 | 5690 | 5670 | 398 |
| 466 | 20241212 | 115200 | 907413350 | 5690 | 5700 | 5700 | 5690 | 1623 |
| 467 | 20241212 | 115100 | 898169100 | 5700 | 5700 | 5700 | 5700 | 3167 |
| 468 | 20241212 | 115000 | 880117200 | 5710 | 5710 | 5710 | 5710 | 105 |
| 469 | 20241212 | 114900 | 879517650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 470 | 20241212 | 114800 | 879517650 | 5730 | 5730 | 5730 | 5730 | 50 |
| 471 | 20241212 | 114700 | 879231150 | 5730 | 5730 | 5730 | 5730 | 29 |
| 472 | 20241212 | 114600 | 879064980 | 5730 | 5730 | 5730 | 5730 | 165 |
| 473 | 20241212 | 114500 | 878119530 | 5730 | 5740 | 5740 | 5730 | 206 |
| 474 | 20241212 | 114400 | 876939140 | 5740 | 5720 | 5740 | 5720 | 187 |
| 475 | 20241212 | 114300 | 875867950 | 5710 | 5730 | 5740 | 5710 | 1092 |
| 476 | 20241212 | 114200 | 869617010 | 5730 | 5730 | 5730 | 5730 | 166 |
| 477 | 20241212 | 114100 | 868665830 | 5730 | 5720 | 5730 | 5720 | 377 |
| 478 | 20241212 | 114000 | 866508370 | 5720 | 5720 | 5720 | 5720 | 1 |
| 479 | 20241212 | 113900 | 866502650 | 5710 | 5720 | 5720 | 5710 | 533 |
| 480 | 20241212 | 113800 | 863454500 | 5720 | 5720 | 5720 | 5720 | 0 |
| 481 | 20241212 | 113700 | 863454500 | 5720 | 5720 | 5720 | 5710 | 706 |
| 482 | 20241212 | 113600 | 859417550 | 5720 | 5730 | 5730 | 5720 | 525 |
| 483 | 20241212 | 113500 | 856411420 | 5710 | 5730 | 5730 | 5710 | 40 |
| 484 | 20241212 | 113400 | 856183000 | 5700 | 5730 | 5730 | 5700 | 1010 |
| 485 | 20241212 | 113300 | 850397200 | 5730 | 5710 | 5730 | 5700 | 101 |
| 486 | 20241212 | 113200 | 849821200 | 5710 | 5660 | 5710 | 5660 | 3148 |
| 487 | 20241212 | 113100 | 831897000 | 5660 | 5650 | 5660 | 5650 | 68 |
| 488 | 20241212 | 113000 | 831512200 | 5640 | 5640 | 5640 | 5640 | 0 |
| 489 | 20241212 | 112900 | 831512200 | 5640 | 5640 | 5640 | 5640 | 40 |
| 490 | 20241212 | 112800 | 831286600 | 5640 | 5640 | 5640 | 5640 | 300 |
| 491 | 20241212 | 112700 | 829594600 | 5640 | 5640 | 5640 | 5640 | 0 |
| 492 | 20241212 | 112600 | 829594600 | 5640 | 5640 | 5640 | 5640 | 208 |
| 493 | 20241212 | 112500 | 828421480 | 5660 | 5660 | 5660 | 5660 | 0 |
| 494 | 20241212 | 112400 | 828421480 | 5660 | 5660 | 5660 | 5660 | 0 |
| 495 | 20241212 | 112300 | 828421480 | 5660 | 5660 | 5660 | 5660 | 0 |
| 496 | 20241212 | 112200 | 828421480 | 5660 | 5660 | 5660 | 5660 | 2 |
| 497 | 20241212 | 112100 | 828410160 | 5640 | 5640 | 5640 | 5640 | 155 |
| 498 | 20241212 | 112000 | 827535960 | 5660 | 5660 | 5660 | 5660 | 51 |
| 499 | 20241212 | 111900 | 827247300 | 5660 | 5660 | 5660 | 5660 | 777 |
| 500 | 20241212 | 111800 | 822849480 | 5660 | 5620 | 5660 | 5620 | 1975 |
| 501 | 20241212 | 111700 | 811716090 | 5630 | 5620 | 5630 | 5620 | 1109 |
| 502 | 20241212 | 111600 | 805473420 | 5630 | 5620 | 5630 | 5620 | 18 |
| 503 | 20241212 | 111500 | 805372250 | 5620 | 5620 | 5620 | 5620 | 0 |
| 504 | 20241212 | 111400 | 805372250 | 5620 | 5620 | 5620 | 5620 | 1 |
| 505 | 20241212 | 111300 | 805366630 | 5620 | 5620 | 5620 | 5620 | 153 |
| 506 | 20241212 | 111200 | 804506770 | 5620 | 5620 | 5620 | 5620 | 0 |
| 507 | 20241212 | 111100 | 804506770 | 5620 | 5620 | 5620 | 5620 | 1 |
| 508 | 20241212 | 111000 | 804501150 | 5600 | 5600 | 5600 | 5600 | 1 |
| 509 | 20241212 | 110900 | 804495550 | 5620 | 5620 | 5620 | 5620 | 0 |
| 510 | 20241212 | 110800 | 804495550 | 5620 | 5620 | 5620 | 5600 | 246 |
| 511 | 20241212 | 110700 | 803117230 | 5630 | 5610 | 5630 | 5610 | 1563 |
| 512 | 20241212 | 110600 | 794334980 | 5610 | 5600 | 5610 | 5600 | 400 |
| 513 | 20241212 | 110500 | 792092780 | 5590 | 5600 | 5600 | 5590 | 160 |
| 514 | 20241212 | 110400 | 791198180 | 5610 | 5600 | 5610 | 5600 | 124 |
| 515 | 20241212 | 110300 | 790503770 | 5600 | 5570 | 5610 | 5570 | 2425 |
| 516 | 20241212 | 110200 | 776950640 | 5560 | 5560 | 5560 | 5560 | 126 |
| 517 | 20241212 | 110100 | 776250080 | 5560 | 5560 | 5560 | 5560 | 11 |
| 518 | 20241212 | 110000 | 776188920 | 5560 | 5560 | 5560 | 5560 | 1 |
| 519 | 20241212 | 105900 | 776183360 | 5540 | 5560 | 5560 | 5540 | 4 |
| 520 | 20241212 | 105800 | 776161180 | 5530 | 5530 | 5530 | 5530 | 0 |
| 521 | 20241212 | 105700 | 776161180 | 5530 | 5560 | 5560 | 5530 | 779 |
| 522 | 20241212 | 105600 | 771848790 | 5570 | 5570 | 5570 | 5570 | 10 |
| 523 | 20241212 | 105500 | 771793090 | 5570 | 5560 | 5570 | 5560 | 35 |
| 524 | 20241212 | 105400 | 771598480 | 5560 | 5550 | 5560 | 5550 | 64 |
| 525 | 20241212 | 105300 | 771243260 | 5560 | 5550 | 5560 | 5550 | 34 |
| 526 | 20241212 | 105200 | 771054520 | 5550 | 5540 | 5550 | 5540 | 75 |
| 527 | 20241212 | 105100 | 770639000 | 5540 | 5540 | 5540 | 5540 | 5 |
| 528 | 20241212 | 105000 | 770611300 | 5550 | 5550 | 5550 | 5550 | 5 |
| 529 | 20241212 | 104900 | 770583550 | 5550 | 5550 | 5550 | 5550 | 0 |
| 530 | 20241212 | 104800 | 770583550 | 5550 | 5570 | 5570 | 5550 | 385 |
| 531 | 20241212 | 104700 | 768446760 | 5560 | 5560 | 5560 | 5560 | 850 |
| 532 | 20241212 | 104600 | 763720760 | 5560 | 5560 | 5560 | 5540 | 372 |
| 533 | 20241212 | 104500 | 761659820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 534 | 20241212 | 104400 | 761659820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 535 | 20241212 | 104300 | 761659820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 536 | 20241212 | 104200 | 761659820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 537 | 20241212 | 104100 | 761659820 | 5560 | 5550 | 5560 | 5550 | 6 |
| 538 | 20241212 | 104000 | 761626510 | 5550 | 5560 | 5560 | 5550 | 2 |
| 539 | 20241212 | 103900 | 761615400 | 5520 | 5520 | 5520 | 5520 | 150 |
| 540 | 20241212 | 103800 | 760787400 | 5540 | 5540 | 5540 | 5540 | 272 |
| 541 | 20241212 | 103700 | 759280520 | 5540 | 5560 | 5560 | 5510 | 3986 |
| 542 | 20241212 | 103600 | 737272560 | 5560 | 5550 | 5560 | 5550 | 357 |
| 543 | 20241212 | 103500 | 735290040 | 5550 | 5550 | 5550 | 5550 | 1 |
| 544 | 20241212 | 103400 | 735284490 | 5540 | 5540 | 5540 | 5540 | 97 |
| 545 | 20241212 | 103300 | 734747110 | 5550 | 5550 | 5550 | 5550 | 4 |
| 546 | 20241212 | 103200 | 734724910 | 5540 | 5550 | 5550 | 5540 | 2 |
| 547 | 20241212 | 103100 | 734713820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 548 | 20241212 | 103000 | 734713820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 549 | 20241212 | 102900 | 734713820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 550 | 20241212 | 102800 | 734713820 | 5540 | 5540 | 5540 | 5540 | 50 |
| 551 | 20241212 | 102700 | 734436820 | 5540 | 5540 | 5540 | 5540 | 1 |
| 552 | 20241212 | 102600 | 734431280 | 5540 | 5540 | 5540 | 5540 | 100 |
| 553 | 20241212 | 102500 | 733877280 | 5540 | 5540 | 5540 | 5540 | 0 |
| 554 | 20241212 | 102400 | 733877280 | 5540 | 5540 | 5540 | 5540 | 0 |
| 555 | 20241212 | 102300 | 733877280 | 5540 | 5540 | 5540 | 5540 | 150 |
| 556 | 20241212 | 102200 | 733046280 | 5540 | 5540 | 5540 | 5540 | 50 |
| 557 | 20241212 | 102100 | 732769280 | 5540 | 5540 | 5540 | 5540 | 20 |
| 558 | 20241212 | 102000 | 732658480 | 5530 | 5540 | 5550 | 5530 | 551 |
| 559 | 20241212 | 101900 | 729606430 | 5540 | 5540 | 5540 | 5540 | 0 |
| 560 | 20241212 | 101800 | 729606430 | 5540 | 5540 | 5540 | 5540 | 18 |
| 561 | 20241212 | 101700 | 729506710 | 5530 | 5530 | 5530 | 5530 | 248 |
| 562 | 20241212 | 101600 | 728135270 | 5530 | 5530 | 5530 | 5530 | 1 |
| 563 | 20241212 | 101500 | 728129740 | 5550 | 5520 | 5550 | 5520 | 718 |
| 564 | 20241212 | 101400 | 724166320 | 5510 | 5510 | 5510 | 5510 | 400 |
| 565 | 20241212 | 101300 | 721962320 | 5520 | 5520 | 5520 | 5520 | 0 |
| 566 | 20241212 | 101200 | 721962320 | 5520 | 5510 | 5520 | 5510 | 1014 |
| 567 | 20241212 | 101100 | 716375040 | 5520 | 5520 | 5520 | 5520 | 655 |
| 568 | 20241212 | 101000 | 712759440 | 5520 | 5540 | 5540 | 5520 | 854 |
| 569 | 20241212 | 100900 | 708043330 | 5560 | 5560 | 5560 | 5560 | 2 |
| 570 | 20241212 | 100800 | 708032210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 571 | 20241212 | 100700 | 708032210 | 5530 | 5530 | 5530 | 5530 | 100 |
| 572 | 20241212 | 100600 | 707479210 | 5540 | 5540 | 5540 | 5540 | 100 |
| 573 | 20241212 | 100500 | 706925210 | 5540 | 5540 | 5540 | 5540 | 0 |
| 574 | 20241212 | 100400 | 706925210 | 5540 | 5560 | 5560 | 5540 | 104 |
| 575 | 20241212 | 100300 | 706347290 | 5560 | 5560 | 5560 | 5560 | 170 |
| 576 | 20241212 | 100200 | 705402090 | 5540 | 5560 | 5560 | 5540 | 204 |
| 577 | 20241212 | 100100 | 704270450 | 5550 | 5550 | 5550 | 5550 | 138 |
| 578 | 20241212 | 100000 | 703504550 | 5550 | 5550 | 5550 | 5550 | 6 |
| 579 | 20241212 | 095900 | 703471250 | 5560 | 5560 | 5560 | 5560 | 0 |
| 580 | 20241212 | 095800 | 703471250 | 5560 | 5560 | 5560 | 5560 | 108 |
| 581 | 20241212 | 095700 | 702870770 | 5560 | 5540 | 5560 | 5540 | 363 |
| 582 | 20241212 | 095600 | 700859550 | 5530 | 5540 | 5540 | 5530 | 299 |
| 583 | 20241212 | 095500 | 699205580 | 5560 | 5530 | 5560 | 5530 | 201 |
| 584 | 20241212 | 095400 | 698093520 | 5530 | 5530 | 5530 | 5530 | 174 |
| 585 | 20241212 | 095300 | 697131300 | 5540 | 5540 | 5540 | 5540 | 18 |
| 586 | 20241212 | 095200 | 697031580 | 5530 | 5530 | 5530 | 5530 | 1365 |
| 587 | 20241212 | 095100 | 689483130 | 5530 | 5520 | 5530 | 5510 | 1102 |
| 588 | 20241212 | 095000 | 683402870 | 5520 | 5520 | 5520 | 5520 | 71 |
| 589 | 20241212 | 094900 | 683010950 | 5520 | 5510 | 5530 | 5510 | 1564 |
| 590 | 20241212 | 094800 | 674376440 | 5510 | 5510 | 5510 | 5510 | 81 |
| 591 | 20241212 | 094700 | 673930130 | 5510 | 5510 | 5510 | 5510 | 57 |
| 592 | 20241212 | 094600 | 673616060 | 5510 | 5510 | 5510 | 5510 | 1066 |
| 593 | 20241212 | 094500 | 667742400 | 5510 | 5530 | 5530 | 5510 | 1853 |
| 594 | 20241212 | 094400 | 657513700 | 5530 | 5560 | 5560 | 5530 | 166 |
| 595 | 20241212 | 094300 | 656595690 | 5560 | 5530 | 5570 | 5530 | 208 |
| 596 | 20241212 | 094200 | 655445300 | 5600 | 5600 | 5600 | 5530 | 1023 |
| 597 | 20241212 | 094100 | 649767760 | 5600 | 5600 | 5600 | 5600 | 7 |
| 598 | 20241212 | 094000 | 649728560 | 5600 | 5600 | 5600 | 5600 | 163 |
| 599 | 20241212 | 093900 | 648815760 | 5600 | 5600 | 5600 | 5560 | 193 |
| 600 | 20241212 | 093800 | 647738820 | 5600 | 5600 | 5600 | 5570 | 63 |
| 601 | 20241212 | 093700 | 647386050 | 5600 | 5540 | 5600 | 5540 | 2410 |
| 602 | 20241212 | 093600 | 633970900 | 5530 | 5520 | 5530 | 5500 | 1496 |
| 603 | 20241212 | 093500 | 625711020 | 5500 | 5500 | 5520 | 5500 | 1480 |
| 604 | 20241212 | 093400 | 617551020 | 5520 | 5520 | 5520 | 5520 | 6 |
| 605 | 20241212 | 093300 | 617517900 | 5520 | 5500 | 5520 | 5490 | 3182 |
| 606 | 20241212 | 093200 | 599983400 | 5520 | 5510 | 5540 | 5510 | 501 |
| 607 | 20241212 | 093100 | 597217480 | 5520 | 5520 | 5520 | 5520 | 250 |
| 608 | 20241212 | 093000 | 595837480 | 5520 | 5520 | 5520 | 5510 | 103 |
| 609 | 20241212 | 092900 | 595269620 | 5520 | 5510 | 5520 | 5510 | 270 |
| 610 | 20241212 | 092800 | 593779680 | 5510 | 5500 | 5510 | 5500 | 2212 |
| 611 | 20241212 | 092700 | 581594310 | 5510 | 5510 | 5510 | 5510 | 2 |
| 612 | 20241212 | 092600 | 581583290 | 5500 | 5490 | 5500 | 5480 | 1241 |
| 613 | 20241212 | 092500 | 574769110 | 5500 | 5510 | 5510 | 5480 | 1443 |
| 614 | 20241212 | 092400 | 566839860 | 5510 | 5500 | 5510 | 5500 | 620 |
| 615 | 20241212 | 092300 | 563426750 | 5500 | 5490 | 5510 | 5490 | 1802 |
| 616 | 20241212 | 092200 | 553515980 | 5490 | 5480 | 5500 | 5470 | 1319 |
| 617 | 20241212 | 092100 | 546290700 | 5480 | 5480 | 5490 | 5480 | 1579 |
| 618 | 20241212 | 092000 | 537637720 | 5480 | 5480 | 5490 | 5480 | 774 |
| 619 | 20241212 | 091900 | 533396190 | 5480 | 5520 | 5520 | 5480 | 6582 |
| 620 | 20241212 | 091800 | 497193520 | 5530 | 5530 | 5530 | 5520 | 172 |
| 621 | 20241212 | 091700 | 496243360 | 5520 | 5520 | 5520 | 5510 | 2935 |
| 622 | 20241212 | 091600 | 480057740 | 5530 | 5520 | 5530 | 5520 | 143 |
| 623 | 20241212 | 091500 | 479267200 | 5520 | 5520 | 5520 | 5520 | 35 |
| 624 | 20241212 | 091400 | 479074000 | 5540 | 5540 | 5540 | 5540 | 1971 |
| 625 | 20241212 | 091300 | 468154660 | 5540 | 5520 | 5540 | 5520 | 1040 |
| 626 | 20241212 | 091200 | 462393660 | 5510 | 5530 | 5540 | 5510 | 1054 |
| 627 | 20241212 | 091100 | 456572150 | 5540 | 5530 | 5540 | 5500 | 2663 |
| 628 | 20241212 | 091000 | 441865900 | 5500 | 5530 | 5530 | 5500 | 1853 |
| 629 | 20241212 | 090900 | 431667170 | 5540 | 5520 | 5560 | 5470 | 9650 |
| 630 | 20241212 | 090800 | 378545130 | 5520 | 5540 | 5550 | 5520 | 3087 |
| 631 | 20241212 | 090700 | 361471020 | 5550 | 5590 | 5600 | 5550 | 5948 |
| 632 | 20241212 | 090600 | 328313260 | 5590 | 5560 | 5590 | 5540 | 4352 |
| 633 | 20241212 | 090500 | 304063410 | 5530 | 5510 | 5560 | 5500 | 4254 |
| 634 | 20241212 | 090400 | 280593190 | 5510 | 5620 | 5640 | 5510 | 9244 |
| 635 | 20241212 | 090300 | 229191910 | 5630 | 5630 | 5630 | 5630 | 3852 |
| 636 | 20241212 | 090200 | 207505150 | 5400 | 5400 | 5400 | 5400 | 0 |
| 637 | 20241212 | 090100 | 207505150 | 5400 | 5790 | 5820 | 5400 | 16009 |
| 638 | 20241212 | 090000 | 116260450 | 5810 | 5770 | 5830 | 5770 | 16756 |