29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 184200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 8296 |
| 3 | 20241219 | 184100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20241219 | 184000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20241219 | 183900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20241219 | 183800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20241219 | 183700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20241219 | 183600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20241219 | 183500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20241219 | 183400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20241219 | 183300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20241219 | 183200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20241219 | 183100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20241219 | 183000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20241219 | 182900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20241219 | 182800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20241219 | 182700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20241219 | 182600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20241219 | 182500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20241219 | 182400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20241219 | 182300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20241219 | 182200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20241219 | 182100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20241219 | 182000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20241219 | 181900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20241219 | 181800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20241219 | 181700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20241219 | 181600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20241219 | 181500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20241219 | 181400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20241219 | 181300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20241219 | 181200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 8296 |
| 33 | 20241219 | 181100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20241219 | 181000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20241219 | 180900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20241219 | 180800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20241219 | 180700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20241219 | 180600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20241219 | 180500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20241219 | 180400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20241219 | 180300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20241219 | 180200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20241219 | 180100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20241219 | 180000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20241219 | 175900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20241219 | 175800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20241219 | 175700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20241219 | 175600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20241219 | 175500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20241219 | 175400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20241219 | 175300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20241219 | 175200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20241219 | 175100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20241219 | 175000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20241219 | 174900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20241219 | 174800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20241219 | 174700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20241219 | 174600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20241219 | 174500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20241219 | 174400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20241219 | 174300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20241219 | 174200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 8296 |
| 63 | 20241219 | 174100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20241219 | 174000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20241219 | 173900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20241219 | 173800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20241219 | 173700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20241219 | 173600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20241219 | 173500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20241219 | 173400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20241219 | 173300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20241219 | 173200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20241219 | 173100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20241219 | 173000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20241219 | 172900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20241219 | 172800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20241219 | 172700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20241219 | 172600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20241219 | 172500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20241219 | 172400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20241219 | 172300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20241219 | 172200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20241219 | 172100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20241219 | 172000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20241219 | 171900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20241219 | 171800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20241219 | 171700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20241219 | 171600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20241219 | 171500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20241219 | 171400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20241219 | 171300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20241219 | 171200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 8296 |
| 93 | 20241219 | 171100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20241219 | 171000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20241219 | 170900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20241219 | 170800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20241219 | 170700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20241219 | 170600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20241219 | 170500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20241219 | 170400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20241219 | 170300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20241219 | 170200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20241219 | 170100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20241219 | 170000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20241219 | 165900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20241219 | 165800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20241219 | 165700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20241219 | 165600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20241219 | 165500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20241219 | 165400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20241219 | 165300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20241219 | 165200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20241219 | 165100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20241219 | 165000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20241219 | 164900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20241219 | 164800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20241219 | 164700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20241219 | 164600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20241219 | 164500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20241219 | 164400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20241219 | 164300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20241219 | 164200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 8296 |
| 123 | 20241219 | 164100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20241219 | 164000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20241219 | 163900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20241219 | 163800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20241219 | 163700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20241219 | 163600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20241219 | 163500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20241219 | 163400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20241219 | 163300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20241219 | 163200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20241219 | 163100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20241219 | 163000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20241219 | 162900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20241219 | 162800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20241219 | 162700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20241219 | 162600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20241219 | 162500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20241219 | 162400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20241219 | 162300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20241219 | 162200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20241219 | 162100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20241219 | 162000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20241219 | 161900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20241219 | 161800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20241219 | 161700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20241219 | 161600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20241219 | 161500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20241219 | 161400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20241219 | 161300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20241219 | 161200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 8296 |
| 153 | 20241219 | 161100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20241219 | 161000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20241219 | 160900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20241219 | 160800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20241219 | 160700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20241219 | 160600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20241219 | 160500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20241219 | 160400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20241219 | 160300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20241219 | 160200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20241219 | 160100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20241219 | 160000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20241219 | 155900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20241219 | 155800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20241219 | 155700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20241219 | 155600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20241219 | 155500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20241219 | 155400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20241219 | 155300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20241219 | 155200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20241219 | 155100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20241219 | 155000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20241219 | 154900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20241219 | 154800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20241219 | 154700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20241219 | 154600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20241219 | 154500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20241219 | 154400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20241219 | 154300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20241219 | 154200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 8296 |
| 183 | 20241219 | 154100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 184 | 20241219 | 154000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20241219 | 153900 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 186 | 20241219 | 153800 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 187 | 20241219 | 153700 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 188 | 20241219 | 153600 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 189 | 20241219 | 153500 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 190 | 20241219 | 153400 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 191 | 20241219 | 153300 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 192 | 20241219 | 153200 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 193 | 20241219 | 153100 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 0 |
| 194 | 20241219 | 153000 | 2115160110 | 2435 | 2435 | 2435 | 2435 | 8296 |
| 195 | 20241219 | 152900 | 2094959350 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20241219 | 152800 | 2094959350 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20241219 | 152700 | 2094959350 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20241219 | 152600 | 2094959350 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20241219 | 152500 | 2094959350 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20241219 | 152400 | 2094959350 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20241219 | 152300 | 2094959350 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20241219 | 152200 | 2094959350 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20241219 | 152100 | 2094959350 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20241219 | 152000 | 2094959350 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20241219 | 151900 | 2094959350 | 2440 | 2435 | 2440 | 2430 | 2627 |
| 206 | 20241219 | 151800 | 2088566505 | 2435 | 2440 | 2440 | 2435 | 2057 |
| 207 | 20241219 | 151700 | 2083553545 | 2435 | 2440 | 2440 | 2435 | 2364 |
| 208 | 20241219 | 151600 | 2077796930 | 2440 | 2440 | 2440 | 2435 | 2609 |
| 209 | 20241219 | 151500 | 2071443470 | 2435 | 2440 | 2445 | 2435 | 700 |
| 210 | 20241219 | 151400 | 2069735965 | 2445 | 2440 | 2445 | 2435 | 1650 |
| 211 | 20241219 | 151300 | 2065715670 | 2440 | 2445 | 2445 | 2440 | 118 |
| 212 | 20241219 | 151200 | 2065427740 | 2435 | 2445 | 2445 | 2435 | 2372 |
| 213 | 20241219 | 151100 | 2059651350 | 2445 | 2445 | 2445 | 2440 | 4881 |
| 214 | 20241219 | 151000 | 2047741115 | 2445 | 2445 | 2450 | 2445 | 4692 |
| 215 | 20241219 | 150900 | 2036269165 | 2440 | 2440 | 2440 | 2440 | 228 |
| 216 | 20241219 | 150800 | 2035712845 | 2440 | 2440 | 2440 | 2440 | 32 |
| 217 | 20241219 | 150700 | 2035634765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 218 | 20241219 | 150600 | 2035634765 | 2440 | 2435 | 2440 | 2435 | 658 |
| 219 | 20241219 | 150500 | 2034031035 | 2435 | 2440 | 2440 | 2435 | 1182 |
| 220 | 20241219 | 150400 | 2031151960 | 2445 | 2440 | 2445 | 2440 | 409 |
| 221 | 20241219 | 150300 | 2030153995 | 2440 | 2440 | 2440 | 2435 | 392 |
| 222 | 20241219 | 150200 | 2029199465 | 2440 | 2435 | 2440 | 2435 | 5749 |
| 223 | 20241219 | 150100 | 2015200150 | 2430 | 2435 | 2435 | 2430 | 1511 |
| 224 | 20241219 | 150000 | 2011528360 | 2435 | 2430 | 2435 | 2425 | 538 |
| 225 | 20241219 | 145900 | 2010222505 | 2425 | 2425 | 2425 | 2425 | 92 |
| 226 | 20241219 | 145800 | 2009999405 | 2430 | 2430 | 2430 | 2430 | 165 |
| 227 | 20241219 | 145700 | 2009598455 | 2430 | 2430 | 2430 | 2430 | 1 |
| 228 | 20241219 | 145600 | 2009596025 | 2430 | 2435 | 2435 | 2425 | 3290 |
| 229 | 20241219 | 145500 | 2001610960 | 2435 | 2435 | 2435 | 2435 | 400 |
| 230 | 20241219 | 145400 | 2000636960 | 2435 | 2425 | 2435 | 2425 | 417 |
| 231 | 20241219 | 145300 | 1999621575 | 2435 | 2435 | 2435 | 2425 | 6741 |
| 232 | 20241219 | 145200 | 1983247100 | 2435 | 2425 | 2435 | 2425 | 3280 |
| 233 | 20241219 | 145100 | 1975289410 | 2425 | 2430 | 2430 | 2425 | 5229 |
| 234 | 20241219 | 145000 | 1962582950 | 2430 | 2430 | 2435 | 2430 | 663 |
| 235 | 20241219 | 144900 | 1960971555 | 2430 | 2430 | 2435 | 2430 | 106 |
| 236 | 20241219 | 144800 | 1960713950 | 2430 | 2435 | 2440 | 2430 | 104 |
| 237 | 20241219 | 144700 | 1960460820 | 2430 | 2430 | 2435 | 2430 | 8954 |
| 238 | 20241219 | 144600 | 1938702590 | 2435 | 2435 | 2435 | 2430 | 16384 |
| 239 | 20241219 | 144500 | 1898811955 | 2435 | 2440 | 2440 | 2435 | 517 |
| 240 | 20241219 | 144400 | 1897552055 | 2440 | 2440 | 2445 | 2440 | 760 |
| 241 | 20241219 | 144300 | 1895697650 | 2440 | 2440 | 2440 | 2440 | 50 |
| 242 | 20241219 | 144200 | 1895575650 | 2440 | 2445 | 2445 | 2440 | 345 |
| 243 | 20241219 | 144100 | 1894733775 | 2445 | 2440 | 2445 | 2440 | 520 |
| 244 | 20241219 | 144000 | 1893464475 | 2440 | 2440 | 2440 | 2440 | 0 |
| 245 | 20241219 | 143900 | 1893464475 | 2440 | 2440 | 2440 | 2440 | 5091 |
| 246 | 20241219 | 143800 | 1881042435 | 2440 | 2455 | 2455 | 2440 | 2602 |
| 247 | 20241219 | 143700 | 1874681240 | 2445 | 2445 | 2445 | 2445 | 1500 |
| 248 | 20241219 | 143600 | 1871013740 | 2445 | 2450 | 2450 | 2445 | 1079 |
| 249 | 20241219 | 143500 | 1868375190 | 2450 | 2450 | 2450 | 2450 | 1 |
| 250 | 20241219 | 143400 | 1868372740 | 2455 | 2455 | 2455 | 2455 | 0 |
| 251 | 20241219 | 143300 | 1868372740 | 2455 | 2445 | 2455 | 2445 | 1771 |
| 252 | 20241219 | 143200 | 1864041500 | 2450 | 2450 | 2450 | 2450 | 4 |
| 253 | 20241219 | 143100 | 1864031700 | 2450 | 2445 | 2450 | 2445 | 284 |
| 254 | 20241219 | 143000 | 1863336050 | 2450 | 2450 | 2450 | 2450 | 1002 |
| 255 | 20241219 | 142900 | 1860881150 | 2455 | 2450 | 2455 | 2450 | 1002 |
| 256 | 20241219 | 142800 | 1858426240 | 2445 | 2450 | 2450 | 2445 | 181 |
| 257 | 20241219 | 142700 | 1857983690 | 2445 | 2445 | 2445 | 2445 | 0 |
| 258 | 20241219 | 142600 | 1857983690 | 2445 | 2445 | 2445 | 2445 | 300 |
| 259 | 20241219 | 142500 | 1857250190 | 2450 | 2450 | 2450 | 2450 | 638 |
| 260 | 20241219 | 142400 | 1855687090 | 2455 | 2455 | 2455 | 2455 | 0 |
| 261 | 20241219 | 142300 | 1855687090 | 2455 | 2455 | 2455 | 2455 | 1 |
| 262 | 20241219 | 142200 | 1855684635 | 2455 | 2445 | 2455 | 2445 | 302 |
| 263 | 20241219 | 142100 | 1854946225 | 2445 | 2445 | 2445 | 2445 | 1 |
| 264 | 20241219 | 142000 | 1854943780 | 2455 | 2455 | 2455 | 2455 | 378 |
| 265 | 20241219 | 141900 | 1854015790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 266 | 20241219 | 141800 | 1854015790 | 2455 | 2455 | 2455 | 2455 | 100 |
| 267 | 20241219 | 141700 | 1853770290 | 2455 | 2445 | 2455 | 2445 | 1400 |
| 268 | 20241219 | 141600 | 1850340180 | 2445 | 2455 | 2455 | 2445 | 245 |
| 269 | 20241219 | 141500 | 1849741115 | 2450 | 2450 | 2450 | 2450 | 5923 |
| 270 | 20241219 | 141400 | 1835229765 | 2450 | 2450 | 2450 | 2450 | 100 |
| 271 | 20241219 | 141300 | 1834984765 | 2460 | 2455 | 2460 | 2455 | 5113 |
| 272 | 20241219 | 141200 | 1822432340 | 2460 | 2460 | 2460 | 2460 | 5 |
| 273 | 20241219 | 141100 | 1822420040 | 2455 | 2455 | 2455 | 2455 | 39 |
| 274 | 20241219 | 141000 | 1822324295 | 2460 | 2460 | 2460 | 2455 | 2151 |
| 275 | 20241219 | 140900 | 1817041675 | 2460 | 2460 | 2465 | 2455 | 293 |
| 276 | 20241219 | 140800 | 1816320890 | 2460 | 2460 | 2460 | 2460 | 299 |
| 277 | 20241219 | 140700 | 1815585350 | 2460 | 2460 | 2465 | 2460 | 1644 |
| 278 | 20241219 | 140600 | 1811541100 | 2465 | 2465 | 2465 | 2465 | 0 |
| 279 | 20241219 | 140500 | 1811541100 | 2465 | 2460 | 2465 | 2460 | 882 |
| 280 | 20241219 | 140400 | 1809371300 | 2455 | 2455 | 2455 | 2455 | 0 |
| 281 | 20241219 | 140300 | 1809371300 | 2455 | 2460 | 2460 | 2455 | 104 |
| 282 | 20241219 | 140200 | 1809115960 | 2460 | 2455 | 2460 | 2455 | 1032 |
| 283 | 20241219 | 140100 | 1806581265 | 2455 | 2455 | 2455 | 2455 | 753 |
| 284 | 20241219 | 140000 | 1804732650 | 2455 | 2455 | 2455 | 2455 | 4978 |
| 285 | 20241219 | 135900 | 1792511660 | 2460 | 2460 | 2460 | 2460 | 853 |
| 286 | 20241219 | 135800 | 1790413280 | 2465 | 2460 | 2465 | 2460 | 2006 |
| 287 | 20241219 | 135700 | 1785478490 | 2465 | 2465 | 2465 | 2465 | 1 |
| 288 | 20241219 | 135600 | 1785476025 | 2460 | 2465 | 2470 | 2460 | 2151 |
| 289 | 20241219 | 135500 | 1780184285 | 2465 | 2470 | 2470 | 2465 | 101 |
| 290 | 20241219 | 135400 | 1779935315 | 2465 | 2455 | 2465 | 2450 | 8101 |
| 291 | 20241219 | 135300 | 1759995645 | 2460 | 2460 | 2460 | 2460 | 1 |
| 292 | 20241219 | 135200 | 1759993185 | 2455 | 2450 | 2455 | 2450 | 250 |
| 293 | 20241219 | 135100 | 1759379935 | 2445 | 2450 | 2450 | 2445 | 638 |
| 294 | 20241219 | 135000 | 1757819345 | 2445 | 2445 | 2445 | 2445 | 25 |
| 295 | 20241219 | 134900 | 1757758220 | 2450 | 2450 | 2450 | 2450 | 2000 |
| 296 | 20241219 | 134800 | 1752858220 | 2450 | 2450 | 2450 | 2450 | 31 |
| 297 | 20241219 | 134700 | 1752782270 | 2440 | 2450 | 2450 | 2440 | 10691 |
| 298 | 20241219 | 134600 | 1726658950 | 2450 | 2450 | 2450 | 2450 | 1550 |
| 299 | 20241219 | 134500 | 1722861450 | 2450 | 2450 | 2455 | 2450 | 102 |
| 300 | 20241219 | 134400 | 1722611545 | 2455 | 2455 | 2455 | 2455 | 1 |
| 301 | 20241219 | 134300 | 1722609090 | 2450 | 2450 | 2450 | 2450 | 0 |
| 302 | 20241219 | 134200 | 1722609090 | 2450 | 2450 | 2450 | 2450 | 1207 |
| 303 | 20241219 | 134100 | 1719651940 | 2450 | 2450 | 2450 | 2450 | 0 |
| 304 | 20241219 | 134000 | 1719651940 | 2450 | 2450 | 2450 | 2450 | 670 |
| 305 | 20241219 | 133900 | 1718010440 | 2450 | 2445 | 2450 | 2445 | 1053 |
| 306 | 20241219 | 133800 | 1715431090 | 2445 | 2450 | 2450 | 2445 | 5680 |
| 307 | 20241219 | 133700 | 1701523985 | 2455 | 2450 | 2455 | 2450 | 882 |
| 308 | 20241219 | 133600 | 1699363065 | 2455 | 2455 | 2455 | 2450 | 1630 |
| 309 | 20241219 | 133500 | 1695369460 | 2455 | 2455 | 2455 | 2455 | 498 |
| 310 | 20241219 | 133400 | 1694146870 | 2455 | 2455 | 2455 | 2450 | 1227 |
| 311 | 20241219 | 133300 | 1691137085 | 2455 | 2450 | 2455 | 2450 | 1046 |
| 312 | 20241219 | 133200 | 1688569385 | 2455 | 2455 | 2455 | 2455 | 234 |
| 313 | 20241219 | 133100 | 1687994915 | 2460 | 2460 | 2460 | 2460 | 51 |
| 314 | 20241219 | 133000 | 1687869455 | 2455 | 2455 | 2455 | 2455 | 418 |
| 315 | 20241219 | 132900 | 1686843265 | 2455 | 2460 | 2460 | 2455 | 170 |
| 316 | 20241219 | 132800 | 1686425815 | 2460 | 2455 | 2460 | 2455 | 1028 |
| 317 | 20241219 | 132700 | 1683901975 | 2460 | 2460 | 2460 | 2460 | 2 |
| 318 | 20241219 | 132600 | 1683897055 | 2450 | 2455 | 2455 | 2450 | 175 |
| 319 | 20241219 | 132500 | 1683467640 | 2450 | 2450 | 2450 | 2450 | 2 |
| 320 | 20241219 | 132400 | 1683462740 | 2455 | 2455 | 2455 | 2455 | 22 |
| 321 | 20241219 | 132300 | 1683408730 | 2450 | 2455 | 2455 | 2450 | 510 |
| 322 | 20241219 | 132200 | 1682159180 | 2460 | 2450 | 2460 | 2450 | 120 |
| 323 | 20241219 | 132100 | 1681865030 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 324 | 20241219 | 132000 | 1679415030 | 2450 | 2450 | 2450 | 2450 | 0 |
| 325 | 20241219 | 131900 | 1679415030 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 326 | 20241219 | 131800 | 1676965030 | 2450 | 2450 | 2450 | 2450 | 0 |
| 327 | 20241219 | 131700 | 1676965030 | 2450 | 2455 | 2455 | 2450 | 2257 |
| 328 | 20241219 | 131600 | 1671425200 | 2455 | 2455 | 2455 | 2455 | 649 |
| 329 | 20241219 | 131500 | 1669831905 | 2455 | 2455 | 2455 | 2455 | 0 |
| 330 | 20241219 | 131400 | 1669831905 | 2455 | 2450 | 2455 | 2450 | 52 |
| 331 | 20241219 | 131300 | 1669704495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 332 | 20241219 | 131200 | 1669704495 | 2460 | 2450 | 2460 | 2450 | 502 |
| 333 | 20241219 | 131100 | 1668474575 | 2455 | 2455 | 2455 | 2455 | 1 |
| 334 | 20241219 | 131000 | 1668472120 | 2460 | 2460 | 2460 | 2460 | 46 |
| 335 | 20241219 | 130900 | 1668358960 | 2460 | 2460 | 2460 | 2450 | 94 |
| 336 | 20241219 | 130800 | 1668127770 | 2450 | 2460 | 2460 | 2450 | 799 |
| 337 | 20241219 | 130700 | 1666166230 | 2460 | 2455 | 2465 | 2455 | 2703 |
| 338 | 20241219 | 130600 | 1659512330 | 2455 | 2450 | 2455 | 2450 | 166 |
| 339 | 20241219 | 130500 | 1659105130 | 2450 | 2455 | 2460 | 2450 | 5196 |
| 340 | 20241219 | 130400 | 1646352430 | 2455 | 2455 | 2455 | 2455 | 500 |
| 341 | 20241219 | 130300 | 1645124930 | 2455 | 2455 | 2455 | 2455 | 182 |
| 342 | 20241219 | 130200 | 1644678120 | 2455 | 2455 | 2455 | 2455 | 0 |
| 343 | 20241219 | 130100 | 1644678120 | 2455 | 2455 | 2455 | 2455 | 1000 |
| 344 | 20241219 | 130000 | 1642223120 | 2465 | 2455 | 2465 | 2455 | 600 |
| 345 | 20241219 | 125900 | 1640749610 | 2465 | 2465 | 2465 | 2465 | 0 |
| 346 | 20241219 | 125800 | 1640749610 | 2465 | 2465 | 2465 | 2465 | 0 |
| 347 | 20241219 | 125700 | 1640749610 | 2465 | 2465 | 2465 | 2465 | 0 |
| 348 | 20241219 | 125600 | 1640749610 | 2465 | 2460 | 2465 | 2455 | 2217 |
| 349 | 20241219 | 125500 | 1635296785 | 2460 | 2460 | 2460 | 2460 | 0 |
| 350 | 20241219 | 125400 | 1635296785 | 2460 | 2460 | 2460 | 2460 | 823 |
| 351 | 20241219 | 125300 | 1633272205 | 2460 | 2455 | 2460 | 2455 | 310 |
| 352 | 20241219 | 125200 | 1632511150 | 2460 | 2460 | 2460 | 2455 | 934 |
| 353 | 20241219 | 125100 | 1630217925 | 2455 | 2460 | 2460 | 2455 | 982 |
| 354 | 20241219 | 125000 | 1627806665 | 2460 | 2450 | 2460 | 2450 | 402 |
| 355 | 20241219 | 124900 | 1626821755 | 2450 | 2450 | 2450 | 2450 | 0 |
| 356 | 20241219 | 124800 | 1626821755 | 2450 | 2450 | 2450 | 2450 | 196 |
| 357 | 20241219 | 124700 | 1626341555 | 2450 | 2450 | 2450 | 2450 | 100 |
| 358 | 20241219 | 124600 | 1626096555 | 2445 | 2445 | 2445 | 2445 | 1 |
| 359 | 20241219 | 124500 | 1626094110 | 2450 | 2450 | 2450 | 2450 | 1010 |
| 360 | 20241219 | 124400 | 1623619610 | 2450 | 2450 | 2450 | 2450 | 2521 |
| 361 | 20241219 | 124300 | 1617443160 | 2450 | 2450 | 2450 | 2450 | 2889 |
| 362 | 20241219 | 124200 | 1610365110 | 2460 | 2460 | 2460 | 2460 | 7 |
| 363 | 20241219 | 124100 | 1610347890 | 2455 | 2455 | 2455 | 2455 | 10 |
| 364 | 20241219 | 124000 | 1610323340 | 2455 | 2455 | 2455 | 2455 | 0 |
| 365 | 20241219 | 123900 | 1610323340 | 2455 | 2455 | 2455 | 2455 | 1 |
| 366 | 20241219 | 123800 | 1610320885 | 2455 | 2460 | 2460 | 2455 | 117 |
| 367 | 20241219 | 123700 | 1610033130 | 2445 | 2445 | 2445 | 2445 | 1 |
| 368 | 20241219 | 123600 | 1610030685 | 2460 | 2455 | 2465 | 2455 | 1809 |
| 369 | 20241219 | 123500 | 1605580580 | 2450 | 2445 | 2450 | 2445 | 4422 |
| 370 | 20241219 | 123400 | 1594761680 | 2445 | 2450 | 2450 | 2445 | 54 |
| 371 | 20241219 | 123300 | 1594629640 | 2445 | 2450 | 2450 | 2445 | 102 |
| 372 | 20241219 | 123200 | 1594379800 | 2450 | 2450 | 2450 | 2450 | 305 |
| 373 | 20241219 | 123100 | 1593632550 | 2450 | 2445 | 2450 | 2445 | 4222 |
| 374 | 20241219 | 123000 | 1583309750 | 2445 | 2450 | 2455 | 2445 | 140 |
| 375 | 20241219 | 122900 | 1582966750 | 2450 | 2460 | 2460 | 2450 | 374 |
| 376 | 20241219 | 122800 | 1582047380 | 2450 | 2450 | 2460 | 2445 | 902 |
| 377 | 20241219 | 122700 | 1579837465 | 2450 | 2450 | 2460 | 2450 | 4426 |
| 378 | 20241219 | 122600 | 1568993745 | 2455 | 2460 | 2460 | 2455 | 2552 |
| 379 | 20241219 | 122500 | 1562728575 | 2455 | 2455 | 2455 | 2455 | 1750 |
| 380 | 20241219 | 122400 | 1558432325 | 2450 | 2465 | 2465 | 2450 | 5040 |
| 381 | 20241219 | 122300 | 1546059065 | 2465 | 2465 | 2465 | 2465 | 2480 |
| 382 | 20241219 | 122200 | 1539945865 | 2465 | 2450 | 2465 | 2450 | 201 |
| 383 | 20241219 | 122100 | 1539453400 | 2465 | 2465 | 2465 | 2465 | 19 |
| 384 | 20241219 | 122000 | 1539406565 | 2450 | 2455 | 2455 | 2450 | 21368 |
| 385 | 20241219 | 121900 | 1487044765 | 2455 | 2470 | 2470 | 2455 | 20078 |
| 386 | 20241219 | 121800 | 1437688375 | 2465 | 2475 | 2475 | 2465 | 4434 |
| 387 | 20241219 | 121700 | 1426751890 | 2475 | 2465 | 2475 | 2465 | 12013 |
| 388 | 20241219 | 121600 | 1397090040 | 2470 | 2465 | 2470 | 2465 | 1752 |
| 389 | 20241219 | 121500 | 1392771350 | 2470 | 2470 | 2470 | 2470 | 2000 |
| 390 | 20241219 | 121400 | 1387831350 | 2470 | 2470 | 2470 | 2470 | 557 |
| 391 | 20241219 | 121300 | 1386455560 | 2470 | 2470 | 2470 | 2470 | 0 |
| 392 | 20241219 | 121200 | 1386455560 | 2470 | 2465 | 2470 | 2465 | 203 |
| 393 | 20241219 | 121100 | 1385955155 | 2465 | 2470 | 2470 | 2465 | 918 |
| 394 | 20241219 | 121000 | 1383692035 | 2470 | 2470 | 2470 | 2470 | 3003 |
| 395 | 20241219 | 120900 | 1376274625 | 2470 | 2470 | 2470 | 2470 | 0 |
| 396 | 20241219 | 120800 | 1376274625 | 2470 | 2470 | 2470 | 2460 | 2003 |
| 397 | 20241219 | 120700 | 1371347215 | 2455 | 2455 | 2455 | 2455 | 0 |
| 398 | 20241219 | 120600 | 1371347215 | 2455 | 2460 | 2460 | 2455 | 4420 |
| 399 | 20241219 | 120500 | 1360495970 | 2475 | 2475 | 2475 | 2455 | 5132 |
| 400 | 20241219 | 120400 | 1347864290 | 2475 | 2465 | 2475 | 2460 | 215 |
| 401 | 20241219 | 120300 | 1347335255 | 2465 | 2455 | 2480 | 2455 | 103 |
| 402 | 20241219 | 120200 | 1347081360 | 2480 | 2475 | 2480 | 2460 | 9873 |
| 403 | 20241219 | 120100 | 1322727975 | 2480 | 2480 | 2480 | 2465 | 72 |
| 404 | 20241219 | 120000 | 1322550030 | 2480 | 2480 | 2480 | 2480 | 0 |
| 405 | 20241219 | 115900 | 1322550030 | 2480 | 2470 | 2480 | 2470 | 101 |
| 406 | 20241219 | 115800 | 1322300550 | 2480 | 2475 | 2480 | 2460 | 5051 |
| 407 | 20241219 | 115700 | 1309861105 | 2480 | 2475 | 2480 | 2465 | 5730 |
| 408 | 20241219 | 115600 | 1295721830 | 2475 | 2475 | 2485 | 2465 | 5102 |
| 409 | 20241219 | 115500 | 1283125580 | 2485 | 2485 | 2495 | 2475 | 11894 |
| 410 | 20241219 | 115400 | 1253577720 | 2495 | 2485 | 2495 | 2485 | 4066 |
| 411 | 20241219 | 115300 | 1243458730 | 2490 | 2490 | 2490 | 2480 | 2301 |
| 412 | 20241219 | 115200 | 1237749240 | 2495 | 2495 | 2495 | 2480 | 1353 |
| 413 | 20241219 | 115100 | 1234379745 | 2490 | 2495 | 2500 | 2490 | 5791 |
| 414 | 20241219 | 115000 | 1219945470 | 2500 | 2480 | 2500 | 2480 | 31918 |
| 415 | 20241219 | 114900 | 1140586805 | 2480 | 2475 | 2480 | 2475 | 523 |
| 416 | 20241219 | 114800 | 1139292370 | 2480 | 2475 | 2480 | 2475 | 2515 |
| 417 | 20241219 | 114700 | 1133061460 | 2480 | 2475 | 2480 | 2475 | 151 |
| 418 | 20241219 | 114600 | 1132687715 | 2480 | 2480 | 2480 | 2480 | 11375 |
| 419 | 20241219 | 114500 | 1104477715 | 2490 | 2485 | 2490 | 2475 | 17616 |
| 420 | 20241219 | 114400 | 1060768240 | 2485 | 2480 | 2490 | 2480 | 8111 |
| 421 | 20241219 | 114300 | 1040615200 | 2485 | 2470 | 2485 | 2470 | 10352 |
| 422 | 20241219 | 114200 | 1015000895 | 2465 | 2470 | 2470 | 2465 | 2057 |
| 423 | 20241219 | 114100 | 1009920390 | 2465 | 2450 | 2470 | 2450 | 22678 |
| 424 | 20241219 | 114000 | 954030655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 425 | 20241219 | 113900 | 954030655 | 2450 | 2445 | 2450 | 2445 | 214 |
| 426 | 20241219 | 113800 | 953507420 | 2445 | 2445 | 2445 | 2445 | 2491 |
| 427 | 20241219 | 113700 | 947416925 | 2450 | 2450 | 2450 | 2450 | 0 |
| 428 | 20241219 | 113600 | 947416925 | 2450 | 2450 | 2450 | 2450 | 800 |
| 429 | 20241219 | 113500 | 945456925 | 2445 | 2445 | 2445 | 2445 | 434 |
| 430 | 20241219 | 113400 | 944395795 | 2445 | 2440 | 2450 | 2440 | 2356 |
| 431 | 20241219 | 113300 | 938638370 | 2440 | 2445 | 2450 | 2440 | 396 |
| 432 | 20241219 | 113200 | 937670660 | 2450 | 2450 | 2450 | 2445 | 1753 |
| 433 | 20241219 | 113100 | 933382310 | 2450 | 2445 | 2455 | 2445 | 534 |
| 434 | 20241219 | 113000 | 932073435 | 2450 | 2450 | 2450 | 2450 | 48 |
| 435 | 20241219 | 112900 | 931955835 | 2440 | 2445 | 2445 | 2440 | 4945 |
| 436 | 20241219 | 112800 | 919874210 | 2445 | 2450 | 2455 | 2445 | 3020 |
| 437 | 20241219 | 112700 | 912475300 | 2450 | 2445 | 2450 | 2440 | 2080 |
| 438 | 20241219 | 112600 | 907390445 | 2445 | 2440 | 2445 | 2440 | 311 |
| 439 | 20241219 | 112500 | 906631550 | 2440 | 2435 | 2440 | 2435 | 2826 |
| 440 | 20241219 | 112400 | 899736410 | 2440 | 2440 | 2440 | 2440 | 185 |
| 441 | 20241219 | 112300 | 899285010 | 2440 | 2440 | 2440 | 2440 | 1575 |
| 442 | 20241219 | 112200 | 895442010 | 2440 | 2440 | 2440 | 2440 | 600 |
| 443 | 20241219 | 112100 | 893978010 | 2440 | 2440 | 2440 | 2440 | 125 |
| 444 | 20241219 | 112000 | 893673010 | 2440 | 2435 | 2445 | 2430 | 2857 |
| 445 | 20241219 | 111900 | 886704730 | 2435 | 2425 | 2435 | 2420 | 3565 |
| 446 | 20241219 | 111800 | 878061515 | 2425 | 2425 | 2425 | 2425 | 113 |
| 447 | 20241219 | 111700 | 877787490 | 2425 | 2425 | 2425 | 2420 | 762 |
| 448 | 20241219 | 111600 | 875943295 | 2425 | 2425 | 2430 | 2425 | 757 |
| 449 | 20241219 | 111500 | 874107565 | 2425 | 2425 | 2425 | 2420 | 201 |
| 450 | 20241219 | 111400 | 873620340 | 2425 | 2425 | 2425 | 2425 | 216 |
| 451 | 20241219 | 111300 | 873096540 | 2425 | 2420 | 2430 | 2420 | 85 |
| 452 | 20241219 | 111200 | 872890510 | 2430 | 2425 | 2430 | 2425 | 162 |
| 453 | 20241219 | 111100 | 872497650 | 2425 | 2430 | 2430 | 2425 | 206 |
| 454 | 20241219 | 111000 | 871998070 | 2415 | 2415 | 2415 | 2415 | 12 |
| 455 | 20241219 | 110900 | 871969090 | 2415 | 2425 | 2425 | 2415 | 20001 |
| 456 | 20241219 | 110800 | 823605650 | 2430 | 2430 | 2430 | 2430 | 1 |
| 457 | 20241219 | 110700 | 823603220 | 2425 | 2425 | 2425 | 2425 | 500 |
| 458 | 20241219 | 110600 | 822390720 | 2430 | 2425 | 2430 | 2425 | 202 |
| 459 | 20241219 | 110500 | 821900865 | 2425 | 2425 | 2425 | 2425 | 720 |
| 460 | 20241219 | 110400 | 820154865 | 2430 | 2425 | 2430 | 2425 | 2093 |
| 461 | 20241219 | 110300 | 815078085 | 2430 | 2430 | 2430 | 2430 | 10 |
| 462 | 20241219 | 110200 | 815053785 | 2425 | 2425 | 2430 | 2425 | 1790 |
| 463 | 20241219 | 110100 | 810712940 | 2425 | 2425 | 2430 | 2425 | 255 |
| 464 | 20241219 | 110000 | 810094545 | 2420 | 2425 | 2425 | 2420 | 5078 |
| 465 | 20241219 | 105900 | 797790040 | 2425 | 2430 | 2430 | 2425 | 1692 |
| 466 | 20241219 | 105800 | 793678485 | 2430 | 2440 | 2440 | 2430 | 787 |
| 467 | 20241219 | 105700 | 791766015 | 2430 | 2430 | 2440 | 2430 | 310 |
| 468 | 20241219 | 105600 | 791012705 | 2435 | 2435 | 2435 | 2435 | 0 |
| 469 | 20241219 | 105500 | 791012705 | 2435 | 2430 | 2435 | 2425 | 1155 |
| 470 | 20241219 | 105400 | 788207735 | 2445 | 2445 | 2445 | 2435 | 105 |
| 471 | 20241219 | 105300 | 787952010 | 2445 | 2435 | 2445 | 2435 | 391 |
| 472 | 20241219 | 105200 | 786999915 | 2445 | 2445 | 2445 | 2445 | 7 |
| 473 | 20241219 | 105100 | 786982800 | 2445 | 2445 | 2445 | 2435 | 2490 |
| 474 | 20241219 | 105000 | 780919610 | 2445 | 2445 | 2445 | 2440 | 508 |
| 475 | 20241219 | 104900 | 779680055 | 2440 | 2440 | 2440 | 2440 | 100 |
| 476 | 20241219 | 104800 | 779436055 | 2440 | 2440 | 2440 | 2440 | 200 |
| 477 | 20241219 | 104700 | 778948055 | 2435 | 2440 | 2440 | 2435 | 370 |
| 478 | 20241219 | 104600 | 778046755 | 2440 | 2440 | 2440 | 2440 | 13 |
| 479 | 20241219 | 104500 | 778015035 | 2440 | 2440 | 2440 | 2435 | 68 |
| 480 | 20241219 | 104400 | 777849120 | 2440 | 2430 | 2445 | 2430 | 1475 |
| 481 | 20241219 | 104300 | 774258750 | 2445 | 2445 | 2445 | 2445 | 0 |
| 482 | 20241219 | 104200 | 774258750 | 2445 | 2445 | 2445 | 2440 | 60 |
| 483 | 20241219 | 104100 | 774112055 | 2430 | 2440 | 2445 | 2430 | 666 |
| 484 | 20241219 | 104000 | 772493560 | 2445 | 2445 | 2445 | 2430 | 1201 |
| 485 | 20241219 | 103900 | 769560115 | 2445 | 2440 | 2445 | 2430 | 4118 |
| 486 | 20241219 | 103800 | 759537330 | 2430 | 2435 | 2435 | 2430 | 1407 |
| 487 | 20241219 | 103700 | 756111785 | 2430 | 2430 | 2430 | 2430 | 2247 |
| 488 | 20241219 | 103600 | 750651575 | 2430 | 2430 | 2430 | 2430 | 0 |
| 489 | 20241219 | 103500 | 750651575 | 2430 | 2430 | 2430 | 2430 | 3 |
| 490 | 20241219 | 103400 | 750644285 | 2425 | 2415 | 2425 | 2415 | 1288 |
| 491 | 20241219 | 103300 | 747531620 | 2420 | 2425 | 2425 | 2415 | 8656 |
| 492 | 20241219 | 103200 | 726593010 | 2425 | 2425 | 2425 | 2425 | 501 |
| 493 | 20241219 | 103100 | 725378085 | 2425 | 2425 | 2430 | 2425 | 1610 |
| 494 | 20241219 | 103000 | 721473735 | 2435 | 2425 | 2435 | 2425 | 1786 |
| 495 | 20241219 | 102900 | 717142665 | 2435 | 2430 | 2435 | 2430 | 31 |
| 496 | 20241219 | 102800 | 717067330 | 2435 | 2425 | 2435 | 2425 | 2471 |
| 497 | 20241219 | 102700 | 711075135 | 2435 | 2430 | 2435 | 2430 | 3652 |
| 498 | 20241219 | 102600 | 702185015 | 2435 | 2430 | 2435 | 2430 | 10 |
| 499 | 20241219 | 102500 | 702160705 | 2430 | 2425 | 2430 | 2425 | 1820 |
| 500 | 20241219 | 102400 | 697743105 | 2430 | 2430 | 2430 | 2430 | 278 |
| 501 | 20241219 | 102300 | 697067565 | 2435 | 2435 | 2435 | 2430 | 2185 |
| 502 | 20241219 | 102200 | 691757745 | 2430 | 2435 | 2440 | 2430 | 3096 |
| 503 | 20241219 | 102100 | 684232160 | 2435 | 2430 | 2435 | 2430 | 329 |
| 504 | 20241219 | 102000 | 683431745 | 2430 | 2430 | 2430 | 2430 | 43 |
| 505 | 20241219 | 101900 | 683327255 | 2430 | 2435 | 2435 | 2430 | 523 |
| 506 | 20241219 | 101800 | 682056265 | 2445 | 2445 | 2445 | 2445 | 0 |
| 507 | 20241219 | 101700 | 682056265 | 2445 | 2440 | 2445 | 2440 | 3 |
| 508 | 20241219 | 101600 | 682048935 | 2435 | 2445 | 2445 | 2435 | 101 |
| 509 | 20241219 | 101500 | 681802990 | 2435 | 2435 | 2435 | 2435 | 1 |
| 510 | 20241219 | 101400 | 681800555 | 2430 | 2435 | 2435 | 2430 | 303 |
| 511 | 20241219 | 101300 | 681063765 | 2430 | 2435 | 2435 | 2430 | 4524 |
| 512 | 20241219 | 101200 | 670055165 | 2440 | 2440 | 2440 | 2440 | 552 |
| 513 | 20241219 | 101100 | 668708285 | 2445 | 2445 | 2445 | 2445 | 2 |
| 514 | 20241219 | 101000 | 668703395 | 2440 | 2440 | 2440 | 2440 | 933 |
| 515 | 20241219 | 100900 | 666426875 | 2440 | 2445 | 2445 | 2440 | 3569 |
| 516 | 20241219 | 100800 | 657711670 | 2450 | 2450 | 2450 | 2445 | 5 |
| 517 | 20241219 | 100700 | 657699425 | 2445 | 2445 | 2445 | 2445 | 401 |
| 518 | 20241219 | 100600 | 656718980 | 2450 | 2445 | 2450 | 2445 | 89 |
| 519 | 20241219 | 100500 | 656501220 | 2445 | 2445 | 2445 | 2445 | 1493 |
| 520 | 20241219 | 100400 | 652850835 | 2450 | 2450 | 2450 | 2450 | 204 |
| 521 | 20241219 | 100300 | 652351035 | 2450 | 2450 | 2450 | 2450 | 201 |
| 522 | 20241219 | 100200 | 651858585 | 2450 | 2450 | 2455 | 2450 | 581 |
| 523 | 20241219 | 100100 | 650435130 | 2455 | 2450 | 2460 | 2450 | 222 |
| 524 | 20241219 | 100000 | 649891115 | 2455 | 2455 | 2455 | 2455 | 106 |
| 525 | 20241219 | 095900 | 649630885 | 2455 | 2455 | 2455 | 2455 | 40 |
| 526 | 20241219 | 095800 | 649532685 | 2460 | 2460 | 2460 | 2460 | 50 |
| 527 | 20241219 | 095700 | 649409685 | 2460 | 2460 | 2465 | 2460 | 546 |
| 528 | 20241219 | 095600 | 648065340 | 2460 | 2440 | 2460 | 2440 | 22488 |
| 529 | 20241219 | 095500 | 593007275 | 2440 | 2435 | 2440 | 2435 | 4399 |
| 530 | 20241219 | 095400 | 582291525 | 2440 | 2440 | 2440 | 2440 | 0 |
| 531 | 20241219 | 095300 | 582291525 | 2440 | 2430 | 2440 | 2430 | 105 |
| 532 | 20241219 | 095200 | 582035835 | 2435 | 2430 | 2435 | 2430 | 637 |
| 533 | 20241219 | 095100 | 580484815 | 2435 | 2435 | 2435 | 2435 | 240 |
| 534 | 20241219 | 095000 | 579900415 | 2435 | 2430 | 2440 | 2430 | 1650 |
| 535 | 20241219 | 094900 | 575886455 | 2435 | 2435 | 2435 | 2430 | 391 |
| 536 | 20241219 | 094800 | 574934470 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 537 | 20241219 | 094700 | 572499470 | 2435 | 2435 | 2435 | 2435 | 1370 |
| 538 | 20241219 | 094600 | 569163520 | 2440 | 2440 | 2440 | 2440 | 2 |
| 539 | 20241219 | 094500 | 569158640 | 2440 | 2435 | 2440 | 2435 | 2368 |
| 540 | 20241219 | 094400 | 563392555 | 2430 | 2425 | 2430 | 2425 | 2060 |
| 541 | 20241219 | 094300 | 558389755 | 2425 | 2430 | 2430 | 2425 | 5001 |
| 542 | 20241219 | 094200 | 546262325 | 2430 | 2430 | 2435 | 2430 | 1922 |
| 543 | 20241219 | 094100 | 541591855 | 2430 | 2425 | 2430 | 2425 | 202 |
| 544 | 20241219 | 094000 | 541101995 | 2425 | 2430 | 2430 | 2425 | 904 |
| 545 | 20241219 | 093900 | 538909275 | 2430 | 2430 | 2430 | 2430 | 721 |
| 546 | 20241219 | 093800 | 537157245 | 2430 | 2430 | 2430 | 2415 | 14554 |
| 547 | 20241219 | 093700 | 501947620 | 2425 | 2425 | 2425 | 2425 | 1828 |
| 548 | 20241219 | 093600 | 497514720 | 2425 | 2420 | 2430 | 2420 | 3675 |
| 549 | 20241219 | 093500 | 488611235 | 2425 | 2425 | 2430 | 2425 | 1045 |
| 550 | 20241219 | 093400 | 486077105 | 2435 | 2435 | 2435 | 2435 | 3 |
| 551 | 20241219 | 093300 | 486069800 | 2435 | 2425 | 2435 | 2420 | 11138 |
| 552 | 20241219 | 093200 | 459041845 | 2425 | 2425 | 2425 | 2420 | 9634 |
| 553 | 20241219 | 093100 | 435725465 | 2425 | 2435 | 2435 | 2420 | 10199 |
| 554 | 20241219 | 093000 | 411000630 | 2430 | 2435 | 2435 | 2430 | 3510 |
| 555 | 20241219 | 092900 | 402470915 | 2435 | 2440 | 2440 | 2435 | 1869 |
| 556 | 20241219 | 092800 | 397919800 | 2440 | 2435 | 2440 | 2435 | 551 |
| 557 | 20241219 | 092700 | 396577860 | 2440 | 2435 | 2440 | 2435 | 1131 |
| 558 | 20241219 | 092600 | 393822935 | 2435 | 2435 | 2435 | 2435 | 111 |
| 559 | 20241219 | 092500 | 393552650 | 2435 | 2435 | 2440 | 2435 | 618 |
| 560 | 20241219 | 092400 | 392047795 | 2435 | 2435 | 2435 | 2435 | 654 |
| 561 | 20241219 | 092300 | 390455305 | 2430 | 2430 | 2430 | 2425 | 365 |
| 562 | 20241219 | 092200 | 389569355 | 2425 | 2430 | 2430 | 2425 | 297 |
| 563 | 20241219 | 092100 | 388847845 | 2430 | 2435 | 2435 | 2425 | 968 |
| 564 | 20241219 | 092000 | 386496270 | 2435 | 2425 | 2435 | 2425 | 538 |
| 565 | 20241219 | 091900 | 385189825 | 2435 | 2430 | 2435 | 2430 | 6248 |
| 566 | 20241219 | 091800 | 370004185 | 2435 | 2435 | 2435 | 2435 | 3259 |
| 567 | 20241219 | 091700 | 362068520 | 2435 | 2435 | 2435 | 2430 | 1519 |
| 568 | 20241219 | 091600 | 358375345 | 2430 | 2435 | 2435 | 2430 | 392 |
| 569 | 20241219 | 091500 | 357422245 | 2430 | 2440 | 2440 | 2430 | 7167 |
| 570 | 20241219 | 091400 | 340001675 | 2440 | 2440 | 2440 | 2440 | 1511 |
| 571 | 20241219 | 091300 | 336314835 | 2440 | 2435 | 2445 | 2435 | 1680 |
| 572 | 20241219 | 091200 | 332223935 | 2435 | 2430 | 2435 | 2430 | 1838 |
| 573 | 20241219 | 091100 | 327752575 | 2430 | 2430 | 2430 | 2425 | 11288 |
| 574 | 20241219 | 091000 | 300378755 | 2430 | 2435 | 2435 | 2425 | 4063 |
| 575 | 20241219 | 090900 | 290509065 | 2430 | 2440 | 2440 | 2430 | 13891 |
| 576 | 20241219 | 090800 | 256732660 | 2440 | 2440 | 2445 | 2430 | 6399 |
| 577 | 20241219 | 090700 | 241160470 | 2435 | 2430 | 2435 | 2425 | 2345 |
| 578 | 20241219 | 090600 | 235455450 | 2425 | 2420 | 2430 | 2420 | 3341 |
| 579 | 20241219 | 090500 | 227366980 | 2420 | 2430 | 2430 | 2420 | 2486 |
| 580 | 20241219 | 090400 | 221342110 | 2430 | 2425 | 2430 | 2415 | 7969 |
| 581 | 20241219 | 090300 | 202018675 | 2425 | 2420 | 2425 | 2405 | 2759 |
| 582 | 20241219 | 090200 | 195365945 | 2420 | 2415 | 2420 | 2415 | 5940 |
| 583 | 20241219 | 090100 | 180996895 | 2415 | 2400 | 2420 | 2395 | 17873 |
| 584 | 20241219 | 090000 | 138014940 | 2400 | 2425 | 2430 | 2400 | 57102 |