30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 190900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 8060 |
| 3 | 20241212 | 190800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 4 | 20241212 | 190700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 5 | 20241212 | 190600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 6 | 20241212 | 190500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 7 | 20241212 | 190400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 8 | 20241212 | 190300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 9 | 20241212 | 190200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 10 | 20241212 | 190100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 11 | 20241212 | 190000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 12 | 20241212 | 185900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 13 | 20241212 | 185800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 14 | 20241212 | 185700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 15 | 20241212 | 185600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 16 | 20241212 | 185500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 17 | 20241212 | 185400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 18 | 20241212 | 185300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 19 | 20241212 | 185200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 20 | 20241212 | 185100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 21 | 20241212 | 185000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 22 | 20241212 | 184900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 23 | 20241212 | 184800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 24 | 20241212 | 184700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 25 | 20241212 | 184600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 26 | 20241212 | 184500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 27 | 20241212 | 184400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 28 | 20241212 | 184300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 29 | 20241212 | 184200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 30 | 20241212 | 184100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 31 | 20241212 | 184000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 32 | 20241212 | 183900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 8060 |
| 33 | 20241212 | 183800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 34 | 20241212 | 183700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 35 | 20241212 | 183600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 36 | 20241212 | 183500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 37 | 20241212 | 183400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 38 | 20241212 | 183300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 39 | 20241212 | 183200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 40 | 20241212 | 183100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 41 | 20241212 | 183000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 42 | 20241212 | 182900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 43 | 20241212 | 182800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 44 | 20241212 | 182700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 45 | 20241212 | 182600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 46 | 20241212 | 182500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 47 | 20241212 | 182400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 48 | 20241212 | 182300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 49 | 20241212 | 182200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 50 | 20241212 | 182100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 51 | 20241212 | 182000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 52 | 20241212 | 181900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 53 | 20241212 | 181800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 54 | 20241212 | 181700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 55 | 20241212 | 181600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 56 | 20241212 | 181500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 57 | 20241212 | 181400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 58 | 20241212 | 181300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 59 | 20241212 | 181200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 60 | 20241212 | 181100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 61 | 20241212 | 181000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 62 | 20241212 | 180900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 8060 |
| 63 | 20241212 | 180800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 64 | 20241212 | 180700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 65 | 20241212 | 180600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 66 | 20241212 | 180500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 67 | 20241212 | 180400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 68 | 20241212 | 180300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 69 | 20241212 | 180200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 70 | 20241212 | 180100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 71 | 20241212 | 180000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 72 | 20241212 | 175900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 73 | 20241212 | 175800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 74 | 20241212 | 175700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 75 | 20241212 | 175600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 76 | 20241212 | 175500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 77 | 20241212 | 175400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 78 | 20241212 | 175300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 79 | 20241212 | 175200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 80 | 20241212 | 175100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 81 | 20241212 | 175000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 82 | 20241212 | 174900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 83 | 20241212 | 174800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 84 | 20241212 | 174700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 85 | 20241212 | 174600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 86 | 20241212 | 174500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 87 | 20241212 | 174400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 88 | 20241212 | 174300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 89 | 20241212 | 174200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 90 | 20241212 | 174100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 91 | 20241212 | 174000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 92 | 20241212 | 173900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 8060 |
| 93 | 20241212 | 173800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 94 | 20241212 | 173700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 95 | 20241212 | 173600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 96 | 20241212 | 173500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 97 | 20241212 | 173400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 98 | 20241212 | 173300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 99 | 20241212 | 173200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 100 | 20241212 | 173100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 101 | 20241212 | 173000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 102 | 20241212 | 172900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 103 | 20241212 | 172800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 104 | 20241212 | 172700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 105 | 20241212 | 172600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 106 | 20241212 | 172500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 107 | 20241212 | 172400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 108 | 20241212 | 172300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 109 | 20241212 | 172200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 110 | 20241212 | 172100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 111 | 20241212 | 172000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 112 | 20241212 | 171900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 113 | 20241212 | 171800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 114 | 20241212 | 171700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 115 | 20241212 | 171600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 116 | 20241212 | 171500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 117 | 20241212 | 171400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 118 | 20241212 | 171300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 119 | 20241212 | 171200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 120 | 20241212 | 171100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 121 | 20241212 | 171000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 122 | 20241212 | 170900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 8060 |
| 123 | 20241212 | 170800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 124 | 20241212 | 170700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 125 | 20241212 | 170600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 126 | 20241212 | 170500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 127 | 20241212 | 170400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 128 | 20241212 | 170300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 129 | 20241212 | 170200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 130 | 20241212 | 170100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 131 | 20241212 | 170000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 132 | 20241212 | 165900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 133 | 20241212 | 165800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 134 | 20241212 | 165700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 135 | 20241212 | 165600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 136 | 20241212 | 165500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 137 | 20241212 | 165400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 138 | 20241212 | 165300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 139 | 20241212 | 165200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 140 | 20241212 | 165100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 141 | 20241212 | 165000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 142 | 20241212 | 164900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 143 | 20241212 | 164800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 144 | 20241212 | 164700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 145 | 20241212 | 164600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 146 | 20241212 | 164500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 147 | 20241212 | 164400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 148 | 20241212 | 164300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 149 | 20241212 | 164200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 150 | 20241212 | 164100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 151 | 20241212 | 164000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 152 | 20241212 | 163900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 8060 |
| 153 | 20241212 | 163800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 154 | 20241212 | 163700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 155 | 20241212 | 163600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 156 | 20241212 | 163500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 157 | 20241212 | 163400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 158 | 20241212 | 163300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 159 | 20241212 | 163200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 160 | 20241212 | 163100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 161 | 20241212 | 163000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 162 | 20241212 | 162900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 163 | 20241212 | 162800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 164 | 20241212 | 162700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 165 | 20241212 | 162600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 166 | 20241212 | 162500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 167 | 20241212 | 162400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 168 | 20241212 | 162300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 169 | 20241212 | 162200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 170 | 20241212 | 162100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 171 | 20241212 | 162000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 172 | 20241212 | 161900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 173 | 20241212 | 161800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 174 | 20241212 | 161700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 175 | 20241212 | 161600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 176 | 20241212 | 161500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 177 | 20241212 | 161400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 178 | 20241212 | 161300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 179 | 20241212 | 161200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 180 | 20241212 | 161100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 181 | 20241212 | 161000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 182 | 20241212 | 160900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 8060 |
| 183 | 20241212 | 160800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 184 | 20241212 | 160700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20241212 | 160600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 186 | 20241212 | 160500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 187 | 20241212 | 160400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 188 | 20241212 | 160300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 189 | 20241212 | 160200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20241212 | 160100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20241212 | 160000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20241212 | 155900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20241212 | 155800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 194 | 20241212 | 155700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 195 | 20241212 | 155600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 196 | 20241212 | 155500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20241212 | 155400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 198 | 20241212 | 155300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 199 | 20241212 | 155200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 200 | 20241212 | 155100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20241212 | 155000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20241212 | 154900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20241212 | 154800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20241212 | 154700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20241212 | 154600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20241212 | 154500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20241212 | 154400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20241212 | 154300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20241212 | 154200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20241212 | 154100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 211 | 20241212 | 154000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 212 | 20241212 | 153900 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 8060 |
| 213 | 20241212 | 153800 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 214 | 20241212 | 153700 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 215 | 20241212 | 153600 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 216 | 20241212 | 153500 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 217 | 20241212 | 153400 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 218 | 20241212 | 153300 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 219 | 20241212 | 153200 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 220 | 20241212 | 153100 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 221 | 20241212 | 153000 | 2426570875 | 2360 | 2360 | 2360 | 2360 | 8060 |
| 222 | 20241212 | 152900 | 2407549275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 223 | 20241212 | 152800 | 2407549275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 224 | 20241212 | 152700 | 2407549275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 225 | 20241212 | 152600 | 2407549275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 226 | 20241212 | 152500 | 2407549275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 227 | 20241212 | 152400 | 2407549275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 228 | 20241212 | 152300 | 2407549275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 229 | 20241212 | 152200 | 2407549275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 230 | 20241212 | 152100 | 2407549275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 231 | 20241212 | 152000 | 2407549275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 232 | 20241212 | 151900 | 2407549275 | 2360 | 2380 | 2385 | 2360 | 1375 |
| 233 | 20241212 | 151800 | 2404296475 | 2385 | 2375 | 2385 | 2335 | 3132 |
| 234 | 20241212 | 151700 | 2396948595 | 2385 | 2380 | 2385 | 2360 | 3216 |
| 235 | 20241212 | 151600 | 2389315365 | 2385 | 2380 | 2385 | 2370 | 533 |
| 236 | 20241212 | 151500 | 2388046550 | 2380 | 2380 | 2380 | 2370 | 444 |
| 237 | 20241212 | 151400 | 2386989930 | 2380 | 2370 | 2380 | 2365 | 15 |
| 238 | 20241212 | 151300 | 2386954420 | 2360 | 2360 | 2360 | 2360 | 201 |
| 239 | 20241212 | 151200 | 2386480060 | 2380 | 2375 | 2380 | 2360 | 396 |
| 240 | 20241212 | 151100 | 2385541620 | 2370 | 2360 | 2370 | 2360 | 624 |
| 241 | 20241212 | 151000 | 2384068970 | 2365 | 2365 | 2365 | 2365 | 2 |
| 242 | 20241212 | 150900 | 2384064240 | 2380 | 2365 | 2380 | 2360 | 214 |
| 243 | 20241212 | 150800 | 2383555530 | 2350 | 2350 | 2350 | 2350 | 749 |
| 244 | 20241212 | 150700 | 2381795380 | 2375 | 2360 | 2375 | 2350 | 531 |
| 245 | 20241212 | 150600 | 2380547295 | 2360 | 2360 | 2360 | 2360 | 10 |
| 246 | 20241212 | 150500 | 2380523695 | 2380 | 2380 | 2380 | 2380 | 5 |
| 247 | 20241212 | 150400 | 2380511795 | 2380 | 2365 | 2380 | 2360 | 88 |
| 248 | 20241212 | 150300 | 2380303070 | 2380 | 2365 | 2380 | 2360 | 21 |
| 249 | 20241212 | 150200 | 2380253480 | 2385 | 2385 | 2385 | 2385 | 51 |
| 250 | 20241212 | 150100 | 2380131845 | 2385 | 2370 | 2385 | 2350 | 611 |
| 251 | 20241212 | 150000 | 2378691045 | 2365 | 2370 | 2370 | 2350 | 359 |
| 252 | 20241212 | 145900 | 2377842445 | 2370 | 2350 | 2370 | 2350 | 731 |
| 253 | 20241212 | 145800 | 2376120575 | 2370 | 2365 | 2370 | 2350 | 5558 |
| 254 | 20241212 | 145700 | 2363058390 | 2355 | 2350 | 2380 | 2350 | 2147 |
| 255 | 20241212 | 145600 | 2358001365 | 2360 | 2365 | 2365 | 2360 | 6 |
| 256 | 20241212 | 145500 | 2357987180 | 2365 | 2350 | 2365 | 2350 | 304 |
| 257 | 20241212 | 145400 | 2357272735 | 2370 | 2365 | 2380 | 2350 | 3064 |
| 258 | 20241212 | 145300 | 2350056045 | 2385 | 2365 | 2385 | 2365 | 1001 |
| 259 | 20241212 | 145200 | 2347688660 | 2390 | 2370 | 2390 | 2370 | 4 |
| 260 | 20241212 | 145100 | 2347679160 | 2370 | 2390 | 2390 | 2370 | 82 |
| 261 | 20241212 | 145000 | 2347484780 | 2390 | 2390 | 2395 | 2370 | 583 |
| 262 | 20241212 | 144900 | 2346097800 | 2395 | 2395 | 2395 | 2395 | 0 |
| 263 | 20241212 | 144800 | 2346097800 | 2395 | 2390 | 2395 | 2390 | 212 |
| 264 | 20241212 | 144700 | 2345590260 | 2395 | 2395 | 2395 | 2390 | 206 |
| 265 | 20241212 | 144600 | 2345097845 | 2390 | 2360 | 2390 | 2360 | 3008 |
| 266 | 20241212 | 144500 | 2337969145 | 2365 | 2360 | 2365 | 2355 | 2545 |
| 267 | 20241212 | 144400 | 2331970680 | 2360 | 2360 | 2360 | 2360 | 230 |
| 268 | 20241212 | 144300 | 2331427880 | 2360 | 2355 | 2360 | 2355 | 2865 |
| 269 | 20241212 | 144200 | 2324666515 | 2360 | 2360 | 2360 | 2360 | 163 |
| 270 | 20241212 | 144100 | 2324281835 | 2360 | 2360 | 2360 | 2360 | 20 |
| 271 | 20241212 | 144000 | 2324234635 | 2360 | 2355 | 2360 | 2355 | 24 |
| 272 | 20241212 | 143900 | 2324178105 | 2360 | 2360 | 2360 | 2355 | 34 |
| 273 | 20241212 | 143800 | 2324097875 | 2355 | 2360 | 2360 | 2355 | 2536 |
| 274 | 20241212 | 143700 | 2318112995 | 2355 | 2355 | 2355 | 2355 | 648 |
| 275 | 20241212 | 143600 | 2316586955 | 2355 | 2355 | 2355 | 2355 | 0 |
| 276 | 20241212 | 143500 | 2316586955 | 2355 | 2355 | 2355 | 2355 | 1 |
| 277 | 20241212 | 143400 | 2316584600 | 2350 | 2355 | 2355 | 2350 | 8 |
| 278 | 20241212 | 143300 | 2316565785 | 2355 | 2355 | 2355 | 2355 | 15 |
| 279 | 20241212 | 143200 | 2316530460 | 2355 | 2355 | 2355 | 2355 | 20 |
| 280 | 20241212 | 143100 | 2316483360 | 2355 | 2350 | 2355 | 2350 | 116 |
| 281 | 20241212 | 143000 | 2316210755 | 2355 | 2360 | 2360 | 2355 | 132 |
| 282 | 20241212 | 142900 | 2315899700 | 2360 | 2355 | 2360 | 2355 | 50 |
| 283 | 20241212 | 142800 | 2315781945 | 2355 | 2360 | 2360 | 2355 | 152 |
| 284 | 20241212 | 142700 | 2315423575 | 2360 | 2355 | 2360 | 2355 | 79 |
| 285 | 20241212 | 142600 | 2315237525 | 2355 | 2355 | 2355 | 2325 | 533 |
| 286 | 20241212 | 142500 | 2313992175 | 2355 | 2355 | 2355 | 2355 | 81 |
| 287 | 20241212 | 142400 | 2313801420 | 2355 | 2360 | 2360 | 2335 | 103 |
| 288 | 20241212 | 142300 | 2313558645 | 2360 | 2355 | 2360 | 2330 | 1650 |
| 289 | 20241212 | 142200 | 2309700210 | 2350 | 2355 | 2355 | 2350 | 145 |
| 290 | 20241212 | 142100 | 2309359070 | 2355 | 2355 | 2355 | 2355 | 99 |
| 291 | 20241212 | 142000 | 2309125925 | 2355 | 2355 | 2355 | 2355 | 88 |
| 292 | 20241212 | 141900 | 2308918685 | 2355 | 2355 | 2355 | 2355 | 80 |
| 293 | 20241212 | 141800 | 2308730285 | 2355 | 2350 | 2355 | 2350 | 1013 |
| 294 | 20241212 | 141700 | 2306349535 | 2350 | 2350 | 2350 | 2345 | 71 |
| 295 | 20241212 | 141600 | 2306182830 | 2345 | 2355 | 2355 | 2345 | 167 |
| 296 | 20241212 | 141500 | 2305790185 | 2355 | 2355 | 2355 | 2355 | 79 |
| 297 | 20241212 | 141400 | 2305604140 | 2355 | 2350 | 2355 | 2350 | 130 |
| 298 | 20241212 | 141300 | 2305298635 | 2350 | 2350 | 2350 | 2330 | 1848 |
| 299 | 20241212 | 141200 | 2300956415 | 2350 | 2350 | 2350 | 2350 | 79 |
| 300 | 20241212 | 141100 | 2300770765 | 2350 | 2350 | 2350 | 2350 | 80 |
| 301 | 20241212 | 141000 | 2300582765 | 2350 | 2350 | 2350 | 2330 | 279 |
| 302 | 20241212 | 140900 | 2299928320 | 2350 | 2350 | 2350 | 2350 | 79 |
| 303 | 20241212 | 140800 | 2299742670 | 2350 | 2350 | 2350 | 2350 | 1379 |
| 304 | 20241212 | 140700 | 2296502020 | 2350 | 2330 | 2350 | 2330 | 3583 |
| 305 | 20241212 | 140600 | 2288153605 | 2330 | 2335 | 2335 | 2330 | 418 |
| 306 | 20241212 | 140500 | 2287177775 | 2335 | 2350 | 2350 | 2325 | 1056 |
| 307 | 20241212 | 140400 | 2284714385 | 2350 | 2340 | 2350 | 2340 | 684 |
| 308 | 20241212 | 140300 | 2283110125 | 2340 | 2340 | 2340 | 2325 | 110 |
| 309 | 20241212 | 140200 | 2282853655 | 2340 | 2340 | 2340 | 2340 | 79 |
| 310 | 20241212 | 140100 | 2282668795 | 2340 | 2335 | 2340 | 2325 | 46 |
| 311 | 20241212 | 140000 | 2282561365 | 2335 | 2320 | 2335 | 2315 | 1423 |
| 312 | 20241212 | 135900 | 2279264080 | 2330 | 2315 | 2330 | 2315 | 349 |
| 313 | 20241212 | 135800 | 2278452245 | 2305 | 2330 | 2330 | 2305 | 1228 |
| 314 | 20241212 | 135700 | 2275612145 | 2340 | 2340 | 2340 | 2340 | 0 |
| 315 | 20241212 | 135600 | 2275612145 | 2340 | 2340 | 2340 | 2340 | 377 |
| 316 | 20241212 | 135500 | 2274729965 | 2345 | 2345 | 2345 | 2345 | 1 |
| 317 | 20241212 | 135400 | 2274727620 | 2350 | 2350 | 2350 | 2350 | 0 |
| 318 | 20241212 | 135300 | 2274727620 | 2350 | 2335 | 2350 | 2320 | 1607 |
| 319 | 20241212 | 135200 | 2270991110 | 2350 | 2340 | 2350 | 2330 | 2819 |
| 320 | 20241212 | 135100 | 2264405665 | 2340 | 2365 | 2365 | 2340 | 11131 |
| 321 | 20241212 | 135000 | 2238301910 | 2365 | 2360 | 2365 | 2360 | 77 |
| 322 | 20241212 | 134900 | 2238119815 | 2365 | 2360 | 2365 | 2360 | 97 |
| 323 | 20241212 | 134800 | 2237890815 | 2355 | 2355 | 2355 | 2355 | 1703 |
| 324 | 20241212 | 134700 | 2233880250 | 2365 | 2365 | 2365 | 2365 | 0 |
| 325 | 20241212 | 134600 | 2233880250 | 2365 | 2365 | 2365 | 2365 | 5 |
| 326 | 20241212 | 134500 | 2233868425 | 2365 | 2355 | 2365 | 2350 | 605 |
| 327 | 20241212 | 134400 | 2232444585 | 2365 | 2375 | 2375 | 2360 | 724 |
| 328 | 20241212 | 134300 | 2230734675 | 2380 | 2380 | 2380 | 2380 | 1 |
| 329 | 20241212 | 134200 | 2230732295 | 2365 | 2390 | 2390 | 2365 | 102 |
| 330 | 20241212 | 134100 | 2230488815 | 2390 | 2385 | 2390 | 2370 | 6155 |
| 331 | 20241212 | 134000 | 2215892905 | 2410 | 2410 | 2410 | 2410 | 448 |
| 332 | 20241212 | 133900 | 2214813225 | 2410 | 2400 | 2410 | 2380 | 313 |
| 333 | 20241212 | 133800 | 2214066220 | 2410 | 2400 | 2410 | 2400 | 402 |
| 334 | 20241212 | 133700 | 2213101400 | 2410 | 2405 | 2410 | 2400 | 578 |
| 335 | 20241212 | 133600 | 2211709115 | 2410 | 2400 | 2410 | 2400 | 1623 |
| 336 | 20241212 | 133500 | 2207813125 | 2405 | 2390 | 2405 | 2360 | 929 |
| 337 | 20241212 | 133400 | 2205612305 | 2410 | 2410 | 2410 | 2410 | 461 |
| 338 | 20241212 | 133300 | 2204501295 | 2410 | 2410 | 2410 | 2410 | 400 |
| 339 | 20241212 | 133200 | 2203537295 | 2410 | 2390 | 2410 | 2390 | 56 |
| 340 | 20241212 | 133100 | 2203403435 | 2410 | 2410 | 2410 | 2410 | 15 |
| 341 | 20241212 | 133000 | 2203367285 | 2410 | 2410 | 2410 | 2410 | 391 |
| 342 | 20241212 | 132900 | 2202424975 | 2405 | 2375 | 2405 | 2375 | 5081 |
| 343 | 20241212 | 132800 | 2190239875 | 2375 | 2375 | 2375 | 2375 | 11 |
| 344 | 20241212 | 132700 | 2190213750 | 2350 | 2350 | 2375 | 2350 | 165 |
| 345 | 20241212 | 132600 | 2189825925 | 2375 | 2375 | 2375 | 2375 | 1 |
| 346 | 20241212 | 132500 | 2189823550 | 2375 | 2370 | 2375 | 2370 | 2 |
| 347 | 20241212 | 132400 | 2189818805 | 2345 | 2355 | 2355 | 2345 | 1590 |
| 348 | 20241212 | 132300 | 2186086480 | 2375 | 2375 | 2375 | 2375 | 8 |
| 349 | 20241212 | 132200 | 2186067480 | 2375 | 2350 | 2375 | 2345 | 278 |
| 350 | 20241212 | 132100 | 2185414505 | 2375 | 2375 | 2375 | 2340 | 615 |
| 351 | 20241212 | 132000 | 2183972645 | 2375 | 2370 | 2375 | 2340 | 1369 |
| 352 | 20241212 | 131900 | 2180762415 | 2345 | 2390 | 2390 | 2345 | 3435 |
| 353 | 20241212 | 131800 | 2172649165 | 2395 | 2395 | 2400 | 2395 | 434 |
| 354 | 20241212 | 131700 | 2171609730 | 2400 | 2395 | 2400 | 2395 | 62 |
| 355 | 20241212 | 131600 | 2171461220 | 2400 | 2400 | 2400 | 2400 | 100 |
| 356 | 20241212 | 131500 | 2171221220 | 2400 | 2395 | 2400 | 2395 | 1001 |
| 357 | 20241212 | 131400 | 2168823820 | 2410 | 2400 | 2410 | 2395 | 834 |
| 358 | 20241212 | 131300 | 2166825215 | 2410 | 2410 | 2410 | 2410 | 1 |
| 359 | 20241212 | 131200 | 2166822805 | 2410 | 2400 | 2410 | 2395 | 349 |
| 360 | 20241212 | 131100 | 2165985905 | 2410 | 2410 | 2410 | 2410 | 1 |
| 361 | 20241212 | 131000 | 2165983495 | 2410 | 2405 | 2410 | 2405 | 106 |
| 362 | 20241212 | 130900 | 2165728560 | 2415 | 2415 | 2415 | 2415 | 105 |
| 363 | 20241212 | 130800 | 2165474985 | 2415 | 2415 | 2415 | 2415 | 2 |
| 364 | 20241212 | 130700 | 2165470155 | 2400 | 2400 | 2400 | 2400 | 7 |
| 365 | 20241212 | 130600 | 2165453355 | 2415 | 2395 | 2415 | 2395 | 506 |
| 366 | 20241212 | 130500 | 2164232885 | 2415 | 2415 | 2415 | 2400 | 234 |
| 367 | 20241212 | 130400 | 2163670295 | 2395 | 2400 | 2400 | 2395 | 500 |
| 368 | 20241212 | 130300 | 2162472585 | 2415 | 2410 | 2415 | 2405 | 114 |
| 369 | 20241212 | 130200 | 2162197850 | 2410 | 2405 | 2415 | 2390 | 366 |
| 370 | 20241212 | 130100 | 2161320465 | 2415 | 2415 | 2415 | 2410 | 84 |
| 371 | 20241212 | 130000 | 2161117610 | 2410 | 2405 | 2410 | 2400 | 476 |
| 372 | 20241212 | 125900 | 2159972500 | 2405 | 2405 | 2410 | 2400 | 419 |
| 373 | 20241212 | 125800 | 2158966865 | 2405 | 2405 | 2405 | 2405 | 11 |
| 374 | 20241212 | 125700 | 2158940410 | 2415 | 2415 | 2415 | 2395 | 70 |
| 375 | 20241212 | 125600 | 2158772430 | 2415 | 2420 | 2420 | 2415 | 128 |
| 376 | 20241212 | 125500 | 2158462760 | 2400 | 2420 | 2420 | 2395 | 357 |
| 377 | 20241212 | 125400 | 2157602165 | 2425 | 2420 | 2425 | 2405 | 206 |
| 378 | 20241212 | 125300 | 2157103655 | 2430 | 2430 | 2430 | 2430 | 0 |
| 379 | 20241212 | 125200 | 2157103655 | 2430 | 2425 | 2430 | 2425 | 1493 |
| 380 | 20241212 | 125100 | 2153475675 | 2430 | 2430 | 2440 | 2430 | 3465 |
| 381 | 20241212 | 125000 | 2145055700 | 2440 | 2415 | 2440 | 2415 | 9034 |
| 382 | 20241212 | 124900 | 2123091035 | 2415 | 2410 | 2420 | 2360 | 3435 |
| 383 | 20241212 | 124800 | 2114815645 | 2420 | 2420 | 2420 | 2410 | 550 |
| 384 | 20241212 | 124700 | 2113490025 | 2420 | 2410 | 2420 | 2405 | 2831 |
| 385 | 20241212 | 124600 | 2106676620 | 2420 | 2420 | 2420 | 2420 | 0 |
| 386 | 20241212 | 124500 | 2106676620 | 2420 | 2420 | 2420 | 2405 | 333 |
| 387 | 20241212 | 124400 | 2105872535 | 2420 | 2380 | 2425 | 2380 | 6406 |
| 388 | 20241212 | 124300 | 2090498175 | 2385 | 2385 | 2385 | 2385 | 1 |
| 389 | 20241212 | 124200 | 2090495790 | 2365 | 2385 | 2385 | 2365 | 94 |
| 390 | 20241212 | 124100 | 2090273160 | 2365 | 2370 | 2370 | 2365 | 34 |
| 391 | 20241212 | 124000 | 2090192660 | 2370 | 2390 | 2390 | 2365 | 230 |
| 392 | 20241212 | 123900 | 2089645260 | 2385 | 2385 | 2385 | 2365 | 253 |
| 393 | 20241212 | 123800 | 2089044075 | 2365 | 2335 | 2395 | 2335 | 8260 |
| 394 | 20241212 | 123700 | 2069308285 | 2365 | 2340 | 2365 | 2335 | 8 |
| 395 | 20241212 | 123600 | 2069289545 | 2370 | 2370 | 2370 | 2330 | 180 |
| 396 | 20241212 | 123500 | 2068868015 | 2395 | 2395 | 2395 | 2390 | 333 |
| 397 | 20241212 | 123400 | 2068072090 | 2395 | 2375 | 2395 | 2355 | 278 |
| 398 | 20241212 | 123300 | 2067411580 | 2375 | 2350 | 2375 | 2350 | 197 |
| 399 | 20241212 | 123200 | 2066948530 | 2350 | 2350 | 2350 | 2325 | 141 |
| 400 | 20241212 | 123100 | 2066619630 | 2350 | 2350 | 2350 | 2325 | 47 |
| 401 | 20241212 | 123000 | 2066510305 | 2340 | 2385 | 2385 | 2325 | 531 |
| 402 | 20241212 | 122900 | 2065265165 | 2400 | 2410 | 2410 | 2390 | 6111 |
| 403 | 20241212 | 122800 | 2050598585 | 2410 | 2415 | 2420 | 2405 | 1506 |
| 404 | 20241212 | 122700 | 2046967540 | 2415 | 2415 | 2415 | 2415 | 20 |
| 405 | 20241212 | 122600 | 2046919240 | 2400 | 2390 | 2420 | 2390 | 9060 |
| 406 | 20241212 | 122500 | 2025173070 | 2400 | 2410 | 2410 | 2385 | 5149 |
| 407 | 20241212 | 122400 | 2012823755 | 2410 | 2395 | 2420 | 2395 | 7100 |
| 408 | 20241212 | 122300 | 1995735095 | 2395 | 2365 | 2395 | 2365 | 437 |
| 409 | 20241212 | 122200 | 1994696165 | 2355 | 2355 | 2360 | 2355 | 1131 |
| 410 | 20241212 | 122100 | 1992030565 | 2360 | 2335 | 2360 | 2335 | 7025 |
| 411 | 20241212 | 122000 | 1975542305 | 2340 | 2340 | 2340 | 2335 | 1729 |
| 412 | 20241212 | 121900 | 1971498940 | 2325 | 2340 | 2340 | 2325 | 21 |
| 413 | 20241212 | 121800 | 1971449815 | 2340 | 2340 | 2340 | 2340 | 0 |
| 414 | 20241212 | 121700 | 1971449815 | 2340 | 2330 | 2340 | 2320 | 3267 |
| 415 | 20241212 | 121600 | 1963818040 | 2325 | 2295 | 2325 | 2280 | 888 |
| 416 | 20241212 | 121500 | 1961765300 | 2285 | 2305 | 2305 | 2285 | 664 |
| 417 | 20241212 | 121400 | 1960240800 | 2330 | 2335 | 2335 | 2310 | 302 |
| 418 | 20241212 | 121300 | 1959543135 | 2310 | 2250 | 2340 | 2250 | 7773 |
| 419 | 20241212 | 121200 | 1941856585 | 2260 | 2280 | 2280 | 2235 | 7335 |
| 420 | 20241212 | 121100 | 1925326385 | 2275 | 2315 | 2315 | 2255 | 4366 |
| 421 | 20241212 | 121000 | 1915343445 | 2340 | 2320 | 2340 | 2320 | 2 |
| 422 | 20241212 | 120900 | 1915338785 | 2320 | 2355 | 2355 | 2320 | 26 |
| 423 | 20241212 | 120800 | 1915278190 | 2355 | 2330 | 2355 | 2330 | 2 |
| 424 | 20241212 | 120700 | 1915273505 | 2355 | 2355 | 2355 | 2355 | 1 |
| 425 | 20241212 | 120600 | 1915271150 | 2355 | 2315 | 2355 | 2315 | 736 |
| 426 | 20241212 | 120500 | 1913541620 | 2315 | 2315 | 2315 | 2305 | 14 |
| 427 | 20241212 | 120400 | 1913509220 | 2320 | 2315 | 2365 | 2290 | 814 |
| 428 | 20241212 | 120300 | 1911640445 | 2310 | 2370 | 2375 | 2270 | 796 |
| 429 | 20241212 | 120200 | 1909757410 | 2375 | 2375 | 2375 | 2375 | 446 |
| 430 | 20241212 | 120100 | 1908698160 | 2390 | 2360 | 2390 | 2360 | 3194 |
| 431 | 20241212 | 120000 | 1901072715 | 2365 | 2340 | 2395 | 2340 | 2349 |
| 432 | 20241212 | 115900 | 1895554160 | 2340 | 2310 | 2340 | 2310 | 3673 |
| 433 | 20241212 | 115800 | 1886983495 | 2310 | 2290 | 2310 | 2290 | 957 |
| 434 | 20241212 | 115700 | 1884789450 | 2290 | 2285 | 2290 | 2285 | 106 |
| 435 | 20241212 | 115600 | 1884547215 | 2285 | 2280 | 2285 | 2260 | 510 |
| 436 | 20241212 | 115500 | 1883394475 | 2280 | 2295 | 2295 | 2255 | 1246 |
| 437 | 20241212 | 115400 | 1880552200 | 2295 | 2300 | 2300 | 2290 | 585 |
| 438 | 20241212 | 115300 | 1879210040 | 2300 | 2300 | 2300 | 2300 | 5 |
| 439 | 20241212 | 115200 | 1879198540 | 2300 | 2285 | 2300 | 2285 | 4524 |
| 440 | 20241212 | 115100 | 1868856960 | 2285 | 2275 | 2285 | 2275 | 4401 |
| 441 | 20241212 | 115000 | 1858804500 | 2275 | 2305 | 2305 | 2260 | 3379 |
| 442 | 20241212 | 114900 | 1851135665 | 2305 | 2330 | 2330 | 2290 | 5829 |
| 443 | 20241212 | 114800 | 1837772105 | 2305 | 2330 | 2330 | 2300 | 535 |
| 444 | 20241212 | 114700 | 1836539635 | 2330 | 2350 | 2370 | 2300 | 8383 |
| 445 | 20241212 | 114600 | 1817087180 | 2370 | 2385 | 2385 | 2350 | 1206 |
| 446 | 20241212 | 114500 | 1814238535 | 2365 | 2390 | 2390 | 2365 | 2559 |
| 447 | 20241212 | 114400 | 1808169565 | 2390 | 2380 | 2390 | 2375 | 907 |
| 448 | 20241212 | 114300 | 1806014645 | 2395 | 2395 | 2395 | 2395 | 1 |
| 449 | 20241212 | 114200 | 1806012250 | 2380 | 2385 | 2395 | 2380 | 1409 |
| 450 | 20241212 | 114100 | 1802658640 | 2400 | 2400 | 2400 | 2400 | 0 |
| 451 | 20241212 | 114000 | 1802658640 | 2400 | 2385 | 2400 | 2385 | 401 |
| 452 | 20241212 | 113900 | 1801700135 | 2395 | 2385 | 2395 | 2385 | 378 |
| 453 | 20241212 | 113800 | 1800798585 | 2395 | 2390 | 2395 | 2390 | 1196 |
| 454 | 20241212 | 113700 | 1797940140 | 2390 | 2405 | 2405 | 2390 | 1831 |
| 455 | 20241212 | 113600 | 1793551185 | 2400 | 2420 | 2420 | 2400 | 1451 |
| 456 | 20241212 | 113500 | 1790060810 | 2420 | 2415 | 2425 | 2415 | 535 |
| 457 | 20241212 | 113400 | 1788764155 | 2420 | 2420 | 2425 | 2420 | 4050 |
| 458 | 20241212 | 113300 | 1778963145 | 2410 | 2425 | 2425 | 2410 | 6042 |
| 459 | 20241212 | 113200 | 1764400420 | 2425 | 2425 | 2425 | 2420 | 1623 |
| 460 | 20241212 | 113100 | 1760472350 | 2420 | 2420 | 2425 | 2410 | 2282 |
| 461 | 20241212 | 113000 | 1754949860 | 2420 | 2405 | 2420 | 2400 | 56 |
| 462 | 20241212 | 112900 | 1754815415 | 2420 | 2415 | 2420 | 2415 | 61 |
| 463 | 20241212 | 112800 | 1754668095 | 2415 | 2425 | 2425 | 2400 | 770 |
| 464 | 20241212 | 112700 | 1752812600 | 2425 | 2430 | 2435 | 2400 | 469 |
| 465 | 20241212 | 112600 | 1751678865 | 2435 | 2435 | 2435 | 2400 | 421 |
| 466 | 20241212 | 112500 | 1750659770 | 2435 | 2420 | 2440 | 2400 | 680 |
| 467 | 20241212 | 112400 | 1749016055 | 2440 | 2445 | 2445 | 2420 | 817 |
| 468 | 20241212 | 112300 | 1747030360 | 2445 | 2445 | 2445 | 2445 | 666 |
| 469 | 20241212 | 112200 | 1745401990 | 2445 | 2440 | 2445 | 2440 | 5924 |
| 470 | 20241212 | 112100 | 1730918680 | 2440 | 2445 | 2445 | 2440 | 1552 |
| 471 | 20241212 | 112000 | 1727126620 | 2440 | 2425 | 2445 | 2425 | 1239 |
| 472 | 20241212 | 111900 | 1724103925 | 2430 | 2425 | 2430 | 2395 | 1154 |
| 473 | 20241212 | 111800 | 1721329235 | 2420 | 2420 | 2420 | 2415 | 357 |
| 474 | 20241212 | 111700 | 1720465385 | 2420 | 2400 | 2420 | 2395 | 816 |
| 475 | 20241212 | 111600 | 1718493650 | 2415 | 2415 | 2420 | 2390 | 2213 |
| 476 | 20241212 | 111500 | 1713192705 | 2420 | 2410 | 2420 | 2410 | 1159 |
| 477 | 20241212 | 111400 | 1710394210 | 2410 | 2410 | 2415 | 2400 | 962 |
| 478 | 20241212 | 111300 | 1708080635 | 2410 | 2405 | 2410 | 2405 | 471 |
| 479 | 20241212 | 111200 | 1706945785 | 2405 | 2410 | 2410 | 2405 | 497 |
| 480 | 20241212 | 111100 | 1705750285 | 2410 | 2410 | 2415 | 2410 | 3575 |
| 481 | 20241212 | 111000 | 1697134475 | 2415 | 2415 | 2415 | 2405 | 2711 |
| 482 | 20241212 | 110900 | 1690607620 | 2420 | 2420 | 2420 | 2415 | 74 |
| 483 | 20241212 | 110800 | 1690428570 | 2425 | 2420 | 2425 | 2420 | 3 |
| 484 | 20241212 | 110700 | 1690421305 | 2425 | 2425 | 2425 | 2425 | 410 |
| 485 | 20241212 | 110600 | 1689427055 | 2410 | 2425 | 2430 | 2410 | 1050 |
| 486 | 20241212 | 110500 | 1686880755 | 2435 | 2430 | 2435 | 2430 | 28 |
| 487 | 20241212 | 110400 | 1686812680 | 2430 | 2425 | 2430 | 2425 | 348 |
| 488 | 20241212 | 110300 | 1685968040 | 2410 | 2405 | 2425 | 2405 | 2343 |
| 489 | 20241212 | 110200 | 1680306530 | 2405 | 2405 | 2415 | 2400 | 3261 |
| 490 | 20241212 | 110100 | 1672452340 | 2405 | 2405 | 2415 | 2405 | 764 |
| 491 | 20241212 | 110000 | 1670614900 | 2415 | 2410 | 2415 | 2410 | 130 |
| 492 | 20241212 | 105900 | 1670301285 | 2415 | 2410 | 2415 | 2410 | 651 |
| 493 | 20241212 | 105800 | 1668729370 | 2415 | 2415 | 2420 | 2415 | 3 |
| 494 | 20241212 | 105700 | 1668722120 | 2420 | 2405 | 2420 | 2400 | 76 |
| 495 | 20241212 | 105600 | 1668539370 | 2420 | 2425 | 2425 | 2400 | 4131 |
| 496 | 20241212 | 105500 | 1658584655 | 2425 | 2425 | 2425 | 2425 | 76 |
| 497 | 20241212 | 105400 | 1658400355 | 2430 | 2425 | 2430 | 2410 | 2588 |
| 498 | 20241212 | 105300 | 1652141530 | 2430 | 2410 | 2430 | 2410 | 3 |
| 499 | 20241212 | 105200 | 1652134265 | 2430 | 2430 | 2435 | 2405 | 2527 |
| 500 | 20241212 | 105100 | 1646001270 | 2435 | 2415 | 2440 | 2400 | 3183 |
| 501 | 20241212 | 105000 | 1638333130 | 2415 | 2395 | 2415 | 2395 | 1073 |
| 502 | 20241212 | 104900 | 1635748045 | 2390 | 2425 | 2425 | 2390 | 4761 |
| 503 | 20241212 | 104800 | 1624307980 | 2445 | 2430 | 2470 | 2395 | 6419 |
| 504 | 20241212 | 104700 | 1608643925 | 2445 | 2420 | 2445 | 2415 | 1327 |
| 505 | 20241212 | 104600 | 1605412940 | 2415 | 2440 | 2445 | 2390 | 13878 |
| 506 | 20241212 | 104500 | 1572009265 | 2440 | 2440 | 2445 | 2425 | 283 |
| 507 | 20241212 | 104400 | 1571319625 | 2455 | 2440 | 2455 | 2440 | 263 |
| 508 | 20241212 | 104300 | 1570676380 | 2445 | 2445 | 2475 | 2410 | 5648 |
| 509 | 20241212 | 104200 | 1556758305 | 2405 | 2400 | 2445 | 2400 | 4787 |
| 510 | 20241212 | 104100 | 1545188015 | 2400 | 2460 | 2460 | 2390 | 19131 |
| 511 | 20241212 | 104000 | 1498925935 | 2490 | 2420 | 2500 | 2415 | 23073 |
| 512 | 20241212 | 103900 | 1441899090 | 2435 | 2390 | 2435 | 2390 | 3950 |
| 513 | 20241212 | 103800 | 1432413260 | 2390 | 2390 | 2420 | 2370 | 3751 |
| 514 | 20241212 | 103700 | 1423426225 | 2385 | 2475 | 2480 | 2385 | 15213 |
| 515 | 20241212 | 103600 | 1386405285 | 2480 | 2300 | 2480 | 2300 | 47844 |
| 516 | 20241212 | 103500 | 1270701065 | 2300 | 2290 | 2300 | 2285 | 1333 |
| 517 | 20241212 | 103400 | 1267636435 | 2290 | 2290 | 2290 | 2290 | 201 |
| 518 | 20241212 | 103300 | 1267176145 | 2290 | 2290 | 2290 | 2290 | 85 |
| 519 | 20241212 | 103200 | 1266981495 | 2285 | 2290 | 2290 | 2285 | 888 |
| 520 | 20241212 | 103100 | 1264950370 | 2290 | 2290 | 2290 | 2285 | 1669 |
| 521 | 20241212 | 103000 | 1261135805 | 2290 | 2295 | 2295 | 2290 | 742 |
| 522 | 20241212 | 102900 | 1259434395 | 2290 | 2295 | 2300 | 2290 | 1178 |
| 523 | 20241212 | 102800 | 1256728675 | 2300 | 2300 | 2300 | 2295 | 198 |
| 524 | 20241212 | 102700 | 1256274025 | 2310 | 2300 | 2310 | 2300 | 254 |
| 525 | 20241212 | 102600 | 1255689325 | 2310 | 2310 | 2310 | 2290 | 109 |
| 526 | 20241212 | 102500 | 1255437660 | 2290 | 2310 | 2310 | 2290 | 292 |
| 527 | 20241212 | 102400 | 1254767605 | 2315 | 2315 | 2315 | 2300 | 2323 |
| 528 | 20241212 | 102300 | 1249419860 | 2315 | 2310 | 2315 | 2310 | 203 |
| 529 | 20241212 | 102200 | 1248950920 | 2315 | 2300 | 2320 | 2295 | 1544 |
| 530 | 20241212 | 102100 | 1245376300 | 2315 | 2320 | 2320 | 2315 | 10 |
| 531 | 20241212 | 102000 | 1245353145 | 2320 | 2305 | 2320 | 2305 | 2186 |
| 532 | 20241212 | 101900 | 1240302750 | 2305 | 2290 | 2305 | 2290 | 1022 |
| 533 | 20241212 | 101800 | 1237952405 | 2290 | 2265 | 2290 | 2265 | 19 |
| 534 | 20241212 | 101700 | 1237909345 | 2285 | 2280 | 2285 | 2280 | 893 |
| 535 | 20241212 | 101600 | 1235869090 | 2280 | 2280 | 2280 | 2280 | 0 |
| 536 | 20241212 | 101500 | 1235869090 | 2280 | 2265 | 2280 | 2260 | 1001 |
| 537 | 20241212 | 101400 | 1233602810 | 2285 | 2285 | 2285 | 2285 | 778 |
| 538 | 20241212 | 101300 | 1231825080 | 2280 | 2270 | 2285 | 2260 | 8 |
| 539 | 20241212 | 101200 | 1231806905 | 2285 | 2280 | 2285 | 2250 | 2662 |
| 540 | 20241212 | 101100 | 1225790985 | 2280 | 2280 | 2285 | 2280 | 53 |
| 541 | 20241212 | 101000 | 1225670140 | 2290 | 2305 | 2305 | 2280 | 26 |
| 542 | 20241212 | 100900 | 1225610320 | 2305 | 2305 | 2305 | 2280 | 517 |
| 543 | 20241212 | 100800 | 1224431045 | 2305 | 2310 | 2310 | 2285 | 29 |
| 544 | 20241212 | 100700 | 1224364160 | 2310 | 2290 | 2315 | 2285 | 11464 |
| 545 | 20241212 | 100600 | 1198092150 | 2290 | 2305 | 2310 | 2290 | 1099 |
| 546 | 20241212 | 100500 | 1195571870 | 2310 | 2295 | 2310 | 2295 | 136 |
| 547 | 20241212 | 100400 | 1195259735 | 2315 | 2320 | 2320 | 2310 | 3058 |
| 548 | 20241212 | 100300 | 1188186365 | 2310 | 2285 | 2320 | 2285 | 2414 |
| 549 | 20241212 | 100200 | 1182624550 | 2275 | 2270 | 2285 | 2270 | 479 |
| 550 | 20241212 | 100100 | 1181536275 | 2285 | 2280 | 2285 | 2280 | 834 |
| 551 | 20241212 | 100000 | 1179633085 | 2280 | 2265 | 2280 | 2265 | 18 |
| 552 | 20241212 | 095900 | 1179592225 | 2270 | 2265 | 2270 | 2265 | 225 |
| 553 | 20241212 | 095800 | 1179081500 | 2270 | 2270 | 2270 | 2260 | 711 |
| 554 | 20241212 | 095700 | 1177467580 | 2260 | 2270 | 2270 | 2260 | 6326 |
| 555 | 20241212 | 095600 | 1163108850 | 2285 | 2275 | 2285 | 2270 | 140 |
| 556 | 20241212 | 095500 | 1162790485 | 2285 | 2290 | 2290 | 2275 | 307 |
| 557 | 20241212 | 095400 | 1162088965 | 2280 | 2300 | 2300 | 2280 | 1858 |
| 558 | 20241212 | 095300 | 1157845340 | 2300 | 2305 | 2305 | 2285 | 169 |
| 559 | 20241212 | 095200 | 1157457280 | 2280 | 2295 | 2325 | 2270 | 7944 |
| 560 | 20241212 | 095100 | 1139148490 | 2315 | 2285 | 2320 | 2260 | 3182 |
| 561 | 20241212 | 095000 | 1131845530 | 2280 | 2285 | 2285 | 2280 | 883 |
| 562 | 20241212 | 094900 | 1129829785 | 2285 | 2275 | 2285 | 2275 | 129 |
| 563 | 20241212 | 094800 | 1129535650 | 2280 | 2275 | 2280 | 2275 | 3125 |
| 564 | 20241212 | 094700 | 1122415200 | 2255 | 2275 | 2280 | 2255 | 747 |
| 565 | 20241212 | 094600 | 1120726685 | 2280 | 2255 | 2280 | 2255 | 1551 |
| 566 | 20241212 | 094500 | 1117226070 | 2250 | 2235 | 2250 | 2225 | 624 |
| 567 | 20241212 | 094400 | 1115827040 | 2255 | 2300 | 2300 | 2210 | 4260 |
| 568 | 20241212 | 094300 | 1106278425 | 2305 | 2330 | 2330 | 2305 | 786 |
| 569 | 20241212 | 094200 | 1104447070 | 2195 | 2195 | 2195 | 2195 | 0 |
| 570 | 20241212 | 094100 | 1104447070 | 2195 | 2310 | 2330 | 2195 | 3423 |
| 571 | 20241212 | 094000 | 1096512070 | 2310 | 2265 | 2310 | 2250 | 8043 |
| 572 | 20241212 | 093900 | 1078114495 | 2255 | 2210 | 2265 | 2200 | 6333 |
| 573 | 20241212 | 093800 | 1064039945 | 2225 | 2200 | 2225 | 2200 | 862 |
| 574 | 20241212 | 093700 | 1062127670 | 2200 | 2185 | 2200 | 2185 | 2423 |
| 575 | 20241212 | 093600 | 1056800565 | 2185 | 2175 | 2185 | 2160 | 411 |
| 576 | 20241212 | 093500 | 1055906315 | 2155 | 2185 | 2225 | 2150 | 2982 |
| 577 | 20241212 | 093400 | 1049444725 | 2185 | 2180 | 2205 | 2160 | 3994 |
| 578 | 20241212 | 093300 | 1040719650 | 2200 | 2175 | 2200 | 2135 | 18957 |
| 579 | 20241212 | 093200 | 999871395 | 2155 | 2240 | 2240 | 2155 | 15395 |
| 580 | 20241212 | 093100 | 966138340 | 2240 | 2255 | 2255 | 2220 | 4542 |
| 581 | 20241212 | 093000 | 955992855 | 2260 | 2265 | 2265 | 2230 | 5175 |
| 582 | 20241212 | 092900 | 944422475 | 2250 | 2250 | 2270 | 2235 | 1996 |
| 583 | 20241212 | 092800 | 939948265 | 2260 | 2250 | 2270 | 2245 | 786 |
| 584 | 20241212 | 092700 | 938170950 | 2270 | 2280 | 2280 | 2250 | 417 |
| 585 | 20241212 | 092600 | 937230785 | 2275 | 2300 | 2300 | 2240 | 1363 |
| 586 | 20241212 | 092500 | 934130410 | 2300 | 2270 | 2300 | 2270 | 5091 |
| 587 | 20241212 | 092400 | 922499365 | 2275 | 2245 | 2275 | 2235 | 3574 |
| 588 | 20241212 | 092300 | 914416715 | 2230 | 2240 | 2245 | 2230 | 2619 |
| 589 | 20241212 | 092200 | 908561610 | 2245 | 2260 | 2260 | 2240 | 2487 |
| 590 | 20241212 | 092100 | 902966710 | 2280 | 2260 | 2280 | 2260 | 3059 |
| 591 | 20241212 | 092000 | 896002190 | 2285 | 2270 | 2290 | 2260 | 3540 |
| 592 | 20241212 | 091900 | 887961505 | 2295 | 2275 | 2310 | 2265 | 13041 |
| 593 | 20241212 | 091800 | 858123540 | 2280 | 2270 | 2285 | 2270 | 511 |
| 594 | 20241212 | 091700 | 856955965 | 2285 | 2285 | 2285 | 2265 | 854 |
| 595 | 20241212 | 091600 | 855004745 | 2290 | 2260 | 2290 | 2260 | 7125 |
| 596 | 20241212 | 091500 | 838832420 | 2260 | 2290 | 2295 | 2260 | 10589 |
| 597 | 20241212 | 091400 | 814676745 | 2290 | 2300 | 2315 | 2285 | 6070 |
| 598 | 20241212 | 091300 | 800740200 | 2315 | 2280 | 2315 | 2280 | 4431 |
| 599 | 20241212 | 091200 | 790518165 | 2270 | 2320 | 2320 | 2265 | 5287 |
| 600 | 20241212 | 091100 | 778382375 | 2315 | 2240 | 2315 | 2230 | 11058 |
| 601 | 20241212 | 091000 | 753119145 | 2240 | 2225 | 2255 | 2210 | 12902 |
| 602 | 20241212 | 090900 | 724138645 | 2230 | 2305 | 2305 | 2205 | 20044 |
| 603 | 20241212 | 090800 | 678835750 | 2305 | 2225 | 2305 | 2210 | 12964 |
| 604 | 20241212 | 090700 | 649949510 | 2220 | 2245 | 2245 | 2150 | 31269 |
| 605 | 20241212 | 090600 | 581306730 | 2245 | 2295 | 2370 | 2245 | 20446 |
| 606 | 20241212 | 090500 | 534214030 | 2290 | 2400 | 2430 | 2280 | 36724 |
| 607 | 20241212 | 090400 | 447348540 | 2380 | 2435 | 2460 | 2370 | 61999 |
| 608 | 20241212 | 090300 | 297004540 | 2445 | 2370 | 2445 | 2315 | 48002 |
| 609 | 20241212 | 090200 | 182412560 | 2345 | 2290 | 2375 | 2260 | 79308 |
| 610 | 20241212 | 090100 | 0 | 2135 | 2135 | 2135 | 2135 | 0 |
| 611 | 20241212 | 090000 | 0 | 2135 | 2135 | 2135 | 2135 | 0 |