31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 193200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 6367 |
| 3 | 20241209 | 193100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 4 | 20241209 | 193000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 5 | 20241209 | 192900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 6 | 20241209 | 192800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 7 | 20241209 | 192700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 8 | 20241209 | 192600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 9 | 20241209 | 192500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 10 | 20241209 | 192400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 11 | 20241209 | 192300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 12 | 20241209 | 192200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 13 | 20241209 | 192100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 14 | 20241209 | 192000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 15 | 20241209 | 191900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 16 | 20241209 | 191800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 17 | 20241209 | 191700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 18 | 20241209 | 191600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 19 | 20241209 | 191500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 20 | 20241209 | 191400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 21 | 20241209 | 191300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 22 | 20241209 | 191200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 23 | 20241209 | 191100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 24 | 20241209 | 191000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 25 | 20241209 | 190900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 26 | 20241209 | 190800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 27 | 20241209 | 190700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 28 | 20241209 | 190600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 29 | 20241209 | 190500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 30 | 20241209 | 190400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 31 | 20241209 | 190300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 32 | 20241209 | 190200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 6367 |
| 33 | 20241209 | 190100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 34 | 20241209 | 190000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 35 | 20241209 | 185900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 36 | 20241209 | 185800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 37 | 20241209 | 185700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 38 | 20241209 | 185600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 39 | 20241209 | 185500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 40 | 20241209 | 185400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 41 | 20241209 | 185300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 42 | 20241209 | 185200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 43 | 20241209 | 185100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 44 | 20241209 | 185000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 45 | 20241209 | 184900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 46 | 20241209 | 184800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 47 | 20241209 | 184700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 48 | 20241209 | 184600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 49 | 20241209 | 184500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 50 | 20241209 | 184400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 51 | 20241209 | 184300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 52 | 20241209 | 184200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 53 | 20241209 | 184100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 54 | 20241209 | 184000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 55 | 20241209 | 183900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 56 | 20241209 | 183800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 57 | 20241209 | 183700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 58 | 20241209 | 183600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 59 | 20241209 | 183500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 60 | 20241209 | 183400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 61 | 20241209 | 183300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 62 | 20241209 | 183200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 6367 |
| 63 | 20241209 | 183100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 64 | 20241209 | 183000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 65 | 20241209 | 182900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 66 | 20241209 | 182800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 67 | 20241209 | 182700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 68 | 20241209 | 182600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 69 | 20241209 | 182500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 70 | 20241209 | 182400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 71 | 20241209 | 182300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 72 | 20241209 | 182200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 73 | 20241209 | 182100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 74 | 20241209 | 182000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 75 | 20241209 | 181900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 76 | 20241209 | 181800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 77 | 20241209 | 181700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 78 | 20241209 | 181600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 79 | 20241209 | 181500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 80 | 20241209 | 181400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 81 | 20241209 | 181300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 82 | 20241209 | 181200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 83 | 20241209 | 181100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 84 | 20241209 | 181000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 85 | 20241209 | 180900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 86 | 20241209 | 180800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 87 | 20241209 | 180700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 88 | 20241209 | 180600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 89 | 20241209 | 180500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 90 | 20241209 | 180400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 91 | 20241209 | 180300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 92 | 20241209 | 180200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 6367 |
| 93 | 20241209 | 180100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 94 | 20241209 | 180000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 95 | 20241209 | 175900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 96 | 20241209 | 175800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 97 | 20241209 | 175700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 98 | 20241209 | 175600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 99 | 20241209 | 175500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 100 | 20241209 | 175400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 101 | 20241209 | 175300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 102 | 20241209 | 175200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 103 | 20241209 | 175100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 104 | 20241209 | 175000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 105 | 20241209 | 174900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 106 | 20241209 | 174800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 107 | 20241209 | 174700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 108 | 20241209 | 174600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 109 | 20241209 | 174500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 110 | 20241209 | 174400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 111 | 20241209 | 174300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 112 | 20241209 | 174200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 113 | 20241209 | 174100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 114 | 20241209 | 174000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 115 | 20241209 | 173900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 116 | 20241209 | 173800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 117 | 20241209 | 173700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 118 | 20241209 | 173600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 119 | 20241209 | 173500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 120 | 20241209 | 173400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 121 | 20241209 | 173300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 122 | 20241209 | 173200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 6367 |
| 123 | 20241209 | 173100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 124 | 20241209 | 173000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 125 | 20241209 | 172900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 126 | 20241209 | 172800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 127 | 20241209 | 172700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 128 | 20241209 | 172600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 129 | 20241209 | 172500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 130 | 20241209 | 172400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 131 | 20241209 | 172300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 132 | 20241209 | 172200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 133 | 20241209 | 172100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 134 | 20241209 | 172000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 135 | 20241209 | 171900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 136 | 20241209 | 171800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 137 | 20241209 | 171700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 138 | 20241209 | 171600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 139 | 20241209 | 171500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 140 | 20241209 | 171400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 141 | 20241209 | 171300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 142 | 20241209 | 171200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 143 | 20241209 | 171100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 144 | 20241209 | 171000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 145 | 20241209 | 170900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 146 | 20241209 | 170800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 147 | 20241209 | 170700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 148 | 20241209 | 170600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 149 | 20241209 | 170500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 150 | 20241209 | 170400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 151 | 20241209 | 170300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 152 | 20241209 | 170200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 6367 |
| 153 | 20241209 | 170100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 154 | 20241209 | 170000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 155 | 20241209 | 165900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 156 | 20241209 | 165800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 157 | 20241209 | 165700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 158 | 20241209 | 165600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 159 | 20241209 | 165500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 160 | 20241209 | 165400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 161 | 20241209 | 165300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 162 | 20241209 | 165200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 163 | 20241209 | 165100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 164 | 20241209 | 165000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 165 | 20241209 | 164900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 166 | 20241209 | 164800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 167 | 20241209 | 164700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 168 | 20241209 | 164600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 169 | 20241209 | 164500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 170 | 20241209 | 164400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 171 | 20241209 | 164300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 172 | 20241209 | 164200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 173 | 20241209 | 164100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 174 | 20241209 | 164000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 175 | 20241209 | 163900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 176 | 20241209 | 163800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 177 | 20241209 | 163700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 178 | 20241209 | 163600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 179 | 20241209 | 163500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 180 | 20241209 | 163400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 181 | 20241209 | 163300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 182 | 20241209 | 163200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 6367 |
| 183 | 20241209 | 163100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 184 | 20241209 | 163000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 185 | 20241209 | 162900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 186 | 20241209 | 162800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 187 | 20241209 | 162700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 188 | 20241209 | 162600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 189 | 20241209 | 162500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 190 | 20241209 | 162400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 191 | 20241209 | 162300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 192 | 20241209 | 162200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 193 | 20241209 | 162100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 194 | 20241209 | 162000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 195 | 20241209 | 161900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 196 | 20241209 | 161800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 197 | 20241209 | 161700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 198 | 20241209 | 161600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 199 | 20241209 | 161500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 200 | 20241209 | 161400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 201 | 20241209 | 161300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 202 | 20241209 | 161200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 203 | 20241209 | 161100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 204 | 20241209 | 161000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 205 | 20241209 | 160900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 206 | 20241209 | 160800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 207 | 20241209 | 160700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 208 | 20241209 | 160600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 209 | 20241209 | 160500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 210 | 20241209 | 160400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 211 | 20241209 | 160300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 212 | 20241209 | 160200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 6367 |
| 213 | 20241209 | 160100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 214 | 20241209 | 160000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 215 | 20241209 | 155900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 216 | 20241209 | 155800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 217 | 20241209 | 155700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 218 | 20241209 | 155600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 219 | 20241209 | 155500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 220 | 20241209 | 155400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 221 | 20241209 | 155300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 222 | 20241209 | 155200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 223 | 20241209 | 155100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 224 | 20241209 | 155000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 225 | 20241209 | 154900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 226 | 20241209 | 154800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 227 | 20241209 | 154700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 228 | 20241209 | 154600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 229 | 20241209 | 154500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 230 | 20241209 | 154400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 231 | 20241209 | 154300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 232 | 20241209 | 154200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 233 | 20241209 | 154100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 234 | 20241209 | 154000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 235 | 20241209 | 153900 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 236 | 20241209 | 153800 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 237 | 20241209 | 153700 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 238 | 20241209 | 153600 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 239 | 20241209 | 153500 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 240 | 20241209 | 153400 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 241 | 20241209 | 153300 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 242 | 20241209 | 153200 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 6367 |
| 243 | 20241209 | 153100 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 0 |
| 244 | 20241209 | 153000 | 1604195195 | 4775 | 4775 | 4775 | 4775 | 6367 |
| 245 | 20241209 | 152900 | 1573792770 | 4785 | 4785 | 4785 | 4785 | 0 |
| 246 | 20241209 | 152800 | 1573792770 | 4785 | 4785 | 4785 | 4785 | 0 |
| 247 | 20241209 | 152700 | 1573792770 | 4785 | 4785 | 4785 | 4785 | 0 |
| 248 | 20241209 | 152600 | 1573792770 | 4785 | 4785 | 4785 | 4785 | 0 |
| 249 | 20241209 | 152500 | 1573792770 | 4785 | 4785 | 4785 | 4785 | 0 |
| 250 | 20241209 | 152400 | 1573792770 | 4785 | 4785 | 4785 | 4785 | 0 |
| 251 | 20241209 | 152300 | 1573792770 | 4785 | 4785 | 4785 | 4785 | 0 |
| 252 | 20241209 | 152200 | 1573792770 | 4785 | 4785 | 4785 | 4785 | 0 |
| 253 | 20241209 | 152100 | 1573792770 | 4785 | 4785 | 4785 | 4785 | 0 |
| 254 | 20241209 | 152000 | 1573792770 | 4785 | 4785 | 4785 | 4785 | 0 |
| 255 | 20241209 | 151900 | 1573792770 | 4785 | 4790 | 4795 | 4785 | 2193 |
| 256 | 20241209 | 151800 | 1563290585 | 4785 | 4785 | 4785 | 4785 | 36 |
| 257 | 20241209 | 151700 | 1563118325 | 4790 | 4785 | 4790 | 4785 | 1599 |
| 258 | 20241209 | 151600 | 1555466365 | 4785 | 4790 | 4790 | 4785 | 418 |
| 259 | 20241209 | 151500 | 1553465960 | 4790 | 4800 | 4800 | 4790 | 601 |
| 260 | 20241209 | 151400 | 1550583815 | 4800 | 4795 | 4800 | 4795 | 448 |
| 261 | 20241209 | 151300 | 1548433865 | 4795 | 4785 | 4800 | 4785 | 582 |
| 262 | 20241209 | 151200 | 1545643595 | 4790 | 4785 | 4790 | 4785 | 1883 |
| 263 | 20241209 | 151100 | 1536626570 | 4785 | 4785 | 4785 | 4785 | 426 |
| 264 | 20241209 | 151000 | 1534588160 | 4785 | 4790 | 4790 | 4785 | 818 |
| 265 | 20241209 | 150900 | 1530670895 | 4790 | 4800 | 4800 | 4790 | 1244 |
| 266 | 20241209 | 150800 | 1524706495 | 4790 | 4800 | 4800 | 4790 | 19 |
| 267 | 20241209 | 150700 | 1524615325 | 4785 | 4810 | 4810 | 4785 | 1513 |
| 268 | 20241209 | 150600 | 1517375370 | 4810 | 4790 | 4810 | 4785 | 944 |
| 269 | 20241209 | 150500 | 1512857945 | 4790 | 4795 | 4800 | 4790 | 4500 |
| 270 | 20241209 | 150400 | 1491290955 | 4795 | 4800 | 4800 | 4795 | 2603 |
| 271 | 20241209 | 150300 | 1478801570 | 4800 | 4800 | 4800 | 4800 | 718 |
| 272 | 20241209 | 150200 | 1475355170 | 4800 | 4800 | 4800 | 4800 | 520 |
| 273 | 20241209 | 150100 | 1472859170 | 4810 | 4800 | 4810 | 4800 | 960 |
| 274 | 20241209 | 150000 | 1468247780 | 4800 | 4800 | 4800 | 4800 | 0 |
| 275 | 20241209 | 145900 | 1468247780 | 4800 | 4810 | 4810 | 4800 | 136 |
| 276 | 20241209 | 145800 | 1467594920 | 4805 | 4805 | 4805 | 4805 | 125 |
| 277 | 20241209 | 145700 | 1466994295 | 4805 | 4805 | 4805 | 4805 | 290 |
| 278 | 20241209 | 145600 | 1465600845 | 4805 | 4805 | 4805 | 4780 | 630 |
| 279 | 20241209 | 145500 | 1462577945 | 4805 | 4800 | 4805 | 4780 | 2331 |
| 280 | 20241209 | 145400 | 1451402935 | 4780 | 4780 | 4780 | 4780 | 0 |
| 281 | 20241209 | 145300 | 1451402935 | 4780 | 4780 | 4780 | 4780 | 140 |
| 282 | 20241209 | 145200 | 1450733735 | 4780 | 4780 | 4780 | 4780 | 150 |
| 283 | 20241209 | 145100 | 1450016735 | 4785 | 4780 | 4785 | 4780 | 1296 |
| 284 | 20241209 | 145000 | 1443815415 | 4780 | 4775 | 4785 | 4775 | 422 |
| 285 | 20241209 | 144900 | 1441798825 | 4775 | 4775 | 4780 | 4770 | 744 |
| 286 | 20241209 | 144800 | 1438248060 | 4775 | 4780 | 4785 | 4775 | 3131 |
| 287 | 20241209 | 144700 | 1423291215 | 4785 | 4790 | 4790 | 4785 | 797 |
| 288 | 20241209 | 144600 | 1419477135 | 4790 | 4800 | 4800 | 4790 | 284 |
| 289 | 20241209 | 144500 | 1418115790 | 4800 | 4800 | 4800 | 4800 | 552 |
| 290 | 20241209 | 144400 | 1415466190 | 4800 | 4800 | 4800 | 4800 | 386 |
| 291 | 20241209 | 144300 | 1413613390 | 4800 | 4810 | 4810 | 4800 | 286 |
| 292 | 20241209 | 144200 | 1412240580 | 4810 | 4800 | 4810 | 4800 | 104 |
| 293 | 20241209 | 144100 | 1411740620 | 4800 | 4795 | 4800 | 4795 | 211 |
| 294 | 20241209 | 144000 | 1410727825 | 4790 | 4790 | 4790 | 4790 | 0 |
| 295 | 20241209 | 143900 | 1410727825 | 4790 | 4790 | 4790 | 4790 | 6 |
| 296 | 20241209 | 143800 | 1410699085 | 4790 | 4785 | 4790 | 4780 | 1220 |
| 297 | 20241209 | 143700 | 1404866960 | 4785 | 4785 | 4785 | 4785 | 54 |
| 298 | 20241209 | 143600 | 1404608570 | 4785 | 4785 | 4785 | 4785 | 216 |
| 299 | 20241209 | 143500 | 1403575010 | 4785 | 4785 | 4785 | 4785 | 76 |
| 300 | 20241209 | 143400 | 1403211350 | 4780 | 4785 | 4785 | 4780 | 585 |
| 301 | 20241209 | 143300 | 1400412625 | 4785 | 4780 | 4785 | 4780 | 843 |
| 302 | 20241209 | 143200 | 1396382985 | 4780 | 4785 | 4785 | 4780 | 311 |
| 303 | 20241209 | 143100 | 1394896350 | 4785 | 4785 | 4785 | 4785 | 100 |
| 304 | 20241209 | 143000 | 1394417850 | 4780 | 4785 | 4785 | 4780 | 210 |
| 305 | 20241209 | 142900 | 1393413020 | 4780 | 4785 | 4785 | 4780 | 44 |
| 306 | 20241209 | 142800 | 1393202550 | 4785 | 4785 | 4785 | 4785 | 168 |
| 307 | 20241209 | 142700 | 1392398670 | 4785 | 4790 | 4790 | 4785 | 1036 |
| 308 | 20241209 | 142600 | 1387441230 | 4790 | 4795 | 4795 | 4790 | 1212 |
| 309 | 20241209 | 142500 | 1381633830 | 4800 | 4800 | 4800 | 4800 | 1 |
| 310 | 20241209 | 142400 | 1381629030 | 4795 | 4800 | 4800 | 4790 | 28 |
| 311 | 20241209 | 142300 | 1381494790 | 4800 | 4805 | 4805 | 4800 | 1556 |
| 312 | 20241209 | 142200 | 1374022400 | 4810 | 4815 | 4815 | 4810 | 97 |
| 313 | 20241209 | 142100 | 1373555605 | 4805 | 4810 | 4810 | 4805 | 100 |
| 314 | 20241209 | 142000 | 1373075055 | 4805 | 4805 | 4805 | 4805 | 0 |
| 315 | 20241209 | 141900 | 1373075055 | 4805 | 4805 | 4805 | 4805 | 0 |
| 316 | 20241209 | 141800 | 1373075055 | 4805 | 4810 | 4810 | 4805 | 757 |
| 317 | 20241209 | 141700 | 1369436640 | 4815 | 4810 | 4815 | 4810 | 700 |
| 318 | 20241209 | 141600 | 1366067640 | 4800 | 4800 | 4800 | 4800 | 0 |
| 319 | 20241209 | 141500 | 1366067640 | 4800 | 4800 | 4800 | 4800 | 207 |
| 320 | 20241209 | 141400 | 1365074040 | 4800 | 4795 | 4800 | 4790 | 201 |
| 321 | 20241209 | 141300 | 1364111185 | 4795 | 4795 | 4795 | 4795 | 0 |
| 322 | 20241209 | 141200 | 1364111185 | 4795 | 4795 | 4795 | 4795 | 15 |
| 323 | 20241209 | 141100 | 1364039260 | 4800 | 4800 | 4800 | 4795 | 246 |
| 324 | 20241209 | 141000 | 1362859210 | 4800 | 4800 | 4800 | 4800 | 0 |
| 325 | 20241209 | 140900 | 1362859210 | 4800 | 4805 | 4805 | 4800 | 4789 |
| 326 | 20241209 | 140800 | 1339871445 | 4805 | 4810 | 4820 | 4805 | 103 |
| 327 | 20241209 | 140700 | 1339375220 | 4810 | 4810 | 4810 | 4810 | 1 |
| 328 | 20241209 | 140600 | 1339370410 | 4810 | 4820 | 4820 | 4810 | 64 |
| 329 | 20241209 | 140500 | 1339062560 | 4820 | 4810 | 4820 | 4810 | 434 |
| 330 | 20241209 | 140400 | 1336975010 | 4825 | 4810 | 4825 | 4810 | 96 |
| 331 | 20241209 | 140300 | 1336513235 | 4825 | 4825 | 4825 | 4825 | 10 |
| 332 | 20241209 | 140200 | 1336464985 | 4800 | 4800 | 4800 | 4800 | 0 |
| 333 | 20241209 | 140100 | 1336464985 | 4800 | 4800 | 4800 | 4800 | 201 |
| 334 | 20241209 | 140000 | 1335500185 | 4800 | 4810 | 4810 | 4800 | 812 |
| 335 | 20241209 | 135900 | 1331602520 | 4800 | 4820 | 4820 | 4800 | 224 |
| 336 | 20241209 | 135800 | 1330524840 | 4820 | 4820 | 4820 | 4805 | 124 |
| 337 | 20241209 | 135700 | 1329927200 | 4820 | 4820 | 4820 | 4820 | 200 |
| 338 | 20241209 | 135600 | 1328963200 | 4820 | 4820 | 4820 | 4820 | 124 |
| 339 | 20241209 | 135500 | 1328365520 | 4820 | 4800 | 4820 | 4800 | 337 |
| 340 | 20241209 | 135400 | 1326741200 | 4815 | 4805 | 4815 | 4800 | 1486 |
| 341 | 20241209 | 135300 | 1319592270 | 4785 | 4790 | 4800 | 4785 | 321 |
| 342 | 20241209 | 135200 | 1318052795 | 4795 | 4795 | 4795 | 4795 | 63 |
| 343 | 20241209 | 135100 | 1317750710 | 4800 | 4800 | 4800 | 4800 | 0 |
| 344 | 20241209 | 135000 | 1317750710 | 4800 | 4790 | 4800 | 4785 | 99 |
| 345 | 20241209 | 134900 | 1317276940 | 4800 | 4800 | 4800 | 4800 | 1 |
| 346 | 20241209 | 134800 | 1317272140 | 4785 | 4785 | 4785 | 4785 | 0 |
| 347 | 20241209 | 134700 | 1317272140 | 4785 | 4785 | 4785 | 4785 | 20 |
| 348 | 20241209 | 134600 | 1317176440 | 4785 | 4785 | 4785 | 4785 | 10 |
| 349 | 20241209 | 134500 | 1317128590 | 4785 | 4785 | 4785 | 4785 | 0 |
| 350 | 20241209 | 134400 | 1317128590 | 4785 | 4790 | 4790 | 4785 | 509 |
| 351 | 20241209 | 134300 | 1314691820 | 4790 | 4795 | 4795 | 4790 | 1051 |
| 352 | 20241209 | 134200 | 1309654630 | 4795 | 4800 | 4800 | 4795 | 500 |
| 353 | 20241209 | 134100 | 1307257015 | 4810 | 4800 | 4810 | 4800 | 901 |
| 354 | 20241209 | 134000 | 1302932205 | 4800 | 4800 | 4800 | 4800 | 0 |
| 355 | 20241209 | 133900 | 1302932205 | 4800 | 4810 | 4810 | 4800 | 101 |
| 356 | 20241209 | 133800 | 1302447395 | 4810 | 4810 | 4810 | 4810 | 29 |
| 357 | 20241209 | 133700 | 1302307905 | 4810 | 4810 | 4810 | 4810 | 0 |
| 358 | 20241209 | 133600 | 1302307905 | 4810 | 4810 | 4810 | 4810 | 209 |
| 359 | 20241209 | 133500 | 1301302615 | 4810 | 4810 | 4810 | 4810 | 200 |
| 360 | 20241209 | 133400 | 1300340615 | 4810 | 4810 | 4810 | 4810 | 200 |
| 361 | 20241209 | 133300 | 1299378615 | 4810 | 4810 | 4810 | 4810 | 186 |
| 362 | 20241209 | 133200 | 1298483955 | 4810 | 4810 | 4810 | 4800 | 267 |
| 363 | 20241209 | 133100 | 1297201685 | 4810 | 4810 | 4810 | 4810 | 12 |
| 364 | 20241209 | 133000 | 1297143965 | 4810 | 4800 | 4810 | 4800 | 1155 |
| 365 | 20241209 | 132900 | 1291599465 | 4810 | 4810 | 4810 | 4810 | 220 |
| 366 | 20241209 | 132800 | 1290541265 | 4810 | 4810 | 4810 | 4810 | 0 |
| 367 | 20241209 | 132700 | 1290541265 | 4810 | 4810 | 4810 | 4800 | 221 |
| 368 | 20241209 | 132600 | 1289478465 | 4800 | 4810 | 4810 | 4800 | 1233 |
| 369 | 20241209 | 132500 | 1283560055 | 4810 | 4810 | 4815 | 4810 | 984 |
| 370 | 20241209 | 132400 | 1278826995 | 4800 | 4800 | 4800 | 4800 | 0 |
| 371 | 20241209 | 132300 | 1278826995 | 4800 | 4800 | 4800 | 4800 | 0 |
| 372 | 20241209 | 132200 | 1278826995 | 4800 | 4800 | 4800 | 4800 | 130 |
| 373 | 20241209 | 132100 | 1278202995 | 4800 | 4805 | 4805 | 4800 | 916 |
| 374 | 20241209 | 132000 | 1273806190 | 4805 | 4805 | 4805 | 4805 | 0 |
| 375 | 20241209 | 131900 | 1273806190 | 4805 | 4805 | 4805 | 4805 | 40 |
| 376 | 20241209 | 131800 | 1273613990 | 4810 | 4810 | 4810 | 4810 | 5 |
| 377 | 20241209 | 131700 | 1273589940 | 4810 | 4810 | 4810 | 4810 | 64 |
| 378 | 20241209 | 131600 | 1273282100 | 4805 | 4805 | 4805 | 4805 | 0 |
| 379 | 20241209 | 131500 | 1273282100 | 4805 | 4790 | 4805 | 4790 | 205 |
| 380 | 20241209 | 131400 | 1272297525 | 4785 | 4805 | 4805 | 4785 | 101 |
| 381 | 20241209 | 131300 | 1271812240 | 4800 | 4800 | 4800 | 4800 | 248 |
| 382 | 20241209 | 131200 | 1270621840 | 4790 | 4790 | 4790 | 4790 | 200 |
| 383 | 20241209 | 131100 | 1269663840 | 4785 | 4785 | 4785 | 4785 | 784 |
| 384 | 20241209 | 131000 | 1265912400 | 4780 | 4785 | 4785 | 4780 | 892 |
| 385 | 20241209 | 130900 | 1261648610 | 4785 | 4790 | 4790 | 4785 | 754 |
| 386 | 20241209 | 130800 | 1258040665 | 4790 | 4800 | 4800 | 4790 | 502 |
| 387 | 20241209 | 130700 | 1255635200 | 4800 | 4800 | 4800 | 4800 | 540 |
| 388 | 20241209 | 130600 | 1253043200 | 4795 | 4795 | 4795 | 4795 | 542 |
| 389 | 20241209 | 130500 | 1250444310 | 4795 | 4795 | 4795 | 4795 | 516 |
| 390 | 20241209 | 130400 | 1247970090 | 4795 | 4790 | 4795 | 4790 | 323 |
| 391 | 20241209 | 130300 | 1246422815 | 4790 | 4790 | 4790 | 4790 | 10 |
| 392 | 20241209 | 130200 | 1246374915 | 4790 | 4790 | 4790 | 4790 | 375 |
| 393 | 20241209 | 130100 | 1244578665 | 4795 | 4805 | 4805 | 4790 | 3799 |
| 394 | 20241209 | 130000 | 1226355945 | 4800 | 4805 | 4810 | 4800 | 620 |
| 395 | 20241209 | 125900 | 1223378860 | 4810 | 4810 | 4815 | 4810 | 60 |
| 396 | 20241209 | 125800 | 1223090010 | 4815 | 4815 | 4815 | 4815 | 0 |
| 397 | 20241209 | 125700 | 1223090010 | 4815 | 4815 | 4815 | 4815 | 1 |
| 398 | 20241209 | 125600 | 1223085195 | 4800 | 4805 | 4805 | 4800 | 4136 |
| 399 | 20241209 | 125500 | 1203218035 | 4810 | 4810 | 4815 | 4810 | 1051 |
| 400 | 20241209 | 125400 | 1198162720 | 4810 | 4810 | 4810 | 4810 | 495 |
| 401 | 20241209 | 125300 | 1195781770 | 4810 | 4810 | 4810 | 4810 | 0 |
| 402 | 20241209 | 125200 | 1195781770 | 4810 | 4815 | 4815 | 4810 | 258 |
| 403 | 20241209 | 125100 | 1194540165 | 4820 | 4815 | 4820 | 4815 | 919 |
| 404 | 20241209 | 125000 | 1190115175 | 4815 | 4815 | 4815 | 4815 | 330 |
| 405 | 20241209 | 124900 | 1188526225 | 4815 | 4815 | 4815 | 4815 | 302 |
| 406 | 20241209 | 124800 | 1187072095 | 4815 | 4820 | 4820 | 4815 | 1540 |
| 407 | 20241209 | 124700 | 1179649320 | 4820 | 4825 | 4825 | 4820 | 1103 |
| 408 | 20241209 | 124600 | 1174327850 | 4820 | 4825 | 4825 | 4820 | 84 |
| 409 | 20241209 | 124500 | 1173922735 | 4820 | 4820 | 4820 | 4820 | 10 |
| 410 | 20241209 | 124400 | 1173874535 | 4825 | 4830 | 4830 | 4825 | 2703 |
| 411 | 20241209 | 124300 | 1160832530 | 4830 | 4830 | 4835 | 4825 | 2337 |
| 412 | 20241209 | 124200 | 1149548440 | 4835 | 4835 | 4835 | 4835 | 181 |
| 413 | 20241209 | 124100 | 1148673305 | 4835 | 4835 | 4835 | 4830 | 2298 |
| 414 | 20241209 | 124000 | 1137563125 | 4835 | 4835 | 4845 | 4830 | 3340 |
| 415 | 20241209 | 123900 | 1121416080 | 4835 | 4840 | 4840 | 4835 | 244 |
| 416 | 20241209 | 123800 | 1120236290 | 4840 | 4845 | 4845 | 4840 | 1122 |
| 417 | 20241209 | 123700 | 1114805605 | 4840 | 4855 | 4860 | 4840 | 5112 |
| 418 | 20241209 | 123600 | 1090033280 | 4855 | 4845 | 4855 | 4845 | 1845 |
| 419 | 20241209 | 123500 | 1081094140 | 4845 | 4845 | 4850 | 4845 | 1063 |
| 420 | 20241209 | 123400 | 1075941355 | 4845 | 4860 | 4860 | 4845 | 12589 |
| 421 | 20241209 | 123300 | 1014850205 | 4860 | 4865 | 4865 | 4860 | 913 |
| 422 | 20241209 | 123200 | 1010412525 | 4875 | 4875 | 4875 | 4875 | 9 |
| 423 | 20241209 | 123100 | 1010368650 | 4860 | 4855 | 4875 | 4855 | 581 |
| 424 | 20241209 | 123000 | 1007545335 | 4855 | 4855 | 4855 | 4855 | 567 |
| 425 | 20241209 | 122900 | 1004792550 | 4855 | 4855 | 4860 | 4850 | 531 |
| 426 | 20241209 | 122800 | 1002216780 | 4855 | 4855 | 4855 | 4855 | 2411 |
| 427 | 20241209 | 122700 | 990511375 | 4855 | 4855 | 4860 | 4855 | 898 |
| 428 | 20241209 | 122600 | 986149410 | 4860 | 4855 | 4860 | 4855 | 1275 |
| 429 | 20241209 | 122500 | 979959260 | 4855 | 4870 | 4870 | 4855 | 4157 |
| 430 | 20241209 | 122400 | 959756355 | 4870 | 4870 | 4870 | 4865 | 17 |
| 431 | 20241209 | 122300 | 959673590 | 4870 | 4870 | 4870 | 4870 | 220 |
| 432 | 20241209 | 122200 | 958602190 | 4875 | 4875 | 4875 | 4875 | 10 |
| 433 | 20241209 | 122100 | 958553440 | 4870 | 4875 | 4875 | 4865 | 370 |
| 434 | 20241209 | 122000 | 956751820 | 4895 | 4895 | 4895 | 4895 | 0 |
| 435 | 20241209 | 121900 | 956751820 | 4895 | 4895 | 4895 | 4895 | 1 |
| 436 | 20241209 | 121800 | 956746925 | 4870 | 4895 | 4895 | 4870 | 32 |
| 437 | 20241209 | 121700 | 956591015 | 4865 | 4865 | 4865 | 4865 | 31 |
| 438 | 20241209 | 121600 | 956440200 | 4865 | 4870 | 4870 | 4865 | 1800 |
| 439 | 20241209 | 121500 | 947682205 | 4895 | 4895 | 4895 | 4895 | 0 |
| 440 | 20241209 | 121400 | 947682205 | 4895 | 4895 | 4895 | 4895 | 2 |
| 441 | 20241209 | 121300 | 947672415 | 4895 | 4890 | 4900 | 4890 | 74 |
| 442 | 20241209 | 121200 | 947310285 | 4890 | 4880 | 4890 | 4880 | 1040 |
| 443 | 20241209 | 121100 | 942232125 | 4870 | 4875 | 4880 | 4870 | 405 |
| 444 | 20241209 | 121000 | 940257770 | 4870 | 4870 | 4870 | 4870 | 500 |
| 445 | 20241209 | 120900 | 937822770 | 4870 | 4870 | 4870 | 4870 | 64 |
| 446 | 20241209 | 120800 | 937511090 | 4870 | 4870 | 4870 | 4870 | 3500 |
| 447 | 20241209 | 120700 | 920466090 | 4865 | 4865 | 4865 | 4865 | 0 |
| 448 | 20241209 | 120600 | 920466090 | 4865 | 4865 | 4865 | 4865 | 32 |
| 449 | 20241209 | 120500 | 920310410 | 4860 | 4860 | 4860 | 4860 | 239 |
| 450 | 20241209 | 120400 | 919148870 | 4860 | 4860 | 4860 | 4860 | 12 |
| 451 | 20241209 | 120300 | 919090550 | 4865 | 4865 | 4865 | 4865 | 800 |
| 452 | 20241209 | 120200 | 915198550 | 4865 | 4865 | 4865 | 4865 | 660 |
| 453 | 20241209 | 120100 | 911987650 | 4865 | 4865 | 4865 | 4865 | 3 |
| 454 | 20241209 | 120000 | 911973055 | 4865 | 4865 | 4865 | 4865 | 0 |
| 455 | 20241209 | 115900 | 911973055 | 4865 | 4865 | 4865 | 4865 | 320 |
| 456 | 20241209 | 115800 | 910416255 | 4865 | 4865 | 4865 | 4865 | 105 |
| 457 | 20241209 | 115700 | 909905430 | 4865 | 4865 | 4865 | 4865 | 0 |
| 458 | 20241209 | 115600 | 909905430 | 4865 | 4865 | 4865 | 4865 | 85 |
| 459 | 20241209 | 115500 | 909491905 | 4865 | 4865 | 4875 | 4865 | 2001 |
| 460 | 20241209 | 115400 | 899757025 | 4865 | 4865 | 4865 | 4865 | 7 |
| 461 | 20241209 | 115300 | 899722970 | 4880 | 4880 | 4880 | 4880 | 263 |
| 462 | 20241209 | 115200 | 898439530 | 4865 | 4860 | 4865 | 4860 | 106 |
| 463 | 20241209 | 115100 | 897923845 | 4860 | 4860 | 4860 | 4860 | 198 |
| 464 | 20241209 | 115000 | 896961565 | 4860 | 4860 | 4860 | 4860 | 652 |
| 465 | 20241209 | 114900 | 893792845 | 4860 | 4860 | 4860 | 4860 | 1500 |
| 466 | 20241209 | 114800 | 886502845 | 4860 | 4860 | 4860 | 4860 | 500 |
| 467 | 20241209 | 114700 | 884072845 | 4860 | 4880 | 4880 | 4860 | 5732 |
| 468 | 20241209 | 114600 | 856183200 | 4885 | 4885 | 4885 | 4885 | 0 |
| 469 | 20241209 | 114500 | 856183200 | 4885 | 4885 | 4885 | 4885 | 19 |
| 470 | 20241209 | 114400 | 856090385 | 4885 | 4885 | 4885 | 4885 | 315 |
| 471 | 20241209 | 114300 | 854551610 | 4890 | 4885 | 4890 | 4885 | 136 |
| 472 | 20241209 | 114200 | 853886750 | 4890 | 4890 | 4890 | 4890 | 172 |
| 473 | 20241209 | 114100 | 853045670 | 4890 | 4890 | 4890 | 4885 | 781 |
| 474 | 20241209 | 114000 | 849226835 | 4890 | 4890 | 4890 | 4890 | 61 |
| 475 | 20241209 | 113900 | 848928545 | 4900 | 4880 | 4900 | 4880 | 852 |
| 476 | 20241209 | 113800 | 844769745 | 4880 | 4880 | 4880 | 4880 | 0 |
| 477 | 20241209 | 113700 | 844769745 | 4880 | 4885 | 4885 | 4880 | 1183 |
| 478 | 20241209 | 113600 | 838995215 | 4885 | 4885 | 4885 | 4885 | 219 |
| 479 | 20241209 | 113500 | 837925400 | 4885 | 4885 | 4885 | 4880 | 2812 |
| 480 | 20241209 | 113400 | 824188845 | 4885 | 4885 | 4885 | 4885 | 50 |
| 481 | 20241209 | 113300 | 823944595 | 4885 | 4885 | 4885 | 4885 | 0 |
| 482 | 20241209 | 113200 | 823944595 | 4885 | 4895 | 4895 | 4885 | 70 |
| 483 | 20241209 | 113100 | 823602345 | 4900 | 4900 | 4900 | 4900 | 1 |
| 484 | 20241209 | 113000 | 823597445 | 4900 | 4905 | 4905 | 4900 | 26 |
| 485 | 20241209 | 112900 | 823470015 | 4905 | 4905 | 4905 | 4905 | 20 |
| 486 | 20241209 | 112800 | 823371915 | 4905 | 4905 | 4905 | 4905 | 101 |
| 487 | 20241209 | 112700 | 822876510 | 4905 | 4905 | 4905 | 4905 | 0 |
| 488 | 20241209 | 112600 | 822876510 | 4905 | 4905 | 4905 | 4905 | 220 |
| 489 | 20241209 | 112500 | 821797410 | 4880 | 4880 | 4880 | 4880 | 475 |
| 490 | 20241209 | 112400 | 819479410 | 4880 | 4880 | 4880 | 4880 | 161 |
| 491 | 20241209 | 112300 | 818693730 | 4910 | 4905 | 4915 | 4905 | 939 |
| 492 | 20241209 | 112200 | 814079615 | 4905 | 4905 | 4905 | 4900 | 246 |
| 493 | 20241209 | 112100 | 812873710 | 4870 | 4885 | 4885 | 4870 | 857 |
| 494 | 20241209 | 112000 | 808694595 | 4880 | 4890 | 4890 | 4880 | 478 |
| 495 | 20241209 | 111900 | 806360365 | 4885 | 4885 | 4885 | 4885 | 449 |
| 496 | 20241209 | 111800 | 804167000 | 4910 | 4890 | 4910 | 4890 | 141 |
| 497 | 20241209 | 111700 | 803477230 | 4895 | 4900 | 4915 | 4895 | 672 |
| 498 | 20241209 | 111600 | 800183285 | 4900 | 4900 | 4900 | 4900 | 5 |
| 499 | 20241209 | 111500 | 800158785 | 4930 | 4910 | 4935 | 4895 | 2273 |
| 500 | 20241209 | 111400 | 789022975 | 4885 | 4885 | 4885 | 4885 | 100 |
| 501 | 20241209 | 111300 | 788534475 | 4890 | 4890 | 4890 | 4890 | 83 |
| 502 | 20241209 | 111200 | 788128605 | 4910 | 4905 | 4910 | 4905 | 15 |
| 503 | 20241209 | 111100 | 788054960 | 4885 | 4885 | 4885 | 4885 | 1 |
| 504 | 20241209 | 111000 | 788050075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 505 | 20241209 | 110900 | 788050075 | 4905 | 4900 | 4905 | 4880 | 2043 |
| 506 | 20241209 | 110800 | 778047520 | 4900 | 4905 | 4905 | 4900 | 314 |
| 507 | 20241209 | 110700 | 776507355 | 4910 | 4910 | 4910 | 4910 | 16 |
| 508 | 20241209 | 110600 | 776428795 | 4910 | 4910 | 4910 | 4910 | 36 |
| 509 | 20241209 | 110500 | 776252035 | 4910 | 4910 | 4910 | 4910 | 57 |
| 510 | 20241209 | 110400 | 775972165 | 4930 | 4930 | 4930 | 4930 | 1 |
| 511 | 20241209 | 110300 | 775967235 | 4935 | 4915 | 4935 | 4915 | 27 |
| 512 | 20241209 | 110200 | 775834450 | 4940 | 4940 | 4940 | 4940 | 10 |
| 513 | 20241209 | 110100 | 775785050 | 4940 | 4940 | 4940 | 4940 | 10 |
| 514 | 20241209 | 110000 | 775735650 | 4940 | 4940 | 4940 | 4920 | 622 |
| 515 | 20241209 | 105900 | 772667150 | 4940 | 4940 | 4940 | 4940 | 1 |
| 516 | 20241209 | 105800 | 772662210 | 4945 | 4935 | 4945 | 4935 | 10 |
| 517 | 20241209 | 105700 | 772612780 | 4935 | 4920 | 4935 | 4920 | 30 |
| 518 | 20241209 | 105600 | 772464880 | 4930 | 4930 | 4930 | 4930 | 237 |
| 519 | 20241209 | 105500 | 771296470 | 4905 | 4900 | 4905 | 4900 | 72 |
| 520 | 20241209 | 105400 | 770943315 | 4900 | 4910 | 4910 | 4900 | 389 |
| 521 | 20241209 | 105300 | 769033835 | 4915 | 4910 | 4930 | 4910 | 114 |
| 522 | 20241209 | 105200 | 768473095 | 4935 | 4935 | 4935 | 4910 | 222 |
| 523 | 20241209 | 105100 | 767382975 | 4910 | 4900 | 4935 | 4900 | 90 |
| 524 | 20241209 | 105000 | 766940840 | 4900 | 4905 | 4915 | 4900 | 394 |
| 525 | 20241209 | 104900 | 765009540 | 4905 | 4930 | 4930 | 4900 | 1083 |
| 526 | 20241209 | 104800 | 759672540 | 4900 | 4905 | 4910 | 4900 | 1101 |
| 527 | 20241209 | 104700 | 754272750 | 4910 | 4910 | 4910 | 4910 | 499 |
| 528 | 20241209 | 104600 | 751822660 | 4910 | 4920 | 4920 | 4910 | 359 |
| 529 | 20241209 | 104500 | 750057710 | 4920 | 4920 | 4920 | 4920 | 1 |
| 530 | 20241209 | 104400 | 750052790 | 4920 | 4920 | 4920 | 4920 | 0 |
| 531 | 20241209 | 104300 | 750052790 | 4920 | 4920 | 4920 | 4920 | 83 |
| 532 | 20241209 | 104200 | 749644430 | 4920 | 4920 | 4920 | 4920 | 105 |
| 533 | 20241209 | 104100 | 749127830 | 4930 | 4930 | 4935 | 4930 | 520 |
| 534 | 20241209 | 104000 | 746563980 | 4915 | 4925 | 4925 | 4915 | 1352 |
| 535 | 20241209 | 103900 | 739910920 | 4925 | 4925 | 4925 | 4925 | 750 |
| 536 | 20241209 | 103800 | 736217170 | 4925 | 4940 | 4940 | 4925 | 521 |
| 537 | 20241209 | 103700 | 733647985 | 4940 | 4940 | 4940 | 4940 | 70 |
| 538 | 20241209 | 103600 | 733302185 | 4940 | 4960 | 4960 | 4940 | 322 |
| 539 | 20241209 | 103500 | 731710145 | 4940 | 4940 | 4940 | 4940 | 100 |
| 540 | 20241209 | 103400 | 731216145 | 4950 | 4935 | 4950 | 4925 | 2302 |
| 541 | 20241209 | 103300 | 719842965 | 4935 | 4935 | 4935 | 4935 | 120 |
| 542 | 20241209 | 103200 | 719250765 | 4935 | 4950 | 4950 | 4935 | 107 |
| 543 | 20241209 | 103100 | 718722270 | 4940 | 4940 | 4940 | 4940 | 18 |
| 544 | 20241209 | 103000 | 718633350 | 4940 | 4940 | 4940 | 4940 | 66 |
| 545 | 20241209 | 102900 | 718307310 | 4940 | 4950 | 4950 | 4940 | 13 |
| 546 | 20241209 | 102800 | 718243070 | 4945 | 4950 | 4950 | 4935 | 268 |
| 547 | 20241209 | 102700 | 716918230 | 4940 | 4950 | 4950 | 4940 | 435 |
| 548 | 20241209 | 102600 | 714767480 | 4950 | 4950 | 4960 | 4950 | 327 |
| 549 | 20241209 | 102500 | 713148790 | 4950 | 4950 | 4950 | 4950 | 4 |
| 550 | 20241209 | 102400 | 713128990 | 4950 | 4950 | 4950 | 4950 | 0 |
| 551 | 20241209 | 102300 | 713128990 | 4950 | 4950 | 4950 | 4950 | 128 |
| 552 | 20241209 | 102200 | 712495390 | 4935 | 4935 | 4935 | 4935 | 200 |
| 553 | 20241209 | 102100 | 711508390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 554 | 20241209 | 102000 | 711508390 | 4925 | 4925 | 4925 | 4925 | 108 |
| 555 | 20241209 | 101900 | 710976490 | 4925 | 4935 | 4935 | 4925 | 165 |
| 556 | 20241209 | 101800 | 710163485 | 4940 | 4940 | 4940 | 4940 | 21 |
| 557 | 20241209 | 101700 | 710059745 | 4945 | 4945 | 4950 | 4945 | 325 |
| 558 | 20241209 | 101600 | 708451780 | 4945 | 4935 | 4945 | 4935 | 69 |
| 559 | 20241209 | 101500 | 708110590 | 4935 | 4945 | 4945 | 4935 | 89 |
| 560 | 20241209 | 101400 | 707670495 | 4945 | 4920 | 4945 | 4920 | 124 |
| 561 | 20241209 | 101300 | 707059905 | 4925 | 4930 | 4930 | 4925 | 640 |
| 562 | 20241209 | 101200 | 703904855 | 4930 | 4930 | 4930 | 4930 | 151 |
| 563 | 20241209 | 101100 | 703160425 | 4945 | 4930 | 4945 | 4930 | 1131 |
| 564 | 20241209 | 101000 | 697573790 | 4945 | 4945 | 4945 | 4945 | 32 |
| 565 | 20241209 | 100900 | 697415550 | 4945 | 4935 | 4945 | 4930 | 146 |
| 566 | 20241209 | 100800 | 696694415 | 4930 | 4925 | 4930 | 4920 | 1322 |
| 567 | 20241209 | 100700 | 690187895 | 4920 | 4930 | 4930 | 4920 | 505 |
| 568 | 20241209 | 100600 | 687702245 | 4930 | 4950 | 4950 | 4930 | 36 |
| 569 | 20241209 | 100500 | 687524705 | 4920 | 4945 | 4950 | 4920 | 279 |
| 570 | 20241209 | 100400 | 686151510 | 4945 | 4950 | 4950 | 4920 | 1338 |
| 571 | 20241209 | 100300 | 679550270 | 4950 | 4930 | 4950 | 4930 | 527 |
| 572 | 20241209 | 100200 | 676944785 | 4930 | 4925 | 4930 | 4925 | 295 |
| 573 | 20241209 | 100100 | 675491185 | 4930 | 4935 | 4935 | 4930 | 204 |
| 574 | 20241209 | 100000 | 674484850 | 4945 | 4920 | 4945 | 4920 | 174 |
| 575 | 20241209 | 095900 | 673627325 | 4920 | 4920 | 4920 | 4920 | 0 |
| 576 | 20241209 | 095800 | 673627325 | 4920 | 4910 | 4920 | 4910 | 9575 |
| 577 | 20241209 | 095700 | 626569985 | 4910 | 4910 | 4915 | 4910 | 2052 |
| 578 | 20241209 | 095600 | 616491935 | 4900 | 4880 | 4910 | 4880 | 2830 |
| 579 | 20241209 | 095500 | 602639230 | 4880 | 4880 | 4880 | 4865 | 47 |
| 580 | 20241209 | 095400 | 602410020 | 4855 | 4865 | 4865 | 4855 | 5084 |
| 581 | 20241209 | 095300 | 577713605 | 4870 | 4880 | 4880 | 4870 | 1072 |
| 582 | 20241209 | 095200 | 572492865 | 4880 | 4885 | 4885 | 4880 | 30 |
| 583 | 20241209 | 095100 | 572346320 | 4885 | 4885 | 4885 | 4885 | 121 |
| 584 | 20241209 | 095000 | 571755235 | 4870 | 4875 | 4875 | 4870 | 763 |
| 585 | 20241209 | 094900 | 568038900 | 4885 | 4895 | 4895 | 4880 | 466 |
| 586 | 20241209 | 094800 | 565761650 | 4895 | 4895 | 4895 | 4885 | 67 |
| 587 | 20241209 | 094700 | 565433725 | 4895 | 4895 | 4895 | 4895 | 36 |
| 588 | 20241209 | 094600 | 565257505 | 4895 | 4885 | 4895 | 4885 | 36 |
| 589 | 20241209 | 094500 | 565081525 | 4885 | 4885 | 4885 | 4885 | 152 |
| 590 | 20241209 | 094400 | 564339005 | 4880 | 4880 | 4880 | 4880 | 102 |
| 591 | 20241209 | 094300 | 563841245 | 4870 | 4865 | 4880 | 4865 | 1038 |
| 592 | 20241209 | 094200 | 558786730 | 4865 | 4865 | 4865 | 4865 | 14 |
| 593 | 20241209 | 094100 | 558718620 | 4865 | 4865 | 4865 | 4850 | 1168 |
| 594 | 20241209 | 094000 | 553046250 | 4850 | 4865 | 4865 | 4850 | 259 |
| 595 | 20241209 | 093900 | 551789435 | 4855 | 4850 | 4855 | 4845 | 2919 |
| 596 | 20241209 | 093800 | 537640390 | 4850 | 4855 | 4855 | 4850 | 1341 |
| 597 | 20241209 | 093700 | 531136230 | 4855 | 4850 | 4855 | 4850 | 361 |
| 598 | 20241209 | 093600 | 529384935 | 4850 | 4865 | 4865 | 4850 | 4876 |
| 599 | 20241209 | 093500 | 505712640 | 4865 | 4875 | 4875 | 4865 | 602 |
| 600 | 20241209 | 093400 | 502782215 | 4880 | 4885 | 4900 | 4880 | 89 |
| 601 | 20241209 | 093300 | 502347075 | 4885 | 4885 | 4900 | 4885 | 1658 |
| 602 | 20241209 | 093200 | 494247345 | 4885 | 4890 | 4900 | 4885 | 1986 |
| 603 | 20241209 | 093100 | 484538565 | 4890 | 4895 | 4900 | 4890 | 196 |
| 604 | 20241209 | 093000 | 483579540 | 4895 | 4890 | 4895 | 4885 | 468 |
| 605 | 20241209 | 092900 | 481291045 | 4890 | 4890 | 4890 | 4860 | 3998 |
| 606 | 20241209 | 092800 | 461816830 | 4890 | 4875 | 4890 | 4865 | 738 |
| 607 | 20241209 | 092700 | 458212635 | 4860 | 4860 | 4860 | 4860 | 944 |
| 608 | 20241209 | 092600 | 453624795 | 4860 | 4880 | 4885 | 4855 | 2057 |
| 609 | 20241209 | 092500 | 443603645 | 4855 | 4865 | 4880 | 4855 | 6631 |
| 610 | 20241209 | 092400 | 411374840 | 4865 | 4880 | 4895 | 4865 | 2530 |
| 611 | 20241209 | 092300 | 399043035 | 4880 | 4880 | 4880 | 4875 | 322 |
| 612 | 20241209 | 092200 | 397471865 | 4865 | 4900 | 4900 | 4865 | 269 |
| 613 | 20241209 | 092100 | 396161605 | 4900 | 4870 | 4900 | 4870 | 1096 |
| 614 | 20241209 | 092000 | 390823335 | 4870 | 4870 | 4905 | 4860 | 2426 |
| 615 | 20241209 | 091900 | 379017115 | 4880 | 4880 | 4880 | 4870 | 3648 |
| 616 | 20241209 | 091800 | 361242475 | 4880 | 4900 | 4905 | 4875 | 7102 |
| 617 | 20241209 | 091700 | 326520935 | 4900 | 4905 | 4905 | 4900 | 2305 |
| 618 | 20241209 | 091600 | 315222900 | 4910 | 4945 | 4945 | 4905 | 3542 |
| 619 | 20241209 | 091500 | 297810000 | 4935 | 4945 | 4945 | 4935 | 128 |
| 620 | 20241209 | 091400 | 297177145 | 4945 | 4940 | 4945 | 4935 | 365 |
| 621 | 20241209 | 091300 | 295374985 | 4945 | 4960 | 4965 | 4945 | 4873 |
| 622 | 20241209 | 091200 | 271227615 | 4985 | 4990 | 4990 | 4960 | 2324 |
| 623 | 20241209 | 091100 | 259683805 | 4980 | 4990 | 4990 | 4960 | 2835 |
| 624 | 20241209 | 091000 | 245545760 | 4970 | 4975 | 4980 | 4970 | 2515 |
| 625 | 20241209 | 090900 | 233033480 | 4975 | 4990 | 5000 | 4970 | 1697 |
| 626 | 20241209 | 090800 | 224560670 | 4990 | 4945 | 4990 | 4945 | 2578 |
| 627 | 20241209 | 090700 | 211740445 | 4945 | 4920 | 4950 | 4905 | 4323 |
| 628 | 20241209 | 090600 | 190483945 | 4905 | 4935 | 4940 | 4905 | 6745 |
| 629 | 20241209 | 090500 | 157310215 | 4935 | 4950 | 4960 | 4935 | 1703 |
| 630 | 20241209 | 090400 | 148886710 | 4950 | 4965 | 4965 | 4940 | 1936 |
| 631 | 20241209 | 090300 | 139295080 | 4965 | 4975 | 4975 | 4950 | 5314 |
| 632 | 20241209 | 090200 | 112953175 | 4970 | 5050 | 5050 | 4970 | 3301 |
| 633 | 20241209 | 090100 | 96426430 | 5050 | 4965 | 5050 | 4965 | 10864 |
| 634 | 20241209 | 090000 | 41697800 | 4950 | 5000 | 5030 | 4950 | 8212 |