31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 193800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 5126 |
| 3 | 20241213 | 193700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 4 | 20241213 | 193600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 5 | 20241213 | 193500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 6 | 20241213 | 193400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 7 | 20241213 | 193300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 8 | 20241213 | 193200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 9 | 20241213 | 193100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 10 | 20241213 | 193000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 11 | 20241213 | 192900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 12 | 20241213 | 192800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 13 | 20241213 | 192700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 14 | 20241213 | 192600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 15 | 20241213 | 192500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 16 | 20241213 | 192400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 17 | 20241213 | 192300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 18 | 20241213 | 192200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 19 | 20241213 | 192100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 20 | 20241213 | 192000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 21 | 20241213 | 191900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 22 | 20241213 | 191800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 23 | 20241213 | 191700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 24 | 20241213 | 191600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 25 | 20241213 | 191500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 26 | 20241213 | 191400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 27 | 20241213 | 191300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 28 | 20241213 | 191200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 29 | 20241213 | 191100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 30 | 20241213 | 191000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 31 | 20241213 | 190900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 32 | 20241213 | 190800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 5126 |
| 33 | 20241213 | 190700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 34 | 20241213 | 190600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 35 | 20241213 | 190500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 36 | 20241213 | 190400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 37 | 20241213 | 190300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 38 | 20241213 | 190200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 39 | 20241213 | 190100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 40 | 20241213 | 190000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 41 | 20241213 | 185900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 42 | 20241213 | 185800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 43 | 20241213 | 185700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 44 | 20241213 | 185600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 45 | 20241213 | 185500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 46 | 20241213 | 185400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 47 | 20241213 | 185300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 48 | 20241213 | 185200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 49 | 20241213 | 185100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 50 | 20241213 | 185000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 51 | 20241213 | 184900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 52 | 20241213 | 184800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 53 | 20241213 | 184700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 54 | 20241213 | 184600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 55 | 20241213 | 184500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 56 | 20241213 | 184400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 57 | 20241213 | 184300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 58 | 20241213 | 184200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 59 | 20241213 | 184100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 60 | 20241213 | 184000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 61 | 20241213 | 183900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 62 | 20241213 | 183800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 5126 |
| 63 | 20241213 | 183700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 64 | 20241213 | 183600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 65 | 20241213 | 183500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 66 | 20241213 | 183400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 67 | 20241213 | 183300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 68 | 20241213 | 183200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 69 | 20241213 | 183100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 70 | 20241213 | 183000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 71 | 20241213 | 182900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 72 | 20241213 | 182800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 73 | 20241213 | 182700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 74 | 20241213 | 182600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 75 | 20241213 | 182500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 76 | 20241213 | 182400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 77 | 20241213 | 182300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 78 | 20241213 | 182200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 79 | 20241213 | 182100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 80 | 20241213 | 182000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 81 | 20241213 | 181900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 82 | 20241213 | 181800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 83 | 20241213 | 181700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 84 | 20241213 | 181600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 85 | 20241213 | 181500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 86 | 20241213 | 181400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 87 | 20241213 | 181300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 88 | 20241213 | 181200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 89 | 20241213 | 181100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 90 | 20241213 | 181000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 91 | 20241213 | 180900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 92 | 20241213 | 180800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 5126 |
| 93 | 20241213 | 180700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 94 | 20241213 | 180600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 95 | 20241213 | 180500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 96 | 20241213 | 180400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 97 | 20241213 | 180300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 98 | 20241213 | 180200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 99 | 20241213 | 180100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 100 | 20241213 | 180000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 101 | 20241213 | 175900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 102 | 20241213 | 175800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 103 | 20241213 | 175700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 104 | 20241213 | 175600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 105 | 20241213 | 175500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 106 | 20241213 | 175400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 107 | 20241213 | 175300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 108 | 20241213 | 175200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 109 | 20241213 | 175100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 110 | 20241213 | 175000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 111 | 20241213 | 174900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 112 | 20241213 | 174800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 113 | 20241213 | 174700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 114 | 20241213 | 174600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 115 | 20241213 | 174500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 116 | 20241213 | 174400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 117 | 20241213 | 174300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 118 | 20241213 | 174200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 119 | 20241213 | 174100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 120 | 20241213 | 174000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 121 | 20241213 | 173900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 122 | 20241213 | 173800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 5126 |
| 123 | 20241213 | 173700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 124 | 20241213 | 173600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 125 | 20241213 | 173500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 126 | 20241213 | 173400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 127 | 20241213 | 173300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 128 | 20241213 | 173200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 129 | 20241213 | 173100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 130 | 20241213 | 173000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 131 | 20241213 | 172900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 132 | 20241213 | 172800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 133 | 20241213 | 172700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 134 | 20241213 | 172600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 135 | 20241213 | 172500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 136 | 20241213 | 172400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 137 | 20241213 | 172300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 138 | 20241213 | 172200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 139 | 20241213 | 172100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 140 | 20241213 | 172000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 141 | 20241213 | 171900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 142 | 20241213 | 171800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 143 | 20241213 | 171700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 144 | 20241213 | 171600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 145 | 20241213 | 171500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 146 | 20241213 | 171400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 147 | 20241213 | 171300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 148 | 20241213 | 171200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 149 | 20241213 | 171100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 150 | 20241213 | 171000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 151 | 20241213 | 170900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 152 | 20241213 | 170800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 5126 |
| 153 | 20241213 | 170700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 154 | 20241213 | 170600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 155 | 20241213 | 170500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 156 | 20241213 | 170400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 157 | 20241213 | 170300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 158 | 20241213 | 170200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 159 | 20241213 | 170100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 160 | 20241213 | 170000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 161 | 20241213 | 165900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 162 | 20241213 | 165800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 163 | 20241213 | 165700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 164 | 20241213 | 165600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 165 | 20241213 | 165500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 166 | 20241213 | 165400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 167 | 20241213 | 165300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 168 | 20241213 | 165200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 169 | 20241213 | 165100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 170 | 20241213 | 165000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 171 | 20241213 | 164900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 172 | 20241213 | 164800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 173 | 20241213 | 164700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 174 | 20241213 | 164600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 175 | 20241213 | 164500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 176 | 20241213 | 164400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 177 | 20241213 | 164300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 178 | 20241213 | 164200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 179 | 20241213 | 164100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 180 | 20241213 | 164000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 181 | 20241213 | 163900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 182 | 20241213 | 163800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 5126 |
| 183 | 20241213 | 163700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 184 | 20241213 | 163600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 185 | 20241213 | 163500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 186 | 20241213 | 163400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 187 | 20241213 | 163300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 188 | 20241213 | 163200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 189 | 20241213 | 163100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 190 | 20241213 | 163000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 191 | 20241213 | 162900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 192 | 20241213 | 162800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 193 | 20241213 | 162700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 194 | 20241213 | 162600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 195 | 20241213 | 162500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 196 | 20241213 | 162400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 197 | 20241213 | 162300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 198 | 20241213 | 162200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 199 | 20241213 | 162100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 200 | 20241213 | 162000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 201 | 20241213 | 161900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 202 | 20241213 | 161800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 203 | 20241213 | 161700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 204 | 20241213 | 161600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 205 | 20241213 | 161500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 206 | 20241213 | 161400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 207 | 20241213 | 161300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 208 | 20241213 | 161200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 209 | 20241213 | 161100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 210 | 20241213 | 161000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 211 | 20241213 | 160900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 212 | 20241213 | 160800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 5126 |
| 213 | 20241213 | 160700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20241213 | 160600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 215 | 20241213 | 160500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 216 | 20241213 | 160400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 217 | 20241213 | 160300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 218 | 20241213 | 160200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 219 | 20241213 | 160100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 220 | 20241213 | 160000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 221 | 20241213 | 155900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 222 | 20241213 | 155800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 223 | 20241213 | 155700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 224 | 20241213 | 155600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 225 | 20241213 | 155500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 226 | 20241213 | 155400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 227 | 20241213 | 155300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 228 | 20241213 | 155200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 229 | 20241213 | 155100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 230 | 20241213 | 155000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 231 | 20241213 | 154900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 232 | 20241213 | 154800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 233 | 20241213 | 154700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 234 | 20241213 | 154600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 235 | 20241213 | 154500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 236 | 20241213 | 154400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 237 | 20241213 | 154300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 238 | 20241213 | 154200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 239 | 20241213 | 154100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 240 | 20241213 | 154000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 241 | 20241213 | 153900 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 242 | 20241213 | 153800 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 5126 |
| 243 | 20241213 | 153700 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 244 | 20241213 | 153600 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 245 | 20241213 | 153500 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 246 | 20241213 | 153400 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 247 | 20241213 | 153300 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 248 | 20241213 | 153200 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 249 | 20241213 | 153100 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 0 |
| 250 | 20241213 | 153000 | 1630354175 | 4360 | 4360 | 4360 | 4360 | 5126 |
| 251 | 20241213 | 152900 | 1608004815 | 4325 | 4325 | 4325 | 4325 | 0 |
| 252 | 20241213 | 152800 | 1608004815 | 4325 | 4325 | 4325 | 4325 | 0 |
| 253 | 20241213 | 152700 | 1608004815 | 4325 | 4325 | 4325 | 4325 | 0 |
| 254 | 20241213 | 152600 | 1608004815 | 4325 | 4325 | 4325 | 4325 | 0 |
| 255 | 20241213 | 152500 | 1608004815 | 4325 | 4325 | 4325 | 4325 | 0 |
| 256 | 20241213 | 152400 | 1608004815 | 4325 | 4325 | 4325 | 4325 | 0 |
| 257 | 20241213 | 152300 | 1608004815 | 4325 | 4325 | 4325 | 4325 | 0 |
| 258 | 20241213 | 152200 | 1608004815 | 4325 | 4325 | 4325 | 4325 | 0 |
| 259 | 20241213 | 152100 | 1608004815 | 4325 | 4325 | 4325 | 4325 | 0 |
| 260 | 20241213 | 152000 | 1608004815 | 4325 | 4325 | 4325 | 4325 | 0 |
| 261 | 20241213 | 151900 | 1608004815 | 4325 | 4345 | 4350 | 4325 | 2686 |
| 262 | 20241213 | 151800 | 1596365450 | 4350 | 4345 | 4360 | 4345 | 1448 |
| 263 | 20241213 | 151700 | 1590065375 | 4360 | 4355 | 4360 | 4355 | 691 |
| 264 | 20241213 | 151600 | 1587053315 | 4355 | 4355 | 4360 | 4355 | 358 |
| 265 | 20241213 | 151500 | 1585494030 | 4355 | 4355 | 4355 | 4355 | 12 |
| 266 | 20241213 | 151400 | 1585441770 | 4360 | 4360 | 4360 | 4360 | 0 |
| 267 | 20241213 | 151300 | 1585441770 | 4360 | 4355 | 4360 | 4355 | 503 |
| 268 | 20241213 | 151200 | 1583248740 | 4365 | 4335 | 4365 | 4335 | 1898 |
| 269 | 20241213 | 151100 | 1574982845 | 4335 | 4340 | 4340 | 4330 | 2647 |
| 270 | 20241213 | 151000 | 1563508720 | 4340 | 4355 | 4365 | 4340 | 1488 |
| 271 | 20241213 | 150900 | 1557027125 | 4365 | 4365 | 4365 | 4365 | 0 |
| 272 | 20241213 | 150800 | 1557027125 | 4365 | 4345 | 4365 | 4345 | 364 |
| 273 | 20241213 | 150700 | 1555445525 | 4345 | 4355 | 4365 | 4345 | 80 |
| 274 | 20241213 | 150600 | 1555097355 | 4345 | 4345 | 4345 | 4345 | 1 |
| 275 | 20241213 | 150500 | 1555093010 | 4345 | 4345 | 4345 | 4345 | 175 |
| 276 | 20241213 | 150400 | 1554332635 | 4365 | 4355 | 4365 | 4345 | 352 |
| 277 | 20241213 | 150300 | 1552800030 | 4355 | 4360 | 4360 | 4355 | 3162 |
| 278 | 20241213 | 150200 | 1539029315 | 4360 | 4360 | 4360 | 4360 | 139 |
| 279 | 20241213 | 150100 | 1538423275 | 4355 | 4360 | 4360 | 4355 | 199 |
| 280 | 20241213 | 150000 | 1537556625 | 4360 | 4365 | 4370 | 4360 | 394 |
| 281 | 20241213 | 145900 | 1535838030 | 4345 | 4365 | 4365 | 4345 | 2542 |
| 282 | 20241213 | 145800 | 1524782785 | 4350 | 4365 | 4365 | 4350 | 515 |
| 283 | 20241213 | 145700 | 1522540900 | 4345 | 4365 | 4365 | 4345 | 308 |
| 284 | 20241213 | 145600 | 1521202340 | 4365 | 4365 | 4365 | 4345 | 1107 |
| 285 | 20241213 | 145500 | 1516372165 | 4370 | 4345 | 4370 | 4345 | 4188 |
| 286 | 20241213 | 145400 | 1498088510 | 4350 | 4360 | 4360 | 4350 | 492 |
| 287 | 20241213 | 145300 | 1495948100 | 4360 | 4360 | 4360 | 4360 | 5 |
| 288 | 20241213 | 145200 | 1495926300 | 4365 | 4345 | 4365 | 4340 | 2757 |
| 289 | 20241213 | 145100 | 1483940105 | 4375 | 4375 | 4380 | 4345 | 17313 |
| 290 | 20241213 | 145000 | 1408558420 | 4370 | 4370 | 4370 | 4365 | 129 |
| 291 | 20241213 | 144900 | 1407995190 | 4365 | 4365 | 4365 | 4365 | 233 |
| 292 | 20241213 | 144800 | 1406978145 | 4365 | 4365 | 4365 | 4365 | 1850 |
| 293 | 20241213 | 144700 | 1398902895 | 4370 | 4375 | 4375 | 4370 | 750 |
| 294 | 20241213 | 144600 | 1395625390 | 4385 | 4385 | 4385 | 4385 | 0 |
| 295 | 20241213 | 144500 | 1395625390 | 4385 | 4385 | 4385 | 4385 | 22 |
| 296 | 20241213 | 144400 | 1395528920 | 4380 | 4380 | 4380 | 4380 | 15 |
| 297 | 20241213 | 144300 | 1395463220 | 4385 | 4380 | 4385 | 4380 | 313 |
| 298 | 20241213 | 144200 | 1394092275 | 4385 | 4380 | 4385 | 4380 | 223 |
| 299 | 20241213 | 144100 | 1393115530 | 4385 | 4385 | 4385 | 4385 | 1 |
| 300 | 20241213 | 144000 | 1393111145 | 4375 | 4390 | 4390 | 4375 | 313 |
| 301 | 20241213 | 143900 | 1391740670 | 4390 | 4380 | 4390 | 4380 | 6 |
| 302 | 20241213 | 143800 | 1391714380 | 4400 | 4385 | 4400 | 4375 | 1707 |
| 303 | 20241213 | 143700 | 1384242610 | 4380 | 4380 | 4380 | 4380 | 1 |
| 304 | 20241213 | 143600 | 1384238230 | 4385 | 4380 | 4385 | 4380 | 388 |
| 305 | 20241213 | 143500 | 1382537535 | 4380 | 4395 | 4395 | 4380 | 413 |
| 306 | 20241213 | 143400 | 1380725595 | 4385 | 4385 | 4385 | 4385 | 205 |
| 307 | 20241213 | 143300 | 1379826670 | 4400 | 4400 | 4405 | 4400 | 310 |
| 308 | 20241213 | 143200 | 1378462445 | 4395 | 4380 | 4395 | 4380 | 1225 |
| 309 | 20241213 | 143100 | 1373080015 | 4380 | 4390 | 4390 | 4375 | 3 |
| 310 | 20241213 | 143000 | 1373066870 | 4385 | 4385 | 4390 | 4375 | 413 |
| 311 | 20241213 | 142900 | 1371258295 | 4380 | 4380 | 4390 | 4370 | 643 |
| 312 | 20241213 | 142800 | 1368441505 | 4380 | 4380 | 4380 | 4380 | 19 |
| 313 | 20241213 | 142700 | 1368358285 | 4385 | 4385 | 4385 | 4385 | 13 |
| 314 | 20241213 | 142600 | 1368301280 | 4385 | 4390 | 4390 | 4385 | 81 |
| 315 | 20241213 | 142500 | 1367946080 | 4390 | 4390 | 4390 | 4390 | 126 |
| 316 | 20241213 | 142400 | 1367392940 | 4390 | 4370 | 4390 | 4370 | 104 |
| 317 | 20241213 | 142300 | 1366938440 | 4370 | 4385 | 4385 | 4370 | 650 |
| 318 | 20241213 | 142200 | 1364088940 | 4380 | 4375 | 4395 | 4375 | 1048 |
| 319 | 20241213 | 142100 | 1359502875 | 4375 | 4400 | 4400 | 4375 | 2 |
| 320 | 20241213 | 142000 | 1359494100 | 4400 | 4400 | 4400 | 4400 | 369 |
| 321 | 20241213 | 141900 | 1357870500 | 4395 | 4395 | 4395 | 4395 | 370 |
| 322 | 20241213 | 141800 | 1356244350 | 4390 | 4390 | 4405 | 4390 | 726 |
| 323 | 20241213 | 141700 | 1353057195 | 4390 | 4390 | 4390 | 4390 | 100 |
| 324 | 20241213 | 141600 | 1352618195 | 4390 | 4405 | 4405 | 4390 | 366 |
| 325 | 20241213 | 141500 | 1351011425 | 4400 | 4400 | 4400 | 4400 | 455 |
| 326 | 20241213 | 141400 | 1349009425 | 4400 | 4400 | 4405 | 4395 | 1511 |
| 327 | 20241213 | 141300 | 1342363045 | 4395 | 4380 | 4400 | 4380 | 4349 |
| 328 | 20241213 | 141200 | 1323276755 | 4380 | 4365 | 4380 | 4365 | 1074 |
| 329 | 20241213 | 141100 | 1318578645 | 4370 | 4375 | 4375 | 4350 | 1223 |
| 330 | 20241213 | 141000 | 1313251785 | 4380 | 4380 | 4380 | 4380 | 3 |
| 331 | 20241213 | 140900 | 1313238645 | 4380 | 4360 | 4380 | 4360 | 1925 |
| 332 | 20241213 | 140800 | 1304813295 | 4375 | 4340 | 4375 | 4340 | 1539 |
| 333 | 20241213 | 140700 | 1298115630 | 4340 | 4340 | 4340 | 4340 | 0 |
| 334 | 20241213 | 140600 | 1298115630 | 4340 | 4340 | 4345 | 4340 | 247 |
| 335 | 20241213 | 140500 | 1297043100 | 4340 | 4345 | 4345 | 4340 | 19 |
| 336 | 20241213 | 140400 | 1296960605 | 4340 | 4340 | 4345 | 4340 | 155 |
| 337 | 20241213 | 140300 | 1296287900 | 4340 | 4335 | 4340 | 4330 | 401 |
| 338 | 20241213 | 140200 | 1294551330 | 4350 | 4350 | 4350 | 4350 | 5 |
| 339 | 20241213 | 140100 | 1294529580 | 4355 | 4345 | 4355 | 4335 | 1614 |
| 340 | 20241213 | 140000 | 1287514570 | 4340 | 4335 | 4340 | 4335 | 447 |
| 341 | 20241213 | 135900 | 1285575575 | 4335 | 4335 | 4335 | 4335 | 10 |
| 342 | 20241213 | 135800 | 1285532225 | 4340 | 4340 | 4340 | 4340 | 20 |
| 343 | 20241213 | 135700 | 1285445425 | 4340 | 4340 | 4340 | 4340 | 1 |
| 344 | 20241213 | 135600 | 1285441085 | 4345 | 4345 | 4345 | 4335 | 1198 |
| 345 | 20241213 | 135500 | 1280240765 | 4345 | 4365 | 4365 | 4345 | 640 |
| 346 | 20241213 | 135400 | 1277456715 | 4370 | 4345 | 4375 | 4340 | 780 |
| 347 | 20241213 | 135300 | 1274064130 | 4350 | 4345 | 4350 | 4345 | 1543 |
| 348 | 20241213 | 135200 | 1267353220 | 4345 | 4335 | 4345 | 4335 | 620 |
| 349 | 20241213 | 135100 | 1264662460 | 4340 | 4345 | 4350 | 4340 | 2697 |
| 350 | 20241213 | 135000 | 1252943020 | 4340 | 4325 | 4340 | 4325 | 4082 |
| 351 | 20241213 | 134900 | 1235240750 | 4325 | 4325 | 4325 | 4325 | 217 |
| 352 | 20241213 | 134800 | 1234302225 | 4325 | 4325 | 4325 | 4325 | 15 |
| 353 | 20241213 | 134700 | 1234237350 | 4325 | 4325 | 4325 | 4325 | 693 |
| 354 | 20241213 | 134600 | 1231240125 | 4325 | 4310 | 4325 | 4310 | 1044 |
| 355 | 20241213 | 134500 | 1226738985 | 4305 | 4295 | 4305 | 4295 | 526 |
| 356 | 20241213 | 134400 | 1224478125 | 4295 | 4295 | 4295 | 4295 | 30 |
| 357 | 20241213 | 134300 | 1224349275 | 4295 | 4295 | 4295 | 4295 | 70 |
| 358 | 20241213 | 134200 | 1224048625 | 4295 | 4295 | 4295 | 4295 | 111 |
| 359 | 20241213 | 134100 | 1223571880 | 4295 | 4300 | 4305 | 4295 | 261 |
| 360 | 20241213 | 134000 | 1222449875 | 4310 | 4310 | 4310 | 4310 | 0 |
| 361 | 20241213 | 133900 | 1222449875 | 4310 | 4310 | 4310 | 4310 | 0 |
| 362 | 20241213 | 133800 | 1222449875 | 4310 | 4310 | 4310 | 4310 | 450 |
| 363 | 20241213 | 133700 | 1220510375 | 4310 | 4305 | 4310 | 4300 | 380 |
| 364 | 20241213 | 133600 | 1218876115 | 4310 | 4310 | 4310 | 4310 | 483 |
| 365 | 20241213 | 133500 | 1216794385 | 4310 | 4320 | 4320 | 4310 | 61 |
| 366 | 20241213 | 133400 | 1216530975 | 4320 | 4325 | 4335 | 4320 | 1043 |
| 367 | 20241213 | 133300 | 1212021180 | 4335 | 4310 | 4335 | 4310 | 2736 |
| 368 | 20241213 | 133200 | 1200208150 | 4310 | 4300 | 4310 | 4300 | 133 |
| 369 | 20241213 | 133100 | 1199635750 | 4300 | 4305 | 4315 | 4300 | 470 |
| 370 | 20241213 | 133000 | 1197614455 | 4320 | 4320 | 4320 | 4320 | 515 |
| 371 | 20241213 | 132900 | 1195389655 | 4320 | 4310 | 4320 | 4300 | 716 |
| 372 | 20241213 | 132800 | 1192302040 | 4305 | 4315 | 4320 | 4305 | 753 |
| 373 | 20241213 | 132700 | 1189056690 | 4315 | 4315 | 4315 | 4315 | 514 |
| 374 | 20241213 | 132600 | 1186838780 | 4315 | 4315 | 4315 | 4315 | 0 |
| 375 | 20241213 | 132500 | 1186838780 | 4315 | 4310 | 4315 | 4295 | 1904 |
| 376 | 20241213 | 132400 | 1178638250 | 4325 | 4310 | 4350 | 4310 | 4844 |
| 377 | 20241213 | 132300 | 1157706165 | 4305 | 4310 | 4310 | 4295 | 2200 |
| 378 | 20241213 | 132200 | 1148245815 | 4305 | 4300 | 4305 | 4300 | 2263 |
| 379 | 20241213 | 132100 | 1138504780 | 4295 | 4295 | 4295 | 4295 | 0 |
| 380 | 20241213 | 132000 | 1138504780 | 4295 | 4295 | 4295 | 4295 | 0 |
| 381 | 20241213 | 131900 | 1138504780 | 4295 | 4285 | 4295 | 4285 | 103 |
| 382 | 20241213 | 131800 | 1138063025 | 4280 | 4280 | 4280 | 4280 | 0 |
| 383 | 20241213 | 131700 | 1138063025 | 4280 | 4280 | 4280 | 4280 | 0 |
| 384 | 20241213 | 131600 | 1138063025 | 4280 | 4280 | 4280 | 4280 | 467 |
| 385 | 20241213 | 131500 | 1136064265 | 4280 | 4280 | 4280 | 4280 | 400 |
| 386 | 20241213 | 131400 | 1134352265 | 4280 | 4280 | 4280 | 4280 | 0 |
| 387 | 20241213 | 131300 | 1134352265 | 4280 | 4265 | 4280 | 4265 | 208 |
| 388 | 20241213 | 131200 | 1133462350 | 4265 | 4265 | 4265 | 4265 | 16 |
| 389 | 20241213 | 131100 | 1133394110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 390 | 20241213 | 131000 | 1133394110 | 4265 | 4270 | 4275 | 4265 | 966 |
| 391 | 20241213 | 130900 | 1129273030 | 4270 | 4275 | 4275 | 4270 | 165 |
| 392 | 20241213 | 130800 | 1128567695 | 4265 | 4270 | 4270 | 4265 | 283 |
| 393 | 20241213 | 130700 | 1127360260 | 4265 | 4265 | 4265 | 4265 | 0 |
| 394 | 20241213 | 130600 | 1127360260 | 4265 | 4270 | 4270 | 4265 | 4 |
| 395 | 20241213 | 130500 | 1127343185 | 4270 | 4265 | 4270 | 4265 | 45 |
| 396 | 20241213 | 130400 | 1127151235 | 4265 | 4265 | 4265 | 4265 | 0 |
| 397 | 20241213 | 130300 | 1127151235 | 4265 | 4265 | 4265 | 4265 | 9 |
| 398 | 20241213 | 130200 | 1127112850 | 4280 | 4280 | 4280 | 4280 | 0 |
| 399 | 20241213 | 130100 | 1127112850 | 4280 | 4280 | 4280 | 4280 | 0 |
| 400 | 20241213 | 130000 | 1127112850 | 4280 | 4280 | 4280 | 4280 | 0 |
| 401 | 20241213 | 125900 | 1127112850 | 4280 | 4250 | 4280 | 4250 | 829 |
| 402 | 20241213 | 125800 | 1123583165 | 4250 | 4270 | 4270 | 4250 | 2306 |
| 403 | 20241213 | 125700 | 1113773380 | 4270 | 4280 | 4280 | 4270 | 893 |
| 404 | 20241213 | 125600 | 1109953320 | 4280 | 4265 | 4280 | 4265 | 1841 |
| 405 | 20241213 | 125500 | 1102089585 | 4265 | 4270 | 4270 | 4265 | 58 |
| 406 | 20241213 | 125400 | 1101842180 | 4270 | 4270 | 4270 | 4270 | 27 |
| 407 | 20241213 | 125300 | 1101726890 | 4270 | 4275 | 4280 | 4270 | 206 |
| 408 | 20241213 | 125200 | 1100845810 | 4280 | 4275 | 4280 | 4275 | 1035 |
| 409 | 20241213 | 125100 | 1096421035 | 4275 | 4300 | 4300 | 4275 | 2552 |
| 410 | 20241213 | 125000 | 1085485330 | 4300 | 4290 | 4300 | 4290 | 971 |
| 411 | 20241213 | 124900 | 1081318740 | 4290 | 4315 | 4315 | 4290 | 1502 |
| 412 | 20241213 | 124800 | 1074845520 | 4300 | 4285 | 4310 | 4285 | 1190 |
| 413 | 20241213 | 124700 | 1069733495 | 4285 | 4280 | 4285 | 4280 | 1794 |
| 414 | 20241213 | 124600 | 1062051205 | 4275 | 4285 | 4285 | 4275 | 393 |
| 415 | 20241213 | 124500 | 1060370200 | 4275 | 4280 | 4280 | 4275 | 1387 |
| 416 | 20241213 | 124400 | 1054433845 | 4280 | 4270 | 4280 | 4265 | 1622 |
| 417 | 20241213 | 124300 | 1047497520 | 4270 | 4270 | 4270 | 4270 | 317 |
| 418 | 20241213 | 124200 | 1046143930 | 4270 | 4270 | 4270 | 4270 | 0 |
| 419 | 20241213 | 124100 | 1046143930 | 4270 | 4270 | 4270 | 4270 | 0 |
| 420 | 20241213 | 124000 | 1046143930 | 4270 | 4270 | 4270 | 4270 | 0 |
| 421 | 20241213 | 123900 | 1046143930 | 4270 | 4270 | 4270 | 4270 | 1 |
| 422 | 20241213 | 123800 | 1046139660 | 4250 | 4250 | 4250 | 4250 | 140 |
| 423 | 20241213 | 123700 | 1045544660 | 4250 | 4250 | 4250 | 4250 | 0 |
| 424 | 20241213 | 123600 | 1045544660 | 4250 | 4250 | 4250 | 4250 | 0 |
| 425 | 20241213 | 123500 | 1045544660 | 4250 | 4260 | 4260 | 4250 | 579 |
| 426 | 20241213 | 123400 | 1043083290 | 4275 | 4275 | 4275 | 4275 | 0 |
| 427 | 20241213 | 123300 | 1043083290 | 4275 | 4280 | 4280 | 4265 | 225 |
| 428 | 20241213 | 123200 | 1042121415 | 4275 | 4275 | 4275 | 4275 | 404 |
| 429 | 20241213 | 123100 | 1040394315 | 4275 | 4265 | 4275 | 4265 | 2103 |
| 430 | 20241213 | 123000 | 1031409220 | 4245 | 4245 | 4245 | 4245 | 0 |
| 431 | 20241213 | 122900 | 1031409220 | 4245 | 4245 | 4245 | 4245 | 239 |
| 432 | 20241213 | 122800 | 1030394665 | 4265 | 4265 | 4265 | 4265 | 0 |
| 433 | 20241213 | 122700 | 1030394665 | 4265 | 4265 | 4265 | 4265 | 200 |
| 434 | 20241213 | 122600 | 1029541665 | 4265 | 4260 | 4265 | 4260 | 200 |
| 435 | 20241213 | 122500 | 1028688690 | 4250 | 4250 | 4250 | 4250 | 0 |
| 436 | 20241213 | 122400 | 1028688690 | 4250 | 4250 | 4250 | 4250 | 0 |
| 437 | 20241213 | 122300 | 1028688690 | 4250 | 4250 | 4250 | 4250 | 31 |
| 438 | 20241213 | 122200 | 1028556940 | 4250 | 4245 | 4250 | 4240 | 895 |
| 439 | 20241213 | 122100 | 1024760160 | 4250 | 4250 | 4250 | 4250 | 2006 |
| 440 | 20241213 | 122000 | 1016234660 | 4265 | 4265 | 4265 | 4245 | 477 |
| 441 | 20241213 | 121900 | 1014202865 | 4275 | 4275 | 4275 | 4245 | 286 |
| 442 | 20241213 | 121800 | 1012981715 | 4275 | 4255 | 4275 | 4255 | 10794 |
| 443 | 20241213 | 121700 | 966882325 | 4230 | 4255 | 4255 | 4230 | 172 |
| 444 | 20241213 | 121600 | 966154465 | 4255 | 4240 | 4255 | 4230 | 992 |
| 445 | 20241213 | 121500 | 961955790 | 4255 | 4255 | 4255 | 4255 | 70 |
| 446 | 20241213 | 121400 | 961657940 | 4260 | 4260 | 4260 | 4260 | 0 |
| 447 | 20241213 | 121300 | 961657940 | 4260 | 4260 | 4260 | 4260 | 23 |
| 448 | 20241213 | 121200 | 961559960 | 4240 | 4260 | 4260 | 4240 | 1446 |
| 449 | 20241213 | 121100 | 955428760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 450 | 20241213 | 121000 | 955428760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 451 | 20241213 | 120900 | 955428760 | 4230 | 4245 | 4245 | 4230 | 2404 |
| 452 | 20241213 | 120800 | 945248025 | 4265 | 4250 | 4265 | 4250 | 3557 |
| 453 | 20241213 | 120700 | 930106065 | 4250 | 4240 | 4250 | 4240 | 35 |
| 454 | 20241213 | 120600 | 929957365 | 4240 | 4240 | 4240 | 4240 | 10 |
| 455 | 20241213 | 120500 | 929914965 | 4240 | 4240 | 4240 | 4240 | 20 |
| 456 | 20241213 | 120400 | 929830165 | 4235 | 4235 | 4235 | 4235 | 30 |
| 457 | 20241213 | 120300 | 929703115 | 4245 | 4245 | 4245 | 4245 | 40 |
| 458 | 20241213 | 120200 | 929533315 | 4245 | 4235 | 4245 | 4235 | 92 |
| 459 | 20241213 | 120100 | 929143105 | 4245 | 4245 | 4245 | 4245 | 1 |
| 460 | 20241213 | 120000 | 929138860 | 4235 | 4235 | 4235 | 4235 | 20 |
| 461 | 20241213 | 115900 | 929054160 | 4250 | 4250 | 4250 | 4250 | 10 |
| 462 | 20241213 | 115800 | 929011660 | 4230 | 4240 | 4240 | 4230 | 149 |
| 463 | 20241213 | 115700 | 928381040 | 4250 | 4245 | 4250 | 4245 | 35 |
| 464 | 20241213 | 115600 | 928232460 | 4250 | 4250 | 4250 | 4250 | 550 |
| 465 | 20241213 | 115500 | 925894960 | 4250 | 4230 | 4250 | 4230 | 723 |
| 466 | 20241213 | 115400 | 922828820 | 4225 | 4225 | 4225 | 4225 | 1581 |
| 467 | 20241213 | 115300 | 916149095 | 4220 | 4220 | 4220 | 4220 | 0 |
| 468 | 20241213 | 115200 | 916149095 | 4220 | 4220 | 4220 | 4220 | 0 |
| 469 | 20241213 | 115100 | 916149095 | 4220 | 4220 | 4220 | 4220 | 347 |
| 470 | 20241213 | 115000 | 914684755 | 4245 | 4245 | 4245 | 4245 | 1 |
| 471 | 20241213 | 114900 | 914680510 | 4240 | 4240 | 4240 | 4240 | 12 |
| 472 | 20241213 | 114800 | 914629630 | 4240 | 4240 | 4240 | 4240 | 380 |
| 473 | 20241213 | 114700 | 913018430 | 4220 | 4220 | 4220 | 4220 | 0 |
| 474 | 20241213 | 114600 | 913018430 | 4220 | 4220 | 4220 | 4220 | 0 |
| 475 | 20241213 | 114500 | 913018430 | 4220 | 4240 | 4240 | 4220 | 27 |
| 476 | 20241213 | 114400 | 912903970 | 4220 | 4220 | 4220 | 4220 | 0 |
| 477 | 20241213 | 114300 | 912903970 | 4220 | 4225 | 4225 | 4220 | 124 |
| 478 | 20241213 | 114200 | 912380570 | 4225 | 4235 | 4235 | 4225 | 804 |
| 479 | 20241213 | 114100 | 908980595 | 4245 | 4240 | 4245 | 4240 | 300 |
| 480 | 20241213 | 114000 | 907707100 | 4245 | 4230 | 4245 | 4230 | 1793 |
| 481 | 20241213 | 113900 | 900106540 | 4230 | 4230 | 4230 | 4230 | 7 |
| 482 | 20241213 | 113800 | 900076930 | 4230 | 4230 | 4230 | 4230 | 0 |
| 483 | 20241213 | 113700 | 900076930 | 4230 | 4230 | 4235 | 4230 | 214 |
| 484 | 20241213 | 113600 | 899171685 | 4245 | 4235 | 4245 | 4230 | 416 |
| 485 | 20241213 | 113500 | 897408000 | 4220 | 4220 | 4220 | 4220 | 335 |
| 486 | 20241213 | 113400 | 895994300 | 4230 | 4210 | 4240 | 4210 | 826 |
| 487 | 20241213 | 113300 | 892501475 | 4210 | 4220 | 4220 | 4205 | 4728 |
| 488 | 20241213 | 113200 | 872596230 | 4220 | 4220 | 4220 | 4220 | 0 |
| 489 | 20241213 | 113100 | 872596230 | 4220 | 4220 | 4220 | 4220 | 31 |
| 490 | 20241213 | 113000 | 872465410 | 4220 | 4220 | 4220 | 4220 | 1000 |
| 491 | 20241213 | 112900 | 868245410 | 4220 | 4220 | 4220 | 4220 | 0 |
| 492 | 20241213 | 112800 | 868245410 | 4220 | 4220 | 4220 | 4220 | 0 |
| 493 | 20241213 | 112700 | 868245410 | 4220 | 4220 | 4220 | 4220 | 0 |
| 494 | 20241213 | 112600 | 868245410 | 4220 | 4220 | 4220 | 4220 | 130 |
| 495 | 20241213 | 112500 | 867696810 | 4225 | 4230 | 4230 | 4225 | 1021 |
| 496 | 20241213 | 112400 | 863378580 | 4235 | 4235 | 4235 | 4235 | 4 |
| 497 | 20241213 | 112300 | 863361640 | 4240 | 4240 | 4240 | 4240 | 0 |
| 498 | 20241213 | 112200 | 863361640 | 4240 | 4240 | 4240 | 4235 | 123 |
| 499 | 20241213 | 112100 | 862840370 | 4235 | 4230 | 4235 | 4220 | 845 |
| 500 | 20241213 | 112000 | 859264930 | 4225 | 4215 | 4225 | 4205 | 450 |
| 501 | 20241213 | 111900 | 857370260 | 4215 | 4225 | 4225 | 4215 | 2403 |
| 502 | 20241213 | 111800 | 847232040 | 4230 | 4230 | 4230 | 4230 | 0 |
| 503 | 20241213 | 111700 | 847232040 | 4230 | 4230 | 4230 | 4230 | 0 |
| 504 | 20241213 | 111600 | 847232040 | 4230 | 4240 | 4240 | 4230 | 160 |
| 505 | 20241213 | 111500 | 846555230 | 4240 | 4240 | 4240 | 4240 | 0 |
| 506 | 20241213 | 111400 | 846555230 | 4240 | 4240 | 4240 | 4240 | 0 |
| 507 | 20241213 | 111300 | 846555230 | 4240 | 4240 | 4240 | 4240 | 0 |
| 508 | 20241213 | 111200 | 846555230 | 4240 | 4240 | 4240 | 4240 | 13 |
| 509 | 20241213 | 111100 | 846500110 | 4240 | 4240 | 4240 | 4240 | 57 |
| 510 | 20241213 | 111000 | 846258430 | 4230 | 4230 | 4230 | 4230 | 361 |
| 511 | 20241213 | 110900 | 844731400 | 4225 | 4225 | 4225 | 4225 | 0 |
| 512 | 20241213 | 110800 | 844731400 | 4225 | 4225 | 4225 | 4225 | 0 |
| 513 | 20241213 | 110700 | 844731400 | 4225 | 4220 | 4240 | 4220 | 240 |
| 514 | 20241213 | 110600 | 843715835 | 4220 | 4220 | 4220 | 4220 | 0 |
| 515 | 20241213 | 110500 | 843715835 | 4220 | 4220 | 4220 | 4220 | 23 |
| 516 | 20241213 | 110400 | 843618775 | 4215 | 4235 | 4235 | 4215 | 722 |
| 517 | 20241213 | 110300 | 840563225 | 4235 | 4240 | 4240 | 4235 | 8 |
| 518 | 20241213 | 110200 | 840529315 | 4240 | 4240 | 4240 | 4240 | 24 |
| 519 | 20241213 | 110100 | 840427555 | 4215 | 4215 | 4215 | 4215 | 0 |
| 520 | 20241213 | 110000 | 840427555 | 4215 | 4235 | 4235 | 4215 | 2611 |
| 521 | 20241213 | 105900 | 829397930 | 4235 | 4235 | 4235 | 4235 | 33 |
| 522 | 20241213 | 105800 | 829258175 | 4240 | 4240 | 4240 | 4240 | 0 |
| 523 | 20241213 | 105700 | 829258175 | 4240 | 4240 | 4240 | 4240 | 0 |
| 524 | 20241213 | 105600 | 829258175 | 4240 | 4240 | 4240 | 4240 | 27 |
| 525 | 20241213 | 105500 | 829143695 | 4240 | 4240 | 4240 | 4240 | 3 |
| 526 | 20241213 | 105400 | 829130975 | 4240 | 4245 | 4245 | 4240 | 20 |
| 527 | 20241213 | 105300 | 829046125 | 4240 | 4245 | 4245 | 4240 | 60 |
| 528 | 20241213 | 105200 | 828791675 | 4245 | 4245 | 4245 | 4245 | 307 |
| 529 | 20241213 | 105100 | 827488460 | 4245 | 4245 | 4245 | 4245 | 10 |
| 530 | 20241213 | 105000 | 827446010 | 4245 | 4240 | 4245 | 4240 | 977 |
| 531 | 20241213 | 104900 | 823301590 | 4235 | 4235 | 4240 | 4235 | 130 |
| 532 | 20241213 | 104800 | 822750735 | 4245 | 4235 | 4245 | 4235 | 880 |
| 533 | 20241213 | 104700 | 819018465 | 4235 | 4230 | 4235 | 4230 | 30 |
| 534 | 20241213 | 104600 | 818891455 | 4230 | 4230 | 4230 | 4230 | 21 |
| 535 | 20241213 | 104500 | 818802625 | 4230 | 4230 | 4230 | 4230 | 60 |
| 536 | 20241213 | 104400 | 818548825 | 4205 | 4205 | 4205 | 4205 | 0 |
| 537 | 20241213 | 104300 | 818548825 | 4205 | 4205 | 4205 | 4205 | 1 |
| 538 | 20241213 | 104200 | 818544620 | 4200 | 4225 | 4230 | 4200 | 1721 |
| 539 | 20241213 | 104100 | 811273300 | 4225 | 4215 | 4225 | 4215 | 6540 |
| 540 | 20241213 | 104000 | 783657730 | 4190 | 4190 | 4190 | 4190 | 0 |
| 541 | 20241213 | 103900 | 783657730 | 4190 | 4190 | 4190 | 4190 | 100 |
| 542 | 20241213 | 103800 | 783238730 | 4190 | 4215 | 4215 | 4190 | 1672 |
| 543 | 20241213 | 103700 | 776226660 | 4195 | 4195 | 4195 | 4195 | 1 |
| 544 | 20241213 | 103600 | 776222465 | 4195 | 4195 | 4195 | 4195 | 0 |
| 545 | 20241213 | 103500 | 776222465 | 4195 | 4195 | 4195 | 4195 | 1 |
| 546 | 20241213 | 103400 | 776218270 | 4195 | 4195 | 4195 | 4195 | 1 |
| 547 | 20241213 | 103300 | 776214075 | 4195 | 4195 | 4195 | 4195 | 0 |
| 548 | 20241213 | 103200 | 776214075 | 4195 | 4195 | 4195 | 4195 | 281 |
| 549 | 20241213 | 103100 | 775035280 | 4195 | 4205 | 4205 | 4195 | 41 |
| 550 | 20241213 | 103000 | 774863135 | 4220 | 4210 | 4220 | 4210 | 13 |
| 551 | 20241213 | 102900 | 774808375 | 4210 | 4210 | 4210 | 4210 | 0 |
| 552 | 20241213 | 102800 | 774808375 | 4210 | 4210 | 4210 | 4205 | 2574 |
| 553 | 20241213 | 102700 | 763972075 | 4225 | 4220 | 4225 | 4220 | 318 |
| 554 | 20241213 | 102600 | 762629975 | 4220 | 4220 | 4220 | 4220 | 0 |
| 555 | 20241213 | 102500 | 762629975 | 4220 | 4220 | 4220 | 4220 | 40 |
| 556 | 20241213 | 102400 | 762461175 | 4220 | 4220 | 4220 | 4220 | 71 |
| 557 | 20241213 | 102300 | 762161555 | 4220 | 4220 | 4220 | 4220 | 0 |
| 558 | 20241213 | 102200 | 762161555 | 4220 | 4220 | 4220 | 4220 | 0 |
| 559 | 20241213 | 102100 | 762161555 | 4220 | 4220 | 4220 | 4220 | 312 |
| 560 | 20241213 | 102000 | 760844915 | 4220 | 4220 | 4220 | 4220 | 0 |
| 561 | 20241213 | 101900 | 760844915 | 4220 | 4220 | 4220 | 4220 | 438 |
| 562 | 20241213 | 101800 | 758996555 | 4220 | 4220 | 4220 | 4220 | 0 |
| 563 | 20241213 | 101700 | 758996555 | 4220 | 4220 | 4220 | 4220 | 12 |
| 564 | 20241213 | 101600 | 758945915 | 4220 | 4220 | 4220 | 4220 | 701 |
| 565 | 20241213 | 101500 | 755987695 | 4205 | 4205 | 4205 | 4205 | 501 |
| 566 | 20241213 | 101400 | 753880990 | 4225 | 4225 | 4225 | 4225 | 0 |
| 567 | 20241213 | 101300 | 753880990 | 4225 | 4225 | 4235 | 4225 | 7003 |
| 568 | 20241213 | 101200 | 724258300 | 4230 | 4215 | 4230 | 4215 | 2103 |
| 569 | 20241213 | 101100 | 715382920 | 4215 | 4215 | 4215 | 4210 | 636 |
| 570 | 20241213 | 101000 | 712703985 | 4215 | 4215 | 4215 | 4215 | 500 |
| 571 | 20241213 | 100900 | 710596485 | 4220 | 4200 | 4220 | 4185 | 481 |
| 572 | 20241213 | 100800 | 708579725 | 4220 | 4215 | 4220 | 4215 | 135 |
| 573 | 20241213 | 100700 | 708010695 | 4205 | 4210 | 4215 | 4205 | 2614 |
| 574 | 20241213 | 100600 | 697018250 | 4200 | 4210 | 4210 | 4195 | 2246 |
| 575 | 20241213 | 100500 | 687593200 | 4215 | 4205 | 4215 | 4205 | 536 |
| 576 | 20241213 | 100400 | 685334160 | 4200 | 4195 | 4200 | 4195 | 1473 |
| 577 | 20241213 | 100300 | 679147810 | 4195 | 4180 | 4195 | 4180 | 1457 |
| 578 | 20241213 | 100200 | 673038045 | 4190 | 4175 | 4190 | 4175 | 5447 |
| 579 | 20241213 | 100100 | 650290665 | 4175 | 4160 | 4175 | 4150 | 3114 |
| 580 | 20241213 | 100000 | 637322995 | 4155 | 4160 | 4160 | 4155 | 519 |
| 581 | 20241213 | 095900 | 635165440 | 4155 | 4175 | 4175 | 4155 | 207 |
| 582 | 20241213 | 095800 | 634304815 | 4175 | 4160 | 4175 | 4160 | 200 |
| 583 | 20241213 | 095700 | 633469900 | 4175 | 4155 | 4175 | 4155 | 1001 |
| 584 | 20241213 | 095600 | 629295395 | 4155 | 4160 | 4165 | 4155 | 137 |
| 585 | 20241213 | 095500 | 628725165 | 4155 | 4155 | 4155 | 4155 | 480 |
| 586 | 20241213 | 095400 | 626730765 | 4140 | 4155 | 4155 | 4140 | 620 |
| 587 | 20241213 | 095300 | 624156165 | 4165 | 4155 | 4165 | 4155 | 167 |
| 588 | 20241213 | 095200 | 623461150 | 4155 | 4155 | 4155 | 4155 | 379 |
| 589 | 20241213 | 095100 | 621886405 | 4160 | 4150 | 4170 | 4150 | 1472 |
| 590 | 20241213 | 095000 | 615760965 | 4150 | 4150 | 4150 | 4150 | 662 |
| 591 | 20241213 | 094900 | 613013665 | 4155 | 4155 | 4155 | 4125 | 1338 |
| 592 | 20241213 | 094800 | 607456485 | 4155 | 4140 | 4160 | 4140 | 1759 |
| 593 | 20241213 | 094700 | 600164180 | 4140 | 4165 | 4165 | 4130 | 2805 |
| 594 | 20241213 | 094600 | 588546440 | 4165 | 4145 | 4175 | 4140 | 4913 |
| 595 | 20241213 | 094500 | 568153120 | 4135 | 4115 | 4150 | 4115 | 7422 |
| 596 | 20241213 | 094400 | 537370050 | 4110 | 4110 | 4110 | 4110 | 51 |
| 597 | 20241213 | 094300 | 537160440 | 4110 | 4085 | 4110 | 4070 | 1227 |
| 598 | 20241213 | 094200 | 532131315 | 4080 | 4075 | 4080 | 4070 | 31 |
| 599 | 20241213 | 094100 | 532004930 | 4070 | 4070 | 4075 | 4060 | 930 |
| 600 | 20241213 | 094000 | 528224150 | 4075 | 4065 | 4075 | 4065 | 81 |
| 601 | 20241213 | 093900 | 527894665 | 4065 | 4065 | 4065 | 4065 | 92 |
| 602 | 20241213 | 093800 | 527520685 | 4090 | 4075 | 4095 | 4065 | 1062 |
| 603 | 20241213 | 093700 | 523198595 | 4075 | 4080 | 4105 | 4075 | 3445 |
| 604 | 20241213 | 093600 | 509130090 | 4080 | 4085 | 4115 | 4080 | 1051 |
| 605 | 20241213 | 093500 | 504827210 | 4085 | 4085 | 4085 | 4085 | 803 |
| 606 | 20241213 | 093400 | 501546955 | 4090 | 4105 | 4105 | 4090 | 1481 |
| 607 | 20241213 | 093300 | 495483770 | 4100 | 4095 | 4100 | 4095 | 110 |
| 608 | 20241213 | 093200 | 495032820 | 4085 | 4085 | 4085 | 4085 | 1853 |
| 609 | 20241213 | 093100 | 487463315 | 4085 | 4085 | 4090 | 4075 | 5124 |
| 610 | 20241213 | 093000 | 466545880 | 4085 | 4105 | 4105 | 4085 | 11822 |
| 611 | 20241213 | 092900 | 418153980 | 4120 | 4110 | 4120 | 4100 | 760 |
| 612 | 20241213 | 092800 | 415035045 | 4110 | 4125 | 4125 | 4110 | 2108 |
| 613 | 20241213 | 092700 | 406362970 | 4110 | 4115 | 4130 | 4110 | 195 |
| 614 | 20241213 | 092600 | 405561010 | 4130 | 4110 | 4130 | 4110 | 384 |
| 615 | 20241213 | 092500 | 403982395 | 4100 | 4135 | 4135 | 4100 | 3888 |
| 616 | 20241213 | 092400 | 387976800 | 4140 | 4150 | 4175 | 4140 | 3763 |
| 617 | 20241213 | 092300 | 372378990 | 4150 | 4160 | 4175 | 4150 | 751 |
| 618 | 20241213 | 092200 | 369249855 | 4160 | 4150 | 4160 | 4140 | 2143 |
| 619 | 20241213 | 092100 | 360352090 | 4155 | 4165 | 4165 | 4155 | 2754 |
| 620 | 20241213 | 092000 | 348897575 | 4175 | 4180 | 4180 | 4175 | 5300 |
| 621 | 20241213 | 091900 | 326769075 | 4175 | 4185 | 4195 | 4175 | 1998 |
| 622 | 20241213 | 091800 | 318408895 | 4185 | 4175 | 4195 | 4175 | 3109 |
| 623 | 20241213 | 091700 | 305397345 | 4175 | 4150 | 4175 | 4150 | 1900 |
| 624 | 20241213 | 091600 | 297487125 | 4150 | 4150 | 4150 | 4150 | 2529 |
| 625 | 20241213 | 091500 | 286991775 | 4155 | 4155 | 4155 | 4155 | 309 |
| 626 | 20241213 | 091400 | 285707880 | 4155 | 4160 | 4165 | 4155 | 1154 |
| 627 | 20241213 | 091300 | 280910005 | 4160 | 4175 | 4175 | 4160 | 497 |
| 628 | 20241213 | 091200 | 278838960 | 4160 | 4175 | 4175 | 4160 | 985 |
| 629 | 20241213 | 091100 | 274738585 | 4175 | 4155 | 4175 | 4150 | 1312 |
| 630 | 20241213 | 091000 | 269284315 | 4170 | 4175 | 4175 | 4150 | 3877 |
| 631 | 20241213 | 090900 | 253157620 | 4175 | 4170 | 4180 | 4170 | 457 |
| 632 | 20241213 | 090800 | 251250180 | 4175 | 4160 | 4175 | 4160 | 278 |
| 633 | 20241213 | 090700 | 250089720 | 4160 | 4175 | 4175 | 4160 | 1748 |
| 634 | 20241213 | 090600 | 242806430 | 4170 | 4155 | 4170 | 4155 | 358 |
| 635 | 20241213 | 090500 | 241314955 | 4155 | 4140 | 4160 | 4140 | 2678 |
| 636 | 20241213 | 090400 | 230208520 | 4135 | 4210 | 4210 | 4100 | 30819 |
| 637 | 20241213 | 090300 | 102803225 | 4210 | 4205 | 4215 | 4195 | 2115 |
| 638 | 20241213 | 090200 | 93903255 | 4200 | 4215 | 4215 | 4180 | 9059 |
| 639 | 20241213 | 090100 | 55880710 | 4220 | 4225 | 4235 | 4215 | 2472 |
| 640 | 20241213 | 090000 | 45452390 | 4225 | 4215 | 4235 | 4215 | 10774 |