31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 193100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 7474 |
| 3 | 20241217 | 193000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 4 | 20241217 | 192900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 5 | 20241217 | 192800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 6 | 20241217 | 192700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 7 | 20241217 | 192600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 8 | 20241217 | 192500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 9 | 20241217 | 192400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 10 | 20241217 | 192300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 11 | 20241217 | 192200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 12 | 20241217 | 192100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 13 | 20241217 | 192000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 14 | 20241217 | 191900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 15 | 20241217 | 191800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 16 | 20241217 | 191700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 17 | 20241217 | 191600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 18 | 20241217 | 191500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 19 | 20241217 | 191400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 20 | 20241217 | 191300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 21 | 20241217 | 191200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 22 | 20241217 | 191100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 23 | 20241217 | 191000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 24 | 20241217 | 190900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 25 | 20241217 | 190800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 26 | 20241217 | 190700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 27 | 20241217 | 190600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 28 | 20241217 | 190500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 29 | 20241217 | 190400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 30 | 20241217 | 190300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 31 | 20241217 | 190200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 32 | 20241217 | 190100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 7474 |
| 33 | 20241217 | 190000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 34 | 20241217 | 185900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 35 | 20241217 | 185800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 36 | 20241217 | 185700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 37 | 20241217 | 185600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 38 | 20241217 | 185500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 39 | 20241217 | 185400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 40 | 20241217 | 185300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 41 | 20241217 | 185200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 42 | 20241217 | 185100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 43 | 20241217 | 185000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 44 | 20241217 | 184900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 45 | 20241217 | 184800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 46 | 20241217 | 184700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 47 | 20241217 | 184600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 48 | 20241217 | 184500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 49 | 20241217 | 184400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 50 | 20241217 | 184300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 51 | 20241217 | 184200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 52 | 20241217 | 184100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 53 | 20241217 | 184000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 54 | 20241217 | 183900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 55 | 20241217 | 183800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 56 | 20241217 | 183700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 57 | 20241217 | 183600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 58 | 20241217 | 183500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 59 | 20241217 | 183400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 60 | 20241217 | 183300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 61 | 20241217 | 183200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 62 | 20241217 | 183100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 7474 |
| 63 | 20241217 | 183000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 64 | 20241217 | 182900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 65 | 20241217 | 182800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 66 | 20241217 | 182700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 67 | 20241217 | 182600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 68 | 20241217 | 182500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 69 | 20241217 | 182400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 70 | 20241217 | 182300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 71 | 20241217 | 182200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 72 | 20241217 | 182100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 73 | 20241217 | 182000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 74 | 20241217 | 181900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 75 | 20241217 | 181800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 76 | 20241217 | 181700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 77 | 20241217 | 181600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 78 | 20241217 | 181500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 79 | 20241217 | 181400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 80 | 20241217 | 181300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 81 | 20241217 | 181200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 82 | 20241217 | 181100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 83 | 20241217 | 181000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 84 | 20241217 | 180900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 85 | 20241217 | 180800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 86 | 20241217 | 180700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 87 | 20241217 | 180600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 88 | 20241217 | 180500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 89 | 20241217 | 180400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 90 | 20241217 | 180300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 91 | 20241217 | 180200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 92 | 20241217 | 180100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 7474 |
| 93 | 20241217 | 180000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 94 | 20241217 | 175900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 95 | 20241217 | 175800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 96 | 20241217 | 175700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 97 | 20241217 | 175600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 98 | 20241217 | 175500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 99 | 20241217 | 175400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 100 | 20241217 | 175300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 101 | 20241217 | 175200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 102 | 20241217 | 175100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 103 | 20241217 | 175000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 104 | 20241217 | 174900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 105 | 20241217 | 174800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 106 | 20241217 | 174700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 107 | 20241217 | 174600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 108 | 20241217 | 174500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 109 | 20241217 | 174400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 110 | 20241217 | 174300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 111 | 20241217 | 174200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 112 | 20241217 | 174100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 113 | 20241217 | 174000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 114 | 20241217 | 173900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 115 | 20241217 | 173800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 116 | 20241217 | 173700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 117 | 20241217 | 173600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 118 | 20241217 | 173500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 119 | 20241217 | 173400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 120 | 20241217 | 173300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 121 | 20241217 | 173200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 122 | 20241217 | 173100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 7474 |
| 123 | 20241217 | 173000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 124 | 20241217 | 172900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 125 | 20241217 | 172800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 126 | 20241217 | 172700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 127 | 20241217 | 172600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 128 | 20241217 | 172500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 129 | 20241217 | 172400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 130 | 20241217 | 172300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 131 | 20241217 | 172200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 132 | 20241217 | 172100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 133 | 20241217 | 172000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 134 | 20241217 | 171900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 135 | 20241217 | 171800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 136 | 20241217 | 171700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 137 | 20241217 | 171600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 138 | 20241217 | 171500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 139 | 20241217 | 171400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 140 | 20241217 | 171300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 141 | 20241217 | 171200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 142 | 20241217 | 171100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 143 | 20241217 | 171000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 144 | 20241217 | 170900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 145 | 20241217 | 170800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 146 | 20241217 | 170700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 147 | 20241217 | 170600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 148 | 20241217 | 170500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 149 | 20241217 | 170400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 150 | 20241217 | 170300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 151 | 20241217 | 170200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 152 | 20241217 | 170100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 7474 |
| 153 | 20241217 | 170000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 154 | 20241217 | 165900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 155 | 20241217 | 165800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 156 | 20241217 | 165700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 157 | 20241217 | 165600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 158 | 20241217 | 165500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 159 | 20241217 | 165400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 160 | 20241217 | 165300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 161 | 20241217 | 165200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 162 | 20241217 | 165100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 163 | 20241217 | 165000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 164 | 20241217 | 164900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 165 | 20241217 | 164800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 166 | 20241217 | 164700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 167 | 20241217 | 164600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 168 | 20241217 | 164500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 169 | 20241217 | 164400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 170 | 20241217 | 164300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 171 | 20241217 | 164200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 172 | 20241217 | 164100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 173 | 20241217 | 164000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 174 | 20241217 | 163900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 175 | 20241217 | 163800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 176 | 20241217 | 163700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 177 | 20241217 | 163600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 178 | 20241217 | 163500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 179 | 20241217 | 163400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 180 | 20241217 | 163300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 181 | 20241217 | 163200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 182 | 20241217 | 163100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 7474 |
| 183 | 20241217 | 163000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 184 | 20241217 | 162900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 185 | 20241217 | 162800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 186 | 20241217 | 162700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 187 | 20241217 | 162600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 188 | 20241217 | 162500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 189 | 20241217 | 162400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 190 | 20241217 | 162300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 191 | 20241217 | 162200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 192 | 20241217 | 162100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 193 | 20241217 | 162000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 194 | 20241217 | 161900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 195 | 20241217 | 161800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 196 | 20241217 | 161700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 197 | 20241217 | 161600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 198 | 20241217 | 161500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 199 | 20241217 | 161400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 200 | 20241217 | 161300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 201 | 20241217 | 161200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 202 | 20241217 | 161100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 203 | 20241217 | 161000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 204 | 20241217 | 160900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 205 | 20241217 | 160800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 206 | 20241217 | 160700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 207 | 20241217 | 160600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 208 | 20241217 | 160500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 209 | 20241217 | 160400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 210 | 20241217 | 160300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 211 | 20241217 | 160200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 212 | 20241217 | 160100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 7474 |
| 213 | 20241217 | 160000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 214 | 20241217 | 155900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 215 | 20241217 | 155800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 216 | 20241217 | 155700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 217 | 20241217 | 155600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 218 | 20241217 | 155500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 219 | 20241217 | 155400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 220 | 20241217 | 155300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 221 | 20241217 | 155200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 222 | 20241217 | 155100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 223 | 20241217 | 155000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 224 | 20241217 | 154900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 225 | 20241217 | 154800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 226 | 20241217 | 154700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 227 | 20241217 | 154600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 228 | 20241217 | 154500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 229 | 20241217 | 154400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 230 | 20241217 | 154300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 231 | 20241217 | 154200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 232 | 20241217 | 154100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 233 | 20241217 | 154000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 234 | 20241217 | 153900 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 235 | 20241217 | 153800 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 236 | 20241217 | 153700 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 237 | 20241217 | 153600 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 238 | 20241217 | 153500 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 239 | 20241217 | 153400 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 240 | 20241217 | 153300 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 241 | 20241217 | 153200 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 0 |
| 242 | 20241217 | 153100 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 7474 |
| 243 | 20241217 | 153000 | 2531328960 | 6040 | 6040 | 6040 | 6040 | 7474 |
| 244 | 20241217 | 152900 | 2486186000 | 6030 | 6030 | 6030 | 6030 | 0 |
| 245 | 20241217 | 152800 | 2486186000 | 6030 | 6030 | 6030 | 6030 | 0 |
| 246 | 20241217 | 152700 | 2486186000 | 6030 | 6030 | 6030 | 6030 | 0 |
| 247 | 20241217 | 152600 | 2486186000 | 6030 | 6030 | 6030 | 6030 | 0 |
| 248 | 20241217 | 152500 | 2486186000 | 6030 | 6030 | 6030 | 6030 | 0 |
| 249 | 20241217 | 152400 | 2486186000 | 6030 | 6030 | 6030 | 6030 | 0 |
| 250 | 20241217 | 152300 | 2486186000 | 6030 | 6030 | 6030 | 6030 | 0 |
| 251 | 20241217 | 152200 | 2486186000 | 6030 | 6030 | 6030 | 6030 | 0 |
| 252 | 20241217 | 152100 | 2486186000 | 6030 | 6030 | 6030 | 6030 | 0 |
| 253 | 20241217 | 152000 | 2486186000 | 6030 | 6030 | 6030 | 6030 | 0 |
| 254 | 20241217 | 151900 | 2486186000 | 6030 | 6040 | 6040 | 6020 | 188 |
| 255 | 20241217 | 151800 | 2485051240 | 6040 | 6020 | 6040 | 6020 | 339 |
| 256 | 20241217 | 151700 | 2483007840 | 6020 | 6010 | 6060 | 6010 | 1024 |
| 257 | 20241217 | 151600 | 2476828920 | 6010 | 6030 | 6030 | 6010 | 1159 |
| 258 | 20241217 | 151500 | 2469841130 | 6010 | 6010 | 6010 | 6000 | 2612 |
| 259 | 20241217 | 151400 | 2454168980 | 6000 | 6050 | 6060 | 6000 | 4738 |
| 260 | 20241217 | 151300 | 2425593850 | 6060 | 6060 | 6100 | 6030 | 1730 |
| 261 | 20241217 | 151200 | 2415128570 | 6080 | 6150 | 6190 | 6030 | 4715 |
| 262 | 20241217 | 151100 | 2386315150 | 6150 | 5970 | 6170 | 5950 | 18400 |
| 263 | 20241217 | 151000 | 2275133730 | 5980 | 5960 | 5990 | 5960 | 556 |
| 264 | 20241217 | 150900 | 2271813260 | 5960 | 5970 | 5970 | 5950 | 2249 |
| 265 | 20241217 | 150800 | 2258390420 | 5970 | 5970 | 5970 | 5960 | 387 |
| 266 | 20241217 | 150700 | 2256081500 | 5970 | 5970 | 5970 | 5970 | 6 |
| 267 | 20241217 | 150600 | 2256045680 | 5960 | 5950 | 5960 | 5940 | 1014 |
| 268 | 20241217 | 150500 | 2250006260 | 5950 | 5950 | 5950 | 5950 | 300 |
| 269 | 20241217 | 150400 | 2248221260 | 5950 | 5950 | 5950 | 5950 | 10 |
| 270 | 20241217 | 150300 | 2248161760 | 5940 | 5930 | 5940 | 5930 | 686 |
| 271 | 20241217 | 150200 | 2244091570 | 5920 | 5920 | 5920 | 5920 | 1157 |
| 272 | 20241217 | 150100 | 2237242130 | 5920 | 5920 | 5920 | 5920 | 195 |
| 273 | 20241217 | 150000 | 2236087730 | 5930 | 5940 | 5940 | 5930 | 1576 |
| 274 | 20241217 | 145900 | 2226741910 | 5940 | 5920 | 5940 | 5920 | 2279 |
| 275 | 20241217 | 145800 | 2213245790 | 5920 | 5920 | 5930 | 5920 | 663 |
| 276 | 20241217 | 145700 | 2209316200 | 5920 | 5930 | 5930 | 5920 | 1379 |
| 277 | 20241217 | 145600 | 2201141700 | 5950 | 5930 | 5950 | 5930 | 1418 |
| 278 | 20241217 | 145500 | 2192725000 | 5930 | 5970 | 5970 | 5930 | 2913 |
| 279 | 20241217 | 145400 | 2175427800 | 5970 | 5950 | 5970 | 5950 | 60 |
| 280 | 20241217 | 145300 | 2175070610 | 5950 | 5960 | 5960 | 5950 | 153 |
| 281 | 20241217 | 145200 | 2174160240 | 5960 | 5950 | 5960 | 5940 | 280 |
| 282 | 20241217 | 145100 | 2172494230 | 5950 | 5940 | 5950 | 5940 | 255 |
| 283 | 20241217 | 145000 | 2170977520 | 5950 | 5940 | 5950 | 5940 | 32 |
| 284 | 20241217 | 144900 | 2170787280 | 5940 | 5950 | 5950 | 5940 | 206 |
| 285 | 20241217 | 144800 | 2169562580 | 5950 | 5960 | 5960 | 5940 | 241 |
| 286 | 20241217 | 144700 | 2168127120 | 5950 | 5950 | 5950 | 5940 | 487 |
| 287 | 20241217 | 144600 | 2165229530 | 5940 | 5960 | 5960 | 5940 | 147 |
| 288 | 20241217 | 144500 | 2164355080 | 5960 | 5960 | 5960 | 5960 | 11 |
| 289 | 20241217 | 144400 | 2164289520 | 5930 | 5950 | 5950 | 5930 | 2546 |
| 290 | 20241217 | 144300 | 2149157830 | 5960 | 5950 | 5960 | 5950 | 1170 |
| 291 | 20241217 | 144200 | 2142196310 | 5960 | 5960 | 5960 | 5960 | 53 |
| 292 | 20241217 | 144100 | 2141880430 | 5960 | 5970 | 5970 | 5960 | 1599 |
| 293 | 20241217 | 144000 | 2132347850 | 5970 | 5970 | 5970 | 5970 | 111 |
| 294 | 20241217 | 143900 | 2131685180 | 5970 | 5980 | 5980 | 5970 | 32 |
| 295 | 20241217 | 143800 | 2131493830 | 5980 | 5980 | 5980 | 5980 | 861 |
| 296 | 20241217 | 143700 | 2126345050 | 5980 | 5960 | 5980 | 5960 | 92 |
| 297 | 20241217 | 143600 | 2125795090 | 5960 | 5980 | 5980 | 5960 | 64 |
| 298 | 20241217 | 143500 | 2125413590 | 5980 | 5980 | 5980 | 5980 | 1 |
| 299 | 20241217 | 143400 | 2125407610 | 5980 | 5980 | 5980 | 5980 | 369 |
| 300 | 20241217 | 143300 | 2123200990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 301 | 20241217 | 143200 | 2123200990 | 5980 | 5970 | 5990 | 5960 | 1202 |
| 302 | 20241217 | 143100 | 2116016720 | 5970 | 6000 | 6000 | 5960 | 1815 |
| 303 | 20241217 | 143000 | 2105170950 | 6000 | 6000 | 6000 | 6000 | 11 |
| 304 | 20241217 | 142900 | 2105104950 | 6000 | 5990 | 6000 | 5990 | 4 |
| 305 | 20241217 | 142800 | 2105080960 | 5960 | 6000 | 6000 | 5960 | 6 |
| 306 | 20241217 | 142700 | 2105045000 | 6000 | 6000 | 6000 | 5950 | 2270 |
| 307 | 20241217 | 142600 | 2091503320 | 6000 | 5990 | 6000 | 5990 | 1170 |
| 308 | 20241217 | 142500 | 2084494990 | 5980 | 5990 | 5990 | 5980 | 184 |
| 309 | 20241217 | 142400 | 2083392840 | 5990 | 6010 | 6010 | 5990 | 1288 |
| 310 | 20241217 | 142300 | 2075670510 | 6010 | 6010 | 6010 | 6010 | 839 |
| 311 | 20241217 | 142200 | 2070628120 | 6010 | 6010 | 6010 | 6010 | 122 |
| 312 | 20241217 | 142100 | 2069894900 | 6010 | 6000 | 6010 | 6000 | 450 |
| 313 | 20241217 | 142000 | 2067191410 | 6010 | 6000 | 6010 | 6000 | 400 |
| 314 | 20241217 | 141900 | 2064788300 | 6000 | 6000 | 6000 | 6000 | 253 |
| 315 | 20241217 | 141800 | 2063270300 | 6010 | 6010 | 6010 | 6000 | 1116 |
| 316 | 20241217 | 141700 | 2056573110 | 6010 | 6020 | 6020 | 6010 | 7284 |
| 317 | 20241217 | 141600 | 2012750890 | 6010 | 6000 | 6010 | 6000 | 674 |
| 318 | 20241217 | 141500 | 2008702050 | 6000 | 6000 | 6010 | 6000 | 1182 |
| 319 | 20241217 | 141400 | 2001601020 | 6000 | 5980 | 6000 | 5980 | 2584 |
| 320 | 20241217 | 141300 | 1986119790 | 5990 | 5980 | 5990 | 5970 | 358 |
| 321 | 20241217 | 141200 | 1983977980 | 5980 | 5970 | 5980 | 5950 | 3053 |
| 322 | 20241217 | 141100 | 1965749930 | 5970 | 5970 | 5970 | 5960 | 1183 |
| 323 | 20241217 | 141000 | 1958697710 | 5970 | 5970 | 5980 | 5970 | 952 |
| 324 | 20241217 | 140900 | 1953005900 | 5970 | 5970 | 5980 | 5970 | 1766 |
| 325 | 20241217 | 140800 | 1942459340 | 5970 | 5980 | 5980 | 5970 | 837 |
| 326 | 20241217 | 140700 | 1937459870 | 5980 | 5980 | 5980 | 5980 | 52 |
| 327 | 20241217 | 140600 | 1937148910 | 5990 | 5960 | 5990 | 5960 | 4196 |
| 328 | 20241217 | 140500 | 1912057030 | 5970 | 5970 | 5970 | 5930 | 622 |
| 329 | 20241217 | 140400 | 1908345990 | 5970 | 5970 | 5970 | 5970 | 0 |
| 330 | 20241217 | 140300 | 1908345990 | 5970 | 5930 | 5970 | 5930 | 42 |
| 331 | 20241217 | 140200 | 1908096810 | 5930 | 5960 | 5970 | 5930 | 407 |
| 332 | 20241217 | 140100 | 1905679410 | 5970 | 5940 | 5980 | 5940 | 9255 |
| 333 | 20241217 | 140000 | 1850632910 | 5930 | 5940 | 5940 | 5930 | 192 |
| 334 | 20241217 | 135900 | 1849493830 | 5930 | 5930 | 5930 | 5930 | 60 |
| 335 | 20241217 | 135800 | 1849138030 | 5920 | 5940 | 5940 | 5920 | 18 |
| 336 | 20241217 | 135700 | 1849031330 | 5940 | 5940 | 5940 | 5940 | 112 |
| 337 | 20241217 | 135600 | 1848366050 | 5940 | 5930 | 5940 | 5910 | 1609 |
| 338 | 20241217 | 135500 | 1838836150 | 5940 | 5940 | 5940 | 5930 | 16 |
| 339 | 20241217 | 135400 | 1838741210 | 5940 | 5930 | 5940 | 5930 | 119 |
| 340 | 20241217 | 135300 | 1838035520 | 5930 | 5940 | 5940 | 5930 | 56 |
| 341 | 20241217 | 135200 | 1837703390 | 5940 | 5940 | 5940 | 5940 | 8 |
| 342 | 20241217 | 135100 | 1837655870 | 5940 | 5940 | 5940 | 5940 | 45 |
| 343 | 20241217 | 135000 | 1837388570 | 5940 | 5930 | 5940 | 5930 | 19 |
| 344 | 20241217 | 134900 | 1837275880 | 5940 | 5940 | 5940 | 5940 | 270 |
| 345 | 20241217 | 134800 | 1835672080 | 5950 | 5950 | 5950 | 5950 | 12 |
| 346 | 20241217 | 134700 | 1835600680 | 5950 | 5950 | 5950 | 5950 | 409 |
| 347 | 20241217 | 134600 | 1833167130 | 5950 | 5950 | 5950 | 5950 | 85 |
| 348 | 20241217 | 134500 | 1832661380 | 5950 | 5940 | 5950 | 5940 | 97 |
| 349 | 20241217 | 134400 | 1832085170 | 5950 | 5950 | 5950 | 5950 | 351 |
| 350 | 20241217 | 134300 | 1829996720 | 5950 | 5950 | 5950 | 5950 | 2 |
| 351 | 20241217 | 134200 | 1829984820 | 5950 | 5950 | 5950 | 5950 | 62 |
| 352 | 20241217 | 134100 | 1829615920 | 5950 | 5950 | 5950 | 5950 | 0 |
| 353 | 20241217 | 134000 | 1829615920 | 5950 | 5940 | 5950 | 5940 | 172 |
| 354 | 20241217 | 133900 | 1828594230 | 5950 | 5940 | 5950 | 5940 | 631 |
| 355 | 20241217 | 133800 | 1824845080 | 5950 | 5950 | 5950 | 5950 | 35 |
| 356 | 20241217 | 133700 | 1824636830 | 5950 | 5940 | 5950 | 5940 | 272 |
| 357 | 20241217 | 133600 | 1823020130 | 5950 | 5940 | 5950 | 5940 | 79 |
| 358 | 20241217 | 133500 | 1822550400 | 5950 | 5950 | 5950 | 5950 | 1 |
| 359 | 20241217 | 133400 | 1822544450 | 5940 | 5940 | 5940 | 5940 | 150 |
| 360 | 20241217 | 133300 | 1821653450 | 5940 | 5950 | 5950 | 5940 | 458 |
| 361 | 20241217 | 133200 | 1818930450 | 5940 | 5940 | 5940 | 5940 | 46 |
| 362 | 20241217 | 133100 | 1818657210 | 5940 | 5940 | 5940 | 5940 | 116 |
| 363 | 20241217 | 133000 | 1817968170 | 5940 | 5940 | 5940 | 5940 | 3 |
| 364 | 20241217 | 132900 | 1817950350 | 5920 | 5930 | 5930 | 5920 | 17471 |
| 365 | 20241217 | 132800 | 1714515800 | 5930 | 5940 | 5950 | 5930 | 516 |
| 366 | 20241217 | 132700 | 1711452840 | 5950 | 5940 | 5950 | 5940 | 217 |
| 367 | 20241217 | 132600 | 1710163850 | 5940 | 5960 | 5960 | 5940 | 1185 |
| 368 | 20241217 | 132500 | 1703116300 | 5950 | 5960 | 5960 | 5950 | 322 |
| 369 | 20241217 | 132400 | 1701199400 | 5960 | 5960 | 5960 | 5960 | 5 |
| 370 | 20241217 | 132300 | 1701169600 | 5960 | 5960 | 5960 | 5950 | 587 |
| 371 | 20241217 | 132200 | 1697674580 | 5960 | 5970 | 5970 | 5960 | 53 |
| 372 | 20241217 | 132100 | 1697358670 | 5980 | 5980 | 5980 | 5970 | 1897 |
| 373 | 20241217 | 132000 | 1686022870 | 5980 | 5970 | 5980 | 5970 | 626 |
| 374 | 20241217 | 131900 | 1682283430 | 5970 | 5960 | 5970 | 5950 | 2020 |
| 375 | 20241217 | 131800 | 1670255700 | 5950 | 5940 | 5950 | 5940 | 6894 |
| 376 | 20241217 | 131700 | 1629242800 | 5940 | 5930 | 5940 | 5930 | 15 |
| 377 | 20241217 | 131600 | 1629153840 | 5930 | 5930 | 5930 | 5930 | 0 |
| 378 | 20241217 | 131500 | 1629153840 | 5930 | 5930 | 5930 | 5930 | 5 |
| 379 | 20241217 | 131400 | 1629124190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 380 | 20241217 | 131300 | 1629124190 | 5930 | 5930 | 5930 | 5930 | 50 |
| 381 | 20241217 | 131200 | 1628827690 | 5930 | 5930 | 5930 | 5920 | 65 |
| 382 | 20241217 | 131100 | 1628442440 | 5940 | 5940 | 5940 | 5940 | 19 |
| 383 | 20241217 | 131000 | 1628329580 | 5940 | 5940 | 5940 | 5940 | 9008 |
| 384 | 20241217 | 130900 | 1574822060 | 5940 | 5940 | 5940 | 5940 | 12 |
| 385 | 20241217 | 130800 | 1574750780 | 5940 | 5940 | 5940 | 5940 | 0 |
| 386 | 20241217 | 130700 | 1574750780 | 5940 | 5930 | 5940 | 5930 | 14 |
| 387 | 20241217 | 130600 | 1574667750 | 5940 | 5930 | 5940 | 5930 | 1839 |
| 388 | 20241217 | 130500 | 1563762470 | 5930 | 5920 | 5930 | 5920 | 11 |
| 389 | 20241217 | 130400 | 1563697340 | 5910 | 5910 | 5910 | 5910 | 700 |
| 390 | 20241217 | 130300 | 1559560340 | 5930 | 5920 | 5930 | 5920 | 513 |
| 391 | 20241217 | 130200 | 1556523360 | 5930 | 5930 | 5930 | 5930 | 90 |
| 392 | 20241217 | 130100 | 1555989660 | 5940 | 5940 | 5940 | 5940 | 0 |
| 393 | 20241217 | 130000 | 1555989660 | 5940 | 5940 | 5940 | 5940 | 17 |
| 394 | 20241217 | 125900 | 1555888680 | 5940 | 5940 | 5940 | 5940 | 20 |
| 395 | 20241217 | 125800 | 1555769880 | 5940 | 5940 | 5940 | 5940 | 30 |
| 396 | 20241217 | 125700 | 1555591680 | 5940 | 5940 | 5940 | 5940 | 71 |
| 397 | 20241217 | 125600 | 1555169940 | 5940 | 5910 | 5940 | 5910 | 37 |
| 398 | 20241217 | 125500 | 1554950910 | 5940 | 5930 | 5940 | 5930 | 2895 |
| 399 | 20241217 | 125400 | 1537783540 | 5930 | 5930 | 5930 | 5930 | 7 |
| 400 | 20241217 | 125300 | 1537742030 | 5930 | 5920 | 5930 | 5910 | 901 |
| 401 | 20241217 | 125200 | 1532408600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 402 | 20241217 | 125100 | 1532408600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 403 | 20241217 | 125000 | 1532408600 | 5930 | 5940 | 5940 | 5930 | 46 |
| 404 | 20241217 | 124900 | 1532135810 | 5920 | 5940 | 5940 | 5920 | 336 |
| 405 | 20241217 | 124800 | 1530143970 | 5940 | 5940 | 5940 | 5940 | 20 |
| 406 | 20241217 | 124700 | 1530025170 | 5950 | 5950 | 5950 | 5950 | 7 |
| 407 | 20241217 | 124600 | 1529983520 | 5950 | 5930 | 5950 | 5930 | 3204 |
| 408 | 20241217 | 124500 | 1510934870 | 5930 | 5930 | 5930 | 5930 | 7 |
| 409 | 20241217 | 124400 | 1510893360 | 5930 | 5910 | 5930 | 5900 | 5217 |
| 410 | 20241217 | 124300 | 1479966520 | 5910 | 5900 | 5910 | 5900 | 1228 |
| 411 | 20241217 | 124200 | 1472718900 | 5900 | 5900 | 5900 | 5900 | 314 |
| 412 | 20241217 | 124100 | 1470866300 | 5900 | 5900 | 5900 | 5900 | 127 |
| 413 | 20241217 | 124000 | 1470117000 | 5890 | 5900 | 5900 | 5890 | 2947 |
| 414 | 20241217 | 123900 | 1452749100 | 5890 | 5900 | 5900 | 5890 | 2 |
| 415 | 20241217 | 123800 | 1452737310 | 5890 | 5900 | 5900 | 5890 | 135 |
| 416 | 20241217 | 123700 | 1451941650 | 5880 | 5880 | 5880 | 5880 | 0 |
| 417 | 20241217 | 123600 | 1451941650 | 5880 | 5900 | 5900 | 5880 | 266 |
| 418 | 20241217 | 123500 | 1450376080 | 5900 | 5890 | 5900 | 5890 | 113 |
| 419 | 20241217 | 123400 | 1449709710 | 5900 | 5900 | 5900 | 5900 | 18 |
| 420 | 20241217 | 123300 | 1449603510 | 5900 | 5900 | 5900 | 5890 | 910 |
| 421 | 20241217 | 123200 | 1444243450 | 5900 | 5900 | 5900 | 5900 | 10 |
| 422 | 20241217 | 123100 | 1444184450 | 5900 | 5900 | 5900 | 5900 | 520 |
| 423 | 20241217 | 123000 | 1441116450 | 5900 | 5890 | 5900 | 5890 | 684 |
| 424 | 20241217 | 122900 | 1437082660 | 5890 | 5890 | 5890 | 5890 | 102 |
| 425 | 20241217 | 122800 | 1436481880 | 5890 | 5890 | 5890 | 5890 | 236 |
| 426 | 20241217 | 122700 | 1435091840 | 5900 | 5900 | 5900 | 5900 | 1 |
| 427 | 20241217 | 122600 | 1435085940 | 5900 | 5880 | 5900 | 5870 | 280 |
| 428 | 20241217 | 122500 | 1433439960 | 5880 | 5880 | 5880 | 5880 | 4 |
| 429 | 20241217 | 122400 | 1433416440 | 5880 | 5880 | 5880 | 5880 | 10 |
| 430 | 20241217 | 122300 | 1433357640 | 5880 | 5890 | 5890 | 5880 | 208 |
| 431 | 20241217 | 122200 | 1432132880 | 5870 | 5890 | 5890 | 5870 | 8000 |
| 432 | 20241217 | 122100 | 1385131680 | 5900 | 5900 | 5900 | 5900 | 5 |
| 433 | 20241217 | 122000 | 1385102180 | 5890 | 5890 | 5890 | 5890 | 181 |
| 434 | 20241217 | 121900 | 1384036090 | 5890 | 5900 | 5900 | 5890 | 1500 |
| 435 | 20241217 | 121800 | 1375200990 | 5900 | 5900 | 5900 | 5900 | 1 |
| 436 | 20241217 | 121700 | 1375195090 | 5900 | 5900 | 5900 | 5900 | 7 |
| 437 | 20241217 | 121600 | 1375153790 | 5900 | 5890 | 5900 | 5890 | 51 |
| 438 | 20241217 | 121500 | 1374853390 | 5900 | 5900 | 5900 | 5900 | 12 |
| 439 | 20241217 | 121400 | 1374782590 | 5900 | 5900 | 5900 | 5900 | 0 |
| 440 | 20241217 | 121300 | 1374782590 | 5900 | 5890 | 5900 | 5890 | 442 |
| 441 | 20241217 | 121200 | 1372179000 | 5900 | 5890 | 5900 | 5890 | 150 |
| 442 | 20241217 | 121100 | 1371295000 | 5890 | 5900 | 5900 | 5890 | 55 |
| 443 | 20241217 | 121000 | 1370971000 | 5890 | 5890 | 5890 | 5890 | 38 |
| 444 | 20241217 | 120900 | 1370747180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 445 | 20241217 | 120800 | 1370747180 | 5880 | 5890 | 5890 | 5880 | 706 |
| 446 | 20241217 | 120700 | 1366595750 | 5880 | 5880 | 5880 | 5880 | 1012 |
| 447 | 20241217 | 120600 | 1360645190 | 5880 | 5880 | 5880 | 5880 | 32 |
| 448 | 20241217 | 120500 | 1360457030 | 5880 | 5880 | 5880 | 5880 | 41 |
| 449 | 20241217 | 120400 | 1360215950 | 5880 | 5880 | 5880 | 5870 | 440 |
| 450 | 20241217 | 120300 | 1357632170 | 5880 | 5880 | 5880 | 5880 | 17 |
| 451 | 20241217 | 120200 | 1357532210 | 5880 | 5880 | 5890 | 5880 | 585 |
| 452 | 20241217 | 120100 | 1354092400 | 5880 | 5880 | 5880 | 5880 | 240 |
| 453 | 20241217 | 120000 | 1352681200 | 5880 | 5890 | 5890 | 5880 | 117 |
| 454 | 20241217 | 115900 | 1351993090 | 5890 | 5880 | 5890 | 5880 | 11 |
| 455 | 20241217 | 115800 | 1351928360 | 5880 | 5880 | 5880 | 5880 | 915 |
| 456 | 20241217 | 115700 | 1346548160 | 5890 | 5880 | 5890 | 5880 | 22 |
| 457 | 20241217 | 115600 | 1346418700 | 5880 | 5880 | 5880 | 5880 | 1628 |
| 458 | 20241217 | 115500 | 1336846060 | 5890 | 5890 | 5890 | 5890 | 33 |
| 459 | 20241217 | 115400 | 1336651690 | 5880 | 5890 | 5890 | 5880 | 50 |
| 460 | 20241217 | 115300 | 1336357640 | 5890 | 5890 | 5890 | 5890 | 476 |
| 461 | 20241217 | 115200 | 1333554000 | 5890 | 5890 | 5890 | 5880 | 1554 |
| 462 | 20241217 | 115100 | 1324415180 | 5890 | 5890 | 5890 | 5880 | 1696 |
| 463 | 20241217 | 115000 | 1314425940 | 5900 | 5900 | 5900 | 5890 | 79 |
| 464 | 20241217 | 114900 | 1313959940 | 5900 | 5900 | 5900 | 5900 | 451 |
| 465 | 20241217 | 114800 | 1311299040 | 5900 | 5900 | 5900 | 5900 | 5 |
| 466 | 20241217 | 114700 | 1311269540 | 5920 | 5900 | 5920 | 5900 | 2 |
| 467 | 20241217 | 114600 | 1311257720 | 5900 | 5890 | 5900 | 5890 | 2046 |
| 468 | 20241217 | 114500 | 1299206580 | 5890 | 5890 | 5890 | 5890 | 95 |
| 469 | 20241217 | 114400 | 1298647030 | 5890 | 5900 | 5900 | 5890 | 102 |
| 470 | 20241217 | 114300 | 1298046240 | 5900 | 5900 | 5900 | 5900 | 1481 |
| 471 | 20241217 | 114200 | 1289308340 | 5900 | 5900 | 5900 | 5900 | 1000 |
| 472 | 20241217 | 114100 | 1283408340 | 5900 | 5900 | 5900 | 5900 | 550 |
| 473 | 20241217 | 114000 | 1280163340 | 5900 | 5900 | 5900 | 5900 | 51 |
| 474 | 20241217 | 113900 | 1279862440 | 5900 | 5910 | 5910 | 5900 | 85 |
| 475 | 20241217 | 113800 | 1279360440 | 5910 | 5910 | 5910 | 5910 | 856 |
| 476 | 20241217 | 113700 | 1274301480 | 5920 | 5920 | 5930 | 5920 | 348 |
| 477 | 20241217 | 113600 | 1272239670 | 5910 | 5910 | 5910 | 5910 | 410 |
| 478 | 20241217 | 113500 | 1269816570 | 5910 | 5910 | 5910 | 5910 | 170 |
| 479 | 20241217 | 113400 | 1268811870 | 5920 | 5920 | 5920 | 5920 | 84 |
| 480 | 20241217 | 113300 | 1268314590 | 5920 | 5910 | 5920 | 5910 | 916 |
| 481 | 20241217 | 113200 | 1262900040 | 5910 | 5910 | 5910 | 5900 | 154 |
| 482 | 20241217 | 113100 | 1261990740 | 5910 | 5910 | 5910 | 5910 | 19 |
| 483 | 20241217 | 113000 | 1261878450 | 5910 | 5910 | 5910 | 5910 | 200 |
| 484 | 20241217 | 112900 | 1260696450 | 5920 | 5920 | 5920 | 5920 | 3 |
| 485 | 20241217 | 112800 | 1260678690 | 5910 | 5910 | 5910 | 5910 | 17 |
| 486 | 20241217 | 112700 | 1260578220 | 5910 | 5920 | 5920 | 5910 | 19 |
| 487 | 20241217 | 112600 | 1260465840 | 5920 | 5920 | 5920 | 5920 | 2513 |
| 488 | 20241217 | 112500 | 1245588880 | 5920 | 5900 | 5920 | 5900 | 330 |
| 489 | 20241217 | 112400 | 1243636710 | 5900 | 5920 | 5920 | 5900 | 456 |
| 490 | 20241217 | 112300 | 1240944870 | 5910 | 5910 | 5920 | 5910 | 267 |
| 491 | 20241217 | 112200 | 1239366800 | 5900 | 5900 | 5900 | 5900 | 203 |
| 492 | 20241217 | 112100 | 1238169100 | 5900 | 5900 | 5910 | 5900 | 1227 |
| 493 | 20241217 | 112000 | 1230929280 | 5900 | 5910 | 5910 | 5890 | 204 |
| 494 | 20241217 | 111900 | 1229726140 | 5900 | 5900 | 5900 | 5900 | 5858 |
| 495 | 20241217 | 111800 | 1195163940 | 5900 | 5910 | 5910 | 5900 | 1029 |
| 496 | 20241217 | 111700 | 1189092830 | 5910 | 5910 | 5920 | 5900 | 788 |
| 497 | 20241217 | 111600 | 1184443440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 498 | 20241217 | 111500 | 1184443440 | 5910 | 5910 | 5910 | 5910 | 6795 |
| 499 | 20241217 | 111400 | 1144284990 | 5920 | 5920 | 5920 | 5910 | 159 |
| 500 | 20241217 | 111300 | 1143344010 | 5910 | 5920 | 5920 | 5910 | 1022 |
| 501 | 20241217 | 111200 | 1137293970 | 5920 | 5920 | 5920 | 5920 | 105 |
| 502 | 20241217 | 111100 | 1136672370 | 5910 | 5910 | 5910 | 5910 | 10 |
| 503 | 20241217 | 111000 | 1136613270 | 5910 | 5910 | 5920 | 5910 | 53 |
| 504 | 20241217 | 110900 | 1136299740 | 5910 | 5920 | 5920 | 5910 | 1361 |
| 505 | 20241217 | 110800 | 1128242760 | 5910 | 5920 | 5920 | 5910 | 61 |
| 506 | 20241217 | 110700 | 1127881840 | 5920 | 5920 | 5920 | 5920 | 763 |
| 507 | 20241217 | 110600 | 1123364880 | 5920 | 5920 | 5920 | 5920 | 66 |
| 508 | 20241217 | 110500 | 1122974160 | 5920 | 5920 | 5920 | 5920 | 113 |
| 509 | 20241217 | 110400 | 1122305200 | 5920 | 5920 | 5920 | 5920 | 0 |
| 510 | 20241217 | 110300 | 1122305200 | 5920 | 5920 | 5920 | 5920 | 0 |
| 511 | 20241217 | 110200 | 1122305200 | 5920 | 5920 | 5920 | 5920 | 928 |
| 512 | 20241217 | 110100 | 1116811440 | 5920 | 5930 | 5930 | 5920 | 1964 |
| 513 | 20241217 | 110000 | 1105184270 | 5920 | 5920 | 5920 | 5920 | 55 |
| 514 | 20241217 | 105900 | 1104858670 | 5930 | 5920 | 5930 | 5920 | 151 |
| 515 | 20241217 | 105800 | 1103964740 | 5920 | 5920 | 5920 | 5920 | 1 |
| 516 | 20241217 | 105700 | 1103958820 | 5920 | 5920 | 5920 | 5920 | 100 |
| 517 | 20241217 | 105600 | 1103366820 | 5920 | 5920 | 5920 | 5920 | 495 |
| 518 | 20241217 | 105500 | 1100436420 | 5920 | 5920 | 5920 | 5920 | 102 |
| 519 | 20241217 | 105400 | 1099832580 | 5920 | 5920 | 5920 | 5920 | 200 |
| 520 | 20241217 | 105300 | 1098648580 | 5940 | 5940 | 5940 | 5940 | 101 |
| 521 | 20241217 | 105200 | 1098048640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 522 | 20241217 | 105100 | 1098048640 | 5940 | 5920 | 5940 | 5920 | 914 |
| 523 | 20241217 | 105000 | 1092627200 | 5920 | 5940 | 5940 | 5920 | 1431 |
| 524 | 20241217 | 104900 | 1084145370 | 5920 | 5930 | 5930 | 5920 | 219 |
| 525 | 20241217 | 104800 | 1082848350 | 5920 | 5920 | 5920 | 5920 | 0 |
| 526 | 20241217 | 104700 | 1082848350 | 5920 | 5920 | 5930 | 5920 | 789 |
| 527 | 20241217 | 104600 | 1078176470 | 5930 | 5930 | 5930 | 5930 | 906 |
| 528 | 20241217 | 104500 | 1072803890 | 5930 | 5930 | 5930 | 5930 | 31 |
| 529 | 20241217 | 104400 | 1072620060 | 5940 | 5920 | 5940 | 5920 | 2 |
| 530 | 20241217 | 104300 | 1072608200 | 5920 | 5930 | 5930 | 5920 | 43 |
| 531 | 20241217 | 104200 | 1072353310 | 5930 | 5930 | 5930 | 5930 | 5 |
| 532 | 20241217 | 104100 | 1072323660 | 5920 | 5940 | 5940 | 5920 | 35 |
| 533 | 20241217 | 104000 | 1072115960 | 5930 | 5930 | 5930 | 5930 | 138 |
| 534 | 20241217 | 103900 | 1071297620 | 5930 | 5940 | 5940 | 5930 | 9 |
| 535 | 20241217 | 103800 | 1071244240 | 5930 | 5930 | 5930 | 5930 | 172 |
| 536 | 20241217 | 103700 | 1070224280 | 5930 | 5930 | 5930 | 5930 | 347 |
| 537 | 20241217 | 103600 | 1068166570 | 5930 | 5930 | 5930 | 5930 | 28 |
| 538 | 20241217 | 103500 | 1068000530 | 5940 | 5920 | 5940 | 5910 | 223 |
| 539 | 20241217 | 103400 | 1066680970 | 5930 | 5930 | 5930 | 5930 | 2 |
| 540 | 20241217 | 103300 | 1066669110 | 5940 | 5940 | 5940 | 5940 | 0 |
| 541 | 20241217 | 103200 | 1066669110 | 5940 | 5940 | 5940 | 5940 | 0 |
| 542 | 20241217 | 103100 | 1066669110 | 5940 | 5910 | 5940 | 5910 | 196 |
| 543 | 20241217 | 103000 | 1065505170 | 5910 | 5940 | 5940 | 5910 | 593 |
| 544 | 20241217 | 102900 | 1061999860 | 5940 | 5930 | 5940 | 5930 | 13 |
| 545 | 20241217 | 102800 | 1061922760 | 5910 | 5910 | 5910 | 5910 | 39 |
| 546 | 20241217 | 102700 | 1061692270 | 5920 | 5940 | 5940 | 5910 | 275 |
| 547 | 20241217 | 102600 | 1060066190 | 5940 | 5910 | 5940 | 5910 | 262 |
| 548 | 20241217 | 102500 | 1058517740 | 5910 | 5930 | 5930 | 5910 | 741 |
| 549 | 20241217 | 102400 | 1054138390 | 5930 | 5930 | 5930 | 5930 | 10 |
| 550 | 20241217 | 102300 | 1054079090 | 5940 | 5910 | 5940 | 5910 | 1093 |
| 551 | 20241217 | 102200 | 1047597630 | 5930 | 5910 | 5930 | 5910 | 172 |
| 552 | 20241217 | 102100 | 1046578670 | 5930 | 5930 | 5930 | 5930 | 0 |
| 553 | 20241217 | 102000 | 1046578670 | 5930 | 5930 | 5930 | 5910 | 93 |
| 554 | 20241217 | 101900 | 1046028700 | 5910 | 5930 | 5940 | 5910 | 2180 |
| 555 | 20241217 | 101800 | 1033132490 | 5930 | 5930 | 5940 | 5930 | 351 |
| 556 | 20241217 | 101700 | 1031050950 | 5930 | 5930 | 5940 | 5930 | 203 |
| 557 | 20241217 | 101600 | 1029845160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 558 | 20241217 | 101500 | 1029845160 | 5940 | 5940 | 5940 | 5940 | 1 |
| 559 | 20241217 | 101400 | 1029839220 | 5920 | 5930 | 5930 | 5920 | 49 |
| 560 | 20241217 | 101300 | 1029548810 | 5940 | 5940 | 5940 | 5940 | 21 |
| 561 | 20241217 | 101200 | 1029424070 | 5940 | 5940 | 5940 | 5930 | 310 |
| 562 | 20241217 | 101100 | 1027584570 | 5940 | 5910 | 5940 | 5910 | 2 |
| 563 | 20241217 | 101000 | 1027572720 | 5940 | 5940 | 5940 | 5910 | 223 |
| 564 | 20241217 | 100900 | 1026254730 | 5910 | 5930 | 5940 | 5910 | 1459 |
| 565 | 20241217 | 100800 | 1017628270 | 5940 | 5940 | 5940 | 5940 | 33 |
| 566 | 20241217 | 100700 | 1017432250 | 5940 | 5940 | 5940 | 5930 | 240 |
| 567 | 20241217 | 100600 | 1016009020 | 5930 | 5930 | 5930 | 5930 | 532 |
| 568 | 20241217 | 100500 | 1012854260 | 5920 | 5930 | 5930 | 5920 | 1405 |
| 569 | 20241217 | 100400 | 1004522750 | 5920 | 5910 | 5930 | 5910 | 1063 |
| 570 | 20241217 | 100300 | 998228910 | 5930 | 5920 | 5930 | 5910 | 864 |
| 571 | 20241217 | 100200 | 993122520 | 5930 | 5920 | 5930 | 5920 | 1403 |
| 572 | 20241217 | 100100 | 984816740 | 5920 | 5910 | 5920 | 5910 | 22 |
| 573 | 20241217 | 100000 | 984686690 | 5920 | 5920 | 5920 | 5920 | 63 |
| 574 | 20241217 | 095900 | 984313730 | 5920 | 5910 | 5920 | 5910 | 747 |
| 575 | 20241217 | 095800 | 979898750 | 5900 | 5910 | 5920 | 5900 | 1062 |
| 576 | 20241217 | 095700 | 973621720 | 5920 | 5920 | 5930 | 5900 | 505 |
| 577 | 20241217 | 095600 | 970638190 | 5930 | 5910 | 5930 | 5910 | 25 |
| 578 | 20241217 | 095500 | 970490180 | 5930 | 5910 | 5930 | 5910 | 261 |
| 579 | 20241217 | 095400 | 968945580 | 5910 | 5910 | 5920 | 5910 | 179 |
| 580 | 20241217 | 095300 | 967887680 | 5930 | 5900 | 5930 | 5900 | 1133 |
| 581 | 20241217 | 095200 | 961202820 | 5900 | 5920 | 5930 | 5900 | 312 |
| 582 | 20241217 | 095100 | 959361200 | 5920 | 5920 | 5930 | 5910 | 1015 |
| 583 | 20241217 | 095000 | 953359220 | 5930 | 5940 | 5940 | 5920 | 225 |
| 584 | 20241217 | 094900 | 952024990 | 5940 | 5920 | 5940 | 5900 | 3272 |
| 585 | 20241217 | 094800 | 932657560 | 5920 | 5910 | 5920 | 5900 | 3504 |
| 586 | 20241217 | 094700 | 911977770 | 5910 | 5920 | 5920 | 5910 | 1434 |
| 587 | 20241217 | 094600 | 903502810 | 5920 | 5920 | 5920 | 5910 | 571 |
| 588 | 20241217 | 094500 | 900123150 | 5920 | 5910 | 5920 | 5900 | 1181 |
| 589 | 20241217 | 094400 | 893149950 | 5920 | 5920 | 5920 | 5900 | 437 |
| 590 | 20241217 | 094300 | 890565230 | 5920 | 5920 | 5920 | 5900 | 1274 |
| 591 | 20241217 | 094200 | 883047810 | 5920 | 5920 | 5920 | 5890 | 48 |
| 592 | 20241217 | 094100 | 882764800 | 5920 | 5900 | 5930 | 5870 | 2740 |
| 593 | 20241217 | 094000 | 866583380 | 5870 | 5890 | 5910 | 5870 | 2880 |
| 594 | 20241217 | 093900 | 849646400 | 5900 | 5880 | 5910 | 5870 | 4956 |
| 595 | 20241217 | 093800 | 820480220 | 5890 | 5930 | 5930 | 5890 | 5221 |
| 596 | 20241217 | 093700 | 789693070 | 5930 | 5920 | 5930 | 5900 | 7968 |
| 597 | 20241217 | 093600 | 742571100 | 5940 | 5940 | 5940 | 5920 | 2081 |
| 598 | 20241217 | 093500 | 730234440 | 5940 | 5930 | 5940 | 5930 | 201 |
| 599 | 20241217 | 093400 | 729040600 | 5930 | 5940 | 5940 | 5930 | 3555 |
| 600 | 20241217 | 093300 | 707949340 | 5930 | 5950 | 5950 | 5930 | 3976 |
| 601 | 20241217 | 093200 | 684359340 | 5950 | 5930 | 5950 | 5930 | 933 |
| 602 | 20241217 | 093100 | 678817180 | 5940 | 5940 | 5950 | 5930 | 362 |
| 603 | 20241217 | 093000 | 676668490 | 5930 | 5920 | 5930 | 5920 | 605 |
| 604 | 20241217 | 092900 | 673085840 | 5920 | 5930 | 5950 | 5920 | 4901 |
| 605 | 20241217 | 092800 | 644046840 | 5930 | 5960 | 5970 | 5920 | 9481 |
| 606 | 20241217 | 092700 | 587813860 | 5970 | 5960 | 5970 | 5960 | 1826 |
| 607 | 20241217 | 092600 | 576919230 | 5940 | 5930 | 5960 | 5930 | 3651 |
| 608 | 20241217 | 092500 | 555225980 | 5930 | 5930 | 5970 | 5920 | 1588 |
| 609 | 20241217 | 092400 | 545800440 | 5940 | 5950 | 5950 | 5930 | 8415 |
| 610 | 20241217 | 092300 | 495817160 | 5970 | 5950 | 5970 | 5950 | 642 |
| 611 | 20241217 | 092200 | 491991620 | 5970 | 6000 | 6000 | 5940 | 1083 |
| 612 | 20241217 | 092100 | 485541330 | 6000 | 6000 | 6000 | 6000 | 28 |
| 613 | 20241217 | 092000 | 485373330 | 6000 | 5980 | 6000 | 5960 | 962 |
| 614 | 20241217 | 091900 | 479605740 | 5980 | 5980 | 5980 | 5950 | 314 |
| 615 | 20241217 | 091800 | 477732060 | 5960 | 5960 | 5960 | 5960 | 168 |
| 616 | 20241217 | 091700 | 476730780 | 5950 | 5960 | 5960 | 5950 | 2540 |
| 617 | 20241217 | 091600 | 461604420 | 5970 | 5960 | 6000 | 5960 | 2263 |
| 618 | 20241217 | 091500 | 448094950 | 5970 | 5970 | 5990 | 5960 | 4046 |
| 619 | 20241217 | 091400 | 423920390 | 5980 | 5980 | 6000 | 5970 | 5095 |
| 620 | 20241217 | 091300 | 393449170 | 6010 | 5980 | 6020 | 5970 | 628 |
| 621 | 20241217 | 091200 | 389690970 | 6030 | 6000 | 6030 | 5970 | 5872 |
| 622 | 20241217 | 091100 | 354561020 | 6000 | 6030 | 6030 | 6000 | 692 |
| 623 | 20241217 | 091000 | 350402650 | 6030 | 6040 | 6050 | 6020 | 824 |
| 624 | 20241217 | 090900 | 345429400 | 6020 | 6000 | 6020 | 6000 | 389 |
| 625 | 20241217 | 090800 | 343092500 | 5990 | 5990 | 6010 | 5990 | 1631 |
| 626 | 20241217 | 090700 | 333318680 | 5990 | 5980 | 5990 | 5960 | 1171 |
| 627 | 20241217 | 090600 | 326320220 | 5980 | 5990 | 6000 | 5960 | 4263 |
| 628 | 20241217 | 090500 | 300833380 | 6000 | 5930 | 6000 | 5920 | 5858 |
| 629 | 20241217 | 090400 | 265889940 | 5920 | 6010 | 6010 | 5920 | 7855 |
| 630 | 20241217 | 090300 | 219139220 | 6000 | 6020 | 6030 | 6000 | 4546 |
| 631 | 20241217 | 090200 | 191840910 | 6020 | 6050 | 6050 | 6010 | 4111 |
| 632 | 20241217 | 090100 | 167057370 | 6040 | 6070 | 6080 | 6010 | 9628 |
| 633 | 20241217 | 090000 | 108802040 | 6080 | 6150 | 6160 | 6080 | 16920 |