30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 190700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 5168 |
| 3 | 20241217 | 190600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20241217 | 190500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20241217 | 190400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20241217 | 190300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20241217 | 190200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20241217 | 190100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20241217 | 190000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20241217 | 185900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20241217 | 185800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20241217 | 185700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20241217 | 185600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20241217 | 185500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20241217 | 185400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20241217 | 185300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20241217 | 185200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20241217 | 185100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20241217 | 185000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20241217 | 184900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20241217 | 184800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20241217 | 184700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20241217 | 184600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20241217 | 184500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20241217 | 184400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20241217 | 184300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20241217 | 184200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20241217 | 184100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20241217 | 184000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20241217 | 183900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20241217 | 183800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20241217 | 183700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 5168 |
| 33 | 20241217 | 183600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20241217 | 183500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20241217 | 183400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20241217 | 183300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20241217 | 183200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20241217 | 183100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20241217 | 183000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20241217 | 182900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20241217 | 182800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20241217 | 182700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20241217 | 182600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20241217 | 182500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20241217 | 182400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20241217 | 182300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20241217 | 182200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20241217 | 182100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20241217 | 182000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20241217 | 181900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20241217 | 181800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20241217 | 181700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20241217 | 181600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20241217 | 181500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20241217 | 181400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20241217 | 181300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20241217 | 181200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20241217 | 181100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20241217 | 181000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20241217 | 180900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20241217 | 180800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20241217 | 180700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 5168 |
| 63 | 20241217 | 180600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20241217 | 180500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20241217 | 180400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20241217 | 180300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20241217 | 180200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20241217 | 180100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20241217 | 180000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20241217 | 175900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20241217 | 175800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20241217 | 175700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20241217 | 175600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20241217 | 175500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20241217 | 175400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20241217 | 175300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20241217 | 175200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20241217 | 175100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20241217 | 175000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20241217 | 174900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20241217 | 174800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20241217 | 174700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20241217 | 174600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20241217 | 174500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20241217 | 174400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20241217 | 174300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20241217 | 174200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20241217 | 174100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20241217 | 174000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20241217 | 173900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20241217 | 173800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20241217 | 173700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 5168 |
| 93 | 20241217 | 173600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20241217 | 173500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20241217 | 173400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20241217 | 173300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20241217 | 173200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20241217 | 173100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20241217 | 173000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20241217 | 172900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20241217 | 172800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20241217 | 172700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20241217 | 172600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20241217 | 172500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20241217 | 172400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20241217 | 172300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20241217 | 172200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20241217 | 172100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20241217 | 172000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20241217 | 171900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20241217 | 171800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20241217 | 171700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20241217 | 171600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20241217 | 171500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20241217 | 171400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20241217 | 171300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20241217 | 171200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20241217 | 171100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20241217 | 171000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20241217 | 170900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20241217 | 170800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20241217 | 170700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 5168 |
| 123 | 20241217 | 170600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20241217 | 170500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20241217 | 170400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20241217 | 170300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20241217 | 170200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20241217 | 170100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20241217 | 170000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20241217 | 165900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20241217 | 165800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20241217 | 165700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20241217 | 165600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20241217 | 165500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20241217 | 165400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20241217 | 165300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20241217 | 165200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20241217 | 165100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20241217 | 165000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20241217 | 164900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20241217 | 164800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20241217 | 164700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20241217 | 164600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20241217 | 164500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20241217 | 164400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20241217 | 164300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20241217 | 164200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20241217 | 164100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20241217 | 164000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20241217 | 163900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20241217 | 163800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20241217 | 163700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 5168 |
| 153 | 20241217 | 163600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20241217 | 163500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20241217 | 163400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20241217 | 163300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20241217 | 163200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20241217 | 163100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20241217 | 163000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20241217 | 162900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20241217 | 162800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20241217 | 162700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20241217 | 162600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20241217 | 162500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20241217 | 162400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20241217 | 162300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20241217 | 162200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20241217 | 162100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20241217 | 162000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20241217 | 161900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20241217 | 161800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20241217 | 161700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20241217 | 161600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20241217 | 161500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20241217 | 161400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20241217 | 161300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20241217 | 161200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20241217 | 161100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20241217 | 161000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20241217 | 160900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20241217 | 160800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20241217 | 160700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 5168 |
| 183 | 20241217 | 160600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20241217 | 160500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20241217 | 160400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20241217 | 160300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20241217 | 160200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20241217 | 160100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20241217 | 160000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20241217 | 155900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20241217 | 155800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20241217 | 155700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20241217 | 155600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20241217 | 155500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20241217 | 155400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20241217 | 155300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20241217 | 155200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20241217 | 155100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20241217 | 155000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20241217 | 154900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20241217 | 154800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20241217 | 154700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20241217 | 154600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20241217 | 154500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20241217 | 154400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20241217 | 154300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20241217 | 154200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20241217 | 154100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20241217 | 154000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20241217 | 153900 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20241217 | 153800 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20241217 | 153700 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 5168 |
| 213 | 20241217 | 153600 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20241217 | 153500 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20241217 | 153400 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20241217 | 153300 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20241217 | 153200 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20241217 | 153100 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20241217 | 153000 | 1465144185 | 3800 | 3800 | 3800 | 3800 | 5168 |
| 220 | 20241217 | 152900 | 1445505785 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20241217 | 152800 | 1445505785 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20241217 | 152700 | 1445505785 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20241217 | 152600 | 1445505785 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20241217 | 152500 | 1445505785 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20241217 | 152400 | 1445505785 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20241217 | 152300 | 1445505785 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20241217 | 152200 | 1445505785 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20241217 | 152100 | 1445505785 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20241217 | 152000 | 1445505785 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20241217 | 151900 | 1445505785 | 3800 | 3795 | 3800 | 3790 | 1101 |
| 231 | 20241217 | 151800 | 1441327330 | 3800 | 3805 | 3805 | 3800 | 339 |
| 232 | 20241217 | 151700 | 1440039030 | 3805 | 3790 | 3805 | 3790 | 1913 |
| 233 | 20241217 | 151600 | 1432780400 | 3790 | 3790 | 3790 | 3790 | 276 |
| 234 | 20241217 | 151500 | 1431734360 | 3795 | 3785 | 3795 | 3780 | 416 |
| 235 | 20241217 | 151400 | 1430160700 | 3795 | 3790 | 3795 | 3790 | 67 |
| 236 | 20241217 | 151300 | 1429906765 | 3795 | 3800 | 3800 | 3790 | 84 |
| 237 | 20241217 | 151200 | 1429587905 | 3805 | 3790 | 3805 | 3790 | 2984 |
| 238 | 20241217 | 151100 | 1418275365 | 3790 | 3785 | 3790 | 3785 | 831 |
| 239 | 20241217 | 151000 | 1415129925 | 3785 | 3780 | 3785 | 3780 | 636 |
| 240 | 20241217 | 150900 | 1412725840 | 3785 | 3780 | 3785 | 3780 | 170 |
| 241 | 20241217 | 150800 | 1412083040 | 3775 | 3775 | 3775 | 3775 | 2315 |
| 242 | 20241217 | 150700 | 1403343915 | 3775 | 3780 | 3780 | 3775 | 127 |
| 243 | 20241217 | 150600 | 1402864355 | 3785 | 3785 | 3785 | 3785 | 0 |
| 244 | 20241217 | 150500 | 1402864355 | 3785 | 3790 | 3790 | 3785 | 30 |
| 245 | 20241217 | 150400 | 1402750755 | 3790 | 3785 | 3795 | 3785 | 1065 |
| 246 | 20241217 | 150300 | 1398719315 | 3785 | 3785 | 3785 | 3785 | 1 |
| 247 | 20241217 | 150200 | 1398715530 | 3790 | 3780 | 3790 | 3780 | 1229 |
| 248 | 20241217 | 150100 | 1394069710 | 3780 | 3775 | 3780 | 3775 | 856 |
| 249 | 20241217 | 150000 | 1390837600 | 3775 | 3775 | 3775 | 3775 | 11 |
| 250 | 20241217 | 145900 | 1390796075 | 3775 | 3780 | 3780 | 3775 | 45 |
| 251 | 20241217 | 145800 | 1390626115 | 3780 | 3775 | 3780 | 3775 | 33 |
| 252 | 20241217 | 145700 | 1390501425 | 3775 | 3775 | 3775 | 3775 | 0 |
| 253 | 20241217 | 145600 | 1390501425 | 3775 | 3775 | 3775 | 3775 | 104 |
| 254 | 20241217 | 145500 | 1390108825 | 3775 | 3775 | 3775 | 3775 | 0 |
| 255 | 20241217 | 145400 | 1390108825 | 3775 | 3775 | 3775 | 3775 | 10 |
| 256 | 20241217 | 145300 | 1390071075 | 3775 | 3775 | 3775 | 3775 | 175 |
| 257 | 20241217 | 145200 | 1389410450 | 3780 | 3780 | 3780 | 3780 | 0 |
| 258 | 20241217 | 145100 | 1389410450 | 3780 | 3785 | 3785 | 3780 | 552 |
| 259 | 20241217 | 145000 | 1387322605 | 3785 | 3785 | 3785 | 3785 | 195 |
| 260 | 20241217 | 144900 | 1386584530 | 3785 | 3790 | 3795 | 3785 | 22 |
| 261 | 20241217 | 144800 | 1386501070 | 3795 | 3790 | 3795 | 3790 | 165 |
| 262 | 20241217 | 144700 | 1385875395 | 3790 | 3790 | 3790 | 3790 | 0 |
| 263 | 20241217 | 144600 | 1385875395 | 3790 | 3790 | 3790 | 3790 | 0 |
| 264 | 20241217 | 144500 | 1385875395 | 3790 | 3790 | 3790 | 3790 | 0 |
| 265 | 20241217 | 144400 | 1385875395 | 3790 | 3790 | 3790 | 3790 | 86 |
| 266 | 20241217 | 144300 | 1385549455 | 3795 | 3795 | 3795 | 3795 | 2 |
| 267 | 20241217 | 144200 | 1385541865 | 3795 | 3795 | 3795 | 3795 | 2 |
| 268 | 20241217 | 144100 | 1385534275 | 3790 | 3790 | 3790 | 3790 | 0 |
| 269 | 20241217 | 144000 | 1385534275 | 3790 | 3790 | 3790 | 3790 | 208 |
| 270 | 20241217 | 143900 | 1384745955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 271 | 20241217 | 143800 | 1384745955 | 3790 | 3795 | 3795 | 3790 | 401 |
| 272 | 20241217 | 143700 | 1383224510 | 3795 | 3800 | 3800 | 3795 | 465 |
| 273 | 20241217 | 143600 | 1381459830 | 3795 | 3800 | 3800 | 3795 | 43 |
| 274 | 20241217 | 143500 | 1381296520 | 3795 | 3800 | 3800 | 3795 | 221 |
| 275 | 20241217 | 143400 | 1380457595 | 3795 | 3800 | 3800 | 3795 | 48 |
| 276 | 20241217 | 143300 | 1380275280 | 3800 | 3800 | 3800 | 3795 | 96 |
| 277 | 20241217 | 143200 | 1379910880 | 3800 | 3790 | 3800 | 3790 | 681 |
| 278 | 20241217 | 143100 | 1377323445 | 3785 | 3785 | 3785 | 3785 | 42 |
| 279 | 20241217 | 143000 | 1377164475 | 3790 | 3790 | 3790 | 3785 | 164 |
| 280 | 20241217 | 142900 | 1376543215 | 3795 | 3790 | 3795 | 3790 | 181 |
| 281 | 20241217 | 142800 | 1375856625 | 3790 | 3790 | 3790 | 3790 | 175 |
| 282 | 20241217 | 142700 | 1375193375 | 3780 | 3790 | 3790 | 3770 | 1336 |
| 283 | 20241217 | 142600 | 1370144430 | 3800 | 3785 | 3800 | 3775 | 963 |
| 284 | 20241217 | 142500 | 1366490260 | 3780 | 3780 | 3785 | 3780 | 127 |
| 285 | 20241217 | 142400 | 1366009700 | 3785 | 3780 | 3785 | 3780 | 40 |
| 286 | 20241217 | 142300 | 1365858400 | 3790 | 3765 | 3790 | 3765 | 100 |
| 287 | 20241217 | 142200 | 1365481825 | 3765 | 3765 | 3790 | 3765 | 87 |
| 288 | 20241217 | 142100 | 1365153070 | 3750 | 3750 | 3750 | 3750 | 0 |
| 289 | 20241217 | 142000 | 1365153070 | 3750 | 3765 | 3765 | 3750 | 239 |
| 290 | 20241217 | 141900 | 1364255745 | 3770 | 3770 | 3775 | 3770 | 7 |
| 291 | 20241217 | 141800 | 1364229340 | 3775 | 3770 | 3805 | 3770 | 140 |
| 292 | 20241217 | 141700 | 1363700445 | 3770 | 3750 | 3770 | 3750 | 660 |
| 293 | 20241217 | 141600 | 1361224835 | 3750 | 3765 | 3765 | 3750 | 307 |
| 294 | 20241217 | 141500 | 1360073565 | 3765 | 3765 | 3765 | 3765 | 5 |
| 295 | 20241217 | 141400 | 1360054740 | 3765 | 3770 | 3770 | 3750 | 121 |
| 296 | 20241217 | 141300 | 1359600670 | 3770 | 3755 | 3770 | 3750 | 9384 |
| 297 | 20241217 | 141200 | 1324361470 | 3755 | 3760 | 3760 | 3755 | 3589 |
| 298 | 20241217 | 141100 | 1310875590 | 3765 | 3765 | 3765 | 3765 | 552 |
| 299 | 20241217 | 141000 | 1308797310 | 3765 | 3765 | 3765 | 3765 | 500 |
| 300 | 20241217 | 140900 | 1306914810 | 3765 | 3765 | 3765 | 3765 | 362 |
| 301 | 20241217 | 140800 | 1305551880 | 3765 | 3765 | 3765 | 3760 | 918 |
| 302 | 20241217 | 140700 | 1302098395 | 3770 | 3770 | 3770 | 3770 | 72 |
| 303 | 20241217 | 140600 | 1301826955 | 3770 | 3770 | 3770 | 3765 | 81 |
| 304 | 20241217 | 140500 | 1301521620 | 3770 | 3790 | 3790 | 3770 | 3002 |
| 305 | 20241217 | 140400 | 1290183140 | 3790 | 3790 | 3790 | 3790 | 0 |
| 306 | 20241217 | 140300 | 1290183140 | 3790 | 3795 | 3795 | 3790 | 308 |
| 307 | 20241217 | 140200 | 1289015280 | 3795 | 3795 | 3795 | 3795 | 200 |
| 308 | 20241217 | 140100 | 1288256280 | 3800 | 3800 | 3800 | 3800 | 203 |
| 309 | 20241217 | 140000 | 1287484880 | 3805 | 3805 | 3815 | 3800 | 397 |
| 310 | 20241217 | 135900 | 1285974605 | 3810 | 3800 | 3810 | 3800 | 476 |
| 311 | 20241217 | 135800 | 1284163995 | 3800 | 3800 | 3800 | 3795 | 18 |
| 312 | 20241217 | 135700 | 1284095650 | 3800 | 3800 | 3800 | 3800 | 104 |
| 313 | 20241217 | 135600 | 1283700450 | 3800 | 3800 | 3800 | 3800 | 8 |
| 314 | 20241217 | 135500 | 1283670050 | 3800 | 3800 | 3800 | 3800 | 0 |
| 315 | 20241217 | 135400 | 1283670050 | 3800 | 3800 | 3800 | 3800 | 16 |
| 316 | 20241217 | 135300 | 1283609250 | 3800 | 3805 | 3805 | 3800 | 559 |
| 317 | 20241217 | 135200 | 1281483755 | 3810 | 3775 | 3810 | 3775 | 1713 |
| 318 | 20241217 | 135100 | 1274962635 | 3780 | 3770 | 3780 | 3770 | 569 |
| 319 | 20241217 | 135000 | 1272814655 | 3770 | 3785 | 3785 | 3770 | 4531 |
| 320 | 20241217 | 134900 | 1255700050 | 3790 | 3790 | 3810 | 3790 | 109 |
| 321 | 20241217 | 134800 | 1255286300 | 3790 | 3790 | 3790 | 3790 | 3 |
| 322 | 20241217 | 134700 | 1255274930 | 3810 | 3790 | 3810 | 3785 | 127 |
| 323 | 20241217 | 134600 | 1254793385 | 3790 | 3785 | 3815 | 3785 | 85 |
| 324 | 20241217 | 134500 | 1254469790 | 3785 | 3785 | 3785 | 3780 | 204 |
| 325 | 20241217 | 134400 | 1253698655 | 3785 | 3790 | 3790 | 3785 | 15 |
| 326 | 20241217 | 134300 | 1253641810 | 3790 | 3790 | 3795 | 3790 | 96 |
| 327 | 20241217 | 134200 | 1253277720 | 3795 | 3795 | 3820 | 3795 | 39 |
| 328 | 20241217 | 134100 | 1253128805 | 3820 | 3790 | 3820 | 3790 | 160 |
| 329 | 20241217 | 134000 | 1252520905 | 3790 | 3790 | 3790 | 3790 | 3 |
| 330 | 20241217 | 133900 | 1252509535 | 3820 | 3795 | 3830 | 3790 | 54 |
| 331 | 20241217 | 133800 | 1252303335 | 3815 | 3780 | 3815 | 3780 | 2670 |
| 332 | 20241217 | 133700 | 1242167165 | 3785 | 3775 | 3785 | 3775 | 1354 |
| 333 | 20241217 | 133600 | 1237049700 | 3760 | 3755 | 3780 | 3755 | 1655 |
| 334 | 20241217 | 133500 | 1230810355 | 3745 | 3740 | 3760 | 3735 | 3526 |
| 335 | 20241217 | 133400 | 1217602125 | 3730 | 3730 | 3730 | 3730 | 488 |
| 336 | 20241217 | 133300 | 1215781885 | 3730 | 3745 | 3745 | 3730 | 355 |
| 337 | 20241217 | 133200 | 1214456490 | 3740 | 3750 | 3750 | 3740 | 1864 |
| 338 | 20241217 | 133100 | 1207475900 | 3760 | 3760 | 3760 | 3760 | 1 |
| 339 | 20241217 | 133000 | 1207472140 | 3755 | 3755 | 3755 | 3755 | 1 |
| 340 | 20241217 | 132900 | 1207468385 | 3755 | 3755 | 3755 | 3755 | 92 |
| 341 | 20241217 | 132800 | 1207122925 | 3755 | 3755 | 3755 | 3755 | 3 |
| 342 | 20241217 | 132700 | 1207111660 | 3760 | 3755 | 3760 | 3750 | 653 |
| 343 | 20241217 | 132600 | 1204662520 | 3755 | 3755 | 3755 | 3755 | 0 |
| 344 | 20241217 | 132500 | 1204662520 | 3755 | 3755 | 3760 | 3755 | 59 |
| 345 | 20241217 | 132400 | 1204440900 | 3765 | 3765 | 3765 | 3765 | 0 |
| 346 | 20241217 | 132300 | 1204440900 | 3765 | 3775 | 3780 | 3765 | 646 |
| 347 | 20241217 | 132200 | 1202008065 | 3755 | 3740 | 3755 | 3740 | 4429 |
| 348 | 20241217 | 132100 | 1185381590 | 3740 | 3745 | 3745 | 3735 | 6542 |
| 349 | 20241217 | 132000 | 1160936350 | 3745 | 3750 | 3750 | 3745 | 538 |
| 350 | 20241217 | 131900 | 1158921490 | 3750 | 3760 | 3760 | 3745 | 3489 |
| 351 | 20241217 | 131800 | 1145822375 | 3775 | 3775 | 3775 | 3775 | 200 |
| 352 | 20241217 | 131700 | 1145067375 | 3775 | 3775 | 3775 | 3775 | 9 |
| 353 | 20241217 | 131600 | 1145033400 | 3775 | 3775 | 3775 | 3775 | 0 |
| 354 | 20241217 | 131500 | 1145033400 | 3775 | 3760 | 3775 | 3755 | 12 |
| 355 | 20241217 | 131400 | 1144988280 | 3775 | 3770 | 3775 | 3760 | 44 |
| 356 | 20241217 | 131300 | 1144822515 | 3770 | 3775 | 3775 | 3755 | 18 |
| 357 | 20241217 | 131200 | 1144754785 | 3760 | 3760 | 3775 | 3760 | 31 |
| 358 | 20241217 | 131100 | 1144638210 | 3775 | 3755 | 3775 | 3755 | 13 |
| 359 | 20241217 | 131000 | 1144589350 | 3750 | 3760 | 3775 | 3740 | 5151 |
| 360 | 20241217 | 130900 | 1125213755 | 3760 | 3770 | 3770 | 3750 | 2401 |
| 361 | 20241217 | 130800 | 1116182380 | 3775 | 3780 | 3780 | 3775 | 350 |
| 362 | 20241217 | 130700 | 1114861120 | 3785 | 3785 | 3785 | 3785 | 3 |
| 363 | 20241217 | 130600 | 1114849765 | 3785 | 3785 | 3785 | 3785 | 0 |
| 364 | 20241217 | 130500 | 1114849765 | 3785 | 3780 | 3785 | 3780 | 82 |
| 365 | 20241217 | 130400 | 1114539795 | 3775 | 3785 | 3785 | 3775 | 46 |
| 366 | 20241217 | 130300 | 1114366090 | 3785 | 3795 | 3795 | 3785 | 20 |
| 367 | 20241217 | 130200 | 1114290280 | 3790 | 3790 | 3790 | 3785 | 170 |
| 368 | 20241217 | 130100 | 1113646805 | 3800 | 3795 | 3800 | 3795 | 198 |
| 369 | 20241217 | 130000 | 1112894890 | 3795 | 3795 | 3795 | 3795 | 1 |
| 370 | 20241217 | 125900 | 1112891095 | 3795 | 3795 | 3795 | 3795 | 2 |
| 371 | 20241217 | 125800 | 1112883505 | 3800 | 3800 | 3800 | 3800 | 0 |
| 372 | 20241217 | 125700 | 1112883505 | 3800 | 3800 | 3800 | 3800 | 0 |
| 373 | 20241217 | 125600 | 1112883505 | 3800 | 3795 | 3800 | 3795 | 20 |
| 374 | 20241217 | 125500 | 1112807600 | 3795 | 3795 | 3795 | 3795 | 0 |
| 375 | 20241217 | 125400 | 1112807600 | 3795 | 3795 | 3795 | 3795 | 0 |
| 376 | 20241217 | 125300 | 1112807600 | 3795 | 3795 | 3795 | 3785 | 188 |
| 377 | 20241217 | 125200 | 1112095235 | 3800 | 3800 | 3800 | 3800 | 0 |
| 378 | 20241217 | 125100 | 1112095235 | 3800 | 3795 | 3800 | 3790 | 38 |
| 379 | 20241217 | 125000 | 1111951120 | 3800 | 3800 | 3800 | 3800 | 100 |
| 380 | 20241217 | 124900 | 1111571120 | 3800 | 3800 | 3800 | 3800 | 92 |
| 381 | 20241217 | 124800 | 1111221520 | 3785 | 3795 | 3800 | 3785 | 583 |
| 382 | 20241217 | 124700 | 1109006955 | 3795 | 3795 | 3795 | 3795 | 4 |
| 383 | 20241217 | 124600 | 1108991775 | 3800 | 3800 | 3800 | 3800 | 0 |
| 384 | 20241217 | 124500 | 1108991775 | 3800 | 3800 | 3800 | 3785 | 3829 |
| 385 | 20241217 | 124400 | 1094493870 | 3795 | 3795 | 3800 | 3780 | 406 |
| 386 | 20241217 | 124300 | 1092954560 | 3775 | 3775 | 3775 | 3775 | 1049 |
| 387 | 20241217 | 124200 | 1088994585 | 3785 | 3780 | 3785 | 3780 | 1188 |
| 388 | 20241217 | 124100 | 1084502755 | 3780 | 3800 | 3800 | 3780 | 151 |
| 389 | 20241217 | 124000 | 1083930500 | 3800 | 3800 | 3800 | 3800 | 1 |
| 390 | 20241217 | 123900 | 1083926700 | 3805 | 3805 | 3805 | 3805 | 22 |
| 391 | 20241217 | 123800 | 1083842990 | 3805 | 3805 | 3805 | 3805 | 2629 |
| 392 | 20241217 | 123700 | 1073839645 | 3810 | 3810 | 3810 | 3810 | 0 |
| 393 | 20241217 | 123600 | 1073839645 | 3810 | 3820 | 3820 | 3810 | 44 |
| 394 | 20241217 | 123500 | 1073671975 | 3825 | 3825 | 3825 | 3825 | 0 |
| 395 | 20241217 | 123400 | 1073671975 | 3825 | 3810 | 3825 | 3810 | 14 |
| 396 | 20241217 | 123300 | 1073618515 | 3810 | 3800 | 3810 | 3800 | 4 |
| 397 | 20241217 | 123200 | 1073603295 | 3785 | 3800 | 3800 | 3785 | 649 |
| 398 | 20241217 | 123100 | 1071142220 | 3800 | 3795 | 3800 | 3795 | 16 |
| 399 | 20241217 | 123000 | 1071081425 | 3800 | 3815 | 3815 | 3800 | 366 |
| 400 | 20241217 | 122900 | 1069689240 | 3815 | 3820 | 3820 | 3815 | 2 |
| 401 | 20241217 | 122800 | 1069681605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 402 | 20241217 | 122700 | 1069681605 | 3825 | 3820 | 3825 | 3820 | 11 |
| 403 | 20241217 | 122600 | 1069639570 | 3815 | 3820 | 3820 | 3815 | 2 |
| 404 | 20241217 | 122500 | 1069631935 | 3820 | 3820 | 3820 | 3820 | 1 |
| 405 | 20241217 | 122400 | 1069628115 | 3825 | 3825 | 3825 | 3825 | 0 |
| 406 | 20241217 | 122300 | 1069628115 | 3825 | 3825 | 3825 | 3825 | 1 |
| 407 | 20241217 | 122200 | 1069624290 | 3825 | 3810 | 3825 | 3800 | 99 |
| 408 | 20241217 | 122100 | 1069247970 | 3800 | 3800 | 3815 | 3800 | 54 |
| 409 | 20241217 | 122000 | 1069042690 | 3800 | 3815 | 3815 | 3800 | 771 |
| 410 | 20241217 | 121900 | 1066110630 | 3825 | 3825 | 3825 | 3825 | 0 |
| 411 | 20241217 | 121800 | 1066110630 | 3825 | 3830 | 3830 | 3825 | 2604 |
| 412 | 20241217 | 121700 | 1056150320 | 3835 | 3835 | 3835 | 3835 | 13 |
| 413 | 20241217 | 121600 | 1056100465 | 3835 | 3835 | 3835 | 3835 | 1 |
| 414 | 20241217 | 121500 | 1056096630 | 3835 | 3835 | 3835 | 3835 | 3 |
| 415 | 20241217 | 121400 | 1056085125 | 3835 | 3835 | 3835 | 3835 | 75 |
| 416 | 20241217 | 121300 | 1055797500 | 3835 | 3835 | 3835 | 3835 | 7 |
| 417 | 20241217 | 121200 | 1055770655 | 3840 | 3840 | 3840 | 3840 | 0 |
| 418 | 20241217 | 121100 | 1055770655 | 3840 | 3840 | 3840 | 3840 | 18 |
| 419 | 20241217 | 121000 | 1055701535 | 3845 | 3845 | 3845 | 3840 | 43 |
| 420 | 20241217 | 120900 | 1055536385 | 3840 | 3840 | 3840 | 3840 | 1 |
| 421 | 20241217 | 120800 | 1055532545 | 3830 | 3820 | 3830 | 3820 | 108 |
| 422 | 20241217 | 120700 | 1055119945 | 3815 | 3830 | 3830 | 3815 | 202 |
| 423 | 20241217 | 120600 | 1054348300 | 3820 | 3825 | 3825 | 3820 | 36 |
| 424 | 20241217 | 120500 | 1054210755 | 3825 | 3830 | 3830 | 3825 | 1084 |
| 425 | 20241217 | 120400 | 1050064120 | 3830 | 3830 | 3830 | 3830 | 0 |
| 426 | 20241217 | 120300 | 1050064120 | 3830 | 3830 | 3830 | 3830 | 1 |
| 427 | 20241217 | 120200 | 1050060290 | 3840 | 3840 | 3840 | 3840 | 101 |
| 428 | 20241217 | 120100 | 1049672450 | 3840 | 3840 | 3840 | 3840 | 102 |
| 429 | 20241217 | 120000 | 1049280770 | 3840 | 3830 | 3840 | 3830 | 7 |
| 430 | 20241217 | 115900 | 1049253950 | 3835 | 3835 | 3835 | 3835 | 1 |
| 431 | 20241217 | 115800 | 1049250115 | 3840 | 3840 | 3840 | 3840 | 93 |
| 432 | 20241217 | 115700 | 1048892995 | 3840 | 3840 | 3840 | 3840 | 37 |
| 433 | 20241217 | 115600 | 1048750915 | 3845 | 3845 | 3845 | 3845 | 1 |
| 434 | 20241217 | 115500 | 1048747070 | 3835 | 3835 | 3835 | 3835 | 1 |
| 435 | 20241217 | 115400 | 1048743235 | 3845 | 3845 | 3845 | 3845 | 0 |
| 436 | 20241217 | 115300 | 1048743235 | 3845 | 3835 | 3845 | 3835 | 141 |
| 437 | 20241217 | 115200 | 1048202490 | 3835 | 3835 | 3835 | 3835 | 2 |
| 438 | 20241217 | 115100 | 1048194820 | 3835 | 3845 | 3845 | 3835 | 364 |
| 439 | 20241217 | 115000 | 1046798780 | 3840 | 3840 | 3840 | 3840 | 175 |
| 440 | 20241217 | 114900 | 1046126780 | 3840 | 3845 | 3850 | 3840 | 131 |
| 441 | 20241217 | 114800 | 1045623265 | 3855 | 3855 | 3855 | 3855 | 101 |
| 442 | 20241217 | 114700 | 1045233910 | 3845 | 3845 | 3845 | 3845 | 8 |
| 443 | 20241217 | 114600 | 1045203150 | 3845 | 3850 | 3850 | 3845 | 339 |
| 444 | 20241217 | 114500 | 1043899690 | 3855 | 3855 | 3855 | 3855 | 0 |
| 445 | 20241217 | 114400 | 1043899690 | 3855 | 3855 | 3855 | 3845 | 816 |
| 446 | 20241217 | 114300 | 1040759070 | 3860 | 3845 | 3860 | 3845 | 14 |
| 447 | 20241217 | 114200 | 1040705180 | 3860 | 3860 | 3860 | 3860 | 0 |
| 448 | 20241217 | 114100 | 1040705180 | 3860 | 3855 | 3860 | 3845 | 90 |
| 449 | 20241217 | 114000 | 1040359080 | 3845 | 3850 | 3850 | 3845 | 395 |
| 450 | 20241217 | 113900 | 1038840300 | 3855 | 3860 | 3860 | 3855 | 17 |
| 451 | 20241217 | 113800 | 1038774685 | 3860 | 3860 | 3860 | 3845 | 38 |
| 452 | 20241217 | 113700 | 1038628055 | 3860 | 3860 | 3860 | 3860 | 1 |
| 453 | 20241217 | 113600 | 1038624195 | 3855 | 3855 | 3855 | 3855 | 1521 |
| 454 | 20241217 | 113500 | 1032760740 | 3855 | 3855 | 3855 | 3855 | 77 |
| 455 | 20241217 | 113400 | 1032463905 | 3865 | 3870 | 3870 | 3865 | 1056 |
| 456 | 20241217 | 113300 | 1028379965 | 3865 | 3870 | 3870 | 3865 | 2 |
| 457 | 20241217 | 113200 | 1028372230 | 3870 | 3875 | 3875 | 3860 | 998 |
| 458 | 20241217 | 113100 | 1024515855 | 3875 | 3855 | 3875 | 3855 | 774 |
| 459 | 20241217 | 113000 | 1021528000 | 3855 | 3855 | 3870 | 3845 | 2997 |
| 460 | 20241217 | 112900 | 1009969630 | 3855 | 3850 | 3855 | 3850 | 329 |
| 461 | 20241217 | 112800 | 1008702470 | 3850 | 3845 | 3850 | 3845 | 185 |
| 462 | 20241217 | 112700 | 1007990720 | 3845 | 3835 | 3845 | 3835 | 18 |
| 463 | 20241217 | 112600 | 1007921650 | 3825 | 3825 | 3825 | 3825 | 98 |
| 464 | 20241217 | 112500 | 1007546800 | 3825 | 3815 | 3825 | 3815 | 17 |
| 465 | 20241217 | 112400 | 1007481910 | 3815 | 3810 | 3815 | 3810 | 210 |
| 466 | 20241217 | 112300 | 1006681755 | 3810 | 3815 | 3815 | 3810 | 220 |
| 467 | 20241217 | 112200 | 1005843455 | 3815 | 3815 | 3815 | 3815 | 0 |
| 468 | 20241217 | 112100 | 1005843455 | 3815 | 3815 | 3815 | 3815 | 23 |
| 469 | 20241217 | 112000 | 1005755710 | 3815 | 3815 | 3815 | 3805 | 2710 |
| 470 | 20241217 | 111900 | 995427980 | 3815 | 3815 | 3815 | 3815 | 17 |
| 471 | 20241217 | 111800 | 995363125 | 3820 | 3820 | 3820 | 3820 | 5 |
| 472 | 20241217 | 111700 | 995344025 | 3820 | 3820 | 3820 | 3820 | 0 |
| 473 | 20241217 | 111600 | 995344025 | 3820 | 3820 | 3820 | 3820 | 100 |
| 474 | 20241217 | 111500 | 994962025 | 3820 | 3820 | 3820 | 3820 | 100 |
| 475 | 20241217 | 111400 | 994580025 | 3830 | 3830 | 3830 | 3830 | 10 |
| 476 | 20241217 | 111300 | 994541725 | 3830 | 3830 | 3830 | 3830 | 0 |
| 477 | 20241217 | 111200 | 994541725 | 3830 | 3830 | 3830 | 3830 | 25 |
| 478 | 20241217 | 111100 | 994445975 | 3830 | 3830 | 3830 | 3830 | 0 |
| 479 | 20241217 | 111000 | 994445975 | 3830 | 3830 | 3830 | 3820 | 6109 |
| 480 | 20241217 | 110900 | 971089395 | 3830 | 3835 | 3835 | 3830 | 1278 |
| 481 | 20241217 | 110800 | 966194370 | 3835 | 3850 | 3850 | 3835 | 2664 |
| 482 | 20241217 | 110700 | 955970130 | 3850 | 3840 | 3850 | 3840 | 9851 |
| 483 | 20241217 | 110600 | 918045605 | 3845 | 3845 | 3845 | 3845 | 0 |
| 484 | 20241217 | 110500 | 918045605 | 3845 | 3845 | 3850 | 3840 | 192 |
| 485 | 20241217 | 110400 | 917307395 | 3850 | 3830 | 3850 | 3830 | 1161 |
| 486 | 20241217 | 110300 | 912844035 | 3830 | 3835 | 3835 | 3825 | 1968 |
| 487 | 20241217 | 110200 | 905309550 | 3845 | 3840 | 3845 | 3835 | 587 |
| 488 | 20241217 | 110100 | 903057640 | 3835 | 3830 | 3835 | 3830 | 162 |
| 489 | 20241217 | 110000 | 902436525 | 3835 | 3825 | 3835 | 3825 | 343 |
| 490 | 20241217 | 105900 | 901124355 | 3825 | 3810 | 3825 | 3810 | 7 |
| 491 | 20241217 | 105800 | 901097655 | 3825 | 3820 | 3825 | 3820 | 935 |
| 492 | 20241217 | 105700 | 897525945 | 3820 | 3810 | 3820 | 3810 | 740 |
| 493 | 20241217 | 105600 | 894703555 | 3810 | 3810 | 3810 | 3810 | 5011 |
| 494 | 20241217 | 105500 | 875611645 | 3800 | 3805 | 3810 | 3800 | 1099 |
| 495 | 20241217 | 105400 | 871425310 | 3805 | 3800 | 3805 | 3800 | 268 |
| 496 | 20241217 | 105300 | 870406905 | 3805 | 3810 | 3810 | 3795 | 236 |
| 497 | 20241217 | 105200 | 869509700 | 3810 | 3790 | 3810 | 3790 | 2312 |
| 498 | 20241217 | 105100 | 860737215 | 3790 | 3790 | 3790 | 3790 | 5 |
| 499 | 20241217 | 105000 | 860718265 | 3790 | 3790 | 3790 | 3790 | 4 |
| 500 | 20241217 | 104900 | 860703105 | 3780 | 3785 | 3785 | 3780 | 464 |
| 501 | 20241217 | 104800 | 858949085 | 3780 | 3785 | 3790 | 3780 | 194 |
| 502 | 20241217 | 104700 | 858215655 | 3790 | 3805 | 3810 | 3790 | 1604 |
| 503 | 20241217 | 104600 | 852120400 | 3815 | 3780 | 3820 | 3780 | 5235 |
| 504 | 20241217 | 104500 | 832202005 | 3790 | 3785 | 3800 | 3780 | 1535 |
| 505 | 20241217 | 104400 | 826391895 | 3800 | 3785 | 3800 | 3780 | 270 |
| 506 | 20241217 | 104300 | 825368130 | 3780 | 3785 | 3785 | 3780 | 83 |
| 507 | 20241217 | 104200 | 825054060 | 3780 | 3790 | 3790 | 3780 | 850 |
| 508 | 20241217 | 104100 | 821835220 | 3790 | 3785 | 3790 | 3785 | 11 |
| 509 | 20241217 | 104000 | 821793580 | 3790 | 3775 | 3790 | 3775 | 4162 |
| 510 | 20241217 | 103900 | 806070825 | 3775 | 3775 | 3775 | 3775 | 1285 |
| 511 | 20241217 | 103800 | 801219950 | 3775 | 3775 | 3775 | 3775 | 10 |
| 512 | 20241217 | 103700 | 801182200 | 3775 | 3770 | 3775 | 3770 | 429 |
| 513 | 20241217 | 103600 | 799564815 | 3770 | 3765 | 3770 | 3765 | 191 |
| 514 | 20241217 | 103500 | 798845245 | 3765 | 3765 | 3770 | 3765 | 563 |
| 515 | 20241217 | 103400 | 796725525 | 3765 | 3765 | 3765 | 3760 | 753 |
| 516 | 20241217 | 103300 | 793891095 | 3770 | 3790 | 3790 | 3765 | 5314 |
| 517 | 20241217 | 103200 | 773836605 | 3790 | 3785 | 3790 | 3780 | 229 |
| 518 | 20241217 | 103100 | 772970955 | 3780 | 3780 | 3780 | 3780 | 1815 |
| 519 | 20241217 | 103000 | 766110255 | 3780 | 3800 | 3800 | 3780 | 1273 |
| 520 | 20241217 | 102900 | 761292740 | 3800 | 3785 | 3800 | 3785 | 273 |
| 521 | 20241217 | 102800 | 760259270 | 3785 | 3785 | 3785 | 3785 | 24 |
| 522 | 20241217 | 102700 | 760168430 | 3800 | 3795 | 3800 | 3795 | 4 |
| 523 | 20241217 | 102600 | 760153240 | 3785 | 3785 | 3785 | 3785 | 1 |
| 524 | 20241217 | 102500 | 760149455 | 3790 | 3805 | 3805 | 3790 | 991 |
| 525 | 20241217 | 102400 | 756387365 | 3810 | 3775 | 3810 | 3775 | 5317 |
| 526 | 20241217 | 102300 | 736207830 | 3780 | 3770 | 3785 | 3770 | 1304 |
| 527 | 20241217 | 102200 | 731283430 | 3770 | 3770 | 3770 | 3770 | 71 |
| 528 | 20241217 | 102100 | 731015760 | 3775 | 3775 | 3780 | 3775 | 423 |
| 529 | 20241217 | 102000 | 729418685 | 3775 | 3785 | 3785 | 3775 | 89 |
| 530 | 20241217 | 101900 | 729082270 | 3785 | 3785 | 3785 | 3785 | 0 |
| 531 | 20241217 | 101800 | 729082270 | 3785 | 3785 | 3785 | 3785 | 1173 |
| 532 | 20241217 | 101700 | 724642465 | 3785 | 3780 | 3785 | 3770 | 737 |
| 533 | 20241217 | 101600 | 721860290 | 3785 | 3775 | 3785 | 3770 | 474 |
| 534 | 20241217 | 101500 | 720069450 | 3775 | 3770 | 3775 | 3765 | 962 |
| 535 | 20241217 | 101400 | 716443500 | 3770 | 3775 | 3775 | 3770 | 375 |
| 536 | 20241217 | 101300 | 715029215 | 3775 | 3780 | 3780 | 3775 | 1074 |
| 537 | 20241217 | 101200 | 710974860 | 3780 | 3780 | 3785 | 3780 | 1607 |
| 538 | 20241217 | 101100 | 704899565 | 3780 | 3780 | 3780 | 3780 | 0 |
| 539 | 20241217 | 101000 | 704899565 | 3780 | 3775 | 3780 | 3770 | 5025 |
| 540 | 20241217 | 100900 | 685908965 | 3780 | 3780 | 3780 | 3780 | 4 |
| 541 | 20241217 | 100800 | 685893845 | 3780 | 3770 | 3780 | 3770 | 300 |
| 542 | 20241217 | 100700 | 684761485 | 3770 | 3770 | 3770 | 3770 | 1 |
| 543 | 20241217 | 100600 | 684757715 | 3765 | 3755 | 3765 | 3755 | 520 |
| 544 | 20241217 | 100500 | 682800965 | 3760 | 3760 | 3765 | 3755 | 157 |
| 545 | 20241217 | 100400 | 682210650 | 3750 | 3730 | 3765 | 3730 | 3629 |
| 546 | 20241217 | 100300 | 668611205 | 3735 | 3725 | 3735 | 3725 | 5 |
| 547 | 20241217 | 100200 | 668592560 | 3725 | 3725 | 3730 | 3725 | 24 |
| 548 | 20241217 | 100100 | 668503155 | 3720 | 3715 | 3720 | 3715 | 17 |
| 549 | 20241217 | 100000 | 668439980 | 3720 | 3735 | 3735 | 3720 | 341 |
| 550 | 20241217 | 095900 | 667169475 | 3735 | 3740 | 3740 | 3730 | 349 |
| 551 | 20241217 | 095800 | 665865710 | 3740 | 3750 | 3750 | 3735 | 827 |
| 552 | 20241217 | 095700 | 662767430 | 3755 | 3775 | 3775 | 3720 | 7210 |
| 553 | 20241217 | 095600 | 635698815 | 3775 | 3785 | 3785 | 3775 | 2248 |
| 554 | 20241217 | 095500 | 627204730 | 3780 | 3780 | 3785 | 3780 | 713 |
| 555 | 20241217 | 095400 | 624509505 | 3780 | 3765 | 3780 | 3765 | 562 |
| 556 | 20241217 | 095300 | 622386900 | 3765 | 3765 | 3765 | 3765 | 425 |
| 557 | 20241217 | 095200 | 620786775 | 3765 | 3745 | 3765 | 3745 | 2045 |
| 558 | 20241217 | 095100 | 613104670 | 3745 | 3745 | 3745 | 3745 | 1001 |
| 559 | 20241217 | 095000 | 609355925 | 3760 | 3740 | 3760 | 3740 | 236 |
| 560 | 20241217 | 094900 | 608471335 | 3735 | 3725 | 3735 | 3725 | 720 |
| 561 | 20241217 | 094800 | 605787045 | 3725 | 3715 | 3725 | 3710 | 3643 |
| 562 | 20241217 | 094700 | 592223435 | 3720 | 3735 | 3735 | 3710 | 7121 |
| 563 | 20241217 | 094600 | 565707385 | 3735 | 3755 | 3755 | 3735 | 838 |
| 564 | 20241217 | 094500 | 562572645 | 3755 | 3750 | 3755 | 3750 | 235 |
| 565 | 20241217 | 094400 | 561691305 | 3750 | 3760 | 3760 | 3750 | 922 |
| 566 | 20241217 | 094300 | 558230830 | 3765 | 3760 | 3765 | 3760 | 201 |
| 567 | 20241217 | 094200 | 557474565 | 3765 | 3760 | 3765 | 3760 | 50 |
| 568 | 20241217 | 094100 | 557286365 | 3765 | 3760 | 3765 | 3755 | 517 |
| 569 | 20241217 | 094000 | 555342860 | 3760 | 3765 | 3765 | 3760 | 259 |
| 570 | 20241217 | 093900 | 554367805 | 3765 | 3770 | 3770 | 3765 | 292 |
| 571 | 20241217 | 093800 | 553267700 | 3770 | 3780 | 3780 | 3765 | 1742 |
| 572 | 20241217 | 093700 | 546691435 | 3770 | 3780 | 3780 | 3770 | 402 |
| 573 | 20241217 | 093600 | 545172515 | 3775 | 3770 | 3775 | 3770 | 251 |
| 574 | 20241217 | 093500 | 544225840 | 3775 | 3755 | 3775 | 3755 | 23 |
| 575 | 20241217 | 093400 | 544139425 | 3760 | 3770 | 3785 | 3760 | 3269 |
| 576 | 20241217 | 093300 | 531808460 | 3770 | 3760 | 3790 | 3760 | 4586 |
| 577 | 20241217 | 093200 | 514479665 | 3755 | 3740 | 3755 | 3740 | 1801 |
| 578 | 20241217 | 093100 | 507724910 | 3735 | 3740 | 3740 | 3735 | 105 |
| 579 | 20241217 | 093000 | 507332215 | 3740 | 3755 | 3760 | 3735 | 2541 |
| 580 | 20241217 | 092900 | 497812760 | 3750 | 3760 | 3765 | 3750 | 1845 |
| 581 | 20241217 | 092800 | 490877615 | 3760 | 3735 | 3760 | 3735 | 2312 |
| 582 | 20241217 | 092700 | 482209495 | 3730 | 3725 | 3730 | 3720 | 1067 |
| 583 | 20241217 | 092600 | 478239585 | 3725 | 3710 | 3735 | 3710 | 1950 |
| 584 | 20241217 | 092500 | 470995240 | 3710 | 3735 | 3735 | 3695 | 518 |
| 585 | 20241217 | 092400 | 469077060 | 3715 | 3725 | 3735 | 3680 | 15877 |
| 586 | 20241217 | 092300 | 410168695 | 3725 | 3735 | 3750 | 3715 | 815 |
| 587 | 20241217 | 092200 | 407136565 | 3730 | 3740 | 3750 | 3715 | 4799 |
| 588 | 20241217 | 092100 | 389282860 | 3750 | 3715 | 3750 | 3710 | 4787 |
| 589 | 20241217 | 092000 | 371465275 | 3730 | 3760 | 3760 | 3700 | 15360 |
| 590 | 20241217 | 091900 | 314284875 | 3760 | 3785 | 3785 | 3750 | 10013 |
| 591 | 20241217 | 091800 | 276630115 | 3785 | 3780 | 3785 | 3780 | 3340 |
| 592 | 20241217 | 091700 | 263998790 | 3785 | 3800 | 3800 | 3785 | 5901 |
| 593 | 20241217 | 091600 | 241606060 | 3805 | 3805 | 3805 | 3800 | 2393 |
| 594 | 20241217 | 091500 | 232505705 | 3805 | 3805 | 3810 | 3805 | 622 |
| 595 | 20241217 | 091400 | 230138690 | 3805 | 3810 | 3815 | 3805 | 1596 |
| 596 | 20241217 | 091300 | 224061270 | 3815 | 3810 | 3815 | 3810 | 1348 |
| 597 | 20241217 | 091200 | 218921175 | 3805 | 3815 | 3815 | 3800 | 6328 |
| 598 | 20241217 | 091100 | 194834195 | 3810 | 3840 | 3840 | 3810 | 8491 |
| 599 | 20241217 | 091000 | 162405915 | 3840 | 3825 | 3840 | 3820 | 629 |
| 600 | 20241217 | 090900 | 159998125 | 3820 | 3825 | 3825 | 3820 | 4787 |
| 601 | 20241217 | 090800 | 141700345 | 3825 | 3830 | 3830 | 3825 | 2133 |
| 602 | 20241217 | 090700 | 133540590 | 3825 | 3825 | 3830 | 3825 | 5999 |
| 603 | 20241217 | 090600 | 110584330 | 3825 | 3830 | 3830 | 3825 | 1712 |
| 604 | 20241217 | 090500 | 104029995 | 3830 | 3825 | 3830 | 3825 | 1920 |
| 605 | 20241217 | 090400 | 96682815 | 3825 | 3820 | 3840 | 3820 | 820 |
| 606 | 20241217 | 090300 | 93541300 | 3815 | 3810 | 3830 | 3805 | 1684 |
| 607 | 20241217 | 090200 | 87112150 | 3805 | 3850 | 3850 | 3805 | 11334 |
| 608 | 20241217 | 090100 | 43776055 | 3855 | 3875 | 3875 | 3855 | 6214 |
| 609 | 20241217 | 090000 | 19763710 | 3875 | 3890 | 3890 | 3860 | 4955 |