29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 184300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 10738 |
| 3 | 20241217 | 184200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 4 | 20241217 | 184100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 5 | 20241217 | 184000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 6 | 20241217 | 183900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 7 | 20241217 | 183800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 8 | 20241217 | 183700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 9 | 20241217 | 183600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 10 | 20241217 | 183500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 11 | 20241217 | 183400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 12 | 20241217 | 183300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 13 | 20241217 | 183200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 14 | 20241217 | 183100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 15 | 20241217 | 183000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 16 | 20241217 | 182900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 17 | 20241217 | 182800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 18 | 20241217 | 182700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 19 | 20241217 | 182600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 20 | 20241217 | 182500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 21 | 20241217 | 182400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 22 | 20241217 | 182300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 23 | 20241217 | 182200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 24 | 20241217 | 182100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 25 | 20241217 | 182000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 26 | 20241217 | 181900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 27 | 20241217 | 181800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 28 | 20241217 | 181700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 29 | 20241217 | 181600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 30 | 20241217 | 181500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 31 | 20241217 | 181400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 32 | 20241217 | 181300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 10738 |
| 33 | 20241217 | 181200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 34 | 20241217 | 181100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 35 | 20241217 | 181000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 36 | 20241217 | 180900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 37 | 20241217 | 180800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 38 | 20241217 | 180700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 39 | 20241217 | 180600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 40 | 20241217 | 180500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 41 | 20241217 | 180400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 42 | 20241217 | 180300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 43 | 20241217 | 180200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 44 | 20241217 | 180100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 45 | 20241217 | 180000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 46 | 20241217 | 175900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 47 | 20241217 | 175800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 48 | 20241217 | 175700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 49 | 20241217 | 175600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 50 | 20241217 | 175500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 51 | 20241217 | 175400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 52 | 20241217 | 175300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 53 | 20241217 | 175200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 54 | 20241217 | 175100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 55 | 20241217 | 175000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 56 | 20241217 | 174900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 57 | 20241217 | 174800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 58 | 20241217 | 174700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 59 | 20241217 | 174600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 60 | 20241217 | 174500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 61 | 20241217 | 174400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 62 | 20241217 | 174300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 10738 |
| 63 | 20241217 | 174200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 64 | 20241217 | 174100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 65 | 20241217 | 174000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 66 | 20241217 | 173900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 67 | 20241217 | 173800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 68 | 20241217 | 173700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 69 | 20241217 | 173600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 70 | 20241217 | 173500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 71 | 20241217 | 173400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 72 | 20241217 | 173300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 73 | 20241217 | 173200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 74 | 20241217 | 173100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 75 | 20241217 | 173000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 76 | 20241217 | 172900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 77 | 20241217 | 172800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 78 | 20241217 | 172700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 79 | 20241217 | 172600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 80 | 20241217 | 172500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 81 | 20241217 | 172400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 82 | 20241217 | 172300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 83 | 20241217 | 172200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 84 | 20241217 | 172100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 85 | 20241217 | 172000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 86 | 20241217 | 171900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 87 | 20241217 | 171800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 88 | 20241217 | 171700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 89 | 20241217 | 171600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 90 | 20241217 | 171500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 91 | 20241217 | 171400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 92 | 20241217 | 171300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 10738 |
| 93 | 20241217 | 171200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 94 | 20241217 | 171100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 95 | 20241217 | 171000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 96 | 20241217 | 170900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 97 | 20241217 | 170800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 98 | 20241217 | 170700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 99 | 20241217 | 170600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 100 | 20241217 | 170500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 101 | 20241217 | 170400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 102 | 20241217 | 170300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 103 | 20241217 | 170200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 104 | 20241217 | 170100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 105 | 20241217 | 170000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 106 | 20241217 | 165900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 107 | 20241217 | 165800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 108 | 20241217 | 165700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 109 | 20241217 | 165600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 110 | 20241217 | 165500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 111 | 20241217 | 165400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 112 | 20241217 | 165300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 113 | 20241217 | 165200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 114 | 20241217 | 165100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 115 | 20241217 | 165000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 116 | 20241217 | 164900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 117 | 20241217 | 164800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 118 | 20241217 | 164700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 119 | 20241217 | 164600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 120 | 20241217 | 164500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 121 | 20241217 | 164400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 122 | 20241217 | 164300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 10738 |
| 123 | 20241217 | 164200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 124 | 20241217 | 164100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 125 | 20241217 | 164000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 126 | 20241217 | 163900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 127 | 20241217 | 163800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 128 | 20241217 | 163700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 129 | 20241217 | 163600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 130 | 20241217 | 163500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 131 | 20241217 | 163400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 132 | 20241217 | 163300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 133 | 20241217 | 163200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 134 | 20241217 | 163100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 135 | 20241217 | 163000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 136 | 20241217 | 162900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 137 | 20241217 | 162800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 138 | 20241217 | 162700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 139 | 20241217 | 162600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 140 | 20241217 | 162500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 141 | 20241217 | 162400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 142 | 20241217 | 162300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 143 | 20241217 | 162200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 144 | 20241217 | 162100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 145 | 20241217 | 162000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 146 | 20241217 | 161900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 147 | 20241217 | 161800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 148 | 20241217 | 161700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 149 | 20241217 | 161600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 150 | 20241217 | 161500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 151 | 20241217 | 161400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 152 | 20241217 | 161300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 10738 |
| 153 | 20241217 | 161200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 154 | 20241217 | 161100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 155 | 20241217 | 161000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 156 | 20241217 | 160900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 157 | 20241217 | 160800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 158 | 20241217 | 160700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 159 | 20241217 | 160600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 160 | 20241217 | 160500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 161 | 20241217 | 160400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 162 | 20241217 | 160300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 163 | 20241217 | 160200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 164 | 20241217 | 160100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 165 | 20241217 | 160000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 166 | 20241217 | 155900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 167 | 20241217 | 155800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 168 | 20241217 | 155700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 169 | 20241217 | 155600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 170 | 20241217 | 155500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 171 | 20241217 | 155400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 172 | 20241217 | 155300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 173 | 20241217 | 155200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 174 | 20241217 | 155100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 175 | 20241217 | 155000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 176 | 20241217 | 154900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 177 | 20241217 | 154800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 178 | 20241217 | 154700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 179 | 20241217 | 154600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 180 | 20241217 | 154500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 181 | 20241217 | 154400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 182 | 20241217 | 154300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 10738 |
| 183 | 20241217 | 154200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 184 | 20241217 | 154100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 185 | 20241217 | 154000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 186 | 20241217 | 153900 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 187 | 20241217 | 153800 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 188 | 20241217 | 153700 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 189 | 20241217 | 153600 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 190 | 20241217 | 153500 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 191 | 20241217 | 153400 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 192 | 20241217 | 153300 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 193 | 20241217 | 153200 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 194 | 20241217 | 153100 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 0 |
| 195 | 20241217 | 153000 | 1653810685 | 2575 | 2575 | 2575 | 2575 | 10738 |
| 196 | 20241217 | 152900 | 1626160335 | 2590 | 2590 | 2590 | 2590 | 0 |
| 197 | 20241217 | 152800 | 1626160335 | 2590 | 2590 | 2590 | 2590 | 0 |
| 198 | 20241217 | 152700 | 1626160335 | 2590 | 2590 | 2590 | 2590 | 0 |
| 199 | 20241217 | 152600 | 1626160335 | 2590 | 2590 | 2590 | 2590 | 0 |
| 200 | 20241217 | 152500 | 1626160335 | 2590 | 2590 | 2590 | 2590 | 0 |
| 201 | 20241217 | 152400 | 1626160335 | 2590 | 2590 | 2590 | 2590 | 0 |
| 202 | 20241217 | 152300 | 1626160335 | 2590 | 2590 | 2590 | 2590 | 0 |
| 203 | 20241217 | 152200 | 1626160335 | 2590 | 2590 | 2590 | 2590 | 0 |
| 204 | 20241217 | 152100 | 1626160335 | 2590 | 2590 | 2590 | 2590 | 0 |
| 205 | 20241217 | 152000 | 1626160335 | 2590 | 2590 | 2590 | 2590 | 0 |
| 206 | 20241217 | 151900 | 1626160335 | 2590 | 2580 | 2590 | 2575 | 3564 |
| 207 | 20241217 | 151800 | 1616960380 | 2575 | 2575 | 2575 | 2575 | 624 |
| 208 | 20241217 | 151700 | 1615353580 | 2580 | 2580 | 2580 | 2580 | 133 |
| 209 | 20241217 | 151600 | 1615010440 | 2585 | 2575 | 2585 | 2575 | 301 |
| 210 | 20241217 | 151500 | 1614233360 | 2575 | 2580 | 2585 | 2575 | 856 |
| 211 | 20241217 | 151400 | 1612028460 | 2580 | 2575 | 2580 | 2575 | 1685 |
| 212 | 20241217 | 151300 | 1607688515 | 2575 | 2575 | 2575 | 2565 | 611 |
| 213 | 20241217 | 151200 | 1606117075 | 2575 | 2575 | 2575 | 2575 | 0 |
| 214 | 20241217 | 151100 | 1606117075 | 2575 | 2580 | 2580 | 2575 | 628 |
| 215 | 20241217 | 151000 | 1604499465 | 2575 | 2580 | 2580 | 2575 | 522 |
| 216 | 20241217 | 150900 | 1603153795 | 2575 | 2580 | 2580 | 2575 | 608 |
| 217 | 20241217 | 150800 | 1601587100 | 2580 | 2575 | 2580 | 2570 | 2653 |
| 218 | 20241217 | 150700 | 1594748205 | 2575 | 2580 | 2580 | 2575 | 1050 |
| 219 | 20241217 | 150600 | 1592039455 | 2580 | 2580 | 2580 | 2580 | 300 |
| 220 | 20241217 | 150500 | 1591265455 | 2580 | 2575 | 2580 | 2575 | 778 |
| 221 | 20241217 | 150400 | 1589258245 | 2580 | 2575 | 2580 | 2570 | 310 |
| 222 | 20241217 | 150300 | 1588461315 | 2575 | 2575 | 2575 | 2575 | 254 |
| 223 | 20241217 | 150200 | 1587807265 | 2575 | 2580 | 2585 | 2575 | 4315 |
| 224 | 20241217 | 150100 | 1576684540 | 2575 | 2575 | 2575 | 2575 | 12 |
| 225 | 20241217 | 150000 | 1576653640 | 2575 | 2570 | 2575 | 2570 | 277 |
| 226 | 20241217 | 145900 | 1575940370 | 2580 | 2575 | 2580 | 2575 | 2 |
| 227 | 20241217 | 145800 | 1575935215 | 2575 | 2580 | 2580 | 2575 | 418 |
| 228 | 20241217 | 145700 | 1574858860 | 2565 | 2570 | 2585 | 2565 | 2201 |
| 229 | 20241217 | 145600 | 1569203275 | 2570 | 2570 | 2570 | 2570 | 117 |
| 230 | 20241217 | 145500 | 1568902585 | 2585 | 2570 | 2585 | 2565 | 818 |
| 231 | 20241217 | 145400 | 1566803870 | 2585 | 2585 | 2585 | 2575 | 3622 |
| 232 | 20241217 | 145300 | 1557459505 | 2585 | 2580 | 2585 | 2580 | 557 |
| 233 | 20241217 | 145200 | 1556021910 | 2560 | 2575 | 2575 | 2560 | 350 |
| 234 | 20241217 | 145100 | 1555123600 | 2580 | 2580 | 2580 | 2565 | 602 |
| 235 | 20241217 | 145000 | 1553577940 | 2570 | 2575 | 2575 | 2570 | 6585 |
| 236 | 20241217 | 144900 | 1536633835 | 2580 | 2580 | 2580 | 2580 | 101 |
| 237 | 20241217 | 144800 | 1536373255 | 2575 | 2575 | 2580 | 2570 | 3156 |
| 238 | 20241217 | 144700 | 1528238000 | 2575 | 2570 | 2575 | 2570 | 1514 |
| 239 | 20241217 | 144600 | 1524346900 | 2570 | 2560 | 2570 | 2560 | 2235 |
| 240 | 20241217 | 144500 | 1518625190 | 2565 | 2560 | 2565 | 2560 | 1119 |
| 241 | 20241217 | 144400 | 1515757820 | 2560 | 2570 | 2570 | 2560 | 4428 |
| 242 | 20241217 | 144300 | 1504421260 | 2565 | 2570 | 2570 | 2565 | 8063 |
| 243 | 20241217 | 144200 | 1483739615 | 2565 | 2570 | 2575 | 2565 | 2207 |
| 244 | 20241217 | 144100 | 1478077775 | 2565 | 2565 | 2565 | 2565 | 1 |
| 245 | 20241217 | 144000 | 1478075210 | 2575 | 2565 | 2575 | 2565 | 147 |
| 246 | 20241217 | 143900 | 1477698145 | 2565 | 2575 | 2575 | 2565 | 530 |
| 247 | 20241217 | 143800 | 1476336650 | 2575 | 2570 | 2575 | 2570 | 779 |
| 248 | 20241217 | 143700 | 1474334615 | 2570 | 2565 | 2570 | 2555 | 5656 |
| 249 | 20241217 | 143600 | 1459870880 | 2570 | 2560 | 2570 | 2560 | 344 |
| 250 | 20241217 | 143500 | 1458988755 | 2560 | 2560 | 2560 | 2560 | 694 |
| 251 | 20241217 | 143400 | 1457212115 | 2560 | 2560 | 2570 | 2560 | 502 |
| 252 | 20241217 | 143300 | 1455925795 | 2570 | 2570 | 2570 | 2570 | 120 |
| 253 | 20241217 | 143200 | 1455617395 | 2565 | 2565 | 2565 | 2565 | 2334 |
| 254 | 20241217 | 143100 | 1449630685 | 2570 | 2570 | 2570 | 2570 | 0 |
| 255 | 20241217 | 143000 | 1449630685 | 2570 | 2580 | 2580 | 2570 | 764 |
| 256 | 20241217 | 142900 | 1447666605 | 2585 | 2570 | 2585 | 2570 | 1778 |
| 257 | 20241217 | 142800 | 1443089520 | 2570 | 2565 | 2570 | 2560 | 6808 |
| 258 | 20241217 | 142700 | 1425660160 | 2560 | 2565 | 2565 | 2560 | 5004 |
| 259 | 20241217 | 142600 | 1412848420 | 2570 | 2560 | 2570 | 2560 | 276 |
| 260 | 20241217 | 142500 | 1412141160 | 2560 | 2570 | 2570 | 2560 | 1257 |
| 261 | 20241217 | 142400 | 1408917660 | 2570 | 2575 | 2575 | 2570 | 6531 |
| 262 | 20241217 | 142300 | 1392128720 | 2585 | 2575 | 2585 | 2575 | 2 |
| 263 | 20241217 | 142200 | 1392123560 | 2585 | 2585 | 2585 | 2575 | 4 |
| 264 | 20241217 | 142100 | 1392113230 | 2575 | 2585 | 2585 | 2575 | 4 |
| 265 | 20241217 | 142000 | 1392102910 | 2575 | 2570 | 2580 | 2570 | 1435 |
| 266 | 20241217 | 141900 | 1388409190 | 2570 | 2565 | 2570 | 2560 | 3431 |
| 267 | 20241217 | 141800 | 1379613680 | 2570 | 2575 | 2575 | 2565 | 11053 |
| 268 | 20241217 | 141700 | 1351212620 | 2575 | 2575 | 2575 | 2570 | 4419 |
| 269 | 20241217 | 141600 | 1339834195 | 2580 | 2585 | 2585 | 2580 | 629 |
| 270 | 20241217 | 141500 | 1338211370 | 2585 | 2585 | 2585 | 2585 | 0 |
| 271 | 20241217 | 141400 | 1338211370 | 2585 | 2585 | 2585 | 2585 | 41 |
| 272 | 20241217 | 141300 | 1338105385 | 2585 | 2580 | 2585 | 2580 | 441 |
| 273 | 20241217 | 141200 | 1336967455 | 2585 | 2585 | 2585 | 2580 | 41 |
| 274 | 20241217 | 141100 | 1336861570 | 2585 | 2585 | 2585 | 2585 | 1 |
| 275 | 20241217 | 141000 | 1336858985 | 2585 | 2585 | 2585 | 2585 | 2042 |
| 276 | 20241217 | 140900 | 1331580415 | 2590 | 2585 | 2600 | 2580 | 66 |
| 277 | 20241217 | 140800 | 1331409710 | 2575 | 2575 | 2575 | 2575 | 1438 |
| 278 | 20241217 | 140700 | 1327706860 | 2575 | 2580 | 2585 | 2575 | 2896 |
| 279 | 20241217 | 140600 | 1320248950 | 2580 | 2580 | 2580 | 2580 | 60 |
| 280 | 20241217 | 140500 | 1320094150 | 2585 | 2590 | 2590 | 2585 | 277 |
| 281 | 20241217 | 140400 | 1319377225 | 2590 | 2595 | 2595 | 2585 | 329 |
| 282 | 20241217 | 140300 | 1318523660 | 2590 | 2590 | 2590 | 2590 | 0 |
| 283 | 20241217 | 140200 | 1318523660 | 2590 | 2595 | 2595 | 2590 | 668 |
| 284 | 20241217 | 140100 | 1316791040 | 2595 | 2600 | 2600 | 2595 | 144 |
| 285 | 20241217 | 140000 | 1316417250 | 2600 | 2580 | 2600 | 2575 | 1821 |
| 286 | 20241217 | 135900 | 1311709275 | 2580 | 2590 | 2590 | 2580 | 309 |
| 287 | 20241217 | 135800 | 1310911055 | 2590 | 2590 | 2590 | 2590 | 2 |
| 288 | 20241217 | 135700 | 1310905875 | 2580 | 2580 | 2580 | 2580 | 200 |
| 289 | 20241217 | 135600 | 1310389875 | 2580 | 2580 | 2580 | 2580 | 86 |
| 290 | 20241217 | 135500 | 1310167995 | 2575 | 2585 | 2590 | 2575 | 6540 |
| 291 | 20241217 | 135400 | 1293280440 | 2585 | 2585 | 2585 | 2585 | 50 |
| 292 | 20241217 | 135300 | 1293151190 | 2590 | 2590 | 2590 | 2585 | 80 |
| 293 | 20241217 | 135200 | 1292943995 | 2590 | 2590 | 2590 | 2590 | 0 |
| 294 | 20241217 | 135100 | 1292943995 | 2590 | 2590 | 2590 | 2590 | 1 |
| 295 | 20241217 | 135000 | 1292941405 | 2590 | 2590 | 2590 | 2590 | 50 |
| 296 | 20241217 | 134900 | 1292811905 | 2590 | 2580 | 2590 | 2580 | 10 |
| 297 | 20241217 | 134800 | 1292786085 | 2590 | 2590 | 2590 | 2590 | 0 |
| 298 | 20241217 | 134700 | 1292786085 | 2590 | 2590 | 2590 | 2580 | 1525 |
| 299 | 20241217 | 134600 | 1288850675 | 2590 | 2590 | 2590 | 2590 | 2 |
| 300 | 20241217 | 134500 | 1288845495 | 2580 | 2580 | 2580 | 2580 | 263 |
| 301 | 20241217 | 134400 | 1288166955 | 2590 | 2590 | 2590 | 2590 | 1 |
| 302 | 20241217 | 134300 | 1288164365 | 2585 | 2590 | 2590 | 2585 | 121 |
| 303 | 20241217 | 134200 | 1287851575 | 2575 | 2580 | 2580 | 2575 | 2033 |
| 304 | 20241217 | 134100 | 1282611400 | 2580 | 2580 | 2580 | 2580 | 250 |
| 305 | 20241217 | 134000 | 1281966400 | 2585 | 2590 | 2590 | 2585 | 1869 |
| 306 | 20241217 | 133900 | 1277134925 | 2590 | 2595 | 2595 | 2590 | 1917 |
| 307 | 20241217 | 133800 | 1272169845 | 2595 | 2600 | 2600 | 2595 | 14393 |
| 308 | 20241217 | 133700 | 1234749490 | 2610 | 2605 | 2610 | 2605 | 64 |
| 309 | 20241217 | 133600 | 1234582670 | 2610 | 2610 | 2610 | 2600 | 279 |
| 310 | 20241217 | 133500 | 1233854490 | 2595 | 2595 | 2595 | 2595 | 315 |
| 311 | 20241217 | 133400 | 1233037065 | 2595 | 2600 | 2610 | 2595 | 400 |
| 312 | 20241217 | 133300 | 1231995565 | 2610 | 2600 | 2610 | 2600 | 383 |
| 313 | 20241217 | 133200 | 1230998765 | 2600 | 2600 | 2600 | 2600 | 11 |
| 314 | 20241217 | 133100 | 1230970165 | 2610 | 2600 | 2610 | 2600 | 129 |
| 315 | 20241217 | 133000 | 1230634055 | 2610 | 2595 | 2610 | 2595 | 16 |
| 316 | 20241217 | 132900 | 1230592370 | 2590 | 2600 | 2600 | 2590 | 1075 |
| 317 | 20241217 | 132800 | 1227797420 | 2610 | 2600 | 2610 | 2600 | 178 |
| 318 | 20241217 | 132700 | 1227334610 | 2610 | 2610 | 2610 | 2610 | 1 |
| 319 | 20241217 | 132600 | 1227332000 | 2610 | 2590 | 2610 | 2590 | 101 |
| 320 | 20241217 | 132500 | 1227070390 | 2580 | 2605 | 2615 | 2580 | 7936 |
| 321 | 20241217 | 132400 | 1206486420 | 2605 | 2615 | 2615 | 2605 | 37 |
| 322 | 20241217 | 132300 | 1206389875 | 2605 | 2605 | 2605 | 2605 | 0 |
| 323 | 20241217 | 132200 | 1206389875 | 2605 | 2605 | 2605 | 2605 | 0 |
| 324 | 20241217 | 132100 | 1206389875 | 2605 | 2605 | 2620 | 2605 | 2065 |
| 325 | 20241217 | 132000 | 1201010535 | 2605 | 2605 | 2605 | 2605 | 10 |
| 326 | 20241217 | 131900 | 1200984485 | 2605 | 2615 | 2615 | 2605 | 731 |
| 327 | 20241217 | 131800 | 1199073150 | 2615 | 2615 | 2615 | 2615 | 702 |
| 328 | 20241217 | 131700 | 1197237420 | 2615 | 2610 | 2615 | 2605 | 401 |
| 329 | 20241217 | 131600 | 1196189320 | 2610 | 2610 | 2610 | 2610 | 127 |
| 330 | 20241217 | 131500 | 1195857850 | 2610 | 2610 | 2610 | 2610 | 300 |
| 331 | 20241217 | 131400 | 1195074850 | 2610 | 2610 | 2610 | 2610 | 664 |
| 332 | 20241217 | 131300 | 1193341810 | 2610 | 2610 | 2610 | 2610 | 97 |
| 333 | 20241217 | 131200 | 1193088640 | 2610 | 2610 | 2610 | 2610 | 300 |
| 334 | 20241217 | 131100 | 1192305640 | 2595 | 2595 | 2595 | 2595 | 0 |
| 335 | 20241217 | 131000 | 1192305640 | 2595 | 2595 | 2595 | 2595 | 301 |
| 336 | 20241217 | 130900 | 1191524545 | 2595 | 2595 | 2600 | 2595 | 250 |
| 337 | 20241217 | 130800 | 1190875740 | 2590 | 2605 | 2605 | 2590 | 4972 |
| 338 | 20241217 | 130700 | 1177951410 | 2605 | 2605 | 2605 | 2605 | 0 |
| 339 | 20241217 | 130600 | 1177951410 | 2605 | 2605 | 2605 | 2605 | 684 |
| 340 | 20241217 | 130500 | 1176169590 | 2600 | 2605 | 2605 | 2600 | 61 |
| 341 | 20241217 | 130400 | 1176010985 | 2605 | 2600 | 2605 | 2600 | 3 |
| 342 | 20241217 | 130300 | 1176003175 | 2595 | 2600 | 2600 | 2595 | 826 |
| 343 | 20241217 | 130200 | 1173855585 | 2595 | 2595 | 2595 | 2595 | 100 |
| 344 | 20241217 | 130100 | 1173596085 | 2590 | 2590 | 2590 | 2590 | 277 |
| 345 | 20241217 | 130000 | 1172878655 | 2590 | 2590 | 2590 | 2590 | 0 |
| 346 | 20241217 | 125900 | 1172878655 | 2590 | 2600 | 2600 | 2585 | 355 |
| 347 | 20241217 | 125800 | 1171959205 | 2605 | 2605 | 2605 | 2605 | 1 |
| 348 | 20241217 | 125700 | 1171956600 | 2600 | 2600 | 2600 | 2600 | 1 |
| 349 | 20241217 | 125600 | 1171954000 | 2605 | 2605 | 2605 | 2605 | 0 |
| 350 | 20241217 | 125500 | 1171954000 | 2605 | 2605 | 2605 | 2605 | 2 |
| 351 | 20241217 | 125400 | 1171948790 | 2585 | 2600 | 2600 | 2585 | 733 |
| 352 | 20241217 | 125300 | 1170047200 | 2605 | 2605 | 2605 | 2605 | 0 |
| 353 | 20241217 | 125200 | 1170047200 | 2605 | 2605 | 2605 | 2605 | 1 |
| 354 | 20241217 | 125100 | 1170044595 | 2595 | 2595 | 2595 | 2595 | 290 |
| 355 | 20241217 | 125000 | 1169292045 | 2600 | 2605 | 2605 | 2600 | 2884 |
| 356 | 20241217 | 124900 | 1161793485 | 2605 | 2605 | 2605 | 2605 | 631 |
| 357 | 20241217 | 124800 | 1160149730 | 2610 | 2600 | 2610 | 2600 | 244 |
| 358 | 20241217 | 124700 | 1159515290 | 2610 | 2610 | 2610 | 2610 | 4 |
| 359 | 20241217 | 124600 | 1159504850 | 2610 | 2590 | 2610 | 2590 | 558 |
| 360 | 20241217 | 124500 | 1158051010 | 2590 | 2595 | 2595 | 2590 | 220 |
| 361 | 20241217 | 124400 | 1157480890 | 2595 | 2595 | 2595 | 2595 | 290 |
| 362 | 20241217 | 124300 | 1156728340 | 2605 | 2600 | 2610 | 2600 | 68 |
| 363 | 20241217 | 124200 | 1156551095 | 2600 | 2600 | 2610 | 2600 | 623 |
| 364 | 20241217 | 124100 | 1154931195 | 2595 | 2600 | 2600 | 2595 | 4778 |
| 365 | 20241217 | 124000 | 1142513035 | 2600 | 2610 | 2615 | 2600 | 2453 |
| 366 | 20241217 | 123900 | 1136129395 | 2615 | 2615 | 2615 | 2615 | 1 |
| 367 | 20241217 | 123800 | 1136126780 | 2610 | 2615 | 2615 | 2610 | 31 |
| 368 | 20241217 | 123700 | 1136045720 | 2615 | 2615 | 2615 | 2615 | 0 |
| 369 | 20241217 | 123600 | 1136045720 | 2615 | 2615 | 2615 | 2615 | 0 |
| 370 | 20241217 | 123500 | 1136045720 | 2615 | 2620 | 2620 | 2615 | 122 |
| 371 | 20241217 | 123400 | 1135726630 | 2620 | 2615 | 2620 | 2610 | 100 |
| 372 | 20241217 | 123300 | 1135465260 | 2620 | 2615 | 2620 | 2610 | 349 |
| 373 | 20241217 | 123200 | 1134552480 | 2610 | 2610 | 2610 | 2610 | 0 |
| 374 | 20241217 | 123100 | 1134552480 | 2610 | 2610 | 2610 | 2610 | 300 |
| 375 | 20241217 | 123000 | 1133769480 | 2610 | 2610 | 2610 | 2610 | 40 |
| 376 | 20241217 | 122900 | 1133665080 | 2610 | 2615 | 2615 | 2610 | 492 |
| 377 | 20241217 | 122800 | 1132380955 | 2615 | 2615 | 2615 | 2615 | 396 |
| 378 | 20241217 | 122700 | 1131345415 | 2615 | 2620 | 2625 | 2615 | 1629 |
| 379 | 20241217 | 122600 | 1127082760 | 2625 | 2625 | 2625 | 2625 | 3 |
| 380 | 20241217 | 122500 | 1127074885 | 2625 | 2625 | 2625 | 2625 | 160 |
| 381 | 20241217 | 122400 | 1126654885 | 2620 | 2620 | 2620 | 2620 | 40 |
| 382 | 20241217 | 122300 | 1126550085 | 2625 | 2625 | 2625 | 2625 | 200 |
| 383 | 20241217 | 122200 | 1126025085 | 2625 | 2610 | 2625 | 2610 | 262 |
| 384 | 20241217 | 122100 | 1125340065 | 2625 | 2625 | 2625 | 2625 | 107 |
| 385 | 20241217 | 122000 | 1125059190 | 2625 | 2620 | 2625 | 2620 | 743 |
| 386 | 20241217 | 121900 | 1123112175 | 2620 | 2620 | 2620 | 2620 | 580 |
| 387 | 20241217 | 121800 | 1121592575 | 2610 | 2610 | 2610 | 2610 | 130 |
| 388 | 20241217 | 121700 | 1121253275 | 2600 | 2600 | 2600 | 2600 | 50 |
| 389 | 20241217 | 121600 | 1121123275 | 2600 | 2600 | 2600 | 2600 | 0 |
| 390 | 20241217 | 121500 | 1121123275 | 2600 | 2605 | 2605 | 2600 | 3022 |
| 391 | 20241217 | 121400 | 1113262470 | 2610 | 2610 | 2610 | 2610 | 62 |
| 392 | 20241217 | 121300 | 1113100650 | 2610 | 2610 | 2610 | 2610 | 4 |
| 393 | 20241217 | 121200 | 1113090210 | 2610 | 2605 | 2610 | 2605 | 70 |
| 394 | 20241217 | 121100 | 1112907590 | 2605 | 2605 | 2605 | 2605 | 11 |
| 395 | 20241217 | 121000 | 1112878935 | 2605 | 2605 | 2605 | 2605 | 0 |
| 396 | 20241217 | 120900 | 1112878935 | 2605 | 2605 | 2605 | 2605 | 1 |
| 397 | 20241217 | 120800 | 1112876330 | 2620 | 2620 | 2620 | 2620 | 515 |
| 398 | 20241217 | 120700 | 1111527030 | 2620 | 2620 | 2620 | 2620 | 10 |
| 399 | 20241217 | 120600 | 1111500830 | 2620 | 2620 | 2620 | 2620 | 2 |
| 400 | 20241217 | 120500 | 1111495590 | 2600 | 2600 | 2600 | 2600 | 0 |
| 401 | 20241217 | 120400 | 1111495590 | 2600 | 2605 | 2605 | 2600 | 4639 |
| 402 | 20241217 | 120300 | 1099434185 | 2600 | 2600 | 2600 | 2600 | 1 |
| 403 | 20241217 | 120200 | 1099431585 | 2605 | 2610 | 2610 | 2605 | 6769 |
| 404 | 20241217 | 120100 | 1081785865 | 2615 | 2625 | 2625 | 2615 | 773 |
| 405 | 20241217 | 120000 | 1079764460 | 2615 | 2615 | 2615 | 2615 | 200 |
| 406 | 20241217 | 115900 | 1079241460 | 2625 | 2625 | 2625 | 2625 | 0 |
| 407 | 20241217 | 115800 | 1079241460 | 2625 | 2615 | 2625 | 2615 | 50 |
| 408 | 20241217 | 115700 | 1079110610 | 2615 | 2615 | 2615 | 2615 | 630 |
| 409 | 20241217 | 115600 | 1077463160 | 2620 | 2620 | 2620 | 2620 | 3130 |
| 410 | 20241217 | 115500 | 1069262560 | 2625 | 2625 | 2625 | 2625 | 0 |
| 411 | 20241217 | 115400 | 1069262560 | 2625 | 2625 | 2625 | 2625 | 0 |
| 412 | 20241217 | 115300 | 1069262560 | 2625 | 2625 | 2625 | 2625 | 100 |
| 413 | 20241217 | 115200 | 1069000060 | 2615 | 2615 | 2615 | 2615 | 55 |
| 414 | 20241217 | 115100 | 1068856235 | 2620 | 2620 | 2620 | 2620 | 0 |
| 415 | 20241217 | 115000 | 1068856235 | 2620 | 2620 | 2620 | 2620 | 381 |
| 416 | 20241217 | 114900 | 1067858015 | 2620 | 2620 | 2620 | 2620 | 253 |
| 417 | 20241217 | 114800 | 1067195155 | 2620 | 2620 | 2620 | 2620 | 1946 |
| 418 | 20241217 | 114700 | 1062096635 | 2625 | 2620 | 2625 | 2620 | 98 |
| 419 | 20241217 | 114600 | 1061839510 | 2625 | 2625 | 2625 | 2625 | 0 |
| 420 | 20241217 | 114500 | 1061839510 | 2625 | 2625 | 2625 | 2625 | 0 |
| 421 | 20241217 | 114400 | 1061839510 | 2625 | 2625 | 2625 | 2625 | 0 |
| 422 | 20241217 | 114300 | 1061839510 | 2625 | 2625 | 2625 | 2620 | 102 |
| 423 | 20241217 | 114200 | 1061572260 | 2620 | 2620 | 2620 | 2620 | 75 |
| 424 | 20241217 | 114100 | 1061375760 | 2620 | 2620 | 2620 | 2620 | 575 |
| 425 | 20241217 | 114000 | 1059869260 | 2625 | 2625 | 2625 | 2625 | 9 |
| 426 | 20241217 | 113900 | 1059845635 | 2625 | 2625 | 2625 | 2625 | 5 |
| 427 | 20241217 | 113800 | 1059832510 | 2625 | 2625 | 2625 | 2625 | 100 |
| 428 | 20241217 | 113700 | 1059570010 | 2620 | 2620 | 2620 | 2620 | 140 |
| 429 | 20241217 | 113600 | 1059203210 | 2620 | 2620 | 2620 | 2620 | 196 |
| 430 | 20241217 | 113500 | 1058689690 | 2620 | 2620 | 2620 | 2620 | 1573 |
| 431 | 20241217 | 113400 | 1054568430 | 2615 | 2620 | 2620 | 2615 | 301 |
| 432 | 20241217 | 113300 | 1053779860 | 2620 | 2620 | 2620 | 2620 | 300 |
| 433 | 20241217 | 113200 | 1052993860 | 2620 | 2620 | 2620 | 2620 | 2 |
| 434 | 20241217 | 113100 | 1052988620 | 2620 | 2625 | 2625 | 2620 | 182 |
| 435 | 20241217 | 113000 | 1052511070 | 2630 | 2630 | 2630 | 2630 | 115 |
| 436 | 20241217 | 112900 | 1052208620 | 2630 | 2630 | 2630 | 2630 | 28 |
| 437 | 20241217 | 112800 | 1052134980 | 2625 | 2630 | 2630 | 2625 | 41 |
| 438 | 20241217 | 112700 | 1052027350 | 2625 | 2625 | 2625 | 2625 | 79 |
| 439 | 20241217 | 112600 | 1051819975 | 2625 | 2625 | 2625 | 2625 | 350 |
| 440 | 20241217 | 112500 | 1050901225 | 2625 | 2620 | 2625 | 2620 | 122 |
| 441 | 20241217 | 112400 | 1050581475 | 2620 | 2620 | 2625 | 2620 | 78 |
| 442 | 20241217 | 112300 | 1050377110 | 2620 | 2620 | 2620 | 2620 | 255 |
| 443 | 20241217 | 112200 | 1049709010 | 2620 | 2615 | 2620 | 2615 | 102 |
| 444 | 20241217 | 112100 | 1049441775 | 2625 | 2625 | 2625 | 2625 | 0 |
| 445 | 20241217 | 112000 | 1049441775 | 2625 | 2625 | 2625 | 2625 | 0 |
| 446 | 20241217 | 111900 | 1049441775 | 2625 | 2620 | 2625 | 2620 | 102 |
| 447 | 20241217 | 111800 | 1049174530 | 2615 | 2620 | 2620 | 2615 | 675 |
| 448 | 20241217 | 111700 | 1047406395 | 2620 | 2620 | 2620 | 2620 | 158 |
| 449 | 20241217 | 111600 | 1046992435 | 2620 | 2605 | 2620 | 2605 | 4 |
| 450 | 20241217 | 111500 | 1046981990 | 2605 | 2610 | 2610 | 2605 | 119 |
| 451 | 20241217 | 111400 | 1046671415 | 2610 | 2610 | 2610 | 2610 | 769 |
| 452 | 20241217 | 111300 | 1044664325 | 2600 | 2605 | 2610 | 2600 | 1005 |
| 453 | 20241217 | 111200 | 1042049145 | 2605 | 2610 | 2610 | 2605 | 326 |
| 454 | 20241217 | 111100 | 1041199240 | 2615 | 2615 | 2615 | 2615 | 0 |
| 455 | 20241217 | 111000 | 1041199240 | 2615 | 2610 | 2615 | 2610 | 203 |
| 456 | 20241217 | 110900 | 1040668405 | 2620 | 2610 | 2620 | 2610 | 761 |
| 457 | 20241217 | 110800 | 1038681105 | 2610 | 2610 | 2610 | 2610 | 0 |
| 458 | 20241217 | 110700 | 1038681105 | 2610 | 2605 | 2610 | 2605 | 563 |
| 459 | 20241217 | 110600 | 1037214445 | 2605 | 2605 | 2605 | 2605 | 0 |
| 460 | 20241217 | 110500 | 1037214445 | 2605 | 2610 | 2610 | 2600 | 984 |
| 461 | 20241217 | 110400 | 1034654645 | 2610 | 2605 | 2610 | 2605 | 1013 |
| 462 | 20241217 | 110300 | 1032015730 | 2605 | 2605 | 2605 | 2605 | 605 |
| 463 | 20241217 | 110200 | 1030439705 | 2605 | 2605 | 2605 | 2605 | 1 |
| 464 | 20241217 | 110100 | 1030437100 | 2605 | 2610 | 2615 | 2605 | 2460 |
| 465 | 20241217 | 110000 | 1024021800 | 2615 | 2595 | 2620 | 2595 | 4610 |
| 466 | 20241217 | 105900 | 1012003950 | 2595 | 2600 | 2600 | 2570 | 10315 |
| 467 | 20241217 | 105800 | 985375535 | 2600 | 2585 | 2600 | 2580 | 713 |
| 468 | 20241217 | 105700 | 983531505 | 2585 | 2595 | 2595 | 2585 | 15354 |
| 469 | 20241217 | 105600 | 943776105 | 2595 | 2605 | 2605 | 2595 | 1098 |
| 470 | 20241217 | 105500 | 940926555 | 2605 | 2605 | 2605 | 2600 | 10393 |
| 471 | 20241217 | 105400 | 913894135 | 2605 | 2610 | 2610 | 2605 | 1260 |
| 472 | 20241217 | 105300 | 910611665 | 2610 | 2615 | 2615 | 2610 | 3404 |
| 473 | 20241217 | 105200 | 901727025 | 2615 | 2615 | 2615 | 2615 | 204 |
| 474 | 20241217 | 105100 | 901193565 | 2615 | 2615 | 2620 | 2615 | 895 |
| 475 | 20241217 | 105000 | 898852635 | 2615 | 2620 | 2620 | 2615 | 825 |
| 476 | 20241217 | 104900 | 896694715 | 2620 | 2615 | 2625 | 2610 | 2882 |
| 477 | 20241217 | 104800 | 889169145 | 2615 | 2620 | 2640 | 2615 | 5158 |
| 478 | 20241217 | 104700 | 875660860 | 2620 | 2635 | 2640 | 2620 | 4074 |
| 479 | 20241217 | 104600 | 864957350 | 2635 | 2635 | 2635 | 2635 | 3051 |
| 480 | 20241217 | 104500 | 856917965 | 2640 | 2640 | 2640 | 2640 | 518 |
| 481 | 20241217 | 104400 | 855550445 | 2640 | 2640 | 2640 | 2640 | 1000 |
| 482 | 20241217 | 104300 | 852910445 | 2645 | 2645 | 2645 | 2645 | 500 |
| 483 | 20241217 | 104200 | 851587945 | 2645 | 2645 | 2645 | 2645 | 1189 |
| 484 | 20241217 | 104100 | 848443040 | 2655 | 2645 | 2655 | 2645 | 167 |
| 485 | 20241217 | 104000 | 848000840 | 2645 | 2645 | 2645 | 2645 | 214 |
| 486 | 20241217 | 103900 | 847434810 | 2635 | 2630 | 2635 | 2630 | 9971 |
| 487 | 20241217 | 103800 | 821208390 | 2630 | 2640 | 2640 | 2630 | 1718 |
| 488 | 20241217 | 103700 | 816678930 | 2640 | 2640 | 2640 | 2640 | 0 |
| 489 | 20241217 | 103600 | 816678930 | 2640 | 2640 | 2645 | 2640 | 277 |
| 490 | 20241217 | 103500 | 815947150 | 2640 | 2650 | 2650 | 2640 | 17 |
| 491 | 20241217 | 103400 | 815902110 | 2640 | 2640 | 2640 | 2640 | 4722 |
| 492 | 20241217 | 103300 | 803436030 | 2640 | 2640 | 2640 | 2640 | 50 |
| 493 | 20241217 | 103200 | 803304030 | 2640 | 2640 | 2640 | 2640 | 324 |
| 494 | 20241217 | 103100 | 802448670 | 2640 | 2640 | 2640 | 2640 | 101 |
| 495 | 20241217 | 103000 | 802182030 | 2645 | 2655 | 2655 | 2645 | 4592 |
| 496 | 20241217 | 102900 | 790032075 | 2655 | 2650 | 2655 | 2650 | 2316 |
| 497 | 20241217 | 102800 | 783883100 | 2650 | 2650 | 2655 | 2645 | 6165 |
| 498 | 20241217 | 102700 | 767519360 | 2645 | 2645 | 2645 | 2640 | 1863 |
| 499 | 20241217 | 102600 | 762593300 | 2650 | 2650 | 2650 | 2650 | 0 |
| 500 | 20241217 | 102500 | 762593300 | 2650 | 2655 | 2655 | 2650 | 220 |
| 501 | 20241217 | 102400 | 762010105 | 2655 | 2660 | 2660 | 2655 | 318 |
| 502 | 20241217 | 102300 | 761165350 | 2670 | 2670 | 2670 | 2670 | 0 |
| 503 | 20241217 | 102200 | 761165350 | 2670 | 2670 | 2670 | 2655 | 102 |
| 504 | 20241217 | 102100 | 760893025 | 2670 | 2655 | 2670 | 2655 | 200 |
| 505 | 20241217 | 102000 | 760362010 | 2655 | 2650 | 2655 | 2640 | 1583 |
| 506 | 20241217 | 101900 | 756176225 | 2645 | 2650 | 2650 | 2645 | 921 |
| 507 | 20241217 | 101800 | 753738565 | 2650 | 2650 | 2650 | 2650 | 120 |
| 508 | 20241217 | 101700 | 753420565 | 2655 | 2655 | 2655 | 2655 | 263 |
| 509 | 20241217 | 101600 | 752722300 | 2655 | 2655 | 2655 | 2655 | 563 |
| 510 | 20241217 | 101500 | 751227535 | 2655 | 2660 | 2660 | 2655 | 800 |
| 511 | 20241217 | 101400 | 749101930 | 2670 | 2670 | 2670 | 2670 | 0 |
| 512 | 20241217 | 101300 | 749101930 | 2670 | 2670 | 2670 | 2670 | 20 |
| 513 | 20241217 | 101200 | 749048530 | 2655 | 2655 | 2655 | 2655 | 508 |
| 514 | 20241217 | 101100 | 747699790 | 2655 | 2660 | 2660 | 2655 | 822 |
| 515 | 20241217 | 101000 | 745517365 | 2655 | 2655 | 2660 | 2655 | 685 |
| 516 | 20241217 | 100900 | 743695570 | 2655 | 2650 | 2665 | 2650 | 518 |
| 517 | 20241217 | 100800 | 742322315 | 2650 | 2665 | 2665 | 2650 | 652 |
| 518 | 20241217 | 100700 | 740594485 | 2645 | 2655 | 2670 | 2645 | 3330 |
| 519 | 20241217 | 100600 | 731786150 | 2655 | 2680 | 2680 | 2650 | 2174 |
| 520 | 20241217 | 100500 | 726024985 | 2665 | 2650 | 2665 | 2645 | 2213 |
| 521 | 20241217 | 100400 | 720156485 | 2665 | 2660 | 2665 | 2650 | 3805 |
| 522 | 20241217 | 100300 | 710063500 | 2660 | 2675 | 2675 | 2660 | 3255 |
| 523 | 20241217 | 100200 | 701394080 | 2685 | 2685 | 2685 | 2685 | 0 |
| 524 | 20241217 | 100100 | 701394080 | 2685 | 2685 | 2685 | 2685 | 160 |
| 525 | 20241217 | 100000 | 700964480 | 2685 | 2685 | 2685 | 2680 | 188 |
| 526 | 20241217 | 095900 | 700459710 | 2685 | 2660 | 2685 | 2660 | 15 |
| 527 | 20241217 | 095800 | 700419760 | 2680 | 2665 | 2685 | 2665 | 803 |
| 528 | 20241217 | 095700 | 698266905 | 2660 | 2655 | 2675 | 2655 | 350 |
| 529 | 20241217 | 095600 | 697337135 | 2655 | 2670 | 2680 | 2650 | 5375 |
| 530 | 20241217 | 095500 | 683035550 | 2670 | 2670 | 2670 | 2670 | 0 |
| 531 | 20241217 | 095400 | 683035550 | 2670 | 2650 | 2670 | 2650 | 253 |
| 532 | 20241217 | 095300 | 682360080 | 2650 | 2660 | 2660 | 2650 | 1025 |
| 533 | 20241217 | 095200 | 679638830 | 2660 | 2660 | 2660 | 2660 | 2466 |
| 534 | 20241217 | 095100 | 673079270 | 2660 | 2670 | 2670 | 2660 | 5532 |
| 535 | 20241217 | 095000 | 658355045 | 2670 | 2670 | 2670 | 2670 | 1300 |
| 536 | 20241217 | 094900 | 654884045 | 2665 | 2660 | 2665 | 2660 | 769 |
| 537 | 20241217 | 094800 | 652837110 | 2660 | 2670 | 2670 | 2660 | 2740 |
| 538 | 20241217 | 094700 | 645546820 | 2665 | 2670 | 2670 | 2665 | 670 |
| 539 | 20241217 | 094600 | 643758425 | 2670 | 2675 | 2675 | 2660 | 9181 |
| 540 | 20241217 | 094500 | 619251410 | 2675 | 2665 | 2675 | 2665 | 21 |
| 541 | 20241217 | 094400 | 619195435 | 2665 | 2665 | 2675 | 2645 | 3503 |
| 542 | 20241217 | 094300 | 609918035 | 2645 | 2645 | 2660 | 2645 | 3107 |
| 543 | 20241217 | 094200 | 601693300 | 2645 | 2655 | 2655 | 2640 | 8964 |
| 544 | 20241217 | 094100 | 577961365 | 2675 | 2655 | 2675 | 2655 | 3285 |
| 545 | 20241217 | 094000 | 569239500 | 2655 | 2665 | 2675 | 2650 | 5199 |
| 546 | 20241217 | 093900 | 555403025 | 2675 | 2680 | 2680 | 2665 | 2592 |
| 547 | 20241217 | 093800 | 548470170 | 2680 | 2675 | 2680 | 2675 | 1094 |
| 548 | 20241217 | 093700 | 545543620 | 2685 | 2685 | 2685 | 2675 | 3110 |
| 549 | 20241217 | 093600 | 537210780 | 2690 | 2680 | 2690 | 2680 | 107 |
| 550 | 20241217 | 093500 | 536923475 | 2695 | 2695 | 2695 | 2680 | 419 |
| 551 | 20241217 | 093400 | 535795500 | 2680 | 2695 | 2695 | 2680 | 2555 |
| 552 | 20241217 | 093300 | 528920555 | 2695 | 2690 | 2695 | 2690 | 2175 |
| 553 | 20241217 | 093200 | 523068695 | 2685 | 2680 | 2685 | 2680 | 5326 |
| 554 | 20241217 | 093100 | 508783545 | 2685 | 2695 | 2695 | 2680 | 3477 |
| 555 | 20241217 | 093000 | 499446760 | 2695 | 2695 | 2695 | 2685 | 4114 |
| 556 | 20241217 | 092900 | 488376260 | 2690 | 2695 | 2700 | 2685 | 4174 |
| 557 | 20241217 | 092800 | 477135890 | 2695 | 2675 | 2695 | 2670 | 2003 |
| 558 | 20241217 | 092700 | 471763510 | 2680 | 2660 | 2680 | 2660 | 5793 |
| 559 | 20241217 | 092600 | 456269575 | 2660 | 2650 | 2660 | 2640 | 3691 |
| 560 | 20241217 | 092500 | 446493255 | 2660 | 2670 | 2670 | 2650 | 4943 |
| 561 | 20241217 | 092400 | 433370360 | 2660 | 2670 | 2670 | 2660 | 2131 |
| 562 | 20241217 | 092300 | 427690025 | 2670 | 2675 | 2675 | 2670 | 2599 |
| 563 | 20241217 | 092200 | 420748415 | 2675 | 2680 | 2685 | 2670 | 1618 |
| 564 | 20241217 | 092100 | 416410120 | 2680 | 2675 | 2725 | 2670 | 12251 |
| 565 | 20241217 | 092000 | 383282100 | 2685 | 2655 | 2685 | 2650 | 4009 |
| 566 | 20241217 | 091900 | 372570620 | 2650 | 2645 | 2650 | 2640 | 846 |
| 567 | 20241217 | 091800 | 370329505 | 2650 | 2630 | 2655 | 2630 | 1117 |
| 568 | 20241217 | 091700 | 367376590 | 2630 | 2650 | 2655 | 2625 | 1672 |
| 569 | 20241217 | 091600 | 362955970 | 2650 | 2655 | 2655 | 2650 | 406 |
| 570 | 20241217 | 091500 | 361878470 | 2660 | 2655 | 2660 | 2655 | 877 |
| 571 | 20241217 | 091400 | 359550000 | 2660 | 2660 | 2660 | 2660 | 465 |
| 572 | 20241217 | 091300 | 358313100 | 2660 | 2650 | 2660 | 2650 | 866 |
| 573 | 20241217 | 091200 | 356014240 | 2650 | 2655 | 2660 | 2650 | 2444 |
| 574 | 20241217 | 091100 | 349521840 | 2655 | 2640 | 2655 | 2640 | 905 |
| 575 | 20241217 | 091000 | 347129100 | 2640 | 2630 | 2640 | 2615 | 5822 |
| 576 | 20241217 | 090900 | 331842860 | 2630 | 2625 | 2635 | 2625 | 11453 |
| 577 | 20241217 | 090800 | 301727155 | 2610 | 2610 | 2635 | 2605 | 5586 |
| 578 | 20241217 | 090700 | 287141855 | 2605 | 2620 | 2630 | 2605 | 7414 |
| 579 | 20241217 | 090600 | 267767570 | 2620 | 2620 | 2635 | 2615 | 20241 |
| 580 | 20241217 | 090500 | 214792075 | 2650 | 2625 | 2660 | 2615 | 5356 |
| 581 | 20241217 | 090400 | 200682855 | 2625 | 2615 | 2630 | 2590 | 21885 |
| 582 | 20241217 | 090300 | 143695010 | 2615 | 2640 | 2650 | 2610 | 23749 |
| 583 | 20241217 | 090200 | 81400225 | 2650 | 2640 | 2670 | 2610 | 14401 |
| 584 | 20241217 | 090100 | 43537530 | 2640 | 2710 | 2710 | 2640 | 3938 |
| 585 | 20241217 | 090000 | 33072095 | 2710 | 2700 | 2710 | 2670 | 11626 |