31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 193100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 7493 |
| 3 | 20241219 | 193000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 4 | 20241219 | 192900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 5 | 20241219 | 192800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 6 | 20241219 | 192700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 7 | 20241219 | 192600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 8 | 20241219 | 192500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 9 | 20241219 | 192400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 10 | 20241219 | 192300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 11 | 20241219 | 192200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 12 | 20241219 | 192100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 13 | 20241219 | 192000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 14 | 20241219 | 191900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 15 | 20241219 | 191800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 16 | 20241219 | 191700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 17 | 20241219 | 191600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 18 | 20241219 | 191500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 19 | 20241219 | 191400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 20 | 20241219 | 191300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 21 | 20241219 | 191200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 22 | 20241219 | 191100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 23 | 20241219 | 191000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 24 | 20241219 | 190900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 25 | 20241219 | 190800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 26 | 20241219 | 190700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 27 | 20241219 | 190600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 28 | 20241219 | 190500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 29 | 20241219 | 190400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 30 | 20241219 | 190300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 31 | 20241219 | 190200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 32 | 20241219 | 190100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 7493 |
| 33 | 20241219 | 190000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 34 | 20241219 | 185900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 35 | 20241219 | 185800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 36 | 20241219 | 185700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 37 | 20241219 | 185600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 38 | 20241219 | 185500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 39 | 20241219 | 185400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 40 | 20241219 | 185300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 41 | 20241219 | 185200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 42 | 20241219 | 185100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 43 | 20241219 | 185000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 44 | 20241219 | 184900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 45 | 20241219 | 184800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 46 | 20241219 | 184700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 47 | 20241219 | 184600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 48 | 20241219 | 184500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 49 | 20241219 | 184400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 50 | 20241219 | 184300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 51 | 20241219 | 184200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 52 | 20241219 | 184100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 53 | 20241219 | 184000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 54 | 20241219 | 183900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 55 | 20241219 | 183800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 56 | 20241219 | 183700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 57 | 20241219 | 183600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 58 | 20241219 | 183500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 59 | 20241219 | 183400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 60 | 20241219 | 183300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 61 | 20241219 | 183200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 62 | 20241219 | 183100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 7493 |
| 63 | 20241219 | 183000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 64 | 20241219 | 182900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 65 | 20241219 | 182800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 66 | 20241219 | 182700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 67 | 20241219 | 182600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 68 | 20241219 | 182500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 69 | 20241219 | 182400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 70 | 20241219 | 182300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 71 | 20241219 | 182200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 72 | 20241219 | 182100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 73 | 20241219 | 182000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 74 | 20241219 | 181900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 75 | 20241219 | 181800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 76 | 20241219 | 181700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 77 | 20241219 | 181600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 78 | 20241219 | 181500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 79 | 20241219 | 181400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 80 | 20241219 | 181300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 81 | 20241219 | 181200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 82 | 20241219 | 181100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 83 | 20241219 | 181000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 84 | 20241219 | 180900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 85 | 20241219 | 180800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 86 | 20241219 | 180700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 87 | 20241219 | 180600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 88 | 20241219 | 180500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 89 | 20241219 | 180400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 90 | 20241219 | 180300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 91 | 20241219 | 180200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 92 | 20241219 | 180100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 7493 |
| 93 | 20241219 | 180000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 94 | 20241219 | 175900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 95 | 20241219 | 175800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 96 | 20241219 | 175700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 97 | 20241219 | 175600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 98 | 20241219 | 175500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 99 | 20241219 | 175400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 100 | 20241219 | 175300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 101 | 20241219 | 175200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 102 | 20241219 | 175100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 103 | 20241219 | 175000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 104 | 20241219 | 174900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 105 | 20241219 | 174800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 106 | 20241219 | 174700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 107 | 20241219 | 174600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 108 | 20241219 | 174500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 109 | 20241219 | 174400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 110 | 20241219 | 174300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 111 | 20241219 | 174200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 112 | 20241219 | 174100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 113 | 20241219 | 174000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 114 | 20241219 | 173900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 115 | 20241219 | 173800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 116 | 20241219 | 173700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 117 | 20241219 | 173600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 118 | 20241219 | 173500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 119 | 20241219 | 173400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 120 | 20241219 | 173300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 121 | 20241219 | 173200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 122 | 20241219 | 173100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 7493 |
| 123 | 20241219 | 173000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 124 | 20241219 | 172900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 125 | 20241219 | 172800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 126 | 20241219 | 172700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 127 | 20241219 | 172600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 128 | 20241219 | 172500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 129 | 20241219 | 172400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 130 | 20241219 | 172300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 131 | 20241219 | 172200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 132 | 20241219 | 172100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 133 | 20241219 | 172000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 134 | 20241219 | 171900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 135 | 20241219 | 171800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 136 | 20241219 | 171700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 137 | 20241219 | 171600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 138 | 20241219 | 171500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 139 | 20241219 | 171400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 140 | 20241219 | 171300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 141 | 20241219 | 171200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 142 | 20241219 | 171100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 143 | 20241219 | 171000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 144 | 20241219 | 170900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 145 | 20241219 | 170800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 146 | 20241219 | 170700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 147 | 20241219 | 170600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 148 | 20241219 | 170500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 149 | 20241219 | 170400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 150 | 20241219 | 170300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 151 | 20241219 | 170200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 152 | 20241219 | 170100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 7493 |
| 153 | 20241219 | 170000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 154 | 20241219 | 165900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 155 | 20241219 | 165800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 156 | 20241219 | 165700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 157 | 20241219 | 165600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 158 | 20241219 | 165500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 159 | 20241219 | 165400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 160 | 20241219 | 165300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 161 | 20241219 | 165200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 162 | 20241219 | 165100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 163 | 20241219 | 165000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 164 | 20241219 | 164900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 165 | 20241219 | 164800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 166 | 20241219 | 164700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 167 | 20241219 | 164600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 168 | 20241219 | 164500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 169 | 20241219 | 164400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 170 | 20241219 | 164300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 171 | 20241219 | 164200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 172 | 20241219 | 164100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 173 | 20241219 | 164000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 174 | 20241219 | 163900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 175 | 20241219 | 163800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 176 | 20241219 | 163700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 177 | 20241219 | 163600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 178 | 20241219 | 163500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 179 | 20241219 | 163400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 180 | 20241219 | 163300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 181 | 20241219 | 163200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 182 | 20241219 | 163100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 7493 |
| 183 | 20241219 | 163000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 184 | 20241219 | 162900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 185 | 20241219 | 162800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 186 | 20241219 | 162700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 187 | 20241219 | 162600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 188 | 20241219 | 162500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 189 | 20241219 | 162400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 190 | 20241219 | 162300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 191 | 20241219 | 162200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 192 | 20241219 | 162100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 193 | 20241219 | 162000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 194 | 20241219 | 161900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 195 | 20241219 | 161800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 196 | 20241219 | 161700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 197 | 20241219 | 161600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 198 | 20241219 | 161500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 199 | 20241219 | 161400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 200 | 20241219 | 161300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 201 | 20241219 | 161200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 202 | 20241219 | 161100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 203 | 20241219 | 161000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 204 | 20241219 | 160900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 205 | 20241219 | 160800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 206 | 20241219 | 160700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 207 | 20241219 | 160600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 208 | 20241219 | 160500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 209 | 20241219 | 160400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 210 | 20241219 | 160300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 211 | 20241219 | 160200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 212 | 20241219 | 160100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 7493 |
| 213 | 20241219 | 160000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 214 | 20241219 | 155900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 215 | 20241219 | 155800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 216 | 20241219 | 155700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 217 | 20241219 | 155600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 218 | 20241219 | 155500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 219 | 20241219 | 155400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 220 | 20241219 | 155300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 221 | 20241219 | 155200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 222 | 20241219 | 155100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 223 | 20241219 | 155000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 224 | 20241219 | 154900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 225 | 20241219 | 154800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 226 | 20241219 | 154700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 227 | 20241219 | 154600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 228 | 20241219 | 154500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 229 | 20241219 | 154400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 230 | 20241219 | 154300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 231 | 20241219 | 154200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 232 | 20241219 | 154100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 233 | 20241219 | 154000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 234 | 20241219 | 153900 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 235 | 20241219 | 153800 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 236 | 20241219 | 153700 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 237 | 20241219 | 153600 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 238 | 20241219 | 153500 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 239 | 20241219 | 153400 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 240 | 20241219 | 153300 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 241 | 20241219 | 153200 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 242 | 20241219 | 153100 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 7493 |
| 243 | 20241219 | 153000 | 3529813980 | 6180 | 6180 | 6180 | 6180 | 7493 |
| 244 | 20241219 | 152900 | 3483507240 | 6180 | 6180 | 6180 | 6180 | 0 |
| 245 | 20241219 | 152800 | 3483507240 | 6180 | 6180 | 6180 | 6180 | 0 |
| 246 | 20241219 | 152700 | 3483507240 | 6180 | 6180 | 6180 | 6180 | 0 |
| 247 | 20241219 | 152600 | 3483507240 | 6180 | 6180 | 6180 | 6180 | 0 |
| 248 | 20241219 | 152500 | 3483507240 | 6180 | 6180 | 6180 | 6180 | 0 |
| 249 | 20241219 | 152400 | 3483507240 | 6180 | 6180 | 6180 | 6180 | 0 |
| 250 | 20241219 | 152300 | 3483507240 | 6180 | 6180 | 6180 | 6180 | 0 |
| 251 | 20241219 | 152200 | 3483507240 | 6180 | 6180 | 6180 | 6180 | 0 |
| 252 | 20241219 | 152100 | 3483507240 | 6180 | 6180 | 6180 | 6180 | 0 |
| 253 | 20241219 | 152000 | 3483507240 | 6180 | 6180 | 6180 | 6180 | 0 |
| 254 | 20241219 | 151900 | 3483507240 | 6180 | 6190 | 6190 | 6180 | 3260 |
| 255 | 20241219 | 151800 | 3463352690 | 6190 | 6200 | 6200 | 6180 | 5697 |
| 256 | 20241219 | 151700 | 3428047830 | 6210 | 6210 | 6220 | 6200 | 6568 |
| 257 | 20241219 | 151600 | 3387253200 | 6210 | 6210 | 6220 | 6210 | 1496 |
| 258 | 20241219 | 151500 | 3377961260 | 6210 | 6200 | 6210 | 6190 | 10169 |
| 259 | 20241219 | 151400 | 3314876690 | 6200 | 6180 | 6200 | 6180 | 4943 |
| 260 | 20241219 | 151300 | 3284273810 | 6190 | 6180 | 6190 | 6170 | 1199 |
| 261 | 20241219 | 151200 | 3276867730 | 6180 | 6190 | 6190 | 6160 | 1789 |
| 262 | 20241219 | 151100 | 3265803840 | 6190 | 6150 | 6190 | 6150 | 7247 |
| 263 | 20241219 | 151000 | 3221017700 | 6180 | 6150 | 6180 | 6140 | 4139 |
| 264 | 20241219 | 150900 | 3195494660 | 6140 | 6150 | 6150 | 6140 | 1432 |
| 265 | 20241219 | 150800 | 3186690230 | 6150 | 6190 | 6190 | 6150 | 139 |
| 266 | 20241219 | 150700 | 3185834130 | 6190 | 6130 | 6200 | 6110 | 24288 |
| 267 | 20241219 | 150600 | 3035982730 | 6130 | 6150 | 6160 | 6130 | 1242 |
| 268 | 20241219 | 150500 | 3028345320 | 6160 | 6150 | 6160 | 6150 | 1029 |
| 269 | 20241219 | 150400 | 3022015410 | 6150 | 6170 | 6170 | 6150 | 1615 |
| 270 | 20241219 | 150300 | 3012068070 | 6160 | 6150 | 6170 | 6140 | 3669 |
| 271 | 20241219 | 150200 | 2989477250 | 6140 | 6140 | 6150 | 6140 | 3581 |
| 272 | 20241219 | 150100 | 2967460360 | 6140 | 6130 | 6140 | 6110 | 768 |
| 273 | 20241219 | 150000 | 2962761550 | 6130 | 6140 | 6150 | 6120 | 858 |
| 274 | 20241219 | 145900 | 2957502520 | 6130 | 6160 | 6160 | 6120 | 285 |
| 275 | 20241219 | 145800 | 2955755520 | 6170 | 6160 | 6170 | 6130 | 622 |
| 276 | 20241219 | 145700 | 2951928370 | 6160 | 6150 | 6170 | 6150 | 3040 |
| 277 | 20241219 | 145600 | 2933212180 | 6150 | 6140 | 6190 | 6120 | 8725 |
| 278 | 20241219 | 145500 | 2879390760 | 6140 | 6090 | 6140 | 6080 | 6225 |
| 279 | 20241219 | 145400 | 2841235490 | 6090 | 6100 | 6120 | 6090 | 919 |
| 280 | 20241219 | 145300 | 2835627910 | 6100 | 6130 | 6140 | 6100 | 3935 |
| 281 | 20241219 | 145200 | 2811559380 | 6120 | 6100 | 6140 | 6100 | 1055 |
| 282 | 20241219 | 145100 | 2805109280 | 6100 | 6080 | 6200 | 6070 | 27914 |
| 283 | 20241219 | 145000 | 2632847880 | 6080 | 6050 | 6100 | 6010 | 8595 |
| 284 | 20241219 | 144900 | 2580734570 | 6050 | 6100 | 6100 | 6050 | 9741 |
| 285 | 20241219 | 144800 | 2521639300 | 6100 | 6150 | 6180 | 6100 | 5291 |
| 286 | 20241219 | 144700 | 2489235310 | 6150 | 6180 | 6200 | 6140 | 13843 |
| 287 | 20241219 | 144600 | 2403540790 | 6180 | 6140 | 6200 | 6130 | 17568 |
| 288 | 20241219 | 144500 | 2294951960 | 6140 | 6210 | 6210 | 6140 | 3984 |
| 289 | 20241219 | 144400 | 2270427740 | 6180 | 6140 | 6200 | 6140 | 12896 |
| 290 | 20241219 | 144300 | 2190704420 | 6130 | 6170 | 6200 | 6130 | 15032 |
| 291 | 20241219 | 144200 | 2097708130 | 6180 | 6100 | 6200 | 6100 | 17615 |
| 292 | 20241219 | 144100 | 1988989360 | 6100 | 6190 | 6200 | 6100 | 10679 |
| 293 | 20241219 | 144000 | 1923361490 | 6190 | 6150 | 6240 | 6120 | 41411 |
| 294 | 20241219 | 143900 | 1667527750 | 6150 | 6070 | 6150 | 6070 | 14617 |
| 295 | 20241219 | 143800 | 1578196230 | 6070 | 6080 | 6080 | 6050 | 40 |
| 296 | 20241219 | 143700 | 1577953510 | 6040 | 6070 | 6090 | 6040 | 7766 |
| 297 | 20241219 | 143600 | 1530684940 | 6070 | 6070 | 6080 | 6050 | 6130 |
| 298 | 20241219 | 143500 | 1493533280 | 6070 | 6080 | 6080 | 6060 | 2231 |
| 299 | 20241219 | 143400 | 1479980530 | 6080 | 6080 | 6100 | 6060 | 5595 |
| 300 | 20241219 | 143300 | 1445984050 | 6080 | 6090 | 6110 | 6040 | 4284 |
| 301 | 20241219 | 143200 | 1419959960 | 6080 | 6060 | 6140 | 6040 | 13940 |
| 302 | 20241219 | 143100 | 1335000610 | 6070 | 6050 | 6080 | 6040 | 6378 |
| 303 | 20241219 | 143000 | 1296333740 | 6050 | 5980 | 6050 | 5970 | 9650 |
| 304 | 20241219 | 142900 | 1238204100 | 5980 | 5940 | 5980 | 5930 | 224 |
| 305 | 20241219 | 142800 | 1236874460 | 5990 | 5940 | 5990 | 5940 | 714 |
| 306 | 20241219 | 142700 | 1232632850 | 5940 | 5950 | 5950 | 5940 | 109 |
| 307 | 20241219 | 142600 | 1231985340 | 5950 | 5950 | 5950 | 5950 | 1 |
| 308 | 20241219 | 142500 | 1231979390 | 5880 | 5990 | 6000 | 5880 | 3321 |
| 309 | 20241219 | 142400 | 1212245660 | 5950 | 5960 | 5960 | 5950 | 145 |
| 310 | 20241219 | 142300 | 1211381890 | 5990 | 6000 | 6000 | 5990 | 74 |
| 311 | 20241219 | 142200 | 1210937990 | 6000 | 5990 | 6010 | 5990 | 1306 |
| 312 | 20241219 | 142100 | 1203097080 | 6000 | 6000 | 6000 | 6000 | 0 |
| 313 | 20241219 | 142000 | 1203097080 | 6000 | 5960 | 6000 | 5960 | 3511 |
| 314 | 20241219 | 141900 | 1182068880 | 5950 | 5950 | 5950 | 5950 | 328 |
| 315 | 20241219 | 141800 | 1180117280 | 5950 | 5960 | 5960 | 5950 | 415 |
| 316 | 20241219 | 141700 | 1177647030 | 5950 | 5950 | 5950 | 5950 | 0 |
| 317 | 20241219 | 141600 | 1177647030 | 5950 | 5950 | 5950 | 5950 | 0 |
| 318 | 20241219 | 141500 | 1177647030 | 5950 | 5940 | 5950 | 5940 | 201 |
| 319 | 20241219 | 141400 | 1176451090 | 5930 | 5950 | 5950 | 5930 | 1002 |
| 320 | 20241219 | 141300 | 1170489230 | 5950 | 5950 | 5950 | 5950 | 12 |
| 321 | 20241219 | 141200 | 1170417830 | 5950 | 5950 | 5950 | 5950 | 26 |
| 322 | 20241219 | 141100 | 1170263130 | 5950 | 5950 | 5950 | 5950 | 10 |
| 323 | 20241219 | 141000 | 1170203630 | 5950 | 5950 | 5950 | 5950 | 2 |
| 324 | 20241219 | 140900 | 1170191730 | 5930 | 5930 | 5930 | 5930 | 50 |
| 325 | 20241219 | 140800 | 1169895230 | 5930 | 5940 | 5940 | 5930 | 55 |
| 326 | 20241219 | 140700 | 1169569060 | 5940 | 5940 | 5940 | 5940 | 51 |
| 327 | 20241219 | 140600 | 1169266120 | 5940 | 5920 | 5940 | 5920 | 52 |
| 328 | 20241219 | 140500 | 1168958240 | 5930 | 5930 | 5930 | 5930 | 2207 |
| 329 | 20241219 | 140400 | 1155870730 | 5930 | 5930 | 5930 | 5930 | 250 |
| 330 | 20241219 | 140300 | 1154388230 | 5930 | 5940 | 5940 | 5930 | 292 |
| 331 | 20241219 | 140200 | 1152656650 | 5930 | 5940 | 5940 | 5930 | 8 |
| 332 | 20241219 | 140100 | 1152609190 | 5940 | 5950 | 5950 | 5940 | 117 |
| 333 | 20241219 | 140000 | 1151913590 | 5950 | 5960 | 5960 | 5950 | 454 |
| 334 | 20241219 | 135900 | 1149211220 | 5960 | 5960 | 5960 | 5960 | 1 |
| 335 | 20241219 | 135800 | 1149205260 | 5960 | 5960 | 5960 | 5960 | 33 |
| 336 | 20241219 | 135700 | 1149008580 | 5950 | 5950 | 5950 | 5950 | 10 |
| 337 | 20241219 | 135600 | 1148949080 | 5950 | 5940 | 5950 | 5940 | 1387 |
| 338 | 20241219 | 135500 | 1140710010 | 5940 | 5940 | 5940 | 5940 | 0 |
| 339 | 20241219 | 135400 | 1140710010 | 5940 | 5930 | 5940 | 5930 | 10 |
| 340 | 20241219 | 135300 | 1140650670 | 5920 | 5930 | 5930 | 5920 | 354 |
| 341 | 20241219 | 135200 | 1138551820 | 5930 | 5930 | 5930 | 5930 | 0 |
| 342 | 20241219 | 135100 | 1138551820 | 5930 | 5920 | 5930 | 5920 | 228 |
| 343 | 20241219 | 135000 | 1137202030 | 5940 | 5940 | 5940 | 5940 | 10 |
| 344 | 20241219 | 134900 | 1137142630 | 5940 | 5940 | 5940 | 5940 | 1 |
| 345 | 20241219 | 134800 | 1137136690 | 5940 | 5940 | 5940 | 5940 | 79 |
| 346 | 20241219 | 134700 | 1136667430 | 5920 | 5940 | 5940 | 5920 | 795 |
| 347 | 20241219 | 134600 | 1131951860 | 5940 | 5950 | 5950 | 5940 | 144 |
| 348 | 20241219 | 134500 | 1131096400 | 5950 | 5950 | 5960 | 5950 | 129 |
| 349 | 20241219 | 134400 | 1130328280 | 5960 | 5950 | 5960 | 5950 | 175 |
| 350 | 20241219 | 134300 | 1129287020 | 5950 | 5960 | 5960 | 5950 | 202 |
| 351 | 20241219 | 134200 | 1128083300 | 5960 | 5960 | 5960 | 5960 | 589 |
| 352 | 20241219 | 134100 | 1124572860 | 5960 | 5960 | 5980 | 5960 | 125 |
| 353 | 20241219 | 134000 | 1123827460 | 5960 | 5970 | 5970 | 5960 | 724 |
| 354 | 20241219 | 133900 | 1119509940 | 5980 | 5990 | 5990 | 5980 | 777 |
| 355 | 20241219 | 133800 | 1114861350 | 5990 | 5980 | 5990 | 5980 | 155 |
| 356 | 20241219 | 133700 | 1113933580 | 5980 | 5980 | 5980 | 5980 | 3 |
| 357 | 20241219 | 133600 | 1113915640 | 5980 | 5980 | 5980 | 5980 | 10 |
| 358 | 20241219 | 133500 | 1113855840 | 6000 | 5990 | 6000 | 5990 | 419 |
| 359 | 20241219 | 133400 | 1111341850 | 5980 | 5990 | 5990 | 5980 | 31 |
| 360 | 20241219 | 133300 | 1111156460 | 6000 | 6000 | 6000 | 5960 | 1009 |
| 361 | 20241219 | 133200 | 1105139580 | 6000 | 6010 | 6010 | 5980 | 554 |
| 362 | 20241219 | 133100 | 1101826580 | 6010 | 5990 | 6010 | 5980 | 1577 |
| 363 | 20241219 | 133000 | 1092375990 | 5990 | 6010 | 6010 | 5990 | 531 |
| 364 | 20241219 | 132900 | 1089192310 | 6010 | 6010 | 6010 | 6010 | 23 |
| 365 | 20241219 | 132800 | 1089054080 | 6010 | 6000 | 6010 | 6000 | 1501 |
| 366 | 20241219 | 132700 | 1080048070 | 6020 | 6000 | 6020 | 6000 | 934 |
| 367 | 20241219 | 132600 | 1074440490 | 6020 | 6020 | 6020 | 6020 | 0 |
| 368 | 20241219 | 132500 | 1074440490 | 6020 | 6020 | 6020 | 6020 | 0 |
| 369 | 20241219 | 132400 | 1074440490 | 6020 | 6020 | 6020 | 6020 | 5 |
| 370 | 20241219 | 132300 | 1074410390 | 6000 | 6010 | 6020 | 6000 | 165 |
| 371 | 20241219 | 132200 | 1073418980 | 6010 | 6010 | 6010 | 6000 | 747 |
| 372 | 20241219 | 132100 | 1068935030 | 6000 | 6010 | 6010 | 6000 | 151 |
| 373 | 20241219 | 132000 | 1068028520 | 6010 | 6010 | 6010 | 6010 | 0 |
| 374 | 20241219 | 131900 | 1068028520 | 6010 | 6010 | 6010 | 6010 | 111 |
| 375 | 20241219 | 131800 | 1067361410 | 6010 | 6010 | 6020 | 6010 | 389 |
| 376 | 20241219 | 131700 | 1065022680 | 6000 | 6000 | 6000 | 6000 | 521 |
| 377 | 20241219 | 131600 | 1061896680 | 6000 | 6000 | 6000 | 6000 | 150 |
| 378 | 20241219 | 131500 | 1060996680 | 6000 | 6000 | 6000 | 6000 | 1128 |
| 379 | 20241219 | 131400 | 1054228680 | 6010 | 6010 | 6010 | 6010 | 112 |
| 380 | 20241219 | 131300 | 1053555560 | 6020 | 6030 | 6030 | 6020 | 204 |
| 381 | 20241219 | 131200 | 1052326190 | 6040 | 6000 | 6040 | 6000 | 621 |
| 382 | 20241219 | 131100 | 1048583390 | 6000 | 6020 | 6020 | 6000 | 933 |
| 383 | 20241219 | 131000 | 1042982540 | 6010 | 6000 | 6020 | 6000 | 456 |
| 384 | 20241219 | 130900 | 1040241740 | 5990 | 5990 | 5990 | 5990 | 0 |
| 385 | 20241219 | 130800 | 1040241740 | 5990 | 6000 | 6010 | 5990 | 2110 |
| 386 | 20241219 | 130700 | 1027581000 | 6000 | 5980 | 6000 | 5980 | 491 |
| 387 | 20241219 | 130600 | 1024640500 | 5990 | 6000 | 6000 | 5990 | 494 |
| 388 | 20241219 | 130500 | 1021678750 | 5990 | 5990 | 6000 | 5990 | 2069 |
| 389 | 20241219 | 130400 | 1009285410 | 5990 | 5980 | 5990 | 5980 | 500 |
| 390 | 20241219 | 130300 | 1006291410 | 5990 | 5990 | 5990 | 5980 | 124 |
| 391 | 20241219 | 130200 | 1005549660 | 5990 | 5980 | 5990 | 5980 | 262 |
| 392 | 20241219 | 130100 | 1003980580 | 5980 | 5990 | 5990 | 5980 | 133 |
| 393 | 20241219 | 130000 | 1003184240 | 5990 | 5990 | 5990 | 5990 | 45 |
| 394 | 20241219 | 125900 | 1002914690 | 5990 | 5990 | 5990 | 5990 | 36 |
| 395 | 20241219 | 125800 | 1002699050 | 5990 | 5980 | 5990 | 5980 | 71 |
| 396 | 20241219 | 125700 | 1002274060 | 5980 | 5980 | 5980 | 5980 | 8 |
| 397 | 20241219 | 125600 | 1002226220 | 5990 | 5980 | 5990 | 5980 | 3 |
| 398 | 20241219 | 125500 | 1002208260 | 5960 | 5960 | 5960 | 5960 | 0 |
| 399 | 20241219 | 125400 | 1002208260 | 5960 | 5960 | 5960 | 5960 | 0 |
| 400 | 20241219 | 125300 | 1002208260 | 5960 | 5990 | 5990 | 5960 | 568 |
| 401 | 20241219 | 125200 | 998818340 | 5980 | 5980 | 5980 | 5970 | 182 |
| 402 | 20241219 | 125100 | 997730080 | 5980 | 5990 | 5990 | 5980 | 105 |
| 403 | 20241219 | 125000 | 997102120 | 5990 | 5990 | 5990 | 5990 | 219 |
| 404 | 20241219 | 124900 | 995790310 | 5990 | 6000 | 6000 | 5990 | 725 |
| 405 | 20241219 | 124800 | 991444530 | 5990 | 5990 | 5990 | 5990 | 652 |
| 406 | 20241219 | 124700 | 987539050 | 6000 | 6000 | 6000 | 5990 | 234 |
| 407 | 20241219 | 124600 | 986135710 | 6000 | 5990 | 6000 | 5990 | 564 |
| 408 | 20241219 | 124500 | 982757300 | 5990 | 5970 | 5990 | 5970 | 1955 |
| 409 | 20241219 | 124400 | 971051170 | 5970 | 5970 | 5970 | 5970 | 559 |
| 410 | 20241219 | 124300 | 967713940 | 5970 | 5950 | 5970 | 5950 | 388 |
| 411 | 20241219 | 124200 | 965400360 | 5940 | 5950 | 5950 | 5940 | 1280 |
| 412 | 20241219 | 124100 | 957794360 | 5950 | 5950 | 5950 | 5950 | 137 |
| 413 | 20241219 | 124000 | 956979210 | 5950 | 5950 | 5950 | 5950 | 0 |
| 414 | 20241219 | 123900 | 956979210 | 5950 | 5960 | 5960 | 5950 | 36 |
| 415 | 20241219 | 123800 | 956764710 | 5950 | 5950 | 5950 | 5950 | 66 |
| 416 | 20241219 | 123700 | 956372010 | 5920 | 5950 | 5950 | 5920 | 5101 |
| 417 | 20241219 | 123600 | 926155910 | 5940 | 5960 | 5960 | 5940 | 900 |
| 418 | 20241219 | 123500 | 920808900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 419 | 20241219 | 123400 | 920808900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 420 | 20241219 | 123300 | 920808900 | 5960 | 5960 | 5960 | 5960 | 433 |
| 421 | 20241219 | 123200 | 918228220 | 5960 | 5970 | 5970 | 5960 | 380 |
| 422 | 20241219 | 123100 | 915959640 | 5960 | 5960 | 5960 | 5960 | 176 |
| 423 | 20241219 | 123000 | 914910680 | 5960 | 5960 | 5960 | 5960 | 200 |
| 424 | 20241219 | 122900 | 913718680 | 5960 | 5950 | 5960 | 5950 | 183 |
| 425 | 20241219 | 122800 | 912628290 | 5950 | 5970 | 5970 | 5950 | 221 |
| 426 | 20241219 | 122700 | 911311660 | 5970 | 5970 | 5970 | 5960 | 72 |
| 427 | 20241219 | 122600 | 910881840 | 5970 | 5980 | 5980 | 5960 | 1112 |
| 428 | 20241219 | 122500 | 904243170 | 5980 | 5990 | 6000 | 5980 | 2167 |
| 429 | 20241219 | 122400 | 891273710 | 5990 | 6000 | 6000 | 5990 | 1185 |
| 430 | 20241219 | 122300 | 884175260 | 5990 | 5990 | 6000 | 5990 | 392 |
| 431 | 20241219 | 122200 | 881825580 | 5970 | 5970 | 6000 | 5960 | 2278 |
| 432 | 20241219 | 122100 | 868181930 | 5970 | 5960 | 5970 | 5960 | 648 |
| 433 | 20241219 | 122000 | 864315230 | 5960 | 5960 | 5960 | 5960 | 50 |
| 434 | 20241219 | 121900 | 864017230 | 5950 | 5950 | 5950 | 5950 | 882 |
| 435 | 20241219 | 121800 | 858769330 | 5950 | 5950 | 5950 | 5950 | 288 |
| 436 | 20241219 | 121700 | 857055730 | 5940 | 5930 | 5940 | 5930 | 445 |
| 437 | 20241219 | 121600 | 854413610 | 5930 | 5940 | 5940 | 5930 | 111 |
| 438 | 20241219 | 121500 | 853754560 | 5950 | 5950 | 5950 | 5940 | 24 |
| 439 | 20241219 | 121400 | 853611770 | 5950 | 5950 | 5950 | 5940 | 1543 |
| 440 | 20241219 | 121300 | 844440960 | 5950 | 5960 | 5960 | 5950 | 1829 |
| 441 | 20241219 | 121200 | 833553080 | 5970 | 5940 | 5970 | 5940 | 3200 |
| 442 | 20241219 | 121100 | 814511540 | 5940 | 5930 | 5940 | 5930 | 385 |
| 443 | 20241219 | 121000 | 812227950 | 5930 | 5930 | 5940 | 5930 | 216 |
| 444 | 20241219 | 120900 | 810945080 | 5930 | 5930 | 5930 | 5930 | 1477 |
| 445 | 20241219 | 120800 | 802186470 | 5930 | 5930 | 5930 | 5920 | 202 |
| 446 | 20241219 | 120700 | 800990600 | 5920 | 5920 | 5920 | 5920 | 150 |
| 447 | 20241219 | 120600 | 800102600 | 5910 | 5910 | 5910 | 5910 | 1 |
| 448 | 20241219 | 120500 | 800096690 | 5910 | 5900 | 5910 | 5880 | 3565 |
| 449 | 20241219 | 120400 | 779103200 | 5900 | 5900 | 5900 | 5900 | 74 |
| 450 | 20241219 | 120300 | 778666600 | 5900 | 5920 | 5920 | 5900 | 602 |
| 451 | 20241219 | 120200 | 775106630 | 5910 | 5900 | 5910 | 5900 | 270 |
| 452 | 20241219 | 120100 | 773510980 | 5900 | 5890 | 5910 | 5890 | 1298 |
| 453 | 20241219 | 120000 | 765852780 | 5890 | 5890 | 5890 | 5880 | 2016 |
| 454 | 20241219 | 115900 | 753995600 | 5880 | 5880 | 5880 | 5880 | 1515 |
| 455 | 20241219 | 115800 | 745087400 | 5880 | 5880 | 5880 | 5880 | 237 |
| 456 | 20241219 | 115700 | 743693840 | 5880 | 5860 | 5880 | 5860 | 1003 |
| 457 | 20241219 | 115600 | 737796330 | 5830 | 5830 | 5880 | 5830 | 207 |
| 458 | 20241219 | 115500 | 736589230 | 5820 | 5840 | 5840 | 5820 | 1057 |
| 459 | 20241219 | 115400 | 730421880 | 5850 | 5850 | 5850 | 5850 | 34 |
| 460 | 20241219 | 115300 | 730222980 | 5850 | 5850 | 5850 | 5850 | 127 |
| 461 | 20241219 | 115200 | 729480030 | 5850 | 5850 | 5850 | 5850 | 0 |
| 462 | 20241219 | 115100 | 729480030 | 5850 | 5830 | 5850 | 5830 | 1210 |
| 463 | 20241219 | 115000 | 722412780 | 5830 | 5830 | 5830 | 5830 | 1 |
| 464 | 20241219 | 114900 | 722406950 | 5830 | 5830 | 5830 | 5830 | 2 |
| 465 | 20241219 | 114800 | 722395290 | 5820 | 5820 | 5820 | 5820 | 2 |
| 466 | 20241219 | 114700 | 722383650 | 5820 | 5820 | 5820 | 5820 | 0 |
| 467 | 20241219 | 114600 | 722383650 | 5820 | 5820 | 5820 | 5820 | 0 |
| 468 | 20241219 | 114500 | 722383650 | 5820 | 5820 | 5820 | 5820 | 453 |
| 469 | 20241219 | 114400 | 719747190 | 5820 | 5820 | 5820 | 5820 | 48 |
| 470 | 20241219 | 114300 | 719467830 | 5820 | 5820 | 5820 | 5820 | 0 |
| 471 | 20241219 | 114200 | 719467830 | 5820 | 5820 | 5820 | 5820 | 0 |
| 472 | 20241219 | 114100 | 719467830 | 5820 | 5820 | 5820 | 5820 | 149 |
| 473 | 20241219 | 114000 | 718600650 | 5820 | 5820 | 5820 | 5820 | 143 |
| 474 | 20241219 | 113900 | 717768390 | 5820 | 5820 | 5820 | 5820 | 1 |
| 475 | 20241219 | 113800 | 717762570 | 5820 | 5820 | 5820 | 5820 | 51 |
| 476 | 20241219 | 113700 | 717465750 | 5810 | 5810 | 5810 | 5810 | 81 |
| 477 | 20241219 | 113600 | 716995140 | 5820 | 5820 | 5820 | 5820 | 13 |
| 478 | 20241219 | 113500 | 716919480 | 5820 | 5820 | 5820 | 5820 | 1 |
| 479 | 20241219 | 113400 | 716913660 | 5810 | 5810 | 5810 | 5810 | 0 |
| 480 | 20241219 | 113300 | 716913660 | 5810 | 5810 | 5810 | 5810 | 0 |
| 481 | 20241219 | 113200 | 716913660 | 5810 | 5820 | 5820 | 5810 | 54 |
| 482 | 20241219 | 113100 | 716599390 | 5820 | 5810 | 5820 | 5810 | 1912 |
| 483 | 20241219 | 113000 | 705490030 | 5810 | 5820 | 5820 | 5810 | 155 |
| 484 | 20241219 | 112900 | 704589460 | 5820 | 5820 | 5820 | 5820 | 14 |
| 485 | 20241219 | 112800 | 704507980 | 5820 | 5820 | 5820 | 5820 | 14 |
| 486 | 20241219 | 112700 | 704426500 | 5810 | 5820 | 5820 | 5810 | 274 |
| 487 | 20241219 | 112600 | 702831880 | 5810 | 5810 | 5810 | 5810 | 16 |
| 488 | 20241219 | 112500 | 702738920 | 5840 | 5830 | 5840 | 5830 | 259 |
| 489 | 20241219 | 112400 | 701226410 | 5840 | 5810 | 5840 | 5800 | 730 |
| 490 | 20241219 | 112300 | 696986110 | 5800 | 5800 | 5800 | 5800 | 80 |
| 491 | 20241219 | 112200 | 696522110 | 5830 | 5830 | 5830 | 5800 | 5200 |
| 492 | 20241219 | 112100 | 666317700 | 5820 | 5820 | 5820 | 5820 | 0 |
| 493 | 20241219 | 112000 | 666317700 | 5820 | 5830 | 5830 | 5820 | 38 |
| 494 | 20241219 | 111900 | 666096410 | 5840 | 5840 | 5840 | 5840 | 89 |
| 495 | 20241219 | 111800 | 665576650 | 5840 | 5840 | 5840 | 5840 | 1 |
| 496 | 20241219 | 111700 | 665570810 | 5840 | 5840 | 5840 | 5840 | 163 |
| 497 | 20241219 | 111600 | 664618890 | 5840 | 5840 | 5840 | 5830 | 20 |
| 498 | 20241219 | 111500 | 664502150 | 5830 | 5830 | 5830 | 5830 | 1 |
| 499 | 20241219 | 111400 | 664496320 | 5830 | 5830 | 5830 | 5830 | 21 |
| 500 | 20241219 | 111300 | 664373890 | 5830 | 5840 | 5840 | 5830 | 530 |
| 501 | 20241219 | 111200 | 661283970 | 5840 | 5830 | 5840 | 5830 | 424 |
| 502 | 20241219 | 111100 | 658809810 | 5820 | 5820 | 5820 | 5820 | 2 |
| 503 | 20241219 | 111000 | 658798170 | 5820 | 5820 | 5820 | 5820 | 111 |
| 504 | 20241219 | 110900 | 658152150 | 5820 | 5820 | 5820 | 5820 | 0 |
| 505 | 20241219 | 110800 | 658152150 | 5820 | 5820 | 5820 | 5820 | 0 |
| 506 | 20241219 | 110700 | 658152150 | 5820 | 5820 | 5820 | 5820 | 0 |
| 507 | 20241219 | 110600 | 658152150 | 5820 | 5820 | 5820 | 5820 | 5 |
| 508 | 20241219 | 110500 | 658123050 | 5840 | 5840 | 5840 | 5840 | 5 |
| 509 | 20241219 | 110400 | 658093850 | 5840 | 5840 | 5840 | 5840 | 25 |
| 510 | 20241219 | 110300 | 657947850 | 5840 | 5820 | 5840 | 5820 | 16 |
| 511 | 20241219 | 110200 | 657854710 | 5810 | 5810 | 5810 | 5810 | 0 |
| 512 | 20241219 | 110100 | 657854710 | 5810 | 5810 | 5810 | 5810 | 78 |
| 513 | 20241219 | 110000 | 657401530 | 5810 | 5830 | 5830 | 5810 | 300 |
| 514 | 20241219 | 105900 | 655656040 | 5840 | 5840 | 5840 | 5840 | 1 |
| 515 | 20241219 | 105800 | 655650200 | 5830 | 5830 | 5830 | 5830 | 261 |
| 516 | 20241219 | 105700 | 654128570 | 5840 | 5850 | 5850 | 5840 | 394 |
| 517 | 20241219 | 105600 | 651824000 | 5850 | 5850 | 5850 | 5830 | 1100 |
| 518 | 20241219 | 105500 | 645401620 | 5860 | 5860 | 5860 | 5860 | 445 |
| 519 | 20241219 | 105400 | 642793920 | 5880 | 5880 | 5880 | 5880 | 0 |
| 520 | 20241219 | 105300 | 642793920 | 5880 | 5860 | 5880 | 5860 | 2 |
| 521 | 20241219 | 105200 | 642782180 | 5860 | 5860 | 5860 | 5860 | 9 |
| 522 | 20241219 | 105100 | 642729440 | 5860 | 5860 | 5860 | 5860 | 100 |
| 523 | 20241219 | 105000 | 642143440 | 5880 | 5880 | 5880 | 5880 | 1 |
| 524 | 20241219 | 104900 | 642137560 | 5850 | 5850 | 5850 | 5850 | 50 |
| 525 | 20241219 | 104800 | 641845060 | 5840 | 5880 | 5880 | 5840 | 116 |
| 526 | 20241219 | 104700 | 641167340 | 5850 | 5860 | 5880 | 5850 | 737 |
| 527 | 20241219 | 104600 | 636844770 | 5860 | 5850 | 5870 | 5850 | 191 |
| 528 | 20241219 | 104500 | 635726560 | 5860 | 5860 | 5860 | 5860 | 1 |
| 529 | 20241219 | 104400 | 635720700 | 5860 | 5860 | 5860 | 5860 | 260 |
| 530 | 20241219 | 104300 | 634197100 | 5870 | 5880 | 5880 | 5870 | 3948 |
| 531 | 20241219 | 104200 | 610989450 | 5890 | 5890 | 5890 | 5890 | 203 |
| 532 | 20241219 | 104100 | 609793780 | 5890 | 5880 | 5890 | 5880 | 721 |
| 533 | 20241219 | 104000 | 605554090 | 5890 | 5890 | 5890 | 5880 | 190 |
| 534 | 20241219 | 103900 | 604436180 | 5890 | 5890 | 5890 | 5890 | 258 |
| 535 | 20241219 | 103800 | 602916560 | 5880 | 5890 | 5890 | 5880 | 623 |
| 536 | 20241219 | 103700 | 599250520 | 5890 | 5890 | 5890 | 5890 | 130 |
| 537 | 20241219 | 103600 | 598484820 | 5890 | 5890 | 5890 | 5890 | 127 |
| 538 | 20241219 | 103500 | 597736790 | 5890 | 5890 | 5890 | 5890 | 166 |
| 539 | 20241219 | 103400 | 596759050 | 5890 | 5880 | 5890 | 5880 | 125 |
| 540 | 20241219 | 103300 | 596023900 | 5880 | 5890 | 5890 | 5880 | 1009 |
| 541 | 20241219 | 103200 | 590084580 | 5890 | 5890 | 5900 | 5890 | 1280 |
| 542 | 20241219 | 103100 | 582541440 | 5890 | 5890 | 5900 | 5880 | 885 |
| 543 | 20241219 | 103000 | 577332970 | 5900 | 5850 | 5900 | 5850 | 2729 |
| 544 | 20241219 | 102900 | 561281060 | 5850 | 5850 | 5850 | 5850 | 2503 |
| 545 | 20241219 | 102800 | 546638510 | 5850 | 5850 | 5860 | 5850 | 1468 |
| 546 | 20241219 | 102700 | 538050680 | 5850 | 5830 | 5850 | 5830 | 309 |
| 547 | 20241219 | 102600 | 536249170 | 5850 | 5860 | 5860 | 5840 | 1341 |
| 548 | 20241219 | 102500 | 528411990 | 5860 | 5870 | 5870 | 5850 | 4961 |
| 549 | 20241219 | 102400 | 499345730 | 5870 | 5860 | 5870 | 5850 | 220 |
| 550 | 20241219 | 102300 | 498056200 | 5860 | 5840 | 5860 | 5840 | 132 |
| 551 | 20241219 | 102200 | 497284010 | 5840 | 5830 | 5840 | 5830 | 658 |
| 552 | 20241219 | 102100 | 493442350 | 5830 | 5830 | 5830 | 5830 | 93 |
| 553 | 20241219 | 102000 | 492900160 | 5830 | 5830 | 5830 | 5830 | 80 |
| 554 | 20241219 | 101900 | 492433760 | 5830 | 5810 | 5830 | 5810 | 1144 |
| 555 | 20241219 | 101800 | 485774130 | 5810 | 5810 | 5810 | 5800 | 165 |
| 556 | 20241219 | 101700 | 484815500 | 5800 | 5800 | 5800 | 5800 | 2200 |
| 557 | 20241219 | 101600 | 472055500 | 5780 | 5800 | 5800 | 5780 | 1000 |
| 558 | 20241219 | 101500 | 466270120 | 5810 | 5810 | 5810 | 5810 | 142 |
| 559 | 20241219 | 101400 | 465445100 | 5810 | 5810 | 5810 | 5810 | 186 |
| 560 | 20241219 | 101300 | 464364440 | 5800 | 5810 | 5810 | 5800 | 496 |
| 561 | 20241219 | 101200 | 461485780 | 5800 | 5790 | 5800 | 5790 | 592 |
| 562 | 20241219 | 101100 | 458053050 | 5790 | 5800 | 5800 | 5790 | 134 |
| 563 | 20241219 | 101000 | 457276990 | 5800 | 5800 | 5800 | 5800 | 23 |
| 564 | 20241219 | 100900 | 457143590 | 5800 | 5770 | 5800 | 5770 | 38 |
| 565 | 20241219 | 100800 | 456924090 | 5770 | 5800 | 5800 | 5770 | 248 |
| 566 | 20241219 | 100700 | 455493100 | 5780 | 5780 | 5780 | 5780 | 20 |
| 567 | 20241219 | 100600 | 455377500 | 5780 | 5780 | 5790 | 5780 | 685 |
| 568 | 20241219 | 100500 | 451411950 | 5770 | 5790 | 5790 | 5770 | 2410 |
| 569 | 20241219 | 100400 | 437492650 | 5790 | 5790 | 5790 | 5790 | 465 |
| 570 | 20241219 | 100300 | 434800300 | 5770 | 5770 | 5770 | 5770 | 42 |
| 571 | 20241219 | 100200 | 434557960 | 5770 | 5780 | 5790 | 5770 | 1050 |
| 572 | 20241219 | 100100 | 428489930 | 5780 | 5780 | 5780 | 5780 | 0 |
| 573 | 20241219 | 100000 | 428489930 | 5780 | 5780 | 5780 | 5780 | 881 |
| 574 | 20241219 | 095900 | 423397750 | 5790 | 5790 | 5790 | 5790 | 1 |
| 575 | 20241219 | 095800 | 423391960 | 5790 | 5790 | 5790 | 5780 | 524 |
| 576 | 20241219 | 095700 | 420361500 | 5790 | 5790 | 5790 | 5790 | 67 |
| 577 | 20241219 | 095600 | 419973570 | 5790 | 5790 | 5790 | 5790 | 1237 |
| 578 | 20241219 | 095500 | 412811340 | 5790 | 5780 | 5790 | 5780 | 233 |
| 579 | 20241219 | 095400 | 411463030 | 5780 | 5780 | 5780 | 5780 | 40 |
| 580 | 20241219 | 095300 | 411231830 | 5780 | 5780 | 5780 | 5770 | 108 |
| 581 | 20241219 | 095200 | 410607630 | 5780 | 5780 | 5790 | 5780 | 170 |
| 582 | 20241219 | 095100 | 409623400 | 5790 | 5790 | 5790 | 5790 | 107 |
| 583 | 20241219 | 095000 | 409003870 | 5790 | 5770 | 5790 | 5770 | 561 |
| 584 | 20241219 | 094900 | 405766460 | 5770 | 5760 | 5770 | 5760 | 124 |
| 585 | 20241219 | 094800 | 405051480 | 5760 | 5760 | 5780 | 5760 | 1548 |
| 586 | 20241219 | 094700 | 396134920 | 5760 | 5770 | 5780 | 5760 | 1142 |
| 587 | 20241219 | 094600 | 389544280 | 5770 | 5770 | 5770 | 5770 | 1058 |
| 588 | 20241219 | 094500 | 383439620 | 5770 | 5770 | 5770 | 5770 | 51 |
| 589 | 20241219 | 094400 | 383145350 | 5760 | 5770 | 5770 | 5760 | 100 |
| 590 | 20241219 | 094300 | 382569250 | 5760 | 5780 | 5780 | 5760 | 2103 |
| 591 | 20241219 | 094200 | 370435160 | 5780 | 5780 | 5780 | 5770 | 964 |
| 592 | 20241219 | 094100 | 364868170 | 5780 | 5780 | 5780 | 5770 | 2577 |
| 593 | 20241219 | 094000 | 349998730 | 5780 | 5780 | 5790 | 5770 | 1236 |
| 594 | 20241219 | 093900 | 342849870 | 5780 | 5780 | 5780 | 5780 | 494 |
| 595 | 20241219 | 093800 | 339994550 | 5780 | 5780 | 5780 | 5780 | 86 |
| 596 | 20241219 | 093700 | 339497470 | 5780 | 5780 | 5780 | 5780 | 1072 |
| 597 | 20241219 | 093600 | 333301310 | 5790 | 5780 | 5790 | 5780 | 1628 |
| 598 | 20241219 | 093500 | 323890470 | 5780 | 5780 | 5790 | 5780 | 282 |
| 599 | 20241219 | 093400 | 322260360 | 5780 | 5780 | 5790 | 5780 | 969 |
| 600 | 20241219 | 093300 | 316650310 | 5780 | 5770 | 5790 | 5770 | 275 |
| 601 | 20241219 | 093200 | 315063200 | 5770 | 5770 | 5770 | 5770 | 2 |
| 602 | 20241219 | 093100 | 315051660 | 5780 | 5780 | 5780 | 5770 | 329 |
| 603 | 20241219 | 093000 | 313153300 | 5780 | 5790 | 5790 | 5780 | 1715 |
| 604 | 20241219 | 092900 | 303240560 | 5790 | 5790 | 5790 | 5780 | 1723 |
| 605 | 20241219 | 092800 | 293279170 | 5790 | 5790 | 5800 | 5790 | 364 |
| 606 | 20241219 | 092700 | 291168350 | 5790 | 5780 | 5800 | 5780 | 125 |
| 607 | 20241219 | 092600 | 290443750 | 5790 | 5780 | 5790 | 5780 | 669 |
| 608 | 20241219 | 092500 | 286576460 | 5790 | 5780 | 5790 | 5780 | 280 |
| 609 | 20241219 | 092400 | 284957040 | 5780 | 5780 | 5780 | 5770 | 129 |
| 610 | 20241219 | 092300 | 284211960 | 5770 | 5760 | 5770 | 5750 | 649 |
| 611 | 20241219 | 092200 | 280475230 | 5730 | 5740 | 5750 | 5730 | 2103 |
| 612 | 20241219 | 092100 | 268402650 | 5740 | 5770 | 5770 | 5740 | 1028 |
| 613 | 20241219 | 092000 | 262500630 | 5770 | 5750 | 5770 | 5740 | 986 |
| 614 | 20241219 | 091900 | 256829720 | 5750 | 5760 | 5760 | 5750 | 1141 |
| 615 | 20241219 | 091800 | 250264260 | 5760 | 5780 | 5780 | 5760 | 430 |
| 616 | 20241219 | 091700 | 247785190 | 5770 | 5780 | 5790 | 5770 | 763 |
| 617 | 20241219 | 091600 | 243380410 | 5770 | 5790 | 5790 | 5770 | 322 |
| 618 | 20241219 | 091500 | 241520960 | 5790 | 5770 | 5790 | 5770 | 334 |
| 619 | 20241219 | 091400 | 239590550 | 5780 | 5760 | 5780 | 5760 | 35 |
| 620 | 20241219 | 091300 | 239388310 | 5750 | 5750 | 5750 | 5750 | 187 |
| 621 | 20241219 | 091200 | 238313060 | 5750 | 5760 | 5760 | 5750 | 928 |
| 622 | 20241219 | 091100 | 232969180 | 5760 | 5760 | 5760 | 5750 | 467 |
| 623 | 20241219 | 091000 | 230282480 | 5760 | 5740 | 5760 | 5730 | 621 |
| 624 | 20241219 | 090900 | 226712710 | 5730 | 5770 | 5770 | 5730 | 2943 |
| 625 | 20241219 | 090800 | 209815610 | 5770 | 5770 | 5780 | 5750 | 899 |
| 626 | 20241219 | 090700 | 204637240 | 5770 | 5750 | 5780 | 5750 | 910 |
| 627 | 20241219 | 090600 | 199382090 | 5750 | 5790 | 5790 | 5750 | 1423 |
| 628 | 20241219 | 090500 | 191182380 | 5790 | 5770 | 5790 | 5750 | 1651 |
| 629 | 20241219 | 090400 | 181662340 | 5810 | 5790 | 5810 | 5770 | 5396 |
| 630 | 20241219 | 090300 | 150465540 | 5780 | 5780 | 5790 | 5750 | 1060 |
| 631 | 20241219 | 090200 | 144349920 | 5780 | 5710 | 5780 | 5680 | 5831 |
| 632 | 20241219 | 090100 | 111041410 | 5710 | 5680 | 5710 | 5660 | 1967 |
| 633 | 20241219 | 090000 | 99884390 | 5710 | 5700 | 5750 | 5670 | 17513 |