29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 185500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 1943 |
| 3 | 20241210 | 185400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 4 | 20241210 | 185300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 5 | 20241210 | 185200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 6 | 20241210 | 185100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 7 | 20241210 | 185000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 8 | 20241210 | 184900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 9 | 20241210 | 184800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 10 | 20241210 | 184700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 11 | 20241210 | 184600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 12 | 20241210 | 184500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 13 | 20241210 | 184400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 14 | 20241210 | 184300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 15 | 20241210 | 184200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 16 | 20241210 | 184100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 17 | 20241210 | 184000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 18 | 20241210 | 183900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 19 | 20241210 | 183800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 20 | 20241210 | 183700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 21 | 20241210 | 183600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 22 | 20241210 | 183500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 23 | 20241210 | 183400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 24 | 20241210 | 183300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 25 | 20241210 | 183200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 26 | 20241210 | 183100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 27 | 20241210 | 183000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 28 | 20241210 | 182900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 29 | 20241210 | 182800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 30 | 20241210 | 182700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 31 | 20241210 | 182600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 32 | 20241210 | 182500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 1943 |
| 33 | 20241210 | 182400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 34 | 20241210 | 182300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 35 | 20241210 | 182200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 36 | 20241210 | 182100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 37 | 20241210 | 182000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 38 | 20241210 | 181900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 39 | 20241210 | 181800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 40 | 20241210 | 181700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 41 | 20241210 | 181600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 42 | 20241210 | 181500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 43 | 20241210 | 181400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 44 | 20241210 | 181300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 45 | 20241210 | 181200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 46 | 20241210 | 181100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 47 | 20241210 | 181000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 48 | 20241210 | 180900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 49 | 20241210 | 180800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 50 | 20241210 | 180700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 51 | 20241210 | 180600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 52 | 20241210 | 180500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 53 | 20241210 | 180400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 54 | 20241210 | 180300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 55 | 20241210 | 180200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 56 | 20241210 | 180100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 57 | 20241210 | 180000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 58 | 20241210 | 175900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 59 | 20241210 | 175800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 60 | 20241210 | 175700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 61 | 20241210 | 175600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 62 | 20241210 | 175500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 1943 |
| 63 | 20241210 | 175400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 64 | 20241210 | 175300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 65 | 20241210 | 175200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 66 | 20241210 | 175100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 67 | 20241210 | 175000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 68 | 20241210 | 174900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 69 | 20241210 | 174800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 70 | 20241210 | 174700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 71 | 20241210 | 174600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 72 | 20241210 | 174500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 73 | 20241210 | 174400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 74 | 20241210 | 174300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 75 | 20241210 | 174200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 76 | 20241210 | 174100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 77 | 20241210 | 174000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 78 | 20241210 | 173900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 79 | 20241210 | 173800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 80 | 20241210 | 173700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 81 | 20241210 | 173600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 82 | 20241210 | 173500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 83 | 20241210 | 173400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 84 | 20241210 | 173300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 85 | 20241210 | 173200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 86 | 20241210 | 173100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 87 | 20241210 | 173000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 88 | 20241210 | 172900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 89 | 20241210 | 172800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 90 | 20241210 | 172700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 91 | 20241210 | 172600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 92 | 20241210 | 172500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 1943 |
| 93 | 20241210 | 172400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 94 | 20241210 | 172300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 95 | 20241210 | 172200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 96 | 20241210 | 172100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 97 | 20241210 | 172000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 98 | 20241210 | 171900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 99 | 20241210 | 171800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 100 | 20241210 | 171700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 101 | 20241210 | 171600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 102 | 20241210 | 171500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 103 | 20241210 | 171400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 104 | 20241210 | 171300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 105 | 20241210 | 171200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 106 | 20241210 | 171100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 107 | 20241210 | 171000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 108 | 20241210 | 170900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 109 | 20241210 | 170800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 110 | 20241210 | 170700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 111 | 20241210 | 170600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 112 | 20241210 | 170500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 113 | 20241210 | 170400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 114 | 20241210 | 170300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 115 | 20241210 | 170200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 116 | 20241210 | 170100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 117 | 20241210 | 170000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 118 | 20241210 | 165900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 119 | 20241210 | 165800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 120 | 20241210 | 165700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 121 | 20241210 | 165600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 122 | 20241210 | 165500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 1943 |
| 123 | 20241210 | 165400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 124 | 20241210 | 165300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 125 | 20241210 | 165200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 126 | 20241210 | 165100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 127 | 20241210 | 165000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 128 | 20241210 | 164900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 129 | 20241210 | 164800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 130 | 20241210 | 164700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 131 | 20241210 | 164600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 132 | 20241210 | 164500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 133 | 20241210 | 164400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 134 | 20241210 | 164300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 135 | 20241210 | 164200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 136 | 20241210 | 164100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 137 | 20241210 | 164000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 138 | 20241210 | 163900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 139 | 20241210 | 163800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 140 | 20241210 | 163700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 141 | 20241210 | 163600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 142 | 20241210 | 163500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 143 | 20241210 | 163400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 144 | 20241210 | 163300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 145 | 20241210 | 163200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 146 | 20241210 | 163100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 147 | 20241210 | 163000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 148 | 20241210 | 162900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 149 | 20241210 | 162800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 150 | 20241210 | 162700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 151 | 20241210 | 162600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 152 | 20241210 | 162500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 1943 |
| 153 | 20241210 | 162400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 154 | 20241210 | 162300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 155 | 20241210 | 162200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 156 | 20241210 | 162100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 157 | 20241210 | 162000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 158 | 20241210 | 161900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 159 | 20241210 | 161800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 160 | 20241210 | 161700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 161 | 20241210 | 161600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 162 | 20241210 | 161500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 163 | 20241210 | 161400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 164 | 20241210 | 161300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 165 | 20241210 | 161200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 166 | 20241210 | 161100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 167 | 20241210 | 161000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 168 | 20241210 | 160900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 169 | 20241210 | 160800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 170 | 20241210 | 160700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 171 | 20241210 | 160600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 172 | 20241210 | 160500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 173 | 20241210 | 160400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 174 | 20241210 | 160300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 175 | 20241210 | 160200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 176 | 20241210 | 160100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 177 | 20241210 | 160000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 178 | 20241210 | 155900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 179 | 20241210 | 155800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 180 | 20241210 | 155700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 181 | 20241210 | 155600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 182 | 20241210 | 155500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 1943 |
| 183 | 20241210 | 155400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 184 | 20241210 | 155300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 185 | 20241210 | 155200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 186 | 20241210 | 155100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 187 | 20241210 | 155000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 188 | 20241210 | 154900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 189 | 20241210 | 154800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 190 | 20241210 | 154700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 191 | 20241210 | 154600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 192 | 20241210 | 154500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 193 | 20241210 | 154400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 194 | 20241210 | 154300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 195 | 20241210 | 154200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 196 | 20241210 | 154100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 197 | 20241210 | 154000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 198 | 20241210 | 153900 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 199 | 20241210 | 153800 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 200 | 20241210 | 153700 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 201 | 20241210 | 153600 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 202 | 20241210 | 153500 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 203 | 20241210 | 153400 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 204 | 20241210 | 153300 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 205 | 20241210 | 153200 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 206 | 20241210 | 153100 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 207 | 20241210 | 153000 | 1926287800 | 5590 | 5590 | 5590 | 5590 | 1943 |
| 208 | 20241210 | 152900 | 1915426430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 209 | 20241210 | 152800 | 1915426430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 210 | 20241210 | 152700 | 1915426430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 211 | 20241210 | 152600 | 1915426430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 212 | 20241210 | 152500 | 1915426430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 213 | 20241210 | 152400 | 1915426430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 214 | 20241210 | 152300 | 1915426430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 215 | 20241210 | 152200 | 1915426430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 216 | 20241210 | 152100 | 1915426430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 217 | 20241210 | 152000 | 1915426430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 218 | 20241210 | 151900 | 1915426430 | 5570 | 5520 | 5570 | 5520 | 535 |
| 219 | 20241210 | 151800 | 1912467440 | 5520 | 5510 | 5520 | 5500 | 5427 |
| 220 | 20241210 | 151700 | 1882615390 | 5530 | 5520 | 5530 | 5490 | 1427 |
| 221 | 20241210 | 151600 | 1874767610 | 5550 | 5570 | 5570 | 5550 | 424 |
| 222 | 20241210 | 151500 | 1872409600 | 5560 | 5530 | 5570 | 5530 | 693 |
| 223 | 20241210 | 151400 | 1868562350 | 5530 | 5520 | 5530 | 5520 | 536 |
| 224 | 20241210 | 151300 | 1865603590 | 5520 | 5520 | 5520 | 5510 | 619 |
| 225 | 20241210 | 151200 | 1862186720 | 5520 | 5510 | 5520 | 5510 | 180 |
| 226 | 20241210 | 151100 | 1861194850 | 5510 | 5510 | 5510 | 5510 | 9 |
| 227 | 20241210 | 151000 | 1861145260 | 5500 | 5500 | 5500 | 5500 | 1 |
| 228 | 20241210 | 150900 | 1861139760 | 5520 | 5500 | 5520 | 5500 | 522 |
| 229 | 20241210 | 150800 | 1858267960 | 5500 | 5490 | 5500 | 5490 | 11 |
| 230 | 20241210 | 150700 | 1858207560 | 5500 | 5500 | 5500 | 5500 | 1 |
| 231 | 20241210 | 150600 | 1858202060 | 5500 | 5500 | 5500 | 5500 | 1 |
| 232 | 20241210 | 150500 | 1858196560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 233 | 20241210 | 150400 | 1858196560 | 5500 | 5500 | 5500 | 5500 | 338 |
| 234 | 20241210 | 150300 | 1856337560 | 5500 | 5470 | 5500 | 5470 | 456 |
| 235 | 20241210 | 150200 | 1853831180 | 5500 | 5500 | 5500 | 5500 | 0 |
| 236 | 20241210 | 150100 | 1853831180 | 5500 | 5470 | 5500 | 5470 | 101 |
| 237 | 20241210 | 150000 | 1853278680 | 5500 | 5500 | 5500 | 5500 | 0 |
| 238 | 20241210 | 145900 | 1853278680 | 5500 | 5480 | 5500 | 5480 | 61 |
| 239 | 20241210 | 145800 | 1852944050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 240 | 20241210 | 145700 | 1852944050 | 5480 | 5480 | 5480 | 5480 | 50 |
| 241 | 20241210 | 145600 | 1852670050 | 5480 | 5480 | 5480 | 5480 | 23 |
| 242 | 20241210 | 145500 | 1852544010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 243 | 20241210 | 145400 | 1852544010 | 5500 | 5470 | 5500 | 5470 | 24 |
| 244 | 20241210 | 145300 | 1852412440 | 5470 | 5470 | 5470 | 5470 | 116 |
| 245 | 20241210 | 145200 | 1851777920 | 5470 | 5470 | 5470 | 5470 | 2 |
| 246 | 20241210 | 145100 | 1851766980 | 5450 | 5450 | 5450 | 5450 | 676 |
| 247 | 20241210 | 145000 | 1848082780 | 5450 | 5450 | 5450 | 5450 | 303 |
| 248 | 20241210 | 144900 | 1846431430 | 5450 | 5480 | 5480 | 5450 | 2000 |
| 249 | 20241210 | 144800 | 1835530700 | 5500 | 5500 | 5500 | 5500 | 0 |
| 250 | 20241210 | 144700 | 1835530700 | 5500 | 5500 | 5500 | 5500 | 0 |
| 251 | 20241210 | 144600 | 1835530700 | 5500 | 5500 | 5500 | 5500 | 0 |
| 252 | 20241210 | 144500 | 1835530700 | 5500 | 5500 | 5500 | 5500 | 0 |
| 253 | 20241210 | 144400 | 1835530700 | 5500 | 5490 | 5500 | 5490 | 80 |
| 254 | 20241210 | 144300 | 1835091490 | 5490 | 5490 | 5490 | 5490 | 4 |
| 255 | 20241210 | 144200 | 1835069530 | 5470 | 5460 | 5470 | 5450 | 209 |
| 256 | 20241210 | 144100 | 1833928650 | 5470 | 5470 | 5470 | 5470 | 1016 |
| 257 | 20241210 | 144000 | 1828371130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 258 | 20241210 | 143900 | 1828371130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 259 | 20241210 | 143800 | 1828371130 | 5500 | 5500 | 5500 | 5500 | 1 |
| 260 | 20241210 | 143700 | 1828365630 | 5500 | 5500 | 5500 | 5500 | 0 |
| 261 | 20241210 | 143600 | 1828365630 | 5500 | 5500 | 5500 | 5500 | 669 |
| 262 | 20241210 | 143500 | 1824686130 | 5510 | 5510 | 5510 | 5510 | 1 |
| 263 | 20241210 | 143400 | 1824680620 | 5500 | 5510 | 5510 | 5500 | 779 |
| 264 | 20241210 | 143300 | 1820390910 | 5520 | 5510 | 5520 | 5510 | 81 |
| 265 | 20241210 | 143200 | 1819944590 | 5500 | 5510 | 5510 | 5500 | 74 |
| 266 | 20241210 | 143100 | 1819537150 | 5530 | 5520 | 5530 | 5520 | 111 |
| 267 | 20241210 | 143000 | 1818923340 | 5530 | 5530 | 5530 | 5530 | 0 |
| 268 | 20241210 | 142900 | 1818923340 | 5530 | 5530 | 5530 | 5530 | 0 |
| 269 | 20241210 | 142800 | 1818923340 | 5530 | 5530 | 5530 | 5530 | 0 |
| 270 | 20241210 | 142700 | 1818923340 | 5530 | 5530 | 5530 | 5530 | 0 |
| 271 | 20241210 | 142600 | 1818923340 | 5530 | 5530 | 5530 | 5530 | 0 |
| 272 | 20241210 | 142500 | 1818923340 | 5530 | 5530 | 5530 | 5530 | 0 |
| 273 | 20241210 | 142400 | 1818923340 | 5530 | 5530 | 5530 | 5530 | 0 |
| 274 | 20241210 | 142300 | 1818923340 | 5530 | 5530 | 5530 | 5530 | 100 |
| 275 | 20241210 | 142200 | 1818370340 | 5530 | 5510 | 5530 | 5510 | 2 |
| 276 | 20241210 | 142100 | 1818359300 | 5510 | 5510 | 5510 | 5510 | 0 |
| 277 | 20241210 | 142000 | 1818359300 | 5510 | 5510 | 5510 | 5510 | 2 |
| 278 | 20241210 | 141900 | 1818348280 | 5530 | 5510 | 5530 | 5510 | 10 |
| 279 | 20241210 | 141800 | 1818293100 | 5520 | 5520 | 5520 | 5520 | 0 |
| 280 | 20241210 | 141700 | 1818293100 | 5520 | 5520 | 5520 | 5520 | 101 |
| 281 | 20241210 | 141600 | 1817735580 | 5530 | 5520 | 5530 | 5520 | 270 |
| 282 | 20241210 | 141500 | 1816242490 | 5530 | 5520 | 5530 | 5520 | 184 |
| 283 | 20241210 | 141400 | 1815225120 | 5530 | 5530 | 5530 | 5530 | 200 |
| 284 | 20241210 | 141300 | 1814119120 | 5530 | 5530 | 5530 | 5530 | 0 |
| 285 | 20241210 | 141200 | 1814119120 | 5530 | 5530 | 5530 | 5530 | 0 |
| 286 | 20241210 | 141100 | 1814119120 | 5530 | 5510 | 5530 | 5500 | 51 |
| 287 | 20241210 | 141000 | 1813838000 | 5510 | 5500 | 5510 | 5500 | 278 |
| 288 | 20241210 | 140900 | 1812308100 | 5510 | 5530 | 5530 | 5510 | 115 |
| 289 | 20241210 | 140800 | 1811672210 | 5530 | 5550 | 5550 | 5530 | 36 |
| 290 | 20241210 | 140700 | 1811472760 | 5560 | 5520 | 5600 | 5520 | 7096 |
| 291 | 20241210 | 140600 | 1771877040 | 5520 | 5510 | 5520 | 5510 | 112 |
| 292 | 20241210 | 140500 | 1771259180 | 5510 | 5500 | 5510 | 5500 | 669 |
| 293 | 20241210 | 140400 | 1767579670 | 5500 | 5500 | 5500 | 5500 | 72 |
| 294 | 20241210 | 140300 | 1767183670 | 5500 | 5490 | 5500 | 5490 | 270 |
| 295 | 20241210 | 140200 | 1765700620 | 5490 | 5470 | 5490 | 5470 | 973 |
| 296 | 20241210 | 140100 | 1760371160 | 5470 | 5450 | 5470 | 5450 | 1267 |
| 297 | 20241210 | 140000 | 1753459500 | 5450 | 5450 | 5450 | 5450 | 18 |
| 298 | 20241210 | 135900 | 1753361400 | 5450 | 5440 | 5450 | 5440 | 200 |
| 299 | 20241210 | 135800 | 1752271420 | 5450 | 5430 | 5450 | 5430 | 700 |
| 300 | 20241210 | 135700 | 1748463300 | 5440 | 5420 | 5440 | 5420 | 2 |
| 301 | 20241210 | 135600 | 1748452440 | 5420 | 5420 | 5420 | 5420 | 5 |
| 302 | 20241210 | 135500 | 1748425340 | 5410 | 5410 | 5410 | 5410 | 130 |
| 303 | 20241210 | 135400 | 1747722040 | 5390 | 5410 | 5410 | 5390 | 205 |
| 304 | 20241210 | 135300 | 1746615990 | 5420 | 5420 | 5420 | 5420 | 1 |
| 305 | 20241210 | 135200 | 1746610570 | 5420 | 5420 | 5420 | 5420 | 20 |
| 306 | 20241210 | 135100 | 1746502170 | 5420 | 5420 | 5420 | 5420 | 0 |
| 307 | 20241210 | 135000 | 1746502170 | 5420 | 5420 | 5420 | 5420 | 0 |
| 308 | 20241210 | 134900 | 1746502170 | 5420 | 5420 | 5420 | 5420 | 1 |
| 309 | 20241210 | 134800 | 1746496750 | 5420 | 5420 | 5430 | 5420 | 450 |
| 310 | 20241210 | 134700 | 1744057630 | 5420 | 5420 | 5420 | 5420 | 380 |
| 311 | 20241210 | 134600 | 1741998030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 312 | 20241210 | 134500 | 1741998030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 313 | 20241210 | 134400 | 1741998030 | 5440 | 5440 | 5440 | 5440 | 200 |
| 314 | 20241210 | 134300 | 1740910030 | 5440 | 5430 | 5440 | 5430 | 505 |
| 315 | 20241210 | 134200 | 1738166550 | 5420 | 5420 | 5420 | 5420 | 170 |
| 316 | 20241210 | 134100 | 1737245150 | 5430 | 5420 | 5430 | 5420 | 160 |
| 317 | 20241210 | 134000 | 1736377200 | 5410 | 5390 | 5410 | 5390 | 260 |
| 318 | 20241210 | 133900 | 1734972670 | 5400 | 5390 | 5400 | 5390 | 224 |
| 319 | 20241210 | 133800 | 1733763310 | 5390 | 5400 | 5400 | 5390 | 366 |
| 320 | 20241210 | 133700 | 1731788570 | 5400 | 5400 | 5400 | 5400 | 0 |
| 321 | 20241210 | 133600 | 1731788570 | 5400 | 5390 | 5400 | 5390 | 135 |
| 322 | 20241210 | 133500 | 1731060670 | 5390 | 5390 | 5390 | 5390 | 1 |
| 323 | 20241210 | 133400 | 1731055280 | 5370 | 5370 | 5370 | 5370 | 20 |
| 324 | 20241210 | 133300 | 1730947880 | 5370 | 5370 | 5370 | 5370 | 131 |
| 325 | 20241210 | 133200 | 1730244410 | 5370 | 5370 | 5370 | 5370 | 33 |
| 326 | 20241210 | 133100 | 1730067200 | 5350 | 5350 | 5350 | 5350 | 0 |
| 327 | 20241210 | 133000 | 1730067200 | 5350 | 5350 | 5350 | 5350 | 50 |
| 328 | 20241210 | 132900 | 1729799700 | 5360 | 5370 | 5370 | 5360 | 60 |
| 329 | 20241210 | 132800 | 1729478000 | 5370 | 5370 | 5370 | 5370 | 0 |
| 330 | 20241210 | 132700 | 1729478000 | 5370 | 5370 | 5370 | 5370 | 1 |
| 331 | 20241210 | 132600 | 1729472630 | 5350 | 5350 | 5350 | 5350 | 0 |
| 332 | 20241210 | 132500 | 1729472630 | 5350 | 5350 | 5350 | 5350 | 39 |
| 333 | 20241210 | 132400 | 1729263980 | 5350 | 5350 | 5350 | 5350 | 0 |
| 334 | 20241210 | 132300 | 1729263980 | 5350 | 5350 | 5350 | 5350 | 1 |
| 335 | 20241210 | 132200 | 1729258630 | 5360 | 5360 | 5360 | 5350 | 750 |
| 336 | 20241210 | 132100 | 1725242520 | 5360 | 5370 | 5370 | 5360 | 1896 |
| 337 | 20241210 | 132000 | 1715078540 | 5370 | 5370 | 5370 | 5370 | 10 |
| 338 | 20241210 | 131900 | 1715024840 | 5370 | 5370 | 5370 | 5370 | 49 |
| 339 | 20241210 | 131800 | 1714761710 | 5360 | 5370 | 5370 | 5360 | 103 |
| 340 | 20241210 | 131700 | 1714208750 | 5390 | 5390 | 5390 | 5390 | 0 |
| 341 | 20241210 | 131600 | 1714208750 | 5390 | 5390 | 5390 | 5390 | 50 |
| 342 | 20241210 | 131500 | 1713939250 | 5360 | 5360 | 5360 | 5360 | 0 |
| 343 | 20241210 | 131400 | 1713939250 | 5360 | 5370 | 5370 | 5360 | 28 |
| 344 | 20241210 | 131300 | 1713788990 | 5390 | 5390 | 5390 | 5390 | 0 |
| 345 | 20241210 | 131200 | 1713788990 | 5390 | 5380 | 5390 | 5380 | 52 |
| 346 | 20241210 | 131100 | 1713508720 | 5370 | 5370 | 5370 | 5370 | 0 |
| 347 | 20241210 | 131000 | 1713508720 | 5370 | 5370 | 5370 | 5370 | 100 |
| 348 | 20241210 | 130900 | 1712971720 | 5400 | 5360 | 5400 | 5360 | 883 |
| 349 | 20241210 | 130800 | 1708207900 | 5360 | 5360 | 5360 | 5360 | 2 |
| 350 | 20241210 | 130700 | 1708197180 | 5380 | 5350 | 5380 | 5350 | 20 |
| 351 | 20241210 | 130600 | 1708089830 | 5340 | 5330 | 5340 | 5330 | 945 |
| 352 | 20241210 | 130500 | 1703052940 | 5330 | 5330 | 5330 | 5330 | 60 |
| 353 | 20241210 | 130400 | 1702733140 | 5330 | 5330 | 5330 | 5330 | 0 |
| 354 | 20241210 | 130300 | 1702733140 | 5330 | 5330 | 5330 | 5330 | 0 |
| 355 | 20241210 | 130200 | 1702733140 | 5330 | 5330 | 5330 | 5330 | 0 |
| 356 | 20241210 | 130100 | 1702733140 | 5330 | 5310 | 5330 | 5310 | 7 |
| 357 | 20241210 | 130000 | 1702695870 | 5310 | 5310 | 5310 | 5310 | 1 |
| 358 | 20241210 | 125900 | 1702690560 | 5330 | 5330 | 5330 | 5330 | 0 |
| 359 | 20241210 | 125800 | 1702690560 | 5330 | 5280 | 5330 | 5270 | 555 |
| 360 | 20241210 | 125700 | 1699763680 | 5270 | 5270 | 5270 | 5270 | 248 |
| 361 | 20241210 | 125600 | 1698456720 | 5270 | 5280 | 5280 | 5240 | 115 |
| 362 | 20241210 | 125500 | 1697851820 | 5300 | 5320 | 5320 | 5290 | 1103 |
| 363 | 20241210 | 125400 | 1692001070 | 5330 | 5330 | 5330 | 5330 | 392 |
| 364 | 20241210 | 125300 | 1689911710 | 5360 | 5360 | 5360 | 5360 | 1 |
| 365 | 20241210 | 125200 | 1689906350 | 5330 | 5330 | 5360 | 5330 | 257 |
| 366 | 20241210 | 125100 | 1688536440 | 5360 | 5340 | 5360 | 5330 | 32 |
| 367 | 20241210 | 125000 | 1688365830 | 5360 | 5360 | 5360 | 5360 | 0 |
| 368 | 20241210 | 124900 | 1688365830 | 5360 | 5360 | 5360 | 5360 | 1 |
| 369 | 20241210 | 124800 | 1688360470 | 5330 | 5340 | 5370 | 5330 | 192 |
| 370 | 20241210 | 124700 | 1687336530 | 5360 | 5390 | 5400 | 5360 | 313 |
| 371 | 20241210 | 124600 | 1685658320 | 5400 | 5380 | 5400 | 5380 | 122 |
| 372 | 20241210 | 124500 | 1685000690 | 5360 | 5340 | 5360 | 5340 | 396 |
| 373 | 20241210 | 124400 | 1682878150 | 5360 | 5340 | 5370 | 5330 | 116 |
| 374 | 20241210 | 124300 | 1682259300 | 5350 | 5350 | 5350 | 5350 | 10 |
| 375 | 20241210 | 124200 | 1682205800 | 5350 | 5340 | 5350 | 5330 | 901 |
| 376 | 20241210 | 124100 | 1677403360 | 5360 | 5360 | 5360 | 5360 | 0 |
| 377 | 20241210 | 124000 | 1677403360 | 5360 | 5360 | 5360 | 5360 | 0 |
| 378 | 20241210 | 123900 | 1677403360 | 5360 | 5360 | 5360 | 5360 | 0 |
| 379 | 20241210 | 123800 | 1677403360 | 5360 | 5360 | 5360 | 5360 | 2 |
| 380 | 20241210 | 123700 | 1677392640 | 5330 | 5340 | 5340 | 5330 | 874 |
| 381 | 20241210 | 123600 | 1672728650 | 5350 | 5380 | 5380 | 5350 | 901 |
| 382 | 20241210 | 123500 | 1667900260 | 5370 | 5370 | 5380 | 5360 | 37 |
| 383 | 20241210 | 123400 | 1667701740 | 5400 | 5360 | 5400 | 5360 | 397 |
| 384 | 20241210 | 123300 | 1665569710 | 5340 | 5370 | 5370 | 5340 | 1243 |
| 385 | 20241210 | 123200 | 1658917720 | 5360 | 5380 | 5400 | 5360 | 553 |
| 386 | 20241210 | 123100 | 1655952100 | 5380 | 5340 | 5380 | 5320 | 152 |
| 387 | 20241210 | 123000 | 1655138480 | 5320 | 5290 | 5340 | 5290 | 2578 |
| 388 | 20241210 | 122900 | 1641492680 | 5290 | 5290 | 5290 | 5280 | 1827 |
| 389 | 20241210 | 122800 | 1631833740 | 5290 | 5310 | 5310 | 5290 | 197 |
| 390 | 20241210 | 122700 | 1630791420 | 5310 | 5300 | 5310 | 5300 | 34 |
| 391 | 20241210 | 122600 | 1630610920 | 5280 | 5280 | 5280 | 5280 | 0 |
| 392 | 20241210 | 122500 | 1630610920 | 5280 | 5240 | 5290 | 5240 | 1180 |
| 393 | 20241210 | 122400 | 1624396480 | 5230 | 5250 | 5250 | 5170 | 4584 |
| 394 | 20241210 | 122300 | 1600560000 | 5280 | 5280 | 5280 | 5280 | 200 |
| 395 | 20241210 | 122200 | 1599504000 | 5280 | 5290 | 5290 | 5280 | 124 |
| 396 | 20241210 | 122100 | 1598849270 | 5240 | 5330 | 5330 | 5240 | 3497 |
| 397 | 20241210 | 122000 | 1580389020 | 5330 | 5400 | 5400 | 5330 | 257 |
| 398 | 20241210 | 121900 | 1579014640 | 5410 | 5450 | 5450 | 5410 | 73 |
| 399 | 20241210 | 121800 | 1578619240 | 5480 | 5430 | 5480 | 5420 | 748 |
| 400 | 20241210 | 121700 | 1574556420 | 5430 | 5430 | 5440 | 5410 | 432 |
| 401 | 20241210 | 121600 | 1572213420 | 5440 | 5350 | 5450 | 5350 | 1146 |
| 402 | 20241210 | 121500 | 1566021330 | 5350 | 5260 | 5350 | 5260 | 2328 |
| 403 | 20241210 | 121400 | 1553678550 | 5230 | 5310 | 5310 | 5220 | 3271 |
| 404 | 20241210 | 121300 | 1536464470 | 5300 | 5330 | 5330 | 5300 | 1489 |
| 405 | 20241210 | 121200 | 1528567130 | 5300 | 5320 | 5320 | 5300 | 7914 |
| 406 | 20241210 | 121100 | 1486578180 | 5310 | 5320 | 5320 | 5310 | 344 |
| 407 | 20241210 | 121000 | 1484749540 | 5310 | 5330 | 5330 | 5310 | 1678 |
| 408 | 20241210 | 120900 | 1475828860 | 5320 | 5320 | 5350 | 5320 | 1137 |
| 409 | 20241210 | 120800 | 1469772340 | 5330 | 5330 | 5330 | 5310 | 3252 |
| 410 | 20241210 | 120700 | 1452487960 | 5330 | 5360 | 5370 | 5330 | 3118 |
| 411 | 20241210 | 120600 | 1435841360 | 5340 | 5370 | 5370 | 5340 | 5205 |
| 412 | 20241210 | 120500 | 1407984730 | 5370 | 5420 | 5420 | 5370 | 3630 |
| 413 | 20241210 | 120400 | 1388381090 | 5430 | 5490 | 5490 | 5430 | 4390 |
| 414 | 20241210 | 120300 | 1364454020 | 5500 | 5570 | 5570 | 5500 | 2898 |
| 415 | 20241210 | 120200 | 1348444050 | 5570 | 5570 | 5570 | 5570 | 0 |
| 416 | 20241210 | 120100 | 1348444050 | 5570 | 5570 | 5580 | 5570 | 1019 |
| 417 | 20241210 | 120000 | 1342768210 | 5570 | 5530 | 5570 | 5530 | 24 |
| 418 | 20241210 | 115900 | 1342635290 | 5560 | 5560 | 5560 | 5560 | 400 |
| 419 | 20241210 | 115800 | 1340411290 | 5560 | 5530 | 5560 | 5530 | 905 |
| 420 | 20241210 | 115700 | 1335391490 | 5520 | 5530 | 5530 | 5520 | 674 |
| 421 | 20241210 | 115600 | 1331666590 | 5530 | 5570 | 5570 | 5530 | 511 |
| 422 | 20241210 | 115500 | 1328839720 | 5540 | 5550 | 5550 | 5540 | 660 |
| 423 | 20241210 | 115400 | 1325181830 | 5550 | 5560 | 5560 | 5520 | 2770 |
| 424 | 20241210 | 115300 | 1309848850 | 5580 | 5580 | 5580 | 5580 | 0 |
| 425 | 20241210 | 115200 | 1309848850 | 5580 | 5580 | 5580 | 5580 | 186 |
| 426 | 20241210 | 115100 | 1308810970 | 5590 | 5590 | 5590 | 5590 | 0 |
| 427 | 20241210 | 115000 | 1308810970 | 5590 | 5580 | 5590 | 5560 | 1237 |
| 428 | 20241210 | 114900 | 1301921540 | 5580 | 5630 | 5650 | 5580 | 9243 |
| 429 | 20241210 | 114800 | 1250036050 | 5650 | 5630 | 5650 | 5620 | 3945 |
| 430 | 20241210 | 114700 | 1227835090 | 5630 | 5650 | 5650 | 5630 | 4980 |
| 431 | 20241210 | 114600 | 1199790870 | 5650 | 5670 | 5670 | 5650 | 398 |
| 432 | 20241210 | 114500 | 1197540300 | 5680 | 5700 | 5700 | 5680 | 196 |
| 433 | 20241210 | 114400 | 1196425900 | 5700 | 5700 | 5710 | 5700 | 316 |
| 434 | 20241210 | 114300 | 1194622090 | 5710 | 5690 | 5710 | 5690 | 913 |
| 435 | 20241210 | 114200 | 1189415080 | 5690 | 5660 | 5690 | 5660 | 1344 |
| 436 | 20241210 | 114100 | 1181795080 | 5670 | 5680 | 5680 | 5670 | 225 |
| 437 | 20241210 | 114000 | 1180518330 | 5690 | 5700 | 5700 | 5690 | 582 |
| 438 | 20241210 | 113900 | 1177202130 | 5700 | 5730 | 5730 | 5690 | 3424 |
| 439 | 20241210 | 113800 | 1157662060 | 5720 | 5690 | 5720 | 5690 | 2143 |
| 440 | 20241210 | 113700 | 1145444720 | 5690 | 5650 | 5690 | 5650 | 4106 |
| 441 | 20241210 | 113600 | 1122171350 | 5640 | 5650 | 5650 | 5630 | 210 |
| 442 | 20241210 | 113500 | 1120985000 | 5630 | 5630 | 5630 | 5630 | 2 |
| 443 | 20241210 | 113400 | 1120973740 | 5660 | 5660 | 5670 | 5660 | 805 |
| 444 | 20241210 | 113300 | 1116411910 | 5660 | 5610 | 5660 | 5610 | 2067 |
| 445 | 20241210 | 113200 | 1104750580 | 5630 | 5610 | 5630 | 5610 | 12 |
| 446 | 20241210 | 113100 | 1104683200 | 5610 | 5610 | 5610 | 5610 | 98 |
| 447 | 20241210 | 113000 | 1104133420 | 5610 | 5610 | 5610 | 5610 | 401 |
| 448 | 20241210 | 112900 | 1101883810 | 5610 | 5610 | 5610 | 5610 | 100 |
| 449 | 20241210 | 112800 | 1101322810 | 5610 | 5610 | 5610 | 5610 | 500 |
| 450 | 20241210 | 112700 | 1098517810 | 5640 | 5630 | 5640 | 5630 | 501 |
| 451 | 20241210 | 112600 | 1095692180 | 5650 | 5650 | 5650 | 5650 | 0 |
| 452 | 20241210 | 112500 | 1095692180 | 5650 | 5620 | 5650 | 5620 | 31 |
| 453 | 20241210 | 112400 | 1095517070 | 5650 | 5620 | 5650 | 5620 | 1664 |
| 454 | 20241210 | 112300 | 1086125220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 455 | 20241210 | 112200 | 1086125220 | 5590 | 5630 | 5640 | 5590 | 220 |
| 456 | 20241210 | 112100 | 1084885420 | 5640 | 5590 | 5640 | 5590 | 1072 |
| 457 | 20241210 | 112000 | 1078860750 | 5570 | 5610 | 5610 | 5570 | 523 |
| 458 | 20241210 | 111900 | 1075941400 | 5590 | 5620 | 5640 | 5590 | 2830 |
| 459 | 20241210 | 111800 | 1060087300 | 5600 | 5620 | 5630 | 5600 | 2058 |
| 460 | 20241210 | 111700 | 1048515710 | 5600 | 5600 | 5600 | 5600 | 13 |
| 461 | 20241210 | 111600 | 1048442910 | 5600 | 5600 | 5600 | 5600 | 10 |
| 462 | 20241210 | 111500 | 1048386910 | 5590 | 5590 | 5590 | 5590 | 716 |
| 463 | 20241210 | 111400 | 1044384470 | 5570 | 5590 | 5590 | 5570 | 129 |
| 464 | 20241210 | 111300 | 1043663380 | 5570 | 5560 | 5570 | 5560 | 74 |
| 465 | 20241210 | 111200 | 1043251880 | 5560 | 5590 | 5590 | 5560 | 206 |
| 466 | 20241210 | 111100 | 1042103320 | 5570 | 5600 | 5620 | 5570 | 6300 |
| 467 | 20241210 | 111000 | 1006816850 | 5590 | 5590 | 5590 | 5590 | 0 |
| 468 | 20241210 | 110900 | 1006816850 | 5590 | 5570 | 5590 | 5560 | 1286 |
| 469 | 20241210 | 110800 | 999634750 | 5590 | 5570 | 5590 | 5570 | 206 |
| 470 | 20241210 | 110700 | 998487290 | 5590 | 5580 | 5590 | 5580 | 42 |
| 471 | 20241210 | 110600 | 998252620 | 5570 | 5570 | 5580 | 5570 | 51 |
| 472 | 20241210 | 110500 | 997968540 | 5570 | 5570 | 5570 | 5570 | 553 |
| 473 | 20241210 | 110400 | 994888330 | 5560 | 5590 | 5590 | 5560 | 435 |
| 474 | 20241210 | 110300 | 992461390 | 5590 | 5580 | 5590 | 5580 | 831 |
| 475 | 20241210 | 110200 | 987819260 | 5600 | 5600 | 5600 | 5600 | 0 |
| 476 | 20241210 | 110100 | 987819260 | 5600 | 5540 | 5600 | 5540 | 1008 |
| 477 | 20241210 | 110000 | 982193120 | 5540 | 5530 | 5540 | 5520 | 1414 |
| 478 | 20241210 | 105900 | 974375500 | 5530 | 5540 | 5540 | 5530 | 1238 |
| 479 | 20241210 | 105800 | 967527060 | 5530 | 5530 | 5530 | 5530 | 204 |
| 480 | 20241210 | 105700 | 966398940 | 5570 | 5570 | 5570 | 5540 | 1130 |
| 481 | 20241210 | 105600 | 960122950 | 5570 | 5580 | 5580 | 5570 | 227 |
| 482 | 20241210 | 105500 | 958857790 | 5610 | 5580 | 5610 | 5580 | 483 |
| 483 | 20241210 | 105400 | 956155360 | 5610 | 5610 | 5610 | 5610 | 52 |
| 484 | 20241210 | 105300 | 955863640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 485 | 20241210 | 105200 | 955863640 | 5630 | 5590 | 5630 | 5570 | 89 |
| 486 | 20241210 | 105100 | 955365760 | 5630 | 5600 | 5630 | 5570 | 219 |
| 487 | 20241210 | 105000 | 954142550 | 5630 | 5590 | 5630 | 5580 | 35 |
| 488 | 20241210 | 104900 | 953946870 | 5630 | 5590 | 5630 | 5590 | 191 |
| 489 | 20241210 | 104800 | 952878760 | 5620 | 5610 | 5630 | 5590 | 325 |
| 490 | 20241210 | 104700 | 951049960 | 5630 | 5630 | 5630 | 5590 | 1519 |
| 491 | 20241210 | 104600 | 942515530 | 5630 | 5590 | 5630 | 5590 | 2541 |
| 492 | 20241210 | 104500 | 928261190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 493 | 20241210 | 104400 | 928261190 | 5600 | 5610 | 5610 | 5600 | 2 |
| 494 | 20241210 | 104300 | 928249980 | 5610 | 5560 | 5610 | 5560 | 104 |
| 495 | 20241210 | 104200 | 927670140 | 5570 | 5540 | 5570 | 5530 | 1247 |
| 496 | 20241210 | 104100 | 920736600 | 5570 | 5560 | 5570 | 5540 | 252 |
| 497 | 20241210 | 104000 | 919339080 | 5570 | 5560 | 5570 | 5560 | 2451 |
| 498 | 20241210 | 103900 | 905697330 | 5570 | 5580 | 5610 | 5570 | 186 |
| 499 | 20241210 | 103800 | 904658050 | 5590 | 5560 | 5590 | 5560 | 922 |
| 500 | 20241210 | 103700 | 899524010 | 5560 | 5540 | 5560 | 5530 | 694 |
| 501 | 20241210 | 103600 | 895682610 | 5550 | 5570 | 5570 | 5550 | 1014 |
| 502 | 20241210 | 103500 | 890050150 | 5610 | 5610 | 5610 | 5560 | 163 |
| 503 | 20241210 | 103400 | 889140870 | 5610 | 5620 | 5620 | 5580 | 524 |
| 504 | 20241210 | 103300 | 886216060 | 5620 | 5610 | 5620 | 5610 | 177 |
| 505 | 20241210 | 103200 | 885221340 | 5630 | 5620 | 5630 | 5620 | 519 |
| 506 | 20241210 | 103100 | 882299380 | 5630 | 5600 | 5630 | 5600 | 1435 |
| 507 | 20241210 | 103000 | 874247620 | 5600 | 5590 | 5600 | 5590 | 48 |
| 508 | 20241210 | 102900 | 873979120 | 5600 | 5600 | 5600 | 5600 | 70 |
| 509 | 20241210 | 102800 | 873587120 | 5600 | 5600 | 5600 | 5590 | 16 |
| 510 | 20241210 | 102700 | 873497530 | 5600 | 5580 | 5600 | 5580 | 350 |
| 511 | 20241210 | 102600 | 871544450 | 5580 | 5560 | 5580 | 5560 | 160 |
| 512 | 20241210 | 102500 | 870654370 | 5590 | 5560 | 5590 | 5560 | 481 |
| 513 | 20241210 | 102400 | 867967980 | 5590 | 5590 | 5590 | 5580 | 345 |
| 514 | 20241210 | 102300 | 866041860 | 5590 | 5600 | 5600 | 5550 | 457 |
| 515 | 20241210 | 102200 | 863483000 | 5600 | 5560 | 5600 | 5530 | 835 |
| 516 | 20241210 | 102100 | 858853760 | 5530 | 5560 | 5570 | 5530 | 1185 |
| 517 | 20241210 | 102000 | 852287550 | 5580 | 5600 | 5620 | 5560 | 2362 |
| 518 | 20241210 | 101900 | 839104670 | 5630 | 5610 | 5630 | 5600 | 939 |
| 519 | 20241210 | 101800 | 833839040 | 5620 | 5620 | 5640 | 5620 | 414 |
| 520 | 20241210 | 101700 | 831512100 | 5650 | 5650 | 5650 | 5650 | 181 |
| 521 | 20241210 | 101600 | 830489450 | 5650 | 5640 | 5660 | 5640 | 2226 |
| 522 | 20241210 | 101500 | 817915740 | 5640 | 5640 | 5640 | 5610 | 490 |
| 523 | 20241210 | 101400 | 815163370 | 5640 | 5640 | 5640 | 5600 | 881 |
| 524 | 20241210 | 101300 | 810210910 | 5640 | 5630 | 5650 | 5630 | 6812 |
| 525 | 20241210 | 101200 | 771789020 | 5630 | 5580 | 5630 | 5580 | 1044 |
| 526 | 20241210 | 101100 | 765959730 | 5580 | 5580 | 5580 | 5580 | 549 |
| 527 | 20241210 | 101000 | 762896310 | 5630 | 5590 | 5630 | 5590 | 3011 |
| 528 | 20241210 | 100900 | 746064780 | 5630 | 5610 | 5630 | 5610 | 530 |
| 529 | 20241210 | 100800 | 743083940 | 5610 | 5570 | 5610 | 5540 | 1492 |
| 530 | 20241210 | 100700 | 734782790 | 5580 | 5610 | 5610 | 5580 | 399 |
| 531 | 20241210 | 100600 | 732548770 | 5630 | 5640 | 5640 | 5610 | 1591 |
| 532 | 20241210 | 100500 | 723615540 | 5640 | 5630 | 5640 | 5630 | 117 |
| 533 | 20241210 | 100400 | 722956660 | 5640 | 5620 | 5640 | 5620 | 584 |
| 534 | 20241210 | 100300 | 719672670 | 5620 | 5630 | 5630 | 5610 | 674 |
| 535 | 20241210 | 100200 | 715889800 | 5630 | 5630 | 5640 | 5630 | 1203 |
| 536 | 20241210 | 100100 | 709109350 | 5630 | 5630 | 5630 | 5610 | 410 |
| 537 | 20241210 | 100000 | 706803290 | 5630 | 5630 | 5640 | 5620 | 1151 |
| 538 | 20241210 | 095900 | 700323130 | 5630 | 5630 | 5640 | 5610 | 2468 |
| 539 | 20241210 | 095800 | 686418480 | 5630 | 5610 | 5630 | 5600 | 5748 |
| 540 | 20241210 | 095700 | 654106090 | 5610 | 5570 | 5610 | 5570 | 5426 |
| 541 | 20241210 | 095600 | 623763770 | 5540 | 5530 | 5540 | 5530 | 896 |
| 542 | 20241210 | 095500 | 618800010 | 5540 | 5530 | 5540 | 5530 | 1198 |
| 543 | 20241210 | 095400 | 612164510 | 5530 | 5530 | 5540 | 5530 | 849 |
| 544 | 20241210 | 095300 | 607469340 | 5530 | 5530 | 5530 | 5520 | 522 |
| 545 | 20241210 | 095200 | 604583680 | 5520 | 5520 | 5520 | 5520 | 242 |
| 546 | 20241210 | 095100 | 603247840 | 5500 | 5500 | 5500 | 5500 | 581 |
| 547 | 20241210 | 095000 | 600052340 | 5500 | 5500 | 5500 | 5500 | 546 |
| 548 | 20241210 | 094900 | 597049340 | 5520 | 5500 | 5520 | 5500 | 87 |
| 549 | 20241210 | 094800 | 596570800 | 5520 | 5500 | 5520 | 5500 | 103 |
| 550 | 20241210 | 094700 | 596004240 | 5530 | 5520 | 5530 | 5520 | 18 |
| 551 | 20241210 | 094600 | 595904860 | 5520 | 5530 | 5540 | 5500 | 421 |
| 552 | 20241210 | 094500 | 593573640 | 5540 | 5510 | 5540 | 5490 | 604 |
| 553 | 20241210 | 094400 | 590252540 | 5510 | 5540 | 5540 | 5470 | 3389 |
| 554 | 20241210 | 094300 | 571560640 | 5560 | 5560 | 5560 | 5560 | 43 |
| 555 | 20241210 | 094200 | 571321560 | 5540 | 5570 | 5580 | 5540 | 909 |
| 556 | 20241210 | 094100 | 566264000 | 5570 | 5580 | 5580 | 5570 | 31 |
| 557 | 20241210 | 094000 | 566091030 | 5590 | 5570 | 5590 | 5570 | 321 |
| 558 | 20241210 | 093900 | 564300940 | 5600 | 5590 | 5600 | 5580 | 1670 |
| 559 | 20241210 | 093800 | 554965230 | 5590 | 5590 | 5590 | 5580 | 531 |
| 560 | 20241210 | 093700 | 551997020 | 5550 | 5530 | 5600 | 5530 | 6145 |
| 561 | 20241210 | 093600 | 517944060 | 5530 | 5530 | 5530 | 5520 | 4075 |
| 562 | 20241210 | 093500 | 495437040 | 5540 | 5520 | 5540 | 5490 | 1714 |
| 563 | 20241210 | 093400 | 485985880 | 5520 | 5490 | 5520 | 5490 | 40 |
| 564 | 20241210 | 093300 | 485765110 | 5510 | 5510 | 5510 | 5510 | 100 |
| 565 | 20241210 | 093200 | 485214110 | 5510 | 5490 | 5510 | 5490 | 203 |
| 566 | 20241210 | 093100 | 484097600 | 5490 | 5470 | 5500 | 5460 | 1299 |
| 567 | 20241210 | 093000 | 476975680 | 5470 | 5490 | 5490 | 5470 | 101 |
| 568 | 20241210 | 092900 | 476423170 | 5470 | 5500 | 5500 | 5450 | 3675 |
| 569 | 20241210 | 092800 | 456362910 | 5500 | 5500 | 5500 | 5500 | 529 |
| 570 | 20241210 | 092700 | 453453410 | 5500 | 5460 | 5500 | 5460 | 4396 |
| 571 | 20241210 | 092600 | 429297540 | 5450 | 5440 | 5450 | 5440 | 592 |
| 572 | 20241210 | 092500 | 426071370 | 5400 | 5410 | 5440 | 5400 | 429 |
| 573 | 20241210 | 092400 | 423748030 | 5400 | 5380 | 5400 | 5370 | 1054 |
| 574 | 20241210 | 092300 | 418071730 | 5380 | 5410 | 5410 | 5370 | 3201 |
| 575 | 20241210 | 092200 | 400824800 | 5400 | 5400 | 5400 | 5380 | 517 |
| 576 | 20241210 | 092100 | 398037160 | 5380 | 5400 | 5400 | 5380 | 1891 |
| 577 | 20241210 | 092000 | 387841460 | 5390 | 5380 | 5430 | 5380 | 1649 |
| 578 | 20241210 | 091900 | 378932650 | 5400 | 5400 | 5400 | 5380 | 131 |
| 579 | 20241210 | 091800 | 378227050 | 5380 | 5450 | 5450 | 5380 | 5753 |
| 580 | 20241210 | 091700 | 347137610 | 5460 | 5470 | 5480 | 5460 | 1388 |
| 581 | 20241210 | 091600 | 339545250 | 5470 | 5520 | 5520 | 5470 | 2603 |
| 582 | 20241210 | 091500 | 325275640 | 5520 | 5530 | 5540 | 5510 | 1543 |
| 583 | 20241210 | 091400 | 316747830 | 5530 | 5500 | 5540 | 5500 | 5825 |
| 584 | 20241210 | 091300 | 284532610 | 5480 | 5490 | 5490 | 5480 | 1361 |
| 585 | 20241210 | 091200 | 277069330 | 5490 | 5500 | 5540 | 5490 | 3023 |
| 586 | 20241210 | 091100 | 260365390 | 5500 | 5510 | 5510 | 5490 | 1131 |
| 587 | 20241210 | 091000 | 254144700 | 5510 | 5530 | 5530 | 5480 | 1958 |
| 588 | 20241210 | 090900 | 243376370 | 5530 | 5540 | 5560 | 5530 | 2461 |
| 589 | 20241210 | 090800 | 229743980 | 5540 | 5550 | 5550 | 5520 | 986 |
| 590 | 20241210 | 090700 | 224282170 | 5550 | 5560 | 5580 | 5550 | 3055 |
| 591 | 20241210 | 090600 | 207312990 | 5560 | 5590 | 5600 | 5560 | 2579 |
| 592 | 20241210 | 090500 | 192925130 | 5590 | 5550 | 5610 | 5550 | 5102 |
| 593 | 20241210 | 090400 | 164440940 | 5550 | 5510 | 5590 | 5490 | 1946 |
| 594 | 20241210 | 090300 | 153621600 | 5540 | 5490 | 5540 | 5470 | 3241 |
| 595 | 20241210 | 090200 | 135788910 | 5490 | 5410 | 5500 | 5410 | 10311 |
| 596 | 20241210 | 090100 | 79170330 | 5380 | 5390 | 5440 | 5370 | 1136 |
| 597 | 20241210 | 090000 | 73050480 | 5400 | 5500 | 5500 | 5380 | 13338 |