29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 185600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 13119 |
| 3 | 20241210 | 185500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20241210 | 185400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20241210 | 185300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20241210 | 185200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20241210 | 185100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20241210 | 185000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20241210 | 184900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20241210 | 184800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20241210 | 184700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20241210 | 184600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20241210 | 184500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20241210 | 184400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20241210 | 184300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20241210 | 184200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20241210 | 184100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20241210 | 184000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20241210 | 183900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20241210 | 183800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20241210 | 183700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20241210 | 183600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20241210 | 183500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20241210 | 183400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20241210 | 183300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20241210 | 183200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20241210 | 183100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20241210 | 183000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20241210 | 182900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20241210 | 182800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20241210 | 182700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20241210 | 182600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 13119 |
| 33 | 20241210 | 182500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20241210 | 182400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20241210 | 182300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20241210 | 182200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20241210 | 182100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20241210 | 182000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20241210 | 181900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20241210 | 181800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20241210 | 181700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20241210 | 181600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20241210 | 181500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20241210 | 181400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20241210 | 181300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20241210 | 181200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20241210 | 181100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20241210 | 181000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20241210 | 180900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20241210 | 180800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20241210 | 180700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20241210 | 180600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20241210 | 180500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20241210 | 180400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20241210 | 180300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20241210 | 180200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20241210 | 180100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20241210 | 180000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20241210 | 175900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20241210 | 175800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20241210 | 175700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20241210 | 175600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 13119 |
| 63 | 20241210 | 175500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20241210 | 175400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20241210 | 175300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20241210 | 175200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20241210 | 175100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20241210 | 175000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20241210 | 174900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20241210 | 174800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20241210 | 174700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20241210 | 174600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20241210 | 174500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20241210 | 174400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20241210 | 174300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20241210 | 174200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20241210 | 174100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20241210 | 174000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20241210 | 173900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20241210 | 173800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20241210 | 173700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20241210 | 173600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20241210 | 173500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20241210 | 173400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20241210 | 173300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20241210 | 173200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20241210 | 173100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20241210 | 173000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20241210 | 172900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20241210 | 172800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20241210 | 172700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20241210 | 172600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 13119 |
| 93 | 20241210 | 172500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20241210 | 172400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20241210 | 172300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20241210 | 172200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20241210 | 172100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20241210 | 172000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20241210 | 171900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20241210 | 171800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20241210 | 171700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20241210 | 171600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20241210 | 171500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20241210 | 171400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20241210 | 171300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20241210 | 171200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20241210 | 171100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20241210 | 171000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20241210 | 170900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20241210 | 170800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20241210 | 170700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20241210 | 170600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20241210 | 170500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20241210 | 170400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20241210 | 170300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20241210 | 170200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20241210 | 170100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20241210 | 170000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20241210 | 165900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20241210 | 165800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20241210 | 165700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20241210 | 165600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 13119 |
| 123 | 20241210 | 165500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20241210 | 165400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20241210 | 165300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20241210 | 165200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20241210 | 165100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20241210 | 165000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20241210 | 164900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20241210 | 164800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20241210 | 164700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20241210 | 164600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20241210 | 164500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20241210 | 164400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20241210 | 164300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20241210 | 164200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20241210 | 164100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20241210 | 164000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20241210 | 163900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20241210 | 163800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20241210 | 163700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20241210 | 163600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20241210 | 163500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20241210 | 163400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20241210 | 163300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20241210 | 163200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20241210 | 163100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20241210 | 163000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20241210 | 162900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20241210 | 162800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20241210 | 162700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20241210 | 162600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 13119 |
| 153 | 20241210 | 162500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20241210 | 162400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20241210 | 162300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20241210 | 162200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20241210 | 162100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20241210 | 162000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20241210 | 161900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20241210 | 161800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20241210 | 161700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20241210 | 161600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20241210 | 161500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20241210 | 161400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20241210 | 161300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20241210 | 161200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20241210 | 161100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20241210 | 161000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20241210 | 160900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20241210 | 160800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20241210 | 160700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20241210 | 160600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20241210 | 160500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20241210 | 160400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20241210 | 160300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20241210 | 160200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20241210 | 160100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20241210 | 160000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20241210 | 155900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20241210 | 155800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20241210 | 155700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20241210 | 155600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 13119 |
| 183 | 20241210 | 155500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20241210 | 155400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20241210 | 155300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20241210 | 155200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20241210 | 155100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20241210 | 155000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20241210 | 154900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20241210 | 154800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20241210 | 154700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20241210 | 154600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20241210 | 154500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20241210 | 154400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20241210 | 154300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20241210 | 154200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20241210 | 154100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20241210 | 154000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20241210 | 153900 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20241210 | 153800 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20241210 | 153700 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20241210 | 153600 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20241210 | 153500 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20241210 | 153400 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20241210 | 153300 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 206 | 20241210 | 153200 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 207 | 20241210 | 153100 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 208 | 20241210 | 153000 | 1444959285 | 2840 | 2840 | 2840 | 2840 | 13119 |
| 209 | 20241210 | 152900 | 1407701325 | 2840 | 2840 | 2840 | 2840 | 0 |
| 210 | 20241210 | 152800 | 1407701325 | 2840 | 2840 | 2840 | 2840 | 0 |
| 211 | 20241210 | 152700 | 1407701325 | 2840 | 2840 | 2840 | 2840 | 0 |
| 212 | 20241210 | 152600 | 1407701325 | 2840 | 2840 | 2840 | 2840 | 0 |
| 213 | 20241210 | 152500 | 1407701325 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20241210 | 152400 | 1407701325 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20241210 | 152300 | 1407701325 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20241210 | 152200 | 1407701325 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20241210 | 152100 | 1407701325 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20241210 | 152000 | 1407701325 | 2840 | 2840 | 2840 | 2840 | 0 |
| 219 | 20241210 | 151900 | 1407701325 | 2840 | 2815 | 2840 | 2815 | 3514 |
| 220 | 20241210 | 151800 | 1397753655 | 2805 | 2805 | 2815 | 2805 | 1927 |
| 221 | 20241210 | 151700 | 1392348240 | 2805 | 2805 | 2815 | 2805 | 5243 |
| 222 | 20241210 | 151600 | 1377634875 | 2810 | 2810 | 2810 | 2810 | 100 |
| 223 | 20241210 | 151500 | 1377353875 | 2815 | 2815 | 2815 | 2810 | 2399 |
| 224 | 20241210 | 151400 | 1370606190 | 2825 | 2815 | 2825 | 2810 | 833 |
| 225 | 20241210 | 151300 | 1368265285 | 2810 | 2815 | 2815 | 2810 | 1604 |
| 226 | 20241210 | 151200 | 1363758040 | 2810 | 2810 | 2810 | 2810 | 0 |
| 227 | 20241210 | 151100 | 1363758040 | 2810 | 2810 | 2810 | 2810 | 1000 |
| 228 | 20241210 | 151000 | 1360948040 | 2810 | 2815 | 2815 | 2810 | 3478 |
| 229 | 20241210 | 150900 | 1351166855 | 2810 | 2825 | 2825 | 2810 | 1229 |
| 230 | 20241210 | 150800 | 1347706125 | 2820 | 2815 | 2820 | 2810 | 4450 |
| 231 | 20241210 | 150700 | 1335180000 | 2825 | 2820 | 2825 | 2820 | 2323 |
| 232 | 20241210 | 150600 | 1328626025 | 2825 | 2825 | 2825 | 2825 | 22 |
| 233 | 20241210 | 150500 | 1328563875 | 2830 | 2825 | 2830 | 2825 | 1018 |
| 234 | 20241210 | 150400 | 1325687935 | 2830 | 2825 | 2830 | 2825 | 2697 |
| 235 | 20241210 | 150300 | 1318057195 | 2820 | 2820 | 2820 | 2820 | 1000 |
| 236 | 20241210 | 150200 | 1315237195 | 2820 | 2820 | 2820 | 2820 | 1823 |
| 237 | 20241210 | 150100 | 1310096335 | 2825 | 2835 | 2835 | 2825 | 500 |
| 238 | 20241210 | 150000 | 1308682835 | 2835 | 2835 | 2835 | 2820 | 1002 |
| 239 | 20241210 | 145900 | 1305855330 | 2840 | 2830 | 2840 | 2830 | 21 |
| 240 | 20241210 | 145800 | 1305795890 | 2830 | 2840 | 2840 | 2830 | 2920 |
| 241 | 20241210 | 145700 | 1297503100 | 2835 | 2815 | 2835 | 2805 | 8438 |
| 242 | 20241210 | 145600 | 1273698485 | 2815 | 2825 | 2825 | 2815 | 4702 |
| 243 | 20241210 | 145500 | 1260442995 | 2825 | 2820 | 2825 | 2815 | 229 |
| 244 | 20241210 | 145400 | 1259797070 | 2815 | 2830 | 2830 | 2815 | 452 |
| 245 | 20241210 | 145300 | 1258519830 | 2830 | 2820 | 2830 | 2820 | 1379 |
| 246 | 20241210 | 145200 | 1254625060 | 2820 | 2820 | 2820 | 2820 | 1 |
| 247 | 20241210 | 145100 | 1254622240 | 2825 | 2815 | 2825 | 2815 | 15 |
| 248 | 20241210 | 145000 | 1254579905 | 2810 | 2820 | 2820 | 2810 | 741 |
| 249 | 20241210 | 144900 | 1252496195 | 2825 | 2835 | 2835 | 2820 | 5635 |
| 250 | 20241210 | 144800 | 1236534655 | 2835 | 2810 | 2840 | 2810 | 8904 |
| 251 | 20241210 | 144700 | 1211333055 | 2800 | 2805 | 2805 | 2800 | 150 |
| 252 | 20241210 | 144600 | 1210912920 | 2805 | 2805 | 2805 | 2805 | 1498 |
| 253 | 20241210 | 144500 | 1206711030 | 2805 | 2805 | 2805 | 2800 | 573 |
| 254 | 20241210 | 144400 | 1205103815 | 2805 | 2805 | 2805 | 2805 | 600 |
| 255 | 20241210 | 144300 | 1203420815 | 2815 | 2815 | 2815 | 2815 | 412 |
| 256 | 20241210 | 144200 | 1202261035 | 2815 | 2815 | 2815 | 2815 | 256 |
| 257 | 20241210 | 144100 | 1201540395 | 2805 | 2800 | 2805 | 2800 | 251 |
| 258 | 20241210 | 144000 | 1200836345 | 2805 | 2800 | 2805 | 2800 | 1170 |
| 259 | 20241210 | 143900 | 1197556510 | 2805 | 2800 | 2805 | 2800 | 1329 |
| 260 | 20241210 | 143800 | 1193831310 | 2800 | 2820 | 2820 | 2800 | 560 |
| 261 | 20241210 | 143700 | 1192262360 | 2820 | 2820 | 2820 | 2820 | 3953 |
| 262 | 20241210 | 143600 | 1181114900 | 2810 | 2820 | 2820 | 2810 | 475 |
| 263 | 20241210 | 143500 | 1179780080 | 2820 | 2820 | 2820 | 2820 | 7 |
| 264 | 20241210 | 143400 | 1179760340 | 2820 | 2820 | 2820 | 2820 | 1109 |
| 265 | 20241210 | 143300 | 1176632960 | 2820 | 2820 | 2820 | 2820 | 289 |
| 266 | 20241210 | 143200 | 1175817980 | 2820 | 2825 | 2825 | 2820 | 926 |
| 267 | 20241210 | 143100 | 1173202940 | 2825 | 2800 | 2825 | 2800 | 8371 |
| 268 | 20241210 | 143000 | 1149615635 | 2800 | 2800 | 2800 | 2795 | 1109 |
| 269 | 20241210 | 142900 | 1146510445 | 2800 | 2805 | 2805 | 2800 | 355 |
| 270 | 20241210 | 142800 | 1145516300 | 2805 | 2815 | 2815 | 2805 | 733 |
| 271 | 20241210 | 142700 | 1143460175 | 2815 | 2795 | 2815 | 2795 | 4378 |
| 272 | 20241210 | 142600 | 1131189765 | 2795 | 2795 | 2795 | 2795 | 307 |
| 273 | 20241210 | 142500 | 1130331700 | 2795 | 2795 | 2795 | 2795 | 8 |
| 274 | 20241210 | 142400 | 1130309340 | 2795 | 2795 | 2795 | 2795 | 448 |
| 275 | 20241210 | 142300 | 1129057180 | 2795 | 2795 | 2795 | 2795 | 0 |
| 276 | 20241210 | 142200 | 1129057180 | 2795 | 2795 | 2795 | 2795 | 0 |
| 277 | 20241210 | 142100 | 1129057180 | 2795 | 2795 | 2795 | 2795 | 4 |
| 278 | 20241210 | 142000 | 1129046000 | 2795 | 2795 | 2795 | 2795 | 7 |
| 279 | 20241210 | 141900 | 1129026435 | 2795 | 2795 | 2795 | 2795 | 309 |
| 280 | 20241210 | 141800 | 1128162780 | 2795 | 2795 | 2795 | 2795 | 7 |
| 281 | 20241210 | 141700 | 1128143215 | 2795 | 2795 | 2795 | 2795 | 17 |
| 282 | 20241210 | 141600 | 1128095700 | 2795 | 2795 | 2795 | 2795 | 3 |
| 283 | 20241210 | 141500 | 1128087315 | 2795 | 2795 | 2795 | 2795 | 8 |
| 284 | 20241210 | 141400 | 1128064955 | 2795 | 2795 | 2795 | 2795 | 41 |
| 285 | 20241210 | 141300 | 1127950360 | 2795 | 2795 | 2795 | 2795 | 298 |
| 286 | 20241210 | 141200 | 1127117450 | 2795 | 2795 | 2795 | 2795 | 436 |
| 287 | 20241210 | 141100 | 1125898830 | 2795 | 2790 | 2795 | 2790 | 21 |
| 288 | 20241210 | 141000 | 1125840140 | 2790 | 2790 | 2790 | 2790 | 417 |
| 289 | 20241210 | 140900 | 1124676710 | 2790 | 2790 | 2790 | 2790 | 14 |
| 290 | 20241210 | 140800 | 1124637650 | 2790 | 2790 | 2790 | 2790 | 50 |
| 291 | 20241210 | 140700 | 1124498150 | 2785 | 2785 | 2785 | 2785 | 0 |
| 292 | 20241210 | 140600 | 1124498150 | 2785 | 2785 | 2785 | 2785 | 6 |
| 293 | 20241210 | 140500 | 1124481440 | 2785 | 2785 | 2785 | 2785 | 0 |
| 294 | 20241210 | 140400 | 1124481440 | 2785 | 2790 | 2790 | 2780 | 24 |
| 295 | 20241210 | 140300 | 1124414675 | 2790 | 2785 | 2790 | 2785 | 9 |
| 296 | 20241210 | 140200 | 1124389570 | 2790 | 2790 | 2790 | 2790 | 7 |
| 297 | 20241210 | 140100 | 1124370040 | 2790 | 2790 | 2790 | 2790 | 7 |
| 298 | 20241210 | 140000 | 1124350510 | 2790 | 2790 | 2790 | 2790 | 2 |
| 299 | 20241210 | 135900 | 1124344930 | 2790 | 2795 | 2795 | 2790 | 13 |
| 300 | 20241210 | 135800 | 1124308635 | 2790 | 2790 | 2790 | 2790 | 80 |
| 301 | 20241210 | 135700 | 1124085435 | 2790 | 2790 | 2790 | 2790 | 10 |
| 302 | 20241210 | 135600 | 1124057535 | 2790 | 2790 | 2790 | 2790 | 90 |
| 303 | 20241210 | 135500 | 1123806435 | 2790 | 2790 | 2790 | 2790 | 20 |
| 304 | 20241210 | 135400 | 1123750635 | 2790 | 2790 | 2790 | 2790 | 1031 |
| 305 | 20241210 | 135300 | 1120874145 | 2790 | 2790 | 2790 | 2790 | 0 |
| 306 | 20241210 | 135200 | 1120874145 | 2790 | 2790 | 2790 | 2790 | 0 |
| 307 | 20241210 | 135100 | 1120874145 | 2790 | 2790 | 2790 | 2790 | 349 |
| 308 | 20241210 | 135000 | 1119900435 | 2790 | 2790 | 2790 | 2790 | 0 |
| 309 | 20241210 | 134900 | 1119900435 | 2790 | 2790 | 2790 | 2790 | 0 |
| 310 | 20241210 | 134800 | 1119900435 | 2790 | 2790 | 2790 | 2790 | 225 |
| 311 | 20241210 | 134700 | 1119272685 | 2790 | 2790 | 2790 | 2790 | 72 |
| 312 | 20241210 | 134600 | 1119071805 | 2790 | 2790 | 2790 | 2790 | 12 |
| 313 | 20241210 | 134500 | 1119038325 | 2790 | 2790 | 2790 | 2790 | 10 |
| 314 | 20241210 | 134400 | 1119010425 | 2790 | 2790 | 2790 | 2790 | 0 |
| 315 | 20241210 | 134300 | 1119010425 | 2790 | 2790 | 2790 | 2790 | 1 |
| 316 | 20241210 | 134200 | 1119007635 | 2785 | 2780 | 2785 | 2775 | 44 |
| 317 | 20241210 | 134100 | 1118885445 | 2780 | 2780 | 2780 | 2780 | 495 |
| 318 | 20241210 | 134000 | 1117509345 | 2780 | 2780 | 2780 | 2780 | 380 |
| 319 | 20241210 | 133900 | 1116452945 | 2785 | 2785 | 2785 | 2785 | 25 |
| 320 | 20241210 | 133800 | 1116383320 | 2785 | 2790 | 2790 | 2785 | 361 |
| 321 | 20241210 | 133700 | 1115377035 | 2790 | 2790 | 2790 | 2790 | 0 |
| 322 | 20241210 | 133600 | 1115377035 | 2790 | 2790 | 2790 | 2790 | 0 |
| 323 | 20241210 | 133500 | 1115377035 | 2790 | 2790 | 2790 | 2790 | 0 |
| 324 | 20241210 | 133400 | 1115377035 | 2790 | 2790 | 2790 | 2790 | 0 |
| 325 | 20241210 | 133300 | 1115377035 | 2790 | 2790 | 2790 | 2790 | 352 |
| 326 | 20241210 | 133200 | 1114394955 | 2790 | 2790 | 2790 | 2790 | 0 |
| 327 | 20241210 | 133100 | 1114394955 | 2790 | 2790 | 2790 | 2790 | 472 |
| 328 | 20241210 | 133000 | 1113078075 | 2790 | 2790 | 2790 | 2790 | 0 |
| 329 | 20241210 | 132900 | 1113078075 | 2790 | 2790 | 2790 | 2790 | 10 |
| 330 | 20241210 | 132800 | 1113050175 | 2790 | 2780 | 2790 | 2780 | 101 |
| 331 | 20241210 | 132700 | 1112769385 | 2780 | 2780 | 2780 | 2780 | 50 |
| 332 | 20241210 | 132600 | 1112630385 | 2790 | 2790 | 2790 | 2790 | 0 |
| 333 | 20241210 | 132500 | 1112630385 | 2790 | 2790 | 2790 | 2780 | 4 |
| 334 | 20241210 | 132400 | 1112619240 | 2780 | 2780 | 2780 | 2780 | 20 |
| 335 | 20241210 | 132300 | 1112563640 | 2780 | 2780 | 2780 | 2780 | 0 |
| 336 | 20241210 | 132200 | 1112563640 | 2780 | 2775 | 2780 | 2775 | 771 |
| 337 | 20241210 | 132100 | 1110421340 | 2775 | 2775 | 2775 | 2775 | 1231 |
| 338 | 20241210 | 132000 | 1107005315 | 2775 | 2775 | 2775 | 2775 | 0 |
| 339 | 20241210 | 131900 | 1107005315 | 2775 | 2775 | 2775 | 2775 | 0 |
| 340 | 20241210 | 131800 | 1107005315 | 2775 | 2775 | 2775 | 2775 | 85 |
| 341 | 20241210 | 131700 | 1106769440 | 2780 | 2780 | 2780 | 2780 | 0 |
| 342 | 20241210 | 131600 | 1106769440 | 2780 | 2780 | 2780 | 2780 | 1 |
| 343 | 20241210 | 131500 | 1106766660 | 2775 | 2775 | 2775 | 2775 | 147 |
| 344 | 20241210 | 131400 | 1106358735 | 2775 | 2770 | 2775 | 2770 | 711 |
| 345 | 20241210 | 131300 | 1104387210 | 2765 | 2765 | 2765 | 2765 | 0 |
| 346 | 20241210 | 131200 | 1104387210 | 2765 | 2765 | 2765 | 2765 | 0 |
| 347 | 20241210 | 131100 | 1104387210 | 2765 | 2770 | 2770 | 2765 | 405 |
| 348 | 20241210 | 131000 | 1103267380 | 2760 | 2760 | 2760 | 2760 | 0 |
| 349 | 20241210 | 130900 | 1103267380 | 2760 | 2760 | 2760 | 2760 | 0 |
| 350 | 20241210 | 130800 | 1103267380 | 2760 | 2765 | 2765 | 2760 | 1221 |
| 351 | 20241210 | 130700 | 1099893835 | 2765 | 2765 | 2765 | 2765 | 0 |
| 352 | 20241210 | 130600 | 1099893835 | 2765 | 2775 | 2775 | 2765 | 571 |
| 353 | 20241210 | 130500 | 1098310015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 354 | 20241210 | 130400 | 1098310015 | 2775 | 2775 | 2775 | 2775 | 5 |
| 355 | 20241210 | 130300 | 1098296140 | 2775 | 2775 | 2775 | 2775 | 0 |
| 356 | 20241210 | 130200 | 1098296140 | 2775 | 2775 | 2775 | 2775 | 0 |
| 357 | 20241210 | 130100 | 1098296140 | 2775 | 2775 | 2775 | 2775 | 3 |
| 358 | 20241210 | 130000 | 1098287815 | 2770 | 2770 | 2770 | 2770 | 0 |
| 359 | 20241210 | 125900 | 1098287815 | 2770 | 2770 | 2770 | 2770 | 0 |
| 360 | 20241210 | 125800 | 1098287815 | 2770 | 2770 | 2770 | 2765 | 7 |
| 361 | 20241210 | 125700 | 1098268445 | 2775 | 2770 | 2775 | 2770 | 945 |
| 362 | 20241210 | 125600 | 1095650790 | 2770 | 2770 | 2770 | 2770 | 9 |
| 363 | 20241210 | 125500 | 1095625860 | 2770 | 2775 | 2775 | 2770 | 885 |
| 364 | 20241210 | 125400 | 1093171260 | 2775 | 2775 | 2775 | 2775 | 503 |
| 365 | 20241210 | 125300 | 1091775435 | 2770 | 2770 | 2770 | 2770 | 834 |
| 366 | 20241210 | 125200 | 1089465255 | 2770 | 2770 | 2770 | 2770 | 1048 |
| 367 | 20241210 | 125100 | 1086562295 | 2770 | 2770 | 2770 | 2770 | 2 |
| 368 | 20241210 | 125000 | 1086556755 | 2775 | 2765 | 2775 | 2765 | 88 |
| 369 | 20241210 | 124900 | 1086313425 | 2765 | 2765 | 2765 | 2765 | 0 |
| 370 | 20241210 | 124800 | 1086313425 | 2765 | 2765 | 2765 | 2765 | 0 |
| 371 | 20241210 | 124700 | 1086313425 | 2765 | 2770 | 2770 | 2765 | 698 |
| 372 | 20241210 | 124600 | 1084383205 | 2775 | 2775 | 2775 | 2770 | 24 |
| 373 | 20241210 | 124500 | 1084316610 | 2760 | 2775 | 2775 | 2760 | 36 |
| 374 | 20241210 | 124400 | 1084217190 | 2775 | 2760 | 2775 | 2760 | 118 |
| 375 | 20241210 | 124300 | 1083891495 | 2765 | 2765 | 2765 | 2765 | 1073 |
| 376 | 20241210 | 124200 | 1080924650 | 2765 | 2765 | 2765 | 2765 | 6 |
| 377 | 20241210 | 124100 | 1080908060 | 2765 | 2775 | 2775 | 2765 | 275 |
| 378 | 20241210 | 124000 | 1080147675 | 2765 | 2765 | 2765 | 2765 | 191 |
| 379 | 20241210 | 123900 | 1079619560 | 2765 | 2765 | 2765 | 2765 | 200 |
| 380 | 20241210 | 123800 | 1079066560 | 2765 | 2775 | 2775 | 2765 | 70 |
| 381 | 20241210 | 123700 | 1078873000 | 2765 | 2765 | 2765 | 2765 | 0 |
| 382 | 20241210 | 123600 | 1078873000 | 2765 | 2765 | 2765 | 2765 | 198 |
| 383 | 20241210 | 123500 | 1078325530 | 2765 | 2765 | 2765 | 2765 | 100 |
| 384 | 20241210 | 123400 | 1078049030 | 2765 | 2770 | 2770 | 2765 | 1000 |
| 385 | 20241210 | 123300 | 1075284025 | 2765 | 2765 | 2765 | 2765 | 0 |
| 386 | 20241210 | 123200 | 1075284025 | 2765 | 2765 | 2765 | 2765 | 1019 |
| 387 | 20241210 | 123100 | 1072466490 | 2770 | 2765 | 2770 | 2760 | 1534 |
| 388 | 20241210 | 123000 | 1068227440 | 2760 | 2760 | 2760 | 2755 | 391 |
| 389 | 20241210 | 122900 | 1067149505 | 2760 | 2760 | 2760 | 2760 | 200 |
| 390 | 20241210 | 122800 | 1066597505 | 2765 | 2755 | 2765 | 2755 | 2621 |
| 391 | 20241210 | 122700 | 1059376550 | 2755 | 2760 | 2760 | 2755 | 2108 |
| 392 | 20241210 | 122600 | 1053561510 | 2755 | 2770 | 2780 | 2755 | 22379 |
| 393 | 20241210 | 122500 | 991769300 | 2770 | 2780 | 2780 | 2770 | 310 |
| 394 | 20241210 | 122400 | 990910500 | 2790 | 2790 | 2790 | 2790 | 10 |
| 395 | 20241210 | 122300 | 990882600 | 2775 | 2775 | 2775 | 2775 | 374 |
| 396 | 20241210 | 122200 | 989844750 | 2775 | 2775 | 2775 | 2775 | 801 |
| 397 | 20241210 | 122100 | 987621975 | 2775 | 2775 | 2775 | 2775 | 2100 |
| 398 | 20241210 | 122000 | 981794475 | 2775 | 2775 | 2775 | 2775 | 550 |
| 399 | 20241210 | 121900 | 980268225 | 2775 | 2780 | 2780 | 2775 | 2725 |
| 400 | 20241210 | 121800 | 972703080 | 2780 | 2780 | 2780 | 2780 | 766 |
| 401 | 20241210 | 121700 | 970573600 | 2780 | 2775 | 2780 | 2775 | 610 |
| 402 | 20241210 | 121600 | 968880050 | 2780 | 2775 | 2780 | 2775 | 265 |
| 403 | 20241210 | 121500 | 968143780 | 2780 | 2780 | 2780 | 2780 | 996 |
| 404 | 20241210 | 121400 | 965374900 | 2780 | 2800 | 2800 | 2780 | 1177 |
| 405 | 20241210 | 121300 | 962089300 | 2805 | 2805 | 2805 | 2805 | 120 |
| 406 | 20241210 | 121200 | 961752700 | 2775 | 2805 | 2805 | 2775 | 13306 |
| 407 | 20241210 | 121100 | 924718440 | 2810 | 2805 | 2820 | 2795 | 3223 |
| 408 | 20241210 | 121000 | 915675405 | 2805 | 2800 | 2805 | 2795 | 2060 |
| 409 | 20241210 | 120900 | 909906705 | 2800 | 2795 | 2805 | 2790 | 1768 |
| 410 | 20241210 | 120800 | 904969060 | 2805 | 2805 | 2805 | 2805 | 294 |
| 411 | 20241210 | 120700 | 904144390 | 2805 | 2805 | 2805 | 2800 | 6680 |
| 412 | 20241210 | 120600 | 885433615 | 2810 | 2810 | 2810 | 2810 | 1111 |
| 413 | 20241210 | 120500 | 882311705 | 2810 | 2810 | 2825 | 2810 | 1432 |
| 414 | 20241210 | 120400 | 878287755 | 2810 | 2815 | 2815 | 2810 | 1807 |
| 415 | 20241210 | 120300 | 873210050 | 2840 | 2815 | 2840 | 2815 | 5807 |
| 416 | 20241210 | 120200 | 856783865 | 2815 | 2815 | 2815 | 2815 | 2 |
| 417 | 20241210 | 120100 | 856778235 | 2815 | 2815 | 2815 | 2815 | 0 |
| 418 | 20241210 | 120000 | 856778235 | 2815 | 2815 | 2815 | 2815 | 0 |
| 419 | 20241210 | 115900 | 856778235 | 2815 | 2815 | 2815 | 2805 | 604 |
| 420 | 20241210 | 115800 | 855079135 | 2815 | 2815 | 2815 | 2815 | 2 |
| 421 | 20241210 | 115700 | 855073505 | 2815 | 2815 | 2815 | 2815 | 1 |
| 422 | 20241210 | 115600 | 855070690 | 2810 | 2810 | 2810 | 2810 | 0 |
| 423 | 20241210 | 115500 | 855070690 | 2810 | 2810 | 2810 | 2810 | 400 |
| 424 | 20241210 | 115400 | 853946690 | 2820 | 2820 | 2820 | 2820 | 0 |
| 425 | 20241210 | 115300 | 853946690 | 2820 | 2810 | 2820 | 2810 | 54 |
| 426 | 20241210 | 115200 | 853794910 | 2810 | 2810 | 2810 | 2810 | 0 |
| 427 | 20241210 | 115100 | 853794910 | 2810 | 2825 | 2825 | 2810 | 468 |
| 428 | 20241210 | 115000 | 852479815 | 2820 | 2815 | 2820 | 2815 | 4021 |
| 429 | 20241210 | 114900 | 841144325 | 2810 | 2810 | 2810 | 2810 | 2 |
| 430 | 20241210 | 114800 | 841138705 | 2815 | 2815 | 2815 | 2815 | 0 |
| 431 | 20241210 | 114700 | 841138705 | 2815 | 2815 | 2815 | 2815 | 300 |
| 432 | 20241210 | 114600 | 840294205 | 2815 | 2815 | 2815 | 2810 | 722 |
| 433 | 20241210 | 114500 | 838262835 | 2815 | 2815 | 2815 | 2815 | 10 |
| 434 | 20241210 | 114400 | 838234685 | 2815 | 2815 | 2815 | 2815 | 0 |
| 435 | 20241210 | 114300 | 838234685 | 2815 | 2815 | 2815 | 2815 | 808 |
| 436 | 20241210 | 114200 | 835960165 | 2815 | 2815 | 2815 | 2815 | 2 |
| 437 | 20241210 | 114100 | 835954535 | 2815 | 2815 | 2815 | 2805 | 7993 |
| 438 | 20241210 | 114000 | 813534100 | 2810 | 2810 | 2810 | 2810 | 0 |
| 439 | 20241210 | 113900 | 813534100 | 2810 | 2810 | 2810 | 2810 | 500 |
| 440 | 20241210 | 113800 | 812129100 | 2810 | 2810 | 2810 | 2810 | 188 |
| 441 | 20241210 | 113700 | 811600820 | 2820 | 2820 | 2820 | 2820 | 4 |
| 442 | 20241210 | 113600 | 811589540 | 2820 | 2820 | 2820 | 2820 | 0 |
| 443 | 20241210 | 113500 | 811589540 | 2820 | 2820 | 2820 | 2810 | 1016 |
| 444 | 20241210 | 113400 | 808734420 | 2820 | 2820 | 2820 | 2820 | 769 |
| 445 | 20241210 | 113300 | 806565840 | 2825 | 2820 | 2825 | 2820 | 1839 |
| 446 | 20241210 | 113200 | 801374510 | 2820 | 2815 | 2820 | 2805 | 1523 |
| 447 | 20241210 | 113100 | 797080540 | 2815 | 2815 | 2815 | 2815 | 2 |
| 448 | 20241210 | 113000 | 797074910 | 2810 | 2810 | 2810 | 2810 | 158 |
| 449 | 20241210 | 112900 | 796630930 | 2810 | 2810 | 2810 | 2810 | 0 |
| 450 | 20241210 | 112800 | 796630930 | 2810 | 2810 | 2810 | 2810 | 44 |
| 451 | 20241210 | 112700 | 796507290 | 2810 | 2810 | 2810 | 2810 | 1 |
| 452 | 20241210 | 112600 | 796504480 | 2810 | 2810 | 2810 | 2810 | 0 |
| 453 | 20241210 | 112500 | 796504480 | 2810 | 2810 | 2810 | 2810 | 501 |
| 454 | 20241210 | 112400 | 795096670 | 2810 | 2815 | 2815 | 2810 | 11 |
| 455 | 20241210 | 112300 | 795065755 | 2805 | 2805 | 2805 | 2805 | 150 |
| 456 | 20241210 | 112200 | 794645005 | 2810 | 2810 | 2810 | 2810 | 0 |
| 457 | 20241210 | 112100 | 794645005 | 2810 | 2810 | 2815 | 2810 | 2100 |
| 458 | 20241210 | 112000 | 788743505 | 2810 | 2815 | 2815 | 2800 | 5977 |
| 459 | 20241210 | 111900 | 771973370 | 2815 | 2815 | 2815 | 2815 | 600 |
| 460 | 20241210 | 111800 | 770284370 | 2815 | 2820 | 2820 | 2815 | 490 |
| 461 | 20241210 | 111700 | 768903415 | 2820 | 2820 | 2820 | 2820 | 15 |
| 462 | 20241210 | 111600 | 768861115 | 2820 | 2825 | 2825 | 2820 | 1269 |
| 463 | 20241210 | 111500 | 765281805 | 2830 | 2830 | 2830 | 2830 | 5 |
| 464 | 20241210 | 111400 | 765267655 | 2830 | 2830 | 2830 | 2830 | 304 |
| 465 | 20241210 | 111300 | 764407335 | 2830 | 2830 | 2830 | 2830 | 0 |
| 466 | 20241210 | 111200 | 764407335 | 2830 | 2830 | 2830 | 2830 | 1230 |
| 467 | 20241210 | 111100 | 760926435 | 2830 | 2835 | 2835 | 2830 | 64 |
| 468 | 20241210 | 111000 | 760745305 | 2835 | 2835 | 2835 | 2835 | 2 |
| 469 | 20241210 | 110900 | 760739635 | 2830 | 2830 | 2830 | 2830 | 565 |
| 470 | 20241210 | 110800 | 759140685 | 2830 | 2830 | 2830 | 2830 | 10 |
| 471 | 20241210 | 110700 | 759112385 | 2840 | 2830 | 2840 | 2830 | 470 |
| 472 | 20241210 | 110600 | 757782265 | 2825 | 2825 | 2825 | 2825 | 200 |
| 473 | 20241210 | 110500 | 757217265 | 2830 | 2845 | 2845 | 2830 | 3103 |
| 474 | 20241210 | 110400 | 748429230 | 2830 | 2840 | 2840 | 2830 | 983 |
| 475 | 20241210 | 110300 | 745639310 | 2845 | 2840 | 2845 | 2835 | 1675 |
| 476 | 20241210 | 110200 | 740877435 | 2845 | 2825 | 2845 | 2825 | 17 |
| 477 | 20241210 | 110100 | 740829190 | 2825 | 2840 | 2840 | 2825 | 321 |
| 478 | 20241210 | 110000 | 739917565 | 2840 | 2830 | 2845 | 2820 | 3690 |
| 479 | 20241210 | 105900 | 729447965 | 2825 | 2825 | 2825 | 2825 | 250 |
| 480 | 20241210 | 105800 | 728741715 | 2825 | 2825 | 2825 | 2825 | 0 |
| 481 | 20241210 | 105700 | 728741715 | 2825 | 2825 | 2825 | 2825 | 0 |
| 482 | 20241210 | 105600 | 728741715 | 2825 | 2840 | 2840 | 2825 | 821 |
| 483 | 20241210 | 105500 | 726422075 | 2820 | 2840 | 2845 | 2820 | 1820 |
| 484 | 20241210 | 105400 | 721254070 | 2820 | 2840 | 2840 | 2820 | 555 |
| 485 | 20241210 | 105300 | 719688925 | 2820 | 2840 | 2840 | 2820 | 581 |
| 486 | 20241210 | 105200 | 718048730 | 2840 | 2830 | 2840 | 2830 | 1911 |
| 487 | 20241210 | 105100 | 712629725 | 2830 | 2830 | 2830 | 2830 | 0 |
| 488 | 20241210 | 105000 | 712629725 | 2830 | 2830 | 2830 | 2830 | 7 |
| 489 | 20241210 | 104900 | 712609915 | 2830 | 2830 | 2830 | 2830 | 1 |
| 490 | 20241210 | 104800 | 712607085 | 2830 | 2830 | 2830 | 2830 | 47 |
| 491 | 20241210 | 104700 | 712474075 | 2825 | 2825 | 2825 | 2825 | 454 |
| 492 | 20241210 | 104600 | 711191525 | 2820 | 2820 | 2820 | 2820 | 245 |
| 493 | 20241210 | 104500 | 710500625 | 2820 | 2815 | 2820 | 2815 | 14 |
| 494 | 20241210 | 104400 | 710461175 | 2825 | 2825 | 2825 | 2825 | 1 |
| 495 | 20241210 | 104300 | 710458350 | 2815 | 2820 | 2820 | 2815 | 503 |
| 496 | 20241210 | 104200 | 709039895 | 2815 | 2815 | 2815 | 2815 | 82 |
| 497 | 20241210 | 104100 | 708809065 | 2815 | 2815 | 2815 | 2815 | 8 |
| 498 | 20241210 | 104000 | 708786545 | 2820 | 2825 | 2825 | 2820 | 423 |
| 499 | 20241210 | 103900 | 707592570 | 2825 | 2825 | 2825 | 2825 | 96 |
| 500 | 20241210 | 103800 | 707321370 | 2825 | 2825 | 2825 | 2825 | 2638 |
| 501 | 20241210 | 103700 | 699869020 | 2830 | 2830 | 2830 | 2830 | 0 |
| 502 | 20241210 | 103600 | 699869020 | 2830 | 2830 | 2830 | 2830 | 1001 |
| 503 | 20241210 | 103500 | 697036190 | 2820 | 2820 | 2825 | 2820 | 8657 |
| 504 | 20241210 | 103400 | 672623435 | 2820 | 2820 | 2820 | 2820 | 0 |
| 505 | 20241210 | 103300 | 672623435 | 2820 | 2810 | 2820 | 2805 | 25060 |
| 506 | 20241210 | 103200 | 602134680 | 2810 | 2825 | 2825 | 2810 | 801 |
| 507 | 20241210 | 103100 | 599883855 | 2830 | 2830 | 2830 | 2830 | 2 |
| 508 | 20241210 | 103000 | 599878195 | 2825 | 2820 | 2830 | 2820 | 1003 |
| 509 | 20241210 | 102900 | 597042480 | 2830 | 2830 | 2830 | 2830 | 0 |
| 510 | 20241210 | 102800 | 597042480 | 2830 | 2825 | 2830 | 2815 | 5506 |
| 511 | 20241210 | 102700 | 581541345 | 2825 | 2825 | 2825 | 2825 | 1250 |
| 512 | 20241210 | 102600 | 578010095 | 2820 | 2825 | 2825 | 2820 | 301 |
| 513 | 20241210 | 102500 | 577161250 | 2820 | 2820 | 2830 | 2820 | 2005 |
| 514 | 20241210 | 102400 | 571505150 | 2835 | 2835 | 2835 | 2835 | 0 |
| 515 | 20241210 | 102300 | 571505150 | 2835 | 2835 | 2835 | 2835 | 0 |
| 516 | 20241210 | 102200 | 571505150 | 2835 | 2825 | 2835 | 2825 | 12421 |
| 517 | 20241210 | 102100 | 536378630 | 2825 | 2805 | 2825 | 2805 | 6000 |
| 518 | 20241210 | 102000 | 519487545 | 2805 | 2805 | 2805 | 2805 | 0 |
| 519 | 20241210 | 101900 | 519487545 | 2805 | 2810 | 2815 | 2805 | 379 |
| 520 | 20241210 | 101800 | 518421060 | 2810 | 2810 | 2810 | 2805 | 3055 |
| 521 | 20241210 | 101700 | 509840010 | 2805 | 2805 | 2805 | 2805 | 49 |
| 522 | 20241210 | 101600 | 509702565 | 2810 | 2810 | 2810 | 2810 | 202 |
| 523 | 20241210 | 101500 | 509134945 | 2805 | 2810 | 2810 | 2805 | 2144 |
| 524 | 20241210 | 101400 | 503115390 | 2815 | 2815 | 2815 | 2810 | 176 |
| 525 | 20241210 | 101300 | 502620005 | 2815 | 2815 | 2815 | 2815 | 18 |
| 526 | 20241210 | 101200 | 502569335 | 2820 | 2820 | 2820 | 2820 | 2 |
| 527 | 20241210 | 101100 | 502563695 | 2810 | 2810 | 2810 | 2810 | 749 |
| 528 | 20241210 | 101000 | 500459005 | 2805 | 2810 | 2810 | 2805 | 1300 |
| 529 | 20241210 | 100900 | 496812005 | 2810 | 2815 | 2815 | 2810 | 4456 |
| 530 | 20241210 | 100800 | 484287840 | 2815 | 2815 | 2815 | 2815 | 7 |
| 531 | 20241210 | 100700 | 484268135 | 2820 | 2815 | 2820 | 2815 | 82 |
| 532 | 20241210 | 100600 | 484037295 | 2825 | 2815 | 2825 | 2815 | 231 |
| 533 | 20241210 | 100500 | 483386910 | 2825 | 2815 | 2825 | 2815 | 3730 |
| 534 | 20241210 | 100400 | 472876555 | 2810 | 2805 | 2810 | 2800 | 6942 |
| 535 | 20241210 | 100300 | 453419530 | 2805 | 2805 | 2805 | 2805 | 1 |
| 536 | 20241210 | 100200 | 453416725 | 2805 | 2800 | 2805 | 2800 | 185 |
| 537 | 20241210 | 100100 | 452898720 | 2800 | 2800 | 2810 | 2800 | 1352 |
| 538 | 20241210 | 100000 | 449101120 | 2800 | 2800 | 2800 | 2800 | 1 |
| 539 | 20241210 | 095900 | 449098320 | 2800 | 2805 | 2805 | 2800 | 3019 |
| 540 | 20241210 | 095800 | 440630095 | 2800 | 2800 | 2805 | 2800 | 12092 |
| 541 | 20241210 | 095700 | 406772475 | 2800 | 2795 | 2800 | 2795 | 3342 |
| 542 | 20241210 | 095600 | 397431580 | 2790 | 2795 | 2795 | 2790 | 6874 |
| 543 | 20241210 | 095500 | 378244825 | 2800 | 2795 | 2800 | 2795 | 209 |
| 544 | 20241210 | 095400 | 377660660 | 2795 | 2795 | 2795 | 2795 | 102 |
| 545 | 20241210 | 095300 | 377375570 | 2795 | 2800 | 2800 | 2790 | 166 |
| 546 | 20241210 | 095200 | 376912070 | 2790 | 2790 | 2790 | 2790 | 2 |
| 547 | 20241210 | 095100 | 376906490 | 2785 | 2795 | 2800 | 2785 | 2154 |
| 548 | 20241210 | 095000 | 370876160 | 2795 | 2785 | 2800 | 2785 | 3188 |
| 549 | 20241210 | 094900 | 361985260 | 2785 | 2790 | 2790 | 2785 | 2765 |
| 550 | 20241210 | 094800 | 354270980 | 2785 | 2785 | 2785 | 2785 | 1 |
| 551 | 20241210 | 094700 | 354268195 | 2795 | 2795 | 2795 | 2785 | 5146 |
| 552 | 20241210 | 094600 | 339935125 | 2795 | 2795 | 2795 | 2795 | 4600 |
| 553 | 20241210 | 094500 | 327078125 | 2795 | 2800 | 2800 | 2775 | 195 |
| 554 | 20241210 | 094400 | 326533850 | 2800 | 2790 | 2800 | 2790 | 3860 |
| 555 | 20241210 | 094300 | 315747080 | 2790 | 2775 | 2790 | 2775 | 3302 |
| 556 | 20241210 | 094200 | 306584000 | 2775 | 2790 | 2790 | 2775 | 1749 |
| 557 | 20241210 | 094100 | 301730450 | 2775 | 2795 | 2795 | 2775 | 1088 |
| 558 | 20241210 | 094000 | 298706375 | 2795 | 2795 | 2795 | 2780 | 816 |
| 559 | 20241210 | 093900 | 296437655 | 2795 | 2795 | 2795 | 2795 | 0 |
| 560 | 20241210 | 093800 | 296437655 | 2795 | 2785 | 2795 | 2780 | 1626 |
| 561 | 20241210 | 093700 | 291913095 | 2785 | 2790 | 2800 | 2785 | 1624 |
| 562 | 20241210 | 093600 | 287389975 | 2790 | 2800 | 2800 | 2790 | 32 |
| 563 | 20241210 | 093500 | 287300555 | 2795 | 2800 | 2800 | 2790 | 805 |
| 564 | 20241210 | 093400 | 285051070 | 2790 | 2785 | 2795 | 2785 | 1581 |
| 565 | 20241210 | 093300 | 280636550 | 2780 | 2785 | 2790 | 2780 | 395 |
| 566 | 20241210 | 093200 | 279536465 | 2765 | 2785 | 2785 | 2765 | 105 |
| 567 | 20241210 | 093100 | 279246045 | 2785 | 2770 | 2785 | 2740 | 10111 |
| 568 | 20241210 | 093000 | 251341425 | 2770 | 2780 | 2780 | 2770 | 122 |
| 569 | 20241210 | 092900 | 251002315 | 2770 | 2780 | 2780 | 2770 | 1000 |
| 570 | 20241210 | 092800 | 248228335 | 2780 | 2770 | 2785 | 2770 | 4084 |
| 571 | 20241210 | 092700 | 236876820 | 2775 | 2770 | 2785 | 2770 | 2326 |
| 572 | 20241210 | 092600 | 230420010 | 2765 | 2785 | 2785 | 2765 | 2105 |
| 573 | 20241210 | 092500 | 224597685 | 2765 | 2780 | 2780 | 2760 | 2944 |
| 574 | 20241210 | 092400 | 216450205 | 2760 | 2775 | 2775 | 2760 | 1237 |
| 575 | 20241210 | 092300 | 213027545 | 2770 | 2765 | 2780 | 2765 | 2146 |
| 576 | 20241210 | 092200 | 207086665 | 2765 | 2765 | 2765 | 2760 | 5400 |
| 577 | 20241210 | 092100 | 192158485 | 2765 | 2775 | 2775 | 2765 | 4508 |
| 578 | 20241210 | 092000 | 179693710 | 2770 | 2770 | 2790 | 2770 | 2306 |
| 579 | 20241210 | 091900 | 173295960 | 2770 | 2795 | 2795 | 2770 | 16 |
| 580 | 20241210 | 091800 | 173251470 | 2775 | 2795 | 2795 | 2770 | 2590 |
| 581 | 20241210 | 091700 | 166046625 | 2795 | 2785 | 2795 | 2785 | 22 |
| 582 | 20241210 | 091600 | 165985335 | 2795 | 2795 | 2795 | 2790 | 678 |
| 583 | 20241210 | 091500 | 164091325 | 2795 | 2800 | 2800 | 2795 | 1527 |
| 584 | 20241210 | 091400 | 159815800 | 2790 | 2800 | 2800 | 2790 | 83 |
| 585 | 20241210 | 091300 | 159584055 | 2795 | 2805 | 2805 | 2795 | 1226 |
| 586 | 20241210 | 091200 | 156150870 | 2805 | 2800 | 2805 | 2800 | 3437 |
| 587 | 20241210 | 091100 | 146519125 | 2790 | 2795 | 2800 | 2790 | 741 |
| 588 | 20241210 | 091000 | 144445355 | 2795 | 2790 | 2795 | 2780 | 927 |
| 589 | 20241210 | 090900 | 141857830 | 2775 | 2800 | 2800 | 2775 | 1888 |
| 590 | 20241210 | 090800 | 136589755 | 2805 | 2775 | 2805 | 2775 | 7060 |
| 591 | 20241210 | 090700 | 116848170 | 2780 | 2755 | 2780 | 2755 | 4221 |
| 592 | 20241210 | 090600 | 105149020 | 2770 | 2775 | 2775 | 2765 | 577 |
| 593 | 20241210 | 090500 | 103550495 | 2770 | 2740 | 2770 | 2735 | 1761 |
| 594 | 20241210 | 090400 | 98717020 | 2740 | 2740 | 2740 | 2740 | 3005 |
| 595 | 20241210 | 090300 | 90483320 | 2740 | 2750 | 2750 | 2735 | 800 |
| 596 | 20241210 | 090200 | 88288320 | 2750 | 2760 | 2780 | 2750 | 9247 |
| 597 | 20241210 | 090100 | 62800095 | 2760 | 2745 | 2760 | 2745 | 4573 |
| 598 | 20241210 | 090000 | 50224280 | 2735 | 2690 | 2740 | 2690 | 18489 |