31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 192200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 6711 |
| 3 | 20241206 | 192100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 4 | 20241206 | 192000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 5 | 20241206 | 191900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 6 | 20241206 | 191800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 7 | 20241206 | 191700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 8 | 20241206 | 191600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 9 | 20241206 | 191500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 10 | 20241206 | 191400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 11 | 20241206 | 191300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 12 | 20241206 | 191200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 13 | 20241206 | 191100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 14 | 20241206 | 191000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 15 | 20241206 | 190900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 16 | 20241206 | 190800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 17 | 20241206 | 190700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 18 | 20241206 | 190600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 19 | 20241206 | 190500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 20 | 20241206 | 190400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 21 | 20241206 | 190300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 22 | 20241206 | 190200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 23 | 20241206 | 190100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 24 | 20241206 | 190000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 25 | 20241206 | 185900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 26 | 20241206 | 185800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 27 | 20241206 | 185700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 28 | 20241206 | 185600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 29 | 20241206 | 185500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 30 | 20241206 | 185400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 31 | 20241206 | 185300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 32 | 20241206 | 185200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 6711 |
| 33 | 20241206 | 185100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 34 | 20241206 | 185000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 35 | 20241206 | 184900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 36 | 20241206 | 184800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 37 | 20241206 | 184700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 38 | 20241206 | 184600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 39 | 20241206 | 184500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 40 | 20241206 | 184400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 41 | 20241206 | 184300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 42 | 20241206 | 184200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 43 | 20241206 | 184100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 44 | 20241206 | 184000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 45 | 20241206 | 183900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 46 | 20241206 | 183800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 47 | 20241206 | 183700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 48 | 20241206 | 183600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 49 | 20241206 | 183500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 50 | 20241206 | 183400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 51 | 20241206 | 183300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 52 | 20241206 | 183200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 53 | 20241206 | 183100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 54 | 20241206 | 183000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 55 | 20241206 | 182900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 56 | 20241206 | 182800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 57 | 20241206 | 182700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 58 | 20241206 | 182600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 59 | 20241206 | 182500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 60 | 20241206 | 182400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 61 | 20241206 | 182300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 62 | 20241206 | 182200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 6711 |
| 63 | 20241206 | 182100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 64 | 20241206 | 182000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 65 | 20241206 | 181900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 66 | 20241206 | 181800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 67 | 20241206 | 181700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 68 | 20241206 | 181600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 69 | 20241206 | 181500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 70 | 20241206 | 181400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 71 | 20241206 | 181300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 72 | 20241206 | 181200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 73 | 20241206 | 181100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 74 | 20241206 | 181000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 75 | 20241206 | 180900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 76 | 20241206 | 180800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 77 | 20241206 | 180700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 78 | 20241206 | 180600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 79 | 20241206 | 180500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 80 | 20241206 | 180400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 81 | 20241206 | 180300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 82 | 20241206 | 180200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 83 | 20241206 | 180100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 84 | 20241206 | 180000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 85 | 20241206 | 175900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 86 | 20241206 | 175800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 87 | 20241206 | 175700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 88 | 20241206 | 175600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 89 | 20241206 | 175500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 90 | 20241206 | 175400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 91 | 20241206 | 175300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 92 | 20241206 | 175200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 6711 |
| 93 | 20241206 | 175100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 94 | 20241206 | 175000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 95 | 20241206 | 174900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 96 | 20241206 | 174800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 97 | 20241206 | 174700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 98 | 20241206 | 174600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 99 | 20241206 | 174500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 100 | 20241206 | 174400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 101 | 20241206 | 174300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 102 | 20241206 | 174200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 103 | 20241206 | 174100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 104 | 20241206 | 174000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 105 | 20241206 | 173900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 106 | 20241206 | 173800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 107 | 20241206 | 173700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 108 | 20241206 | 173600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 109 | 20241206 | 173500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 110 | 20241206 | 173400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 111 | 20241206 | 173300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 112 | 20241206 | 173200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 113 | 20241206 | 173100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 114 | 20241206 | 173000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 115 | 20241206 | 172900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 116 | 20241206 | 172800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 117 | 20241206 | 172700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 118 | 20241206 | 172600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 119 | 20241206 | 172500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 120 | 20241206 | 172400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 121 | 20241206 | 172300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 122 | 20241206 | 172200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 6711 |
| 123 | 20241206 | 172100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 124 | 20241206 | 172000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 125 | 20241206 | 171900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 126 | 20241206 | 171800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 127 | 20241206 | 171700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 128 | 20241206 | 171600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 129 | 20241206 | 171500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 130 | 20241206 | 171400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 131 | 20241206 | 171300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 132 | 20241206 | 171200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 133 | 20241206 | 171100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 134 | 20241206 | 171000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 135 | 20241206 | 170900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 136 | 20241206 | 170800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 137 | 20241206 | 170700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 138 | 20241206 | 170600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 139 | 20241206 | 170500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 140 | 20241206 | 170400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 141 | 20241206 | 170300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 142 | 20241206 | 170200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 143 | 20241206 | 170100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 144 | 20241206 | 170000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 145 | 20241206 | 165900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 146 | 20241206 | 165800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 147 | 20241206 | 165700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 148 | 20241206 | 165600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 149 | 20241206 | 165500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 150 | 20241206 | 165400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 151 | 20241206 | 165300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 152 | 20241206 | 165200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 6711 |
| 153 | 20241206 | 165100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 154 | 20241206 | 165000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 155 | 20241206 | 164900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 156 | 20241206 | 164800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 157 | 20241206 | 164700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 158 | 20241206 | 164600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 159 | 20241206 | 164500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 160 | 20241206 | 164400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 161 | 20241206 | 164300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 162 | 20241206 | 164200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 163 | 20241206 | 164100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 164 | 20241206 | 164000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 165 | 20241206 | 163900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 166 | 20241206 | 163800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 167 | 20241206 | 163700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 168 | 20241206 | 163600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 169 | 20241206 | 163500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 170 | 20241206 | 163400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 171 | 20241206 | 163300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 172 | 20241206 | 163200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 173 | 20241206 | 163100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 174 | 20241206 | 163000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 175 | 20241206 | 162900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 176 | 20241206 | 162800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 177 | 20241206 | 162700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 178 | 20241206 | 162600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 179 | 20241206 | 162500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 180 | 20241206 | 162400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 181 | 20241206 | 162300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 182 | 20241206 | 162200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 6711 |
| 183 | 20241206 | 162100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 184 | 20241206 | 162000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 185 | 20241206 | 161900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 186 | 20241206 | 161800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 187 | 20241206 | 161700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 188 | 20241206 | 161600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 189 | 20241206 | 161500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 190 | 20241206 | 161400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 191 | 20241206 | 161300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 192 | 20241206 | 161200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 193 | 20241206 | 161100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 194 | 20241206 | 161000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 195 | 20241206 | 160900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 196 | 20241206 | 160800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 197 | 20241206 | 160700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 198 | 20241206 | 160600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 199 | 20241206 | 160500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 200 | 20241206 | 160400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 201 | 20241206 | 160300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 202 | 20241206 | 160200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 203 | 20241206 | 160100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 204 | 20241206 | 160000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 205 | 20241206 | 155900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 206 | 20241206 | 155800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 207 | 20241206 | 155700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 208 | 20241206 | 155600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 209 | 20241206 | 155500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 210 | 20241206 | 155400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 211 | 20241206 | 155300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 212 | 20241206 | 155200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 6711 |
| 213 | 20241206 | 155100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 214 | 20241206 | 155000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 215 | 20241206 | 154900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 216 | 20241206 | 154800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 217 | 20241206 | 154700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 218 | 20241206 | 154600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 219 | 20241206 | 154500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 220 | 20241206 | 154400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 221 | 20241206 | 154300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 222 | 20241206 | 154200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 223 | 20241206 | 154100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 224 | 20241206 | 154000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 225 | 20241206 | 153900 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 226 | 20241206 | 153800 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 227 | 20241206 | 153700 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 228 | 20241206 | 153600 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 229 | 20241206 | 153500 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 230 | 20241206 | 153400 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 231 | 20241206 | 153300 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 232 | 20241206 | 153200 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 233 | 20241206 | 153100 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 0 |
| 234 | 20241206 | 153000 | 1707414610 | 2635 | 2635 | 2635 | 2635 | 6711 |
| 235 | 20241206 | 152900 | 1689731125 | 2640 | 2640 | 2640 | 2640 | 0 |
| 236 | 20241206 | 152800 | 1689731125 | 2640 | 2640 | 2640 | 2640 | 0 |
| 237 | 20241206 | 152700 | 1689731125 | 2640 | 2640 | 2640 | 2640 | 0 |
| 238 | 20241206 | 152600 | 1689731125 | 2640 | 2640 | 2640 | 2640 | 0 |
| 239 | 20241206 | 152500 | 1689731125 | 2640 | 2640 | 2640 | 2640 | 0 |
| 240 | 20241206 | 152400 | 1689731125 | 2640 | 2640 | 2640 | 2640 | 0 |
| 241 | 20241206 | 152300 | 1689731125 | 2640 | 2640 | 2640 | 2640 | 0 |
| 242 | 20241206 | 152200 | 1689731125 | 2640 | 2640 | 2640 | 2640 | 0 |
| 243 | 20241206 | 152100 | 1689731125 | 2640 | 2640 | 2640 | 2640 | 0 |
| 244 | 20241206 | 152000 | 1689731125 | 2640 | 2640 | 2640 | 2640 | 0 |
| 245 | 20241206 | 151900 | 1689731125 | 2640 | 2640 | 2640 | 2640 | 390 |
| 246 | 20241206 | 151800 | 1688701525 | 2635 | 2640 | 2640 | 2635 | 77 |
| 247 | 20241206 | 151700 | 1688498450 | 2635 | 2635 | 2645 | 2635 | 504 |
| 248 | 20241206 | 151600 | 1687170135 | 2645 | 2635 | 2645 | 2630 | 599 |
| 249 | 20241206 | 151500 | 1685594515 | 2630 | 2630 | 2630 | 2625 | 2604 |
| 250 | 20241206 | 151400 | 1678755670 | 2630 | 2640 | 2645 | 2630 | 2842 |
| 251 | 20241206 | 151300 | 1671277210 | 2655 | 2640 | 2655 | 2640 | 5064 |
| 252 | 20241206 | 151200 | 1657855005 | 2640 | 2640 | 2640 | 2640 | 30 |
| 253 | 20241206 | 151100 | 1657775805 | 2645 | 2645 | 2645 | 2640 | 5049 |
| 254 | 20241206 | 151000 | 1644421450 | 2640 | 2635 | 2645 | 2630 | 9301 |
| 255 | 20241206 | 150900 | 1619907205 | 2635 | 2640 | 2645 | 2635 | 12082 |
| 256 | 20241206 | 150800 | 1588039715 | 2640 | 2650 | 2650 | 2640 | 16813 |
| 257 | 20241206 | 150700 | 1543592735 | 2645 | 2650 | 2650 | 2645 | 716 |
| 258 | 20241206 | 150600 | 1541696335 | 2655 | 2645 | 2655 | 2645 | 6011 |
| 259 | 20241206 | 150500 | 1525761500 | 2645 | 2645 | 2650 | 2645 | 361 |
| 260 | 20241206 | 150400 | 1524806645 | 2645 | 2640 | 2645 | 2640 | 2133 |
| 261 | 20241206 | 150300 | 1519175520 | 2640 | 2625 | 2640 | 2625 | 1135 |
| 262 | 20241206 | 150200 | 1516187665 | 2625 | 2630 | 2630 | 2625 | 1108 |
| 263 | 20241206 | 150100 | 1513279130 | 2630 | 2630 | 2630 | 2630 | 1397 |
| 264 | 20241206 | 150000 | 1509605020 | 2630 | 2635 | 2635 | 2630 | 90 |
| 265 | 20241206 | 145900 | 1509367990 | 2635 | 2635 | 2640 | 2630 | 3186 |
| 266 | 20241206 | 145800 | 1500977940 | 2635 | 2620 | 2635 | 2620 | 5091 |
| 267 | 20241206 | 145700 | 1487579475 | 2620 | 2620 | 2630 | 2620 | 1118 |
| 268 | 20241206 | 145600 | 1484650280 | 2625 | 2620 | 2630 | 2620 | 222 |
| 269 | 20241206 | 145500 | 1484067775 | 2620 | 2620 | 2630 | 2620 | 1628 |
| 270 | 20241206 | 145400 | 1479799770 | 2620 | 2620 | 2620 | 2620 | 369 |
| 271 | 20241206 | 145300 | 1478832990 | 2620 | 2620 | 2625 | 2620 | 1065 |
| 272 | 20241206 | 145200 | 1476042220 | 2620 | 2620 | 2625 | 2620 | 5170 |
| 273 | 20241206 | 145100 | 1462496775 | 2620 | 2625 | 2630 | 2620 | 870 |
| 274 | 20241206 | 145000 | 1460215850 | 2620 | 2620 | 2620 | 2620 | 372 |
| 275 | 20241206 | 144900 | 1459241210 | 2620 | 2620 | 2620 | 2620 | 501 |
| 276 | 20241206 | 144800 | 1457928590 | 2620 | 2620 | 2625 | 2620 | 1682 |
| 277 | 20241206 | 144700 | 1453519245 | 2620 | 2625 | 2625 | 2620 | 732 |
| 278 | 20241206 | 144600 | 1451599890 | 2625 | 2630 | 2630 | 2625 | 413 |
| 279 | 20241206 | 144500 | 1450515525 | 2625 | 2625 | 2630 | 2625 | 470 |
| 280 | 20241206 | 144400 | 1449281770 | 2625 | 2625 | 2630 | 2625 | 1388 |
| 281 | 20241206 | 144300 | 1445638265 | 2625 | 2625 | 2630 | 2625 | 769 |
| 282 | 20241206 | 144200 | 1443619400 | 2625 | 2625 | 2625 | 2625 | 166 |
| 283 | 20241206 | 144100 | 1443183650 | 2625 | 2630 | 2630 | 2625 | 654 |
| 284 | 20241206 | 144000 | 1441465420 | 2630 | 2635 | 2635 | 2625 | 382 |
| 285 | 20241206 | 143900 | 1440462625 | 2630 | 2625 | 2635 | 2625 | 2135 |
| 286 | 20241206 | 143800 | 1434850620 | 2630 | 2630 | 2635 | 2625 | 139 |
| 287 | 20241206 | 143700 | 1434484835 | 2625 | 2630 | 2635 | 2625 | 362 |
| 288 | 20241206 | 143600 | 1433533210 | 2625 | 2630 | 2635 | 2625 | 915 |
| 289 | 20241206 | 143500 | 1431128245 | 2635 | 2630 | 2635 | 2630 | 1241 |
| 290 | 20241206 | 143400 | 1427864175 | 2630 | 2630 | 2630 | 2630 | 573 |
| 291 | 20241206 | 143300 | 1426357185 | 2630 | 2635 | 2635 | 2630 | 527 |
| 292 | 20241206 | 143200 | 1424970935 | 2630 | 2630 | 2630 | 2630 | 644 |
| 293 | 20241206 | 143100 | 1423277215 | 2630 | 2630 | 2630 | 2630 | 170 |
| 294 | 20241206 | 143000 | 1422830115 | 2630 | 2630 | 2635 | 2625 | 1399 |
| 295 | 20241206 | 142900 | 1419149340 | 2625 | 2630 | 2630 | 2625 | 287 |
| 296 | 20241206 | 142800 | 1418395960 | 2625 | 2630 | 2635 | 2625 | 653 |
| 297 | 20241206 | 142700 | 1416680385 | 2630 | 2625 | 2630 | 2625 | 1246 |
| 298 | 20241206 | 142600 | 1413404160 | 2625 | 2625 | 2625 | 2625 | 667 |
| 299 | 20241206 | 142500 | 1411653285 | 2625 | 2625 | 2635 | 2625 | 288 |
| 300 | 20241206 | 142400 | 1410896255 | 2625 | 2630 | 2635 | 2625 | 459 |
| 301 | 20241206 | 142300 | 1409689410 | 2625 | 2635 | 2635 | 2625 | 3660 |
| 302 | 20241206 | 142200 | 1400058110 | 2635 | 2635 | 2640 | 2630 | 2927 |
| 303 | 20241206 | 142100 | 1392358795 | 2630 | 2630 | 2640 | 2630 | 379 |
| 304 | 20241206 | 142000 | 1391361520 | 2635 | 2635 | 2635 | 2630 | 4032 |
| 305 | 20241206 | 141900 | 1380738700 | 2630 | 2620 | 2630 | 2620 | 2258 |
| 306 | 20241206 | 141800 | 1374804015 | 2625 | 2625 | 2630 | 2620 | 1136 |
| 307 | 20241206 | 141700 | 1371825475 | 2625 | 2610 | 2625 | 2610 | 407 |
| 308 | 20241206 | 141600 | 1370760735 | 2615 | 2610 | 2615 | 2610 | 599 |
| 309 | 20241206 | 141500 | 1369196345 | 2610 | 2615 | 2615 | 2610 | 2047 |
| 310 | 20241206 | 141400 | 1363844235 | 2605 | 2605 | 2610 | 2605 | 2035 |
| 311 | 20241206 | 141300 | 1358535290 | 2605 | 2605 | 2605 | 2605 | 192 |
| 312 | 20241206 | 141200 | 1358035130 | 2610 | 2610 | 2610 | 2610 | 274 |
| 313 | 20241206 | 141100 | 1357319990 | 2605 | 2615 | 2615 | 2605 | 672 |
| 314 | 20241206 | 141000 | 1355567555 | 2610 | 2610 | 2610 | 2610 | 329 |
| 315 | 20241206 | 140900 | 1354708865 | 2610 | 2610 | 2615 | 2610 | 1365 |
| 316 | 20241206 | 140800 | 1351145975 | 2605 | 2605 | 2605 | 2605 | 295 |
| 317 | 20241206 | 140700 | 1350377500 | 2605 | 2605 | 2610 | 2605 | 1846 |
| 318 | 20241206 | 140600 | 1345565255 | 2605 | 2605 | 2605 | 2600 | 164 |
| 319 | 20241206 | 140500 | 1345138375 | 2610 | 2600 | 2610 | 2600 | 663 |
| 320 | 20241206 | 140400 | 1343413555 | 2605 | 2600 | 2605 | 2600 | 383 |
| 321 | 20241206 | 140300 | 1342417290 | 2600 | 2600 | 2600 | 2600 | 670 |
| 322 | 20241206 | 140200 | 1340675290 | 2600 | 2600 | 2605 | 2595 | 1759 |
| 323 | 20241206 | 140100 | 1336094450 | 2595 | 2595 | 2595 | 2595 | 673 |
| 324 | 20241206 | 140000 | 1334348015 | 2600 | 2600 | 2600 | 2595 | 442 |
| 325 | 20241206 | 135900 | 1333200730 | 2600 | 2595 | 2600 | 2595 | 470 |
| 326 | 20241206 | 135800 | 1331980700 | 2595 | 2595 | 2600 | 2595 | 343 |
| 327 | 20241206 | 135700 | 1331089720 | 2595 | 2600 | 2600 | 2595 | 1456 |
| 328 | 20241206 | 135600 | 1327304515 | 2605 | 2605 | 2605 | 2600 | 446 |
| 329 | 20241206 | 135500 | 1326144660 | 2605 | 2605 | 2605 | 2600 | 410 |
| 330 | 20241206 | 135400 | 1325078590 | 2605 | 2600 | 2605 | 2600 | 513 |
| 331 | 20241206 | 135300 | 1323744120 | 2600 | 2605 | 2610 | 2600 | 1119 |
| 332 | 20241206 | 135200 | 1320830920 | 2600 | 2605 | 2605 | 2600 | 182 |
| 333 | 20241206 | 135100 | 1320357670 | 2605 | 2605 | 2605 | 2600 | 490 |
| 334 | 20241206 | 135000 | 1319083180 | 2600 | 2605 | 2610 | 2600 | 625 |
| 335 | 20241206 | 134900 | 1317455430 | 2605 | 2600 | 2605 | 2600 | 998 |
| 336 | 20241206 | 134800 | 1314858925 | 2600 | 2610 | 2610 | 2600 | 158 |
| 337 | 20241206 | 134700 | 1314447680 | 2605 | 2600 | 2605 | 2600 | 695 |
| 338 | 20241206 | 134600 | 1312639000 | 2600 | 2600 | 2605 | 2600 | 1072 |
| 339 | 20241206 | 134500 | 1309849340 | 2605 | 2600 | 2605 | 2595 | 174 |
| 340 | 20241206 | 134400 | 1309397410 | 2600 | 2605 | 2605 | 2595 | 1883 |
| 341 | 20241206 | 134300 | 1304506445 | 2600 | 2600 | 2605 | 2595 | 347 |
| 342 | 20241206 | 134200 | 1303604570 | 2600 | 2600 | 2600 | 2600 | 586 |
| 343 | 20241206 | 134100 | 1302080970 | 2605 | 2610 | 2610 | 2600 | 162 |
| 344 | 20241206 | 134000 | 1301659390 | 2605 | 2600 | 2605 | 2600 | 681 |
| 345 | 20241206 | 133900 | 1299888770 | 2605 | 2605 | 2610 | 2605 | 525 |
| 346 | 20241206 | 133800 | 1298521075 | 2610 | 2605 | 2610 | 2605 | 617 |
| 347 | 20241206 | 133700 | 1296913545 | 2605 | 2610 | 2610 | 2605 | 237 |
| 348 | 20241206 | 133600 | 1296295800 | 2610 | 2620 | 2620 | 2610 | 599 |
| 349 | 20241206 | 133500 | 1294731935 | 2610 | 2610 | 2610 | 2605 | 508 |
| 350 | 20241206 | 133400 | 1293407830 | 2625 | 2605 | 2625 | 2605 | 606 |
| 351 | 20241206 | 133300 | 1291828560 | 2605 | 2595 | 2605 | 2595 | 402 |
| 352 | 20241206 | 133200 | 1290783450 | 2595 | 2595 | 2605 | 2595 | 1209 |
| 353 | 20241206 | 133100 | 1287645440 | 2590 | 2595 | 2595 | 2590 | 440 |
| 354 | 20241206 | 133000 | 1286505600 | 2590 | 2590 | 2590 | 2590 | 484 |
| 355 | 20241206 | 132900 | 1285252040 | 2590 | 2595 | 2595 | 2590 | 285 |
| 356 | 20241206 | 132800 | 1284513885 | 2590 | 2595 | 2595 | 2590 | 996 |
| 357 | 20241206 | 132700 | 1281931120 | 2595 | 2595 | 2595 | 2595 | 150 |
| 358 | 20241206 | 132600 | 1281541870 | 2595 | 2595 | 2595 | 2595 | 940 |
| 359 | 20241206 | 132500 | 1279102570 | 2600 | 2595 | 2600 | 2595 | 327 |
| 360 | 20241206 | 132400 | 1278253765 | 2600 | 2595 | 2605 | 2595 | 686 |
| 361 | 20241206 | 132300 | 1276473010 | 2595 | 2600 | 2600 | 2595 | 337 |
| 362 | 20241206 | 132200 | 1275597175 | 2600 | 2600 | 2605 | 2600 | 514 |
| 363 | 20241206 | 132100 | 1274260665 | 2600 | 2600 | 2620 | 2600 | 12449 |
| 364 | 20241206 | 132000 | 1241836590 | 2595 | 2595 | 2600 | 2590 | 7355 |
| 365 | 20241206 | 131900 | 1222750715 | 2595 | 2600 | 2600 | 2595 | 820 |
| 366 | 20241206 | 131800 | 1220622775 | 2595 | 2595 | 2595 | 2590 | 2597 |
| 367 | 20241206 | 131700 | 1213885420 | 2595 | 2600 | 2600 | 2595 | 3048 |
| 368 | 20241206 | 131600 | 1205973635 | 2605 | 2605 | 2605 | 2605 | 457 |
| 369 | 20241206 | 131500 | 1204783150 | 2605 | 2605 | 2610 | 2605 | 669 |
| 370 | 20241206 | 131400 | 1203040380 | 2610 | 2620 | 2620 | 2600 | 457 |
| 371 | 20241206 | 131300 | 1201851720 | 2605 | 2600 | 2620 | 2590 | 1008 |
| 372 | 20241206 | 131200 | 1199232055 | 2600 | 2590 | 2600 | 2590 | 577 |
| 373 | 20241206 | 131100 | 1197737595 | 2585 | 2590 | 2600 | 2585 | 3801 |
| 374 | 20241206 | 131000 | 1187875195 | 2590 | 2595 | 2595 | 2585 | 6095 |
| 375 | 20241206 | 130900 | 1172075000 | 2595 | 2600 | 2605 | 2595 | 2856 |
| 376 | 20241206 | 130800 | 1164647590 | 2605 | 2600 | 2610 | 2600 | 273 |
| 377 | 20241206 | 130700 | 1163936745 | 2600 | 2605 | 2605 | 2600 | 647 |
| 378 | 20241206 | 130600 | 1162251730 | 2610 | 2610 | 2610 | 2610 | 0 |
| 379 | 20241206 | 130500 | 1162251730 | 2610 | 2610 | 2610 | 2610 | 48 |
| 380 | 20241206 | 130400 | 1162126450 | 2610 | 2615 | 2615 | 2610 | 27 |
| 381 | 20241206 | 130300 | 1162055930 | 2615 | 2615 | 2615 | 2615 | 5 |
| 382 | 20241206 | 130200 | 1162042855 | 2615 | 2610 | 2615 | 2610 | 49 |
| 383 | 20241206 | 130100 | 1161914725 | 2615 | 2610 | 2615 | 2605 | 1883 |
| 384 | 20241206 | 130000 | 1157009450 | 2610 | 2615 | 2615 | 2610 | 766 |
| 385 | 20241206 | 125900 | 1155009950 | 2610 | 2610 | 2610 | 2610 | 632 |
| 386 | 20241206 | 125800 | 1153360430 | 2615 | 2615 | 2615 | 2615 | 12 |
| 387 | 20241206 | 125700 | 1153329050 | 2620 | 2620 | 2620 | 2620 | 48 |
| 388 | 20241206 | 125600 | 1153203290 | 2620 | 2620 | 2620 | 2620 | 0 |
| 389 | 20241206 | 125500 | 1153203290 | 2620 | 2620 | 2620 | 2620 | 0 |
| 390 | 20241206 | 125400 | 1153203290 | 2620 | 2620 | 2620 | 2620 | 337 |
| 391 | 20241206 | 125300 | 1152320350 | 2625 | 2625 | 2625 | 2625 | 0 |
| 392 | 20241206 | 125200 | 1152320350 | 2625 | 2625 | 2625 | 2625 | 83 |
| 393 | 20241206 | 125100 | 1152102475 | 2625 | 2625 | 2625 | 2625 | 0 |
| 394 | 20241206 | 125000 | 1152102475 | 2625 | 2625 | 2625 | 2625 | 4 |
| 395 | 20241206 | 124900 | 1152091975 | 2625 | 2625 | 2625 | 2625 | 48 |
| 396 | 20241206 | 124800 | 1151965975 | 2620 | 2625 | 2625 | 2620 | 702 |
| 397 | 20241206 | 124700 | 1150126635 | 2620 | 2625 | 2625 | 2620 | 128 |
| 398 | 20241206 | 124600 | 1149791035 | 2625 | 2625 | 2625 | 2625 | 11 |
| 399 | 20241206 | 124500 | 1149762160 | 2625 | 2625 | 2625 | 2625 | 4 |
| 400 | 20241206 | 124400 | 1149751660 | 2625 | 2625 | 2625 | 2625 | 68 |
| 401 | 20241206 | 124300 | 1149573160 | 2625 | 2625 | 2625 | 2625 | 0 |
| 402 | 20241206 | 124200 | 1149573160 | 2625 | 2625 | 2625 | 2625 | 48 |
| 403 | 20241206 | 124100 | 1149447160 | 2625 | 2625 | 2625 | 2625 | 246 |
| 404 | 20241206 | 124000 | 1148801410 | 2630 | 2630 | 2630 | 2630 | 0 |
| 405 | 20241206 | 123900 | 1148801410 | 2630 | 2630 | 2630 | 2630 | 95 |
| 406 | 20241206 | 123800 | 1148551560 | 2630 | 2630 | 2630 | 2630 | 0 |
| 407 | 20241206 | 123700 | 1148551560 | 2630 | 2630 | 2630 | 2630 | 0 |
| 408 | 20241206 | 123600 | 1148551560 | 2630 | 2630 | 2630 | 2625 | 291 |
| 409 | 20241206 | 123500 | 1147786945 | 2630 | 2630 | 2630 | 2630 | 0 |
| 410 | 20241206 | 123400 | 1147786945 | 2630 | 2630 | 2630 | 2630 | 48 |
| 411 | 20241206 | 123300 | 1147660705 | 2630 | 2630 | 2630 | 2630 | 0 |
| 412 | 20241206 | 123200 | 1147660705 | 2630 | 2630 | 2630 | 2630 | 0 |
| 413 | 20241206 | 123100 | 1147660705 | 2630 | 2630 | 2630 | 2630 | 48 |
| 414 | 20241206 | 123000 | 1147534465 | 2625 | 2625 | 2625 | 2625 | 248 |
| 415 | 20241206 | 122900 | 1146883465 | 2625 | 2625 | 2625 | 2625 | 48 |
| 416 | 20241206 | 122800 | 1146757465 | 2625 | 2625 | 2625 | 2625 | 0 |
| 417 | 20241206 | 122700 | 1146757465 | 2625 | 2625 | 2625 | 2625 | 71 |
| 418 | 20241206 | 122600 | 1146571090 | 2625 | 2625 | 2625 | 2625 | 48 |
| 419 | 20241206 | 122500 | 1146445090 | 2625 | 2620 | 2625 | 2615 | 3125 |
| 420 | 20241206 | 122400 | 1138257590 | 2625 | 2630 | 2630 | 2620 | 257 |
| 421 | 20241206 | 122300 | 1137583225 | 2630 | 2625 | 2630 | 2625 | 170 |
| 422 | 20241206 | 122200 | 1137136970 | 2630 | 2625 | 2630 | 2625 | 198 |
| 423 | 20241206 | 122100 | 1136617210 | 2630 | 2625 | 2630 | 2625 | 49 |
| 424 | 20241206 | 122000 | 1136488345 | 2625 | 2625 | 2630 | 2625 | 557 |
| 425 | 20241206 | 121900 | 1135026210 | 2630 | 2630 | 2630 | 2630 | 72 |
| 426 | 20241206 | 121800 | 1134836850 | 2630 | 2630 | 2630 | 2630 | 1 |
| 427 | 20241206 | 121700 | 1134834220 | 2630 | 2630 | 2630 | 2630 | 38 |
| 428 | 20241206 | 121600 | 1134734280 | 2630 | 2630 | 2630 | 2630 | 168 |
| 429 | 20241206 | 121500 | 1134292440 | 2625 | 2625 | 2625 | 2625 | 0 |
| 430 | 20241206 | 121400 | 1134292440 | 2625 | 2625 | 2625 | 2625 | 1456 |
| 431 | 20241206 | 121300 | 1130470440 | 2625 | 2625 | 2625 | 2625 | 90 |
| 432 | 20241206 | 121200 | 1130234190 | 2625 | 2625 | 2625 | 2625 | 0 |
| 433 | 20241206 | 121100 | 1130234190 | 2625 | 2625 | 2625 | 2625 | 420 |
| 434 | 20241206 | 121000 | 1129131690 | 2625 | 2630 | 2630 | 2625 | 3043 |
| 435 | 20241206 | 120900 | 1121143780 | 2630 | 2630 | 2630 | 2630 | 1245 |
| 436 | 20241206 | 120800 | 1117869430 | 2635 | 2635 | 2640 | 2635 | 1026 |
| 437 | 20241206 | 120700 | 1115165910 | 2635 | 2635 | 2635 | 2635 | 1 |
| 438 | 20241206 | 120600 | 1115163275 | 2630 | 2630 | 2630 | 2630 | 1833 |
| 439 | 20241206 | 120500 | 1110342485 | 2630 | 2630 | 2630 | 2630 | 0 |
| 440 | 20241206 | 120400 | 1110342485 | 2630 | 2630 | 2635 | 2630 | 49 |
| 441 | 20241206 | 120300 | 1110213605 | 2635 | 2630 | 2635 | 2630 | 103 |
| 442 | 20241206 | 120200 | 1109942710 | 2630 | 2635 | 2635 | 2630 | 168 |
| 443 | 20241206 | 120100 | 1109500860 | 2630 | 2635 | 2635 | 2630 | 57 |
| 444 | 20241206 | 120000 | 1109350930 | 2630 | 2630 | 2635 | 2620 | 799 |
| 445 | 20241206 | 115900 | 1107252455 | 2635 | 2635 | 2635 | 2635 | 0 |
| 446 | 20241206 | 115800 | 1107252455 | 2635 | 2635 | 2635 | 2635 | 248 |
| 447 | 20241206 | 115700 | 1106598975 | 2635 | 2635 | 2635 | 2635 | 396 |
| 448 | 20241206 | 115600 | 1105555515 | 2635 | 2635 | 2640 | 2635 | 5 |
| 449 | 20241206 | 115500 | 1105542330 | 2635 | 2635 | 2640 | 2635 | 1107 |
| 450 | 20241206 | 115400 | 1102625375 | 2640 | 2640 | 2645 | 2640 | 1175 |
| 451 | 20241206 | 115300 | 1099523365 | 2645 | 2645 | 2645 | 2645 | 83 |
| 452 | 20241206 | 115200 | 1099303830 | 2640 | 2645 | 2645 | 2640 | 190 |
| 453 | 20241206 | 115100 | 1098802170 | 2650 | 2655 | 2655 | 2650 | 683 |
| 454 | 20241206 | 115000 | 1096991315 | 2660 | 2660 | 2660 | 2660 | 156 |
| 455 | 20241206 | 114900 | 1096576355 | 2660 | 2660 | 2660 | 2660 | 0 |
| 456 | 20241206 | 114800 | 1096576355 | 2660 | 2665 | 2665 | 2660 | 49 |
| 457 | 20241206 | 114700 | 1096445775 | 2660 | 2660 | 2665 | 2660 | 1002 |
| 458 | 20241206 | 114600 | 1093780450 | 2660 | 2660 | 2660 | 2660 | 361 |
| 459 | 20241206 | 114500 | 1092820190 | 2660 | 2660 | 2665 | 2655 | 6 |
| 460 | 20241206 | 114400 | 1092804230 | 2660 | 2660 | 2660 | 2660 | 556 |
| 461 | 20241206 | 114300 | 1091325270 | 2665 | 2665 | 2665 | 2665 | 0 |
| 462 | 20241206 | 114200 | 1091325270 | 2665 | 2660 | 2665 | 2660 | 49 |
| 463 | 20241206 | 114100 | 1091194690 | 2665 | 2655 | 2665 | 2655 | 512 |
| 464 | 20241206 | 114000 | 1089832765 | 2665 | 2660 | 2665 | 2655 | 865 |
| 465 | 20241206 | 113900 | 1087535860 | 2660 | 2660 | 2670 | 2655 | 394 |
| 466 | 20241206 | 113800 | 1086485150 | 2665 | 2655 | 2665 | 2655 | 2115 |
| 467 | 20241206 | 113700 | 1080852365 | 2655 | 2650 | 2660 | 2645 | 5467 |
| 468 | 20241206 | 113600 | 1066317800 | 2650 | 2640 | 2650 | 2640 | 506 |
| 469 | 20241206 | 113500 | 1064979915 | 2650 | 2650 | 2650 | 2640 | 4878 |
| 470 | 20241206 | 113400 | 1052055015 | 2650 | 2650 | 2650 | 2645 | 958 |
| 471 | 20241206 | 113300 | 1049516815 | 2650 | 2650 | 2650 | 2650 | 5 |
| 472 | 20241206 | 113200 | 1049503565 | 2650 | 2645 | 2650 | 2645 | 565 |
| 473 | 20241206 | 113100 | 1048006370 | 2645 | 2645 | 2650 | 2640 | 1946 |
| 474 | 20241206 | 113000 | 1042864205 | 2645 | 2635 | 2645 | 2635 | 3383 |
| 475 | 20241206 | 112900 | 1033924765 | 2640 | 2630 | 2640 | 2630 | 522 |
| 476 | 20241206 | 112800 | 1032549375 | 2630 | 2625 | 2640 | 2625 | 4170 |
| 477 | 20241206 | 112700 | 1021551165 | 2625 | 2620 | 2625 | 2620 | 45 |
| 478 | 20241206 | 112600 | 1021433050 | 2620 | 2625 | 2625 | 2620 | 629 |
| 479 | 20241206 | 112500 | 1019783925 | 2625 | 2625 | 2625 | 2625 | 1589 |
| 480 | 20241206 | 112400 | 1015612800 | 2625 | 2625 | 2625 | 2625 | 3 |
| 481 | 20241206 | 112300 | 1015604925 | 2630 | 2625 | 2630 | 2625 | 13 |
| 482 | 20241206 | 112200 | 1015570775 | 2625 | 2620 | 2635 | 2620 | 3042 |
| 483 | 20241206 | 112100 | 1007572140 | 2620 | 2620 | 2620 | 2620 | 518 |
| 484 | 20241206 | 112000 | 1006214980 | 2620 | 2620 | 2620 | 2620 | 5 |
| 485 | 20241206 | 111900 | 1006201880 | 2620 | 2615 | 2620 | 2615 | 1358 |
| 486 | 20241206 | 111800 | 1002650340 | 2615 | 2610 | 2615 | 2610 | 145 |
| 487 | 20241206 | 111700 | 1002271670 | 2615 | 2605 | 2615 | 2595 | 705 |
| 488 | 20241206 | 111600 | 1000440290 | 2600 | 2600 | 2600 | 2600 | 100 |
| 489 | 20241206 | 111500 | 1000180290 | 2605 | 2605 | 2605 | 2605 | 500 |
| 490 | 20241206 | 111400 | 998877790 | 2610 | 2610 | 2610 | 2610 | 187 |
| 491 | 20241206 | 111300 | 998389720 | 2605 | 2605 | 2605 | 2605 | 373 |
| 492 | 20241206 | 111200 | 997418055 | 2610 | 2610 | 2610 | 2610 | 48 |
| 493 | 20241206 | 111100 | 997292775 | 2610 | 2610 | 2615 | 2610 | 320 |
| 494 | 20241206 | 111000 | 996457485 | 2610 | 2615 | 2615 | 2610 | 18 |
| 495 | 20241206 | 110900 | 996410425 | 2615 | 2615 | 2615 | 2615 | 75 |
| 496 | 20241206 | 110800 | 996214300 | 2615 | 2605 | 2620 | 2605 | 8289 |
| 497 | 20241206 | 110700 | 974537750 | 2605 | 2605 | 2610 | 2605 | 963 |
| 498 | 20241206 | 110600 | 972029120 | 2600 | 2600 | 2600 | 2600 | 340 |
| 499 | 20241206 | 110500 | 971145120 | 2600 | 2600 | 2600 | 2600 | 0 |
| 500 | 20241206 | 110400 | 971145120 | 2600 | 2595 | 2600 | 2595 | 1244 |
| 501 | 20241206 | 110300 | 967910975 | 2595 | 2600 | 2600 | 2595 | 251 |
| 502 | 20241206 | 110200 | 967259625 | 2600 | 2590 | 2600 | 2585 | 2154 |
| 503 | 20241206 | 110100 | 961675420 | 2590 | 2595 | 2595 | 2585 | 2847 |
| 504 | 20241206 | 110000 | 954292780 | 2575 | 2575 | 2575 | 2575 | 0 |
| 505 | 20241206 | 105900 | 954292780 | 2575 | 2575 | 2595 | 2570 | 6945 |
| 506 | 20241206 | 105800 | 936361250 | 2575 | 2580 | 2590 | 2575 | 1882 |
| 507 | 20241206 | 105700 | 931491395 | 2575 | 2570 | 2575 | 2570 | 3634 |
| 508 | 20241206 | 105600 | 922136845 | 2570 | 2570 | 2575 | 2565 | 6878 |
| 509 | 20241206 | 105500 | 904453310 | 2570 | 2565 | 2570 | 2560 | 6458 |
| 510 | 20241206 | 105400 | 887861650 | 2575 | 2565 | 2575 | 2560 | 7603 |
| 511 | 20241206 | 105300 | 868368875 | 2575 | 2565 | 2575 | 2560 | 4434 |
| 512 | 20241206 | 105200 | 856972310 | 2565 | 2590 | 2595 | 2565 | 43377 |
| 513 | 20241206 | 105100 | 745259495 | 2590 | 2590 | 2590 | 2590 | 2099 |
| 514 | 20241206 | 105000 | 739823085 | 2585 | 2585 | 2585 | 2585 | 2056 |
| 515 | 20241206 | 104900 | 734508325 | 2585 | 2585 | 2590 | 2585 | 866 |
| 516 | 20241206 | 104800 | 732269050 | 2585 | 2590 | 2590 | 2585 | 4656 |
| 517 | 20241206 | 104700 | 720210160 | 2595 | 2595 | 2595 | 2595 | 1091 |
| 518 | 20241206 | 104600 | 717379015 | 2595 | 2595 | 2595 | 2595 | 1817 |
| 519 | 20241206 | 104500 | 712663900 | 2600 | 2600 | 2600 | 2600 | 1 |
| 520 | 20241206 | 104400 | 712661300 | 2595 | 2595 | 2595 | 2595 | 57 |
| 521 | 20241206 | 104300 | 712513385 | 2605 | 2605 | 2605 | 2600 | 2864 |
| 522 | 20241206 | 104200 | 705066660 | 2605 | 2605 | 2605 | 2605 | 107 |
| 523 | 20241206 | 104100 | 704787925 | 2605 | 2605 | 2605 | 2605 | 4 |
| 524 | 20241206 | 104000 | 704777505 | 2610 | 2595 | 2610 | 2595 | 5949 |
| 525 | 20241206 | 103900 | 689294310 | 2595 | 2600 | 2600 | 2595 | 503 |
| 526 | 20241206 | 103800 | 687988025 | 2600 | 2600 | 2600 | 2600 | 200 |
| 527 | 20241206 | 103700 | 687468025 | 2600 | 2600 | 2600 | 2600 | 200 |
| 528 | 20241206 | 103600 | 686948025 | 2600 | 2600 | 2605 | 2595 | 4568 |
| 529 | 20241206 | 103500 | 675088080 | 2600 | 2600 | 2600 | 2600 | 30 |
| 530 | 20241206 | 103400 | 675010080 | 2600 | 2595 | 2600 | 2595 | 805 |
| 531 | 20241206 | 103300 | 672920580 | 2600 | 2590 | 2605 | 2590 | 1698 |
| 532 | 20241206 | 103200 | 668522355 | 2590 | 2590 | 2590 | 2590 | 598 |
| 533 | 20241206 | 103100 | 666973535 | 2585 | 2585 | 2585 | 2585 | 500 |
| 534 | 20241206 | 103000 | 665681035 | 2585 | 2585 | 2585 | 2585 | 1 |
| 535 | 20241206 | 102900 | 665678450 | 2585 | 2585 | 2590 | 2580 | 7006 |
| 536 | 20241206 | 102800 | 647602675 | 2585 | 2585 | 2590 | 2585 | 1051 |
| 537 | 20241206 | 102700 | 644885835 | 2585 | 2585 | 2590 | 2580 | 7601 |
| 538 | 20241206 | 102600 | 625241965 | 2585 | 2590 | 2590 | 2585 | 2107 |
| 539 | 20241206 | 102500 | 619795335 | 2585 | 2585 | 2585 | 2585 | 0 |
| 540 | 20241206 | 102400 | 619795335 | 2585 | 2585 | 2585 | 2585 | 0 |
| 541 | 20241206 | 102300 | 619795335 | 2585 | 2585 | 2590 | 2585 | 7478 |
| 542 | 20241206 | 102200 | 600464645 | 2580 | 2585 | 2590 | 2580 | 1557 |
| 543 | 20241206 | 102100 | 596441655 | 2585 | 2585 | 2590 | 2585 | 1455 |
| 544 | 20241206 | 102000 | 592680470 | 2585 | 2595 | 2595 | 2585 | 13332 |
| 545 | 20241206 | 101900 | 558216460 | 2595 | 2600 | 2600 | 2590 | 3383 |
| 546 | 20241206 | 101800 | 549451830 | 2600 | 2590 | 2605 | 2590 | 64 |
| 547 | 20241206 | 101700 | 549285160 | 2605 | 2600 | 2605 | 2590 | 6191 |
| 548 | 20241206 | 101600 | 533219085 | 2595 | 2600 | 2600 | 2595 | 2809 |
| 549 | 20241206 | 101500 | 525929430 | 2600 | 2595 | 2600 | 2595 | 32 |
| 550 | 20241206 | 101400 | 525846240 | 2595 | 2600 | 2600 | 2595 | 18619 |
| 551 | 20241206 | 101300 | 477436975 | 2600 | 2605 | 2605 | 2600 | 307 |
| 552 | 20241206 | 101200 | 476638710 | 2605 | 2605 | 2605 | 2605 | 2267 |
| 553 | 20241206 | 101100 | 470733175 | 2605 | 2605 | 2605 | 2605 | 1451 |
| 554 | 20241206 | 101000 | 466953320 | 2605 | 2610 | 2610 | 2605 | 78 |
| 555 | 20241206 | 100900 | 466750115 | 2610 | 2610 | 2610 | 2610 | 5 |
| 556 | 20241206 | 100800 | 466737065 | 2600 | 2610 | 2610 | 2600 | 510 |
| 557 | 20241206 | 100700 | 465410965 | 2605 | 2610 | 2610 | 2605 | 10050 |
| 558 | 20241206 | 100600 | 439217845 | 2610 | 2610 | 2610 | 2610 | 30 |
| 559 | 20241206 | 100500 | 439139545 | 2615 | 2615 | 2615 | 2615 | 0 |
| 560 | 20241206 | 100400 | 439139545 | 2615 | 2615 | 2615 | 2615 | 1 |
| 561 | 20241206 | 100300 | 439136930 | 2615 | 2620 | 2620 | 2615 | 3130 |
| 562 | 20241206 | 100200 | 430951975 | 2620 | 2620 | 2620 | 2620 | 1 |
| 563 | 20241206 | 100100 | 430949355 | 2615 | 2610 | 2615 | 2610 | 1142 |
| 564 | 20241206 | 100000 | 427963875 | 2610 | 2620 | 2620 | 2610 | 863 |
| 565 | 20241206 | 095900 | 425710415 | 2620 | 2620 | 2620 | 2620 | 10 |
| 566 | 20241206 | 095800 | 425684215 | 2610 | 2610 | 2610 | 2610 | 1034 |
| 567 | 20241206 | 095700 | 422985475 | 2615 | 2620 | 2625 | 2615 | 991 |
| 568 | 20241206 | 095600 | 420392500 | 2615 | 2615 | 2620 | 2615 | 1101 |
| 569 | 20241206 | 095500 | 417512880 | 2610 | 2615 | 2615 | 2610 | 1090 |
| 570 | 20241206 | 095400 | 414662745 | 2620 | 2620 | 2625 | 2620 | 79 |
| 571 | 20241206 | 095300 | 414455760 | 2630 | 2630 | 2630 | 2630 | 0 |
| 572 | 20241206 | 095200 | 414455760 | 2630 | 2620 | 2630 | 2620 | 5 |
| 573 | 20241206 | 095100 | 414442650 | 2620 | 2625 | 2625 | 2620 | 96 |
| 574 | 20241206 | 095000 | 414191125 | 2630 | 2620 | 2630 | 2620 | 469 |
| 575 | 20241206 | 094900 | 412962325 | 2620 | 2620 | 2625 | 2620 | 2004 |
| 576 | 20241206 | 094800 | 407711835 | 2615 | 2620 | 2620 | 2615 | 194 |
| 577 | 20241206 | 094700 | 407204515 | 2620 | 2620 | 2620 | 2620 | 1009 |
| 578 | 20241206 | 094600 | 404560935 | 2625 | 2625 | 2625 | 2625 | 0 |
| 579 | 20241206 | 094500 | 404560935 | 2625 | 2625 | 2625 | 2625 | 19 |
| 580 | 20241206 | 094400 | 404511060 | 2625 | 2630 | 2630 | 2625 | 458 |
| 581 | 20241206 | 094300 | 403308035 | 2630 | 2615 | 2645 | 2615 | 20558 |
| 582 | 20241206 | 094200 | 349319855 | 2615 | 2610 | 2615 | 2610 | 432 |
| 583 | 20241206 | 094100 | 348192310 | 2610 | 2615 | 2615 | 2610 | 62 |
| 584 | 20241206 | 094000 | 348030185 | 2610 | 2610 | 2610 | 2610 | 431 |
| 585 | 20241206 | 093900 | 346905275 | 2610 | 2615 | 2615 | 2610 | 2033 |
| 586 | 20241206 | 093800 | 341599035 | 2615 | 2620 | 2620 | 2615 | 722 |
| 587 | 20241206 | 093700 | 339707475 | 2620 | 2620 | 2620 | 2620 | 61 |
| 588 | 20241206 | 093600 | 339547655 | 2620 | 2620 | 2625 | 2615 | 571 |
| 589 | 20241206 | 093500 | 338050675 | 2620 | 2620 | 2620 | 2620 | 424 |
| 590 | 20241206 | 093400 | 336939795 | 2610 | 2615 | 2620 | 2610 | 504 |
| 591 | 20241206 | 093300 | 335624320 | 2610 | 2615 | 2615 | 2610 | 2177 |
| 592 | 20241206 | 093200 | 329940995 | 2615 | 2615 | 2615 | 2615 | 1466 |
| 593 | 20241206 | 093100 | 326107405 | 2615 | 2620 | 2620 | 2615 | 8520 |
| 594 | 20241206 | 093000 | 303788110 | 2625 | 2625 | 2625 | 2625 | 50 |
| 595 | 20241206 | 092900 | 303656860 | 2625 | 2625 | 2625 | 2625 | 0 |
| 596 | 20241206 | 092800 | 303656860 | 2625 | 2625 | 2625 | 2625 | 0 |
| 597 | 20241206 | 092700 | 303656860 | 2625 | 2625 | 2625 | 2625 | 821 |
| 598 | 20241206 | 092600 | 301501735 | 2630 | 2630 | 2630 | 2630 | 105 |
| 599 | 20241206 | 092500 | 301225585 | 2630 | 2630 | 2630 | 2630 | 0 |
| 600 | 20241206 | 092400 | 301225585 | 2630 | 2620 | 2630 | 2620 | 2468 |
| 601 | 20241206 | 092300 | 294746740 | 2615 | 2615 | 2615 | 2615 | 5213 |
| 602 | 20241206 | 092200 | 281114745 | 2615 | 2615 | 2615 | 2615 | 112 |
| 603 | 20241206 | 092100 | 280821865 | 2615 | 2615 | 2625 | 2615 | 1118 |
| 604 | 20241206 | 092000 | 277898275 | 2615 | 2615 | 2615 | 2615 | 0 |
| 605 | 20241206 | 091900 | 277898275 | 2615 | 2615 | 2615 | 2615 | 0 |
| 606 | 20241206 | 091800 | 277898275 | 2615 | 2630 | 2630 | 2615 | 5340 |
| 607 | 20241206 | 091700 | 263894170 | 2630 | 2630 | 2635 | 2630 | 3605 |
| 608 | 20241206 | 091600 | 254413010 | 2635 | 2640 | 2645 | 2635 | 11787 |
| 609 | 20241206 | 091500 | 223348565 | 2640 | 2640 | 2645 | 2640 | 1659 |
| 610 | 20241206 | 091400 | 218968795 | 2645 | 2650 | 2650 | 2640 | 2906 |
| 611 | 20241206 | 091300 | 211281745 | 2660 | 2650 | 2660 | 2645 | 16553 |
| 612 | 20241206 | 091200 | 167406875 | 2655 | 2650 | 2665 | 2650 | 10861 |
| 613 | 20241206 | 091100 | 138618090 | 2650 | 2650 | 2655 | 2650 | 806 |
| 614 | 20241206 | 091000 | 136480835 | 2665 | 2655 | 2665 | 2650 | 3817 |
| 615 | 20241206 | 090900 | 126357920 | 2645 | 2655 | 2655 | 2645 | 1491 |
| 616 | 20241206 | 090800 | 122404600 | 2650 | 2645 | 2665 | 2645 | 8807 |
| 617 | 20241206 | 090700 | 99071260 | 2650 | 2630 | 2650 | 2630 | 5367 |
| 618 | 20241206 | 090600 | 84886585 | 2640 | 2630 | 2640 | 2630 | 176 |
| 619 | 20241206 | 090500 | 84423595 | 2640 | 2635 | 2640 | 2630 | 648 |
| 620 | 20241206 | 090400 | 82717635 | 2650 | 2650 | 2650 | 2650 | 47 |
| 621 | 20241206 | 090300 | 82593085 | 2650 | 2615 | 2650 | 2610 | 11339 |
| 622 | 20241206 | 090200 | 52668315 | 2610 | 2610 | 2615 | 2610 | 1760 |
| 623 | 20241206 | 090100 | 48071400 | 2610 | 2600 | 2610 | 2600 | 10561 |
| 624 | 20241206 | 090000 | 20612790 | 2585 | 2585 | 2585 | 2585 | 7974 |