30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 190700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 4619 |
| 3 | 20241216 | 190600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 4 | 20241216 | 190500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 5 | 20241216 | 190400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 6 | 20241216 | 190300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 7 | 20241216 | 190200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 8 | 20241216 | 190100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 9 | 20241216 | 190000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 10 | 20241216 | 185900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 11 | 20241216 | 185800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 12 | 20241216 | 185700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 13 | 20241216 | 185600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 14 | 20241216 | 185500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 15 | 20241216 | 185400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 16 | 20241216 | 185300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 17 | 20241216 | 185200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 18 | 20241216 | 185100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 19 | 20241216 | 185000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 20 | 20241216 | 184900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 21 | 20241216 | 184800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 22 | 20241216 | 184700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 23 | 20241216 | 184600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 24 | 20241216 | 184500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 25 | 20241216 | 184400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 26 | 20241216 | 184300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 27 | 20241216 | 184200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 28 | 20241216 | 184100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 29 | 20241216 | 184000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 30 | 20241216 | 183900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 31 | 20241216 | 183800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 32 | 20241216 | 183700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 4619 |
| 33 | 20241216 | 183600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 34 | 20241216 | 183500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 35 | 20241216 | 183400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 36 | 20241216 | 183300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 37 | 20241216 | 183200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 38 | 20241216 | 183100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 39 | 20241216 | 183000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 40 | 20241216 | 182900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 41 | 20241216 | 182800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 42 | 20241216 | 182700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 43 | 20241216 | 182600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 44 | 20241216 | 182500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 45 | 20241216 | 182400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 46 | 20241216 | 182300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 47 | 20241216 | 182200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 48 | 20241216 | 182100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 49 | 20241216 | 182000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 50 | 20241216 | 181900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 51 | 20241216 | 181800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 52 | 20241216 | 181700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 53 | 20241216 | 181600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 54 | 20241216 | 181500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 55 | 20241216 | 181400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 56 | 20241216 | 181300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 57 | 20241216 | 181200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 58 | 20241216 | 181100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 59 | 20241216 | 181000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 60 | 20241216 | 180900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 61 | 20241216 | 180800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 62 | 20241216 | 180700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 4619 |
| 63 | 20241216 | 180600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 64 | 20241216 | 180500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 65 | 20241216 | 180400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 66 | 20241216 | 180300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 67 | 20241216 | 180200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 68 | 20241216 | 180100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 69 | 20241216 | 180000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 70 | 20241216 | 175900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 71 | 20241216 | 175800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 72 | 20241216 | 175700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 73 | 20241216 | 175600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 74 | 20241216 | 175500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 75 | 20241216 | 175400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 76 | 20241216 | 175300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 77 | 20241216 | 175200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 78 | 20241216 | 175100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 79 | 20241216 | 175000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 80 | 20241216 | 174900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 81 | 20241216 | 174800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 82 | 20241216 | 174700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 83 | 20241216 | 174600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 84 | 20241216 | 174500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 85 | 20241216 | 174400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 86 | 20241216 | 174300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 87 | 20241216 | 174200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 88 | 20241216 | 174100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 89 | 20241216 | 174000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 90 | 20241216 | 173900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 91 | 20241216 | 173800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 92 | 20241216 | 173700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 4619 |
| 93 | 20241216 | 173600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 94 | 20241216 | 173500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 95 | 20241216 | 173400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 96 | 20241216 | 173300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 97 | 20241216 | 173200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 98 | 20241216 | 173100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 99 | 20241216 | 173000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 100 | 20241216 | 172900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 101 | 20241216 | 172800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 102 | 20241216 | 172700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 103 | 20241216 | 172600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 104 | 20241216 | 172500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 105 | 20241216 | 172400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 106 | 20241216 | 172300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 107 | 20241216 | 172200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 108 | 20241216 | 172100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 109 | 20241216 | 172000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 110 | 20241216 | 171900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 111 | 20241216 | 171800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 112 | 20241216 | 171700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 113 | 20241216 | 171600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 114 | 20241216 | 171500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 115 | 20241216 | 171400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 116 | 20241216 | 171300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 117 | 20241216 | 171200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 118 | 20241216 | 171100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 119 | 20241216 | 171000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 120 | 20241216 | 170900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 121 | 20241216 | 170800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 122 | 20241216 | 170700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 4619 |
| 123 | 20241216 | 170600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 124 | 20241216 | 170500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 125 | 20241216 | 170400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 126 | 20241216 | 170300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 127 | 20241216 | 170200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 128 | 20241216 | 170100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 129 | 20241216 | 170000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 130 | 20241216 | 165900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 131 | 20241216 | 165800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 132 | 20241216 | 165700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 133 | 20241216 | 165600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 134 | 20241216 | 165500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 135 | 20241216 | 165400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 136 | 20241216 | 165300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 137 | 20241216 | 165200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 138 | 20241216 | 165100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 139 | 20241216 | 165000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 140 | 20241216 | 164900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 141 | 20241216 | 164800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 142 | 20241216 | 164700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 143 | 20241216 | 164600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 144 | 20241216 | 164500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 145 | 20241216 | 164400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 146 | 20241216 | 164300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 147 | 20241216 | 164200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 148 | 20241216 | 164100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 149 | 20241216 | 164000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 150 | 20241216 | 163900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 151 | 20241216 | 163800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 152 | 20241216 | 163700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 4619 |
| 153 | 20241216 | 163600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 154 | 20241216 | 163500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 155 | 20241216 | 163400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 156 | 20241216 | 163300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 157 | 20241216 | 163200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 158 | 20241216 | 163100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 159 | 20241216 | 163000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 160 | 20241216 | 162900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 161 | 20241216 | 162800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 162 | 20241216 | 162700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 163 | 20241216 | 162600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 164 | 20241216 | 162500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 165 | 20241216 | 162400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 166 | 20241216 | 162300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 167 | 20241216 | 162200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 168 | 20241216 | 162100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 169 | 20241216 | 162000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 170 | 20241216 | 161900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 171 | 20241216 | 161800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 172 | 20241216 | 161700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 173 | 20241216 | 161600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 174 | 20241216 | 161500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 175 | 20241216 | 161400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 176 | 20241216 | 161300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 177 | 20241216 | 161200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 178 | 20241216 | 161100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 179 | 20241216 | 161000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 180 | 20241216 | 160900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 181 | 20241216 | 160800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 182 | 20241216 | 160700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 4619 |
| 183 | 20241216 | 160600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 184 | 20241216 | 160500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 185 | 20241216 | 160400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 186 | 20241216 | 160300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 187 | 20241216 | 160200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 188 | 20241216 | 160100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 189 | 20241216 | 160000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 190 | 20241216 | 155900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 191 | 20241216 | 155800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 192 | 20241216 | 155700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 193 | 20241216 | 155600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 194 | 20241216 | 155500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 195 | 20241216 | 155400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 196 | 20241216 | 155300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 197 | 20241216 | 155200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 198 | 20241216 | 155100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 199 | 20241216 | 155000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 200 | 20241216 | 154900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 201 | 20241216 | 154800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 202 | 20241216 | 154700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 203 | 20241216 | 154600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 204 | 20241216 | 154500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 205 | 20241216 | 154400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 206 | 20241216 | 154300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 207 | 20241216 | 154200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 208 | 20241216 | 154100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 209 | 20241216 | 154000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 210 | 20241216 | 153900 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 211 | 20241216 | 153800 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 212 | 20241216 | 153700 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 4619 |
| 213 | 20241216 | 153600 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 214 | 20241216 | 153500 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 215 | 20241216 | 153400 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 216 | 20241216 | 153300 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 217 | 20241216 | 153200 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 218 | 20241216 | 153100 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 0 |
| 219 | 20241216 | 153000 | 1524932385 | 2330 | 2330 | 2330 | 2330 | 4619 |
| 220 | 20241216 | 152900 | 1514170115 | 2320 | 2320 | 2320 | 2320 | 0 |
| 221 | 20241216 | 152800 | 1514170115 | 2320 | 2320 | 2320 | 2320 | 0 |
| 222 | 20241216 | 152700 | 1514170115 | 2320 | 2320 | 2320 | 2320 | 0 |
| 223 | 20241216 | 152600 | 1514170115 | 2320 | 2320 | 2320 | 2320 | 0 |
| 224 | 20241216 | 152500 | 1514170115 | 2320 | 2320 | 2320 | 2320 | 0 |
| 225 | 20241216 | 152400 | 1514170115 | 2320 | 2320 | 2320 | 2320 | 0 |
| 226 | 20241216 | 152300 | 1514170115 | 2320 | 2320 | 2320 | 2320 | 0 |
| 227 | 20241216 | 152200 | 1514170115 | 2320 | 2320 | 2320 | 2320 | 0 |
| 228 | 20241216 | 152100 | 1514170115 | 2320 | 2320 | 2320 | 2320 | 0 |
| 229 | 20241216 | 152000 | 1514170115 | 2320 | 2320 | 2320 | 2320 | 0 |
| 230 | 20241216 | 151900 | 1514170115 | 2320 | 2330 | 2330 | 2320 | 204 |
| 231 | 20241216 | 151800 | 1513694855 | 2330 | 2330 | 2330 | 2330 | 367 |
| 232 | 20241216 | 151700 | 1512839745 | 2330 | 2325 | 2330 | 2325 | 1220 |
| 233 | 20241216 | 151600 | 1510000315 | 2325 | 2325 | 2325 | 2325 | 1 |
| 234 | 20241216 | 151500 | 1509997990 | 2325 | 2325 | 2325 | 2325 | 620 |
| 235 | 20241216 | 151400 | 1508556490 | 2325 | 2325 | 2325 | 2320 | 523 |
| 236 | 20241216 | 151300 | 1507341580 | 2330 | 2330 | 2330 | 2330 | 10 |
| 237 | 20241216 | 151200 | 1507318280 | 2330 | 2325 | 2330 | 2325 | 209 |
| 238 | 20241216 | 151100 | 1506831320 | 2315 | 2315 | 2315 | 2315 | 0 |
| 239 | 20241216 | 151000 | 1506831320 | 2315 | 2315 | 2315 | 2315 | 0 |
| 240 | 20241216 | 150900 | 1506831320 | 2315 | 2315 | 2315 | 2315 | 0 |
| 241 | 20241216 | 150800 | 1506831320 | 2315 | 2320 | 2320 | 2315 | 2331 |
| 242 | 20241216 | 150700 | 1501434055 | 2320 | 2320 | 2320 | 2320 | 0 |
| 243 | 20241216 | 150600 | 1501434055 | 2320 | 2320 | 2325 | 2320 | 3493 |
| 244 | 20241216 | 150500 | 1493329545 | 2325 | 2330 | 2330 | 2325 | 146 |
| 245 | 20241216 | 150400 | 1492989400 | 2330 | 2325 | 2330 | 2325 | 734 |
| 246 | 20241216 | 150300 | 1491282840 | 2325 | 2320 | 2325 | 2320 | 1024 |
| 247 | 20241216 | 150200 | 1488902160 | 2320 | 2320 | 2320 | 2320 | 10 |
| 248 | 20241216 | 150100 | 1488878960 | 2320 | 2320 | 2320 | 2315 | 2953 |
| 249 | 20241216 | 150000 | 1482028180 | 2320 | 2315 | 2320 | 2315 | 1001 |
| 250 | 20241216 | 145900 | 1479710860 | 2320 | 2320 | 2320 | 2320 | 3 |
| 251 | 20241216 | 145800 | 1479703900 | 2320 | 2320 | 2320 | 2320 | 30 |
| 252 | 20241216 | 145700 | 1479634300 | 2315 | 2320 | 2320 | 2315 | 3732 |
| 253 | 20241216 | 145600 | 1470981405 | 2315 | 2315 | 2315 | 2315 | 0 |
| 254 | 20241216 | 145500 | 1470981405 | 2315 | 2315 | 2315 | 2315 | 500 |
| 255 | 20241216 | 145400 | 1469823905 | 2315 | 2315 | 2315 | 2315 | 18 |
| 256 | 20241216 | 145300 | 1469782235 | 2320 | 2320 | 2320 | 2320 | 0 |
| 257 | 20241216 | 145200 | 1469782235 | 2320 | 2320 | 2320 | 2320 | 0 |
| 258 | 20241216 | 145100 | 1469782235 | 2320 | 2310 | 2320 | 2310 | 94 |
| 259 | 20241216 | 145000 | 1469564455 | 2315 | 2315 | 2315 | 2315 | 18 |
| 260 | 20241216 | 144900 | 1469522785 | 2310 | 2315 | 2315 | 2310 | 7 |
| 261 | 20241216 | 144800 | 1469506590 | 2315 | 2315 | 2315 | 2315 | 88 |
| 262 | 20241216 | 144700 | 1469302870 | 2315 | 2315 | 2315 | 2315 | 1627 |
| 263 | 20241216 | 144600 | 1465536365 | 2315 | 2315 | 2315 | 2315 | 2807 |
| 264 | 20241216 | 144500 | 1459038160 | 2320 | 2320 | 2320 | 2320 | 606 |
| 265 | 20241216 | 144400 | 1457632240 | 2320 | 2320 | 2320 | 2320 | 394 |
| 266 | 20241216 | 144300 | 1456718160 | 2320 | 2320 | 2320 | 2320 | 0 |
| 267 | 20241216 | 144200 | 1456718160 | 2320 | 2320 | 2320 | 2320 | 98 |
| 268 | 20241216 | 144100 | 1456490800 | 2320 | 2320 | 2320 | 2320 | 1101 |
| 269 | 20241216 | 144000 | 1453936480 | 2315 | 2315 | 2315 | 2315 | 0 |
| 270 | 20241216 | 143900 | 1453936480 | 2315 | 2315 | 2315 | 2315 | 36 |
| 271 | 20241216 | 143800 | 1453853140 | 2320 | 2320 | 2320 | 2320 | 0 |
| 272 | 20241216 | 143700 | 1453853140 | 2320 | 2320 | 2320 | 2320 | 0 |
| 273 | 20241216 | 143600 | 1453853140 | 2320 | 2320 | 2320 | 2320 | 10 |
| 274 | 20241216 | 143500 | 1453829940 | 2320 | 2320 | 2320 | 2320 | 242 |
| 275 | 20241216 | 143400 | 1453268500 | 2320 | 2320 | 2320 | 2320 | 0 |
| 276 | 20241216 | 143300 | 1453268500 | 2320 | 2315 | 2320 | 2315 | 1003 |
| 277 | 20241216 | 143200 | 1450941965 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 278 | 20241216 | 143100 | 1448621965 | 2315 | 2320 | 2320 | 2315 | 3818 |
| 279 | 20241216 | 143000 | 1439775090 | 2320 | 2325 | 2325 | 2320 | 1620 |
| 280 | 20241216 | 142900 | 1436016620 | 2325 | 2320 | 2325 | 2320 | 34 |
| 281 | 20241216 | 142800 | 1435937735 | 2320 | 2320 | 2320 | 2320 | 0 |
| 282 | 20241216 | 142700 | 1435937735 | 2320 | 2320 | 2320 | 2320 | 1513 |
| 283 | 20241216 | 142600 | 1432427575 | 2320 | 2320 | 2320 | 2320 | 0 |
| 284 | 20241216 | 142500 | 1432427575 | 2320 | 2320 | 2320 | 2320 | 1 |
| 285 | 20241216 | 142400 | 1432425255 | 2320 | 2315 | 2320 | 2315 | 511 |
| 286 | 20241216 | 142300 | 1431242285 | 2315 | 2315 | 2315 | 2315 | 0 |
| 287 | 20241216 | 142200 | 1431242285 | 2315 | 2315 | 2315 | 2315 | 510 |
| 288 | 20241216 | 142100 | 1430061635 | 2320 | 2320 | 2320 | 2320 | 1535 |
| 289 | 20241216 | 142000 | 1426500435 | 2320 | 2320 | 2320 | 2320 | 0 |
| 290 | 20241216 | 141900 | 1426500435 | 2320 | 2320 | 2320 | 2320 | 2155 |
| 291 | 20241216 | 141800 | 1421500835 | 2320 | 2320 | 2320 | 2320 | 0 |
| 292 | 20241216 | 141700 | 1421500835 | 2320 | 2320 | 2320 | 2320 | 0 |
| 293 | 20241216 | 141600 | 1421500835 | 2320 | 2320 | 2320 | 2320 | 1 |
| 294 | 20241216 | 141500 | 1421498515 | 2320 | 2320 | 2320 | 2320 | 44 |
| 295 | 20241216 | 141400 | 1421396435 | 2310 | 2310 | 2310 | 2310 | 1633 |
| 296 | 20241216 | 141300 | 1417624205 | 2310 | 2320 | 2320 | 2310 | 4423 |
| 297 | 20241216 | 141200 | 1407388475 | 2330 | 2330 | 2330 | 2330 | 0 |
| 298 | 20241216 | 141100 | 1407388475 | 2330 | 2330 | 2330 | 2330 | 0 |
| 299 | 20241216 | 141000 | 1407388475 | 2330 | 2330 | 2330 | 2330 | 0 |
| 300 | 20241216 | 140900 | 1407388475 | 2330 | 2315 | 2330 | 2315 | 31 |
| 301 | 20241216 | 140800 | 1407316695 | 2330 | 2330 | 2330 | 2315 | 5393 |
| 302 | 20241216 | 140700 | 1394819645 | 2320 | 2320 | 2320 | 2320 | 939 |
| 303 | 20241216 | 140600 | 1392641165 | 2330 | 2330 | 2330 | 2330 | 2000 |
| 304 | 20241216 | 140500 | 1387981165 | 2320 | 2320 | 2320 | 2320 | 0 |
| 305 | 20241216 | 140400 | 1387981165 | 2320 | 2330 | 2330 | 2320 | 4955 |
| 306 | 20241216 | 140300 | 1376485365 | 2330 | 2330 | 2330 | 2330 | 401 |
| 307 | 20241216 | 140200 | 1375551035 | 2325 | 2325 | 2325 | 2320 | 410 |
| 308 | 20241216 | 140100 | 1374599780 | 2330 | 2330 | 2330 | 2330 | 1 |
| 309 | 20241216 | 140000 | 1374597450 | 2325 | 2325 | 2325 | 2325 | 0 |
| 310 | 20241216 | 135900 | 1374597450 | 2325 | 2330 | 2330 | 2325 | 2165 |
| 311 | 20241216 | 135800 | 1369563800 | 2330 | 2330 | 2330 | 2330 | 0 |
| 312 | 20241216 | 135700 | 1369563800 | 2330 | 2330 | 2330 | 2330 | 220 |
| 313 | 20241216 | 135600 | 1369051200 | 2330 | 2325 | 2330 | 2325 | 687 |
| 314 | 20241216 | 135500 | 1367453920 | 2330 | 2330 | 2330 | 2330 | 1 |
| 315 | 20241216 | 135400 | 1367451590 | 2330 | 2330 | 2330 | 2330 | 0 |
| 316 | 20241216 | 135300 | 1367451590 | 2330 | 2330 | 2330 | 2330 | 1 |
| 317 | 20241216 | 135200 | 1367449260 | 2320 | 2330 | 2330 | 2320 | 530 |
| 318 | 20241216 | 135100 | 1366219460 | 2330 | 2330 | 2330 | 2325 | 960 |
| 319 | 20241216 | 135000 | 1363986955 | 2330 | 2330 | 2330 | 2325 | 298 |
| 320 | 20241216 | 134900 | 1363292720 | 2325 | 2325 | 2330 | 2325 | 299 |
| 321 | 20241216 | 134800 | 1362597080 | 2325 | 2325 | 2325 | 2325 | 335 |
| 322 | 20241216 | 134700 | 1361818205 | 2325 | 2325 | 2325 | 2325 | 307 |
| 323 | 20241216 | 134600 | 1361104430 | 2325 | 2325 | 2325 | 2320 | 321 |
| 324 | 20241216 | 134500 | 1360358355 | 2325 | 2325 | 2325 | 2325 | 301 |
| 325 | 20241216 | 134400 | 1359658530 | 2325 | 2325 | 2325 | 2325 | 299 |
| 326 | 20241216 | 134300 | 1358963355 | 2325 | 2325 | 2325 | 2325 | 292 |
| 327 | 20241216 | 134200 | 1358284455 | 2325 | 2325 | 2325 | 2325 | 292 |
| 328 | 20241216 | 134100 | 1357605555 | 2325 | 2325 | 2325 | 2325 | 29 |
| 329 | 20241216 | 134000 | 1357538130 | 2325 | 2325 | 2325 | 2325 | 10 |
| 330 | 20241216 | 133900 | 1357514880 | 2325 | 2325 | 2325 | 2325 | 21 |
| 331 | 20241216 | 133800 | 1357466055 | 2320 | 2320 | 2320 | 2320 | 0 |
| 332 | 20241216 | 133700 | 1357466055 | 2320 | 2320 | 2320 | 2320 | 1526 |
| 333 | 20241216 | 133600 | 1353925735 | 2320 | 2320 | 2320 | 2320 | 0 |
| 334 | 20241216 | 133500 | 1353925735 | 2320 | 2330 | 2330 | 2320 | 2000 |
| 335 | 20241216 | 133400 | 1349275735 | 2320 | 2320 | 2320 | 2320 | 0 |
| 336 | 20241216 | 133300 | 1349275735 | 2320 | 2320 | 2320 | 2320 | 0 |
| 337 | 20241216 | 133200 | 1349275735 | 2320 | 2320 | 2320 | 2320 | 0 |
| 338 | 20241216 | 133100 | 1349275735 | 2320 | 2320 | 2320 | 2320 | 0 |
| 339 | 20241216 | 133000 | 1349275735 | 2320 | 2325 | 2325 | 2320 | 881 |
| 340 | 20241216 | 132900 | 1347229695 | 2320 | 2330 | 2330 | 2320 | 655 |
| 341 | 20241216 | 132800 | 1345707320 | 2330 | 2330 | 2330 | 2330 | 0 |
| 342 | 20241216 | 132700 | 1345707320 | 2330 | 2330 | 2330 | 2330 | 1 |
| 343 | 20241216 | 132600 | 1345704990 | 2320 | 2320 | 2320 | 2320 | 280 |
| 344 | 20241216 | 132500 | 1345055390 | 2315 | 2330 | 2330 | 2315 | 1392 |
| 345 | 20241216 | 132400 | 1341827510 | 2330 | 2330 | 2330 | 2330 | 0 |
| 346 | 20241216 | 132300 | 1341827510 | 2330 | 2330 | 2330 | 2330 | 101 |
| 347 | 20241216 | 132200 | 1341592180 | 2330 | 2315 | 2330 | 2315 | 2 |
| 348 | 20241216 | 132100 | 1341587535 | 2330 | 2330 | 2330 | 2330 | 1 |
| 349 | 20241216 | 132000 | 1341585205 | 2315 | 2330 | 2330 | 2315 | 1030 |
| 350 | 20241216 | 131900 | 1339200735 | 2315 | 2320 | 2320 | 2315 | 11 |
| 351 | 20241216 | 131800 | 1339175265 | 2320 | 2320 | 2320 | 2320 | 421 |
| 352 | 20241216 | 131700 | 1338198545 | 2325 | 2325 | 2325 | 2325 | 1 |
| 353 | 20241216 | 131600 | 1338196220 | 2315 | 2315 | 2315 | 2315 | 0 |
| 354 | 20241216 | 131500 | 1338196220 | 2315 | 2315 | 2315 | 2315 | 0 |
| 355 | 20241216 | 131400 | 1338196220 | 2315 | 2315 | 2315 | 2315 | 0 |
| 356 | 20241216 | 131300 | 1338196220 | 2315 | 2315 | 2315 | 2315 | 0 |
| 357 | 20241216 | 131200 | 1338196220 | 2315 | 2315 | 2315 | 2315 | 0 |
| 358 | 20241216 | 131100 | 1338196220 | 2315 | 2315 | 2315 | 2315 | 1600 |
| 359 | 20241216 | 131000 | 1334492220 | 2315 | 2330 | 2330 | 2315 | 29886 |
| 360 | 20241216 | 130900 | 1265175190 | 2335 | 2330 | 2335 | 2330 | 2 |
| 361 | 20241216 | 130800 | 1265170525 | 2325 | 2325 | 2325 | 2325 | 0 |
| 362 | 20241216 | 130700 | 1265170525 | 2325 | 2330 | 2330 | 2325 | 2455 |
| 363 | 20241216 | 130600 | 1259452210 | 2330 | 2330 | 2330 | 2330 | 552 |
| 364 | 20241216 | 130500 | 1258166050 | 2330 | 2330 | 2330 | 2330 | 0 |
| 365 | 20241216 | 130400 | 1258166050 | 2330 | 2335 | 2335 | 2330 | 935 |
| 366 | 20241216 | 130300 | 1255987495 | 2335 | 2335 | 2335 | 2335 | 361 |
| 367 | 20241216 | 130200 | 1255144560 | 2335 | 2335 | 2335 | 2335 | 38 |
| 368 | 20241216 | 130100 | 1255055830 | 2335 | 2335 | 2335 | 2330 | 476 |
| 369 | 20241216 | 130000 | 1253946150 | 2330 | 2340 | 2340 | 2330 | 1420 |
| 370 | 20241216 | 125900 | 1250635790 | 2330 | 2330 | 2330 | 2330 | 0 |
| 371 | 20241216 | 125800 | 1250635790 | 2330 | 2335 | 2335 | 2330 | 1397 |
| 372 | 20241216 | 125700 | 1247375730 | 2330 | 2335 | 2335 | 2330 | 1047 |
| 373 | 20241216 | 125600 | 1244932175 | 2330 | 2330 | 2330 | 2330 | 300 |
| 374 | 20241216 | 125500 | 1244233175 | 2330 | 2335 | 2335 | 2330 | 229 |
| 375 | 20241216 | 125400 | 1243699595 | 2345 | 2345 | 2345 | 2345 | 0 |
| 376 | 20241216 | 125300 | 1243699595 | 2345 | 2345 | 2345 | 2345 | 0 |
| 377 | 20241216 | 125200 | 1243699595 | 2345 | 2345 | 2345 | 2345 | 123 |
| 378 | 20241216 | 125100 | 1243411160 | 2345 | 2335 | 2345 | 2335 | 532 |
| 379 | 20241216 | 125000 | 1242168930 | 2345 | 2345 | 2345 | 2345 | 0 |
| 380 | 20241216 | 124900 | 1242168930 | 2345 | 2330 | 2345 | 2330 | 1001 |
| 381 | 20241216 | 124800 | 1239836585 | 2330 | 2335 | 2335 | 2330 | 3525 |
| 382 | 20241216 | 124700 | 1231620855 | 2345 | 2340 | 2350 | 2330 | 7673 |
| 383 | 20241216 | 124600 | 1213717795 | 2340 | 2350 | 2350 | 2335 | 3970 |
| 384 | 20241216 | 124500 | 1204443785 | 2335 | 2335 | 2335 | 2335 | 1840 |
| 385 | 20241216 | 124400 | 1200147385 | 2340 | 2340 | 2340 | 2340 | 0 |
| 386 | 20241216 | 124300 | 1200147385 | 2340 | 2340 | 2340 | 2335 | 953 |
| 387 | 20241216 | 124200 | 1197919050 | 2340 | 2340 | 2340 | 2340 | 1 |
| 388 | 20241216 | 124100 | 1197916710 | 2345 | 2345 | 2345 | 2345 | 1 |
| 389 | 20241216 | 124000 | 1197914365 | 2350 | 2350 | 2350 | 2350 | 0 |
| 390 | 20241216 | 123900 | 1197914365 | 2350 | 2350 | 2350 | 2350 | 0 |
| 391 | 20241216 | 123800 | 1197914365 | 2350 | 2340 | 2350 | 2340 | 381 |
| 392 | 20241216 | 123700 | 1197022775 | 2340 | 2350 | 2350 | 2340 | 2193 |
| 393 | 20241216 | 123600 | 1191890955 | 2350 | 2350 | 2350 | 2350 | 95 |
| 394 | 20241216 | 123500 | 1191667705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 395 | 20241216 | 123400 | 1191667705 | 2350 | 2350 | 2350 | 2350 | 5 |
| 396 | 20241216 | 123300 | 1191655955 | 2345 | 2345 | 2345 | 2345 | 0 |
| 397 | 20241216 | 123200 | 1191655955 | 2345 | 2345 | 2345 | 2345 | 0 |
| 398 | 20241216 | 123100 | 1191655955 | 2345 | 2345 | 2345 | 2345 | 0 |
| 399 | 20241216 | 123000 | 1191655955 | 2345 | 2345 | 2345 | 2345 | 122 |
| 400 | 20241216 | 122900 | 1191369865 | 2345 | 2345 | 2345 | 2345 | 1452 |
| 401 | 20241216 | 122800 | 1187964925 | 2350 | 2350 | 2350 | 2350 | 0 |
| 402 | 20241216 | 122700 | 1187964925 | 2350 | 2345 | 2350 | 2345 | 55 |
| 403 | 20241216 | 122600 | 1187835925 | 2345 | 2345 | 2345 | 2345 | 0 |
| 404 | 20241216 | 122500 | 1187835925 | 2345 | 2345 | 2345 | 2345 | 50 |
| 405 | 20241216 | 122400 | 1187718675 | 2345 | 2345 | 2345 | 2345 | 49 |
| 406 | 20241216 | 122300 | 1187603770 | 2345 | 2345 | 2345 | 2345 | 4 |
| 407 | 20241216 | 122200 | 1187594390 | 2350 | 2350 | 2350 | 2350 | 0 |
| 408 | 20241216 | 122100 | 1187594390 | 2350 | 2350 | 2350 | 2350 | 68 |
| 409 | 20241216 | 122000 | 1187434590 | 2345 | 2345 | 2345 | 2345 | 0 |
| 410 | 20241216 | 121900 | 1187434590 | 2345 | 2345 | 2345 | 2345 | 805 |
| 411 | 20241216 | 121800 | 1185546865 | 2350 | 2350 | 2350 | 2350 | 149 |
| 412 | 20241216 | 121700 | 1185196715 | 2360 | 2360 | 2360 | 2360 | 0 |
| 413 | 20241216 | 121600 | 1185196715 | 2360 | 2360 | 2360 | 2360 | 0 |
| 414 | 20241216 | 121500 | 1185196715 | 2360 | 2360 | 2360 | 2360 | 217 |
| 415 | 20241216 | 121400 | 1184684595 | 2360 | 2360 | 2360 | 2360 | 0 |
| 416 | 20241216 | 121300 | 1184684595 | 2360 | 2360 | 2360 | 2360 | 0 |
| 417 | 20241216 | 121200 | 1184684595 | 2360 | 2360 | 2360 | 2355 | 43 |
| 418 | 20241216 | 121100 | 1184583120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 419 | 20241216 | 121000 | 1184583120 | 2350 | 2350 | 2350 | 2350 | 0 |
| 420 | 20241216 | 120900 | 1184583120 | 2350 | 2360 | 2360 | 2350 | 12 |
| 421 | 20241216 | 120800 | 1184554910 | 2360 | 2355 | 2360 | 2355 | 229 |
| 422 | 20241216 | 120700 | 1184014970 | 2355 | 2355 | 2355 | 2355 | 4 |
| 423 | 20241216 | 120600 | 1184005550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 424 | 20241216 | 120500 | 1184005550 | 2350 | 2350 | 2350 | 2350 | 5 |
| 425 | 20241216 | 120400 | 1183993800 | 2355 | 2355 | 2355 | 2355 | 0 |
| 426 | 20241216 | 120300 | 1183993800 | 2355 | 2350 | 2360 | 2350 | 110 |
| 427 | 20241216 | 120200 | 1183734750 | 2360 | 2360 | 2360 | 2360 | 0 |
| 428 | 20241216 | 120100 | 1183734750 | 2360 | 2355 | 2360 | 2355 | 5 |
| 429 | 20241216 | 120000 | 1183722955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 430 | 20241216 | 115900 | 1183722955 | 2360 | 2360 | 2360 | 2360 | 113 |
| 431 | 20241216 | 115800 | 1183456275 | 2345 | 2345 | 2345 | 2345 | 0 |
| 432 | 20241216 | 115700 | 1183456275 | 2345 | 2360 | 2360 | 2345 | 42 |
| 433 | 20241216 | 115600 | 1183357570 | 2360 | 2360 | 2360 | 2360 | 0 |
| 434 | 20241216 | 115500 | 1183357570 | 2360 | 2360 | 2360 | 2360 | 0 |
| 435 | 20241216 | 115400 | 1183357570 | 2360 | 2360 | 2360 | 2360 | 0 |
| 436 | 20241216 | 115300 | 1183357570 | 2360 | 2355 | 2360 | 2355 | 102 |
| 437 | 20241216 | 115200 | 1183117350 | 2355 | 2355 | 2355 | 2355 | 1 |
| 438 | 20241216 | 115100 | 1183114995 | 2345 | 2355 | 2360 | 2345 | 664 |
| 439 | 20241216 | 115000 | 1181557595 | 2340 | 2340 | 2340 | 2340 | 8 |
| 440 | 20241216 | 114900 | 1181538875 | 2355 | 2355 | 2355 | 2355 | 2557 |
| 441 | 20241216 | 114800 | 1175517140 | 2355 | 2340 | 2355 | 2340 | 1500 |
| 442 | 20241216 | 114700 | 1171992445 | 2340 | 2340 | 2340 | 2340 | 600 |
| 443 | 20241216 | 114600 | 1170588445 | 2340 | 2340 | 2340 | 2340 | 1 |
| 444 | 20241216 | 114500 | 1170586105 | 2335 | 2340 | 2340 | 2335 | 1638 |
| 445 | 20241216 | 114400 | 1166761340 | 2340 | 2340 | 2340 | 2340 | 1524 |
| 446 | 20241216 | 114300 | 1163195180 | 2340 | 2340 | 2340 | 2340 | 150 |
| 447 | 20241216 | 114200 | 1162844180 | 2340 | 2340 | 2340 | 2340 | 0 |
| 448 | 20241216 | 114100 | 1162844180 | 2340 | 2340 | 2340 | 2340 | 350 |
| 449 | 20241216 | 114000 | 1162025180 | 2340 | 2340 | 2340 | 2340 | 0 |
| 450 | 20241216 | 113900 | 1162025180 | 2340 | 2340 | 2340 | 2340 | 1 |
| 451 | 20241216 | 113800 | 1162022840 | 2335 | 2345 | 2345 | 2335 | 959 |
| 452 | 20241216 | 113700 | 1159783285 | 2340 | 2340 | 2340 | 2340 | 0 |
| 453 | 20241216 | 113600 | 1159783285 | 2340 | 2340 | 2340 | 2340 | 0 |
| 454 | 20241216 | 113500 | 1159783285 | 2340 | 2340 | 2340 | 2340 | 11 |
| 455 | 20241216 | 113400 | 1159757545 | 2355 | 2355 | 2355 | 2355 | 0 |
| 456 | 20241216 | 113300 | 1159757545 | 2355 | 2340 | 2355 | 2335 | 6155 |
| 457 | 20241216 | 113200 | 1145359775 | 2340 | 2340 | 2345 | 2340 | 2461 |
| 458 | 20241216 | 113100 | 1139597585 | 2340 | 2345 | 2345 | 2340 | 770 |
| 459 | 20241216 | 113000 | 1137793285 | 2345 | 2345 | 2345 | 2340 | 9671 |
| 460 | 20241216 | 112900 | 1115124375 | 2345 | 2345 | 2345 | 2345 | 48 |
| 461 | 20241216 | 112800 | 1115011815 | 2345 | 2350 | 2350 | 2345 | 2480 |
| 462 | 20241216 | 112700 | 1109185800 | 2360 | 2360 | 2360 | 2360 | 0 |
| 463 | 20241216 | 112600 | 1109185800 | 2360 | 2360 | 2360 | 2360 | 0 |
| 464 | 20241216 | 112500 | 1109185800 | 2360 | 2350 | 2360 | 2350 | 5501 |
| 465 | 20241216 | 112400 | 1096258400 | 2350 | 2350 | 2350 | 2350 | 1175 |
| 466 | 20241216 | 112300 | 1093497150 | 2350 | 2360 | 2360 | 2350 | 1208 |
| 467 | 20241216 | 112200 | 1090658340 | 2350 | 2350 | 2350 | 2350 | 0 |
| 468 | 20241216 | 112100 | 1090658340 | 2350 | 2350 | 2350 | 2350 | 1 |
| 469 | 20241216 | 112000 | 1090655990 | 2360 | 2360 | 2360 | 2360 | 5 |
| 470 | 20241216 | 111900 | 1090644190 | 2350 | 2355 | 2355 | 2350 | 2180 |
| 471 | 20241216 | 111800 | 1085512370 | 2355 | 2360 | 2360 | 2355 | 12178 |
| 472 | 20241216 | 111700 | 1056796900 | 2360 | 2360 | 2360 | 2360 | 590 |
| 473 | 20241216 | 111600 | 1055404500 | 2360 | 2360 | 2360 | 2355 | 2732 |
| 474 | 20241216 | 111500 | 1048962260 | 2355 | 2360 | 2365 | 2350 | 11681 |
| 475 | 20241216 | 111400 | 1021372705 | 2370 | 2360 | 2370 | 2360 | 2800 |
| 476 | 20241216 | 111300 | 1014756725 | 2370 | 2370 | 2370 | 2370 | 0 |
| 477 | 20241216 | 111200 | 1014756725 | 2370 | 2370 | 2370 | 2370 | 0 |
| 478 | 20241216 | 111100 | 1014756725 | 2370 | 2365 | 2370 | 2365 | 1546 |
| 479 | 20241216 | 111000 | 1011100145 | 2370 | 2365 | 2370 | 2355 | 10597 |
| 480 | 20241216 | 110900 | 986138230 | 2355 | 2365 | 2365 | 2355 | 211 |
| 481 | 20241216 | 110800 | 985640325 | 2365 | 2365 | 2365 | 2350 | 3150 |
| 482 | 20241216 | 110700 | 978230100 | 2365 | 2365 | 2365 | 2365 | 0 |
| 483 | 20241216 | 110600 | 978230100 | 2365 | 2365 | 2365 | 2365 | 0 |
| 484 | 20241216 | 110500 | 978230100 | 2365 | 2355 | 2365 | 2350 | 2610 |
| 485 | 20241216 | 110400 | 972094185 | 2365 | 2365 | 2365 | 2365 | 1 |
| 486 | 20241216 | 110300 | 972091820 | 2350 | 2360 | 2365 | 2350 | 7045 |
| 487 | 20241216 | 110200 | 955485300 | 2360 | 2355 | 2360 | 2355 | 520 |
| 488 | 20241216 | 110100 | 954258350 | 2360 | 2360 | 2360 | 2360 | 5 |
| 489 | 20241216 | 110000 | 954246550 | 2350 | 2355 | 2360 | 2350 | 1974 |
| 490 | 20241216 | 105900 | 949601105 | 2355 | 2355 | 2355 | 2355 | 8 |
| 491 | 20241216 | 105800 | 949582265 | 2360 | 2355 | 2360 | 2355 | 903 |
| 492 | 20241216 | 105700 | 947455650 | 2355 | 2350 | 2355 | 2350 | 633 |
| 493 | 20241216 | 105600 | 945965000 | 2360 | 2350 | 2360 | 2350 | 3001 |
| 494 | 20241216 | 105500 | 938912640 | 2360 | 2360 | 2360 | 2360 | 2 |
| 495 | 20241216 | 105400 | 938907920 | 2360 | 2350 | 2360 | 2350 | 3778 |
| 496 | 20241216 | 105300 | 930029480 | 2355 | 2355 | 2355 | 2355 | 301 |
| 497 | 20241216 | 105200 | 929320625 | 2355 | 2355 | 2360 | 2355 | 1002 |
| 498 | 20241216 | 105100 | 926960905 | 2355 | 2350 | 2355 | 2350 | 8271 |
| 499 | 20241216 | 105000 | 907516710 | 2350 | 2345 | 2350 | 2345 | 298 |
| 500 | 20241216 | 104900 | 906817890 | 2345 | 2345 | 2350 | 2345 | 465 |
| 501 | 20241216 | 104800 | 905727440 | 2350 | 2345 | 2350 | 2345 | 3056 |
| 502 | 20241216 | 104700 | 898560840 | 2345 | 2345 | 2345 | 2345 | 30 |
| 503 | 20241216 | 104600 | 898490490 | 2350 | 2355 | 2360 | 2350 | 2097 |
| 504 | 20241216 | 104500 | 893562100 | 2355 | 2355 | 2355 | 2355 | 1993 |
| 505 | 20241216 | 104400 | 888868585 | 2355 | 2355 | 2355 | 2355 | 5 |
| 506 | 20241216 | 104300 | 888856810 | 2350 | 2350 | 2350 | 2350 | 0 |
| 507 | 20241216 | 104200 | 888856810 | 2350 | 2350 | 2350 | 2350 | 2243 |
| 508 | 20241216 | 104100 | 883585760 | 2350 | 2350 | 2350 | 2350 | 300 |
| 509 | 20241216 | 104000 | 882880760 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 510 | 20241216 | 103900 | 880530760 | 2350 | 2350 | 2350 | 2345 | 2699 |
| 511 | 20241216 | 103800 | 874192985 | 2350 | 2350 | 2350 | 2350 | 11 |
| 512 | 20241216 | 103700 | 874167135 | 2350 | 2350 | 2350 | 2350 | 20 |
| 513 | 20241216 | 103600 | 874120135 | 2350 | 2345 | 2350 | 2345 | 751 |
| 514 | 20241216 | 103500 | 872359030 | 2345 | 2345 | 2345 | 2345 | 1680 |
| 515 | 20241216 | 103400 | 868419430 | 2350 | 2350 | 2350 | 2350 | 1 |
| 516 | 20241216 | 103300 | 868417080 | 2345 | 2345 | 2345 | 2345 | 562 |
| 517 | 20241216 | 103200 | 867099190 | 2345 | 2345 | 2345 | 2345 | 1197 |
| 518 | 20241216 | 103100 | 864292225 | 2345 | 2350 | 2350 | 2345 | 4321 |
| 519 | 20241216 | 103000 | 854144365 | 2345 | 2355 | 2355 | 2345 | 667 |
| 520 | 20241216 | 102900 | 852578360 | 2355 | 2355 | 2355 | 2355 | 500 |
| 521 | 20241216 | 102800 | 851400860 | 2355 | 2355 | 2355 | 2355 | 0 |
| 522 | 20241216 | 102700 | 851400860 | 2355 | 2355 | 2355 | 2355 | 10 |
| 523 | 20241216 | 102600 | 851377310 | 2345 | 2350 | 2355 | 2345 | 6340 |
| 524 | 20241216 | 102500 | 836480465 | 2350 | 2350 | 2350 | 2350 | 1423 |
| 525 | 20241216 | 102400 | 833136415 | 2345 | 2355 | 2355 | 2345 | 9371 |
| 526 | 20241216 | 102300 | 811140550 | 2355 | 2355 | 2355 | 2355 | 5 |
| 527 | 20241216 | 102200 | 811128775 | 2355 | 2355 | 2355 | 2355 | 0 |
| 528 | 20241216 | 102100 | 811128775 | 2355 | 2355 | 2355 | 2355 | 2 |
| 529 | 20241216 | 102000 | 811124065 | 2355 | 2355 | 2355 | 2355 | 237 |
| 530 | 20241216 | 101900 | 810565930 | 2355 | 2355 | 2355 | 2355 | 51 |
| 531 | 20241216 | 101800 | 810445825 | 2355 | 2355 | 2355 | 2355 | 1484 |
| 532 | 20241216 | 101700 | 806951005 | 2355 | 2350 | 2355 | 2350 | 8 |
| 533 | 20241216 | 101600 | 806932185 | 2355 | 2355 | 2355 | 2355 | 50 |
| 534 | 20241216 | 101500 | 806814435 | 2355 | 2355 | 2355 | 2345 | 7093 |
| 535 | 20241216 | 101400 | 790127105 | 2355 | 2360 | 2365 | 2355 | 513 |
| 536 | 20241216 | 101300 | 788917220 | 2365 | 2360 | 2365 | 2360 | 25 |
| 537 | 20241216 | 101200 | 788858205 | 2365 | 2360 | 2365 | 2355 | 3748 |
| 538 | 20241216 | 101100 | 780015500 | 2360 | 2355 | 2365 | 2355 | 1193 |
| 539 | 20241216 | 101000 | 777205950 | 2355 | 2365 | 2365 | 2355 | 2981 |
| 540 | 20241216 | 100900 | 770173725 | 2365 | 2365 | 2370 | 2355 | 2372 |
| 541 | 20241216 | 100800 | 764578200 | 2360 | 2360 | 2360 | 2360 | 2493 |
| 542 | 20241216 | 100700 | 758694720 | 2365 | 2365 | 2370 | 2365 | 809 |
| 543 | 20241216 | 100600 | 756780925 | 2370 | 2370 | 2370 | 2370 | 7 |
| 544 | 20241216 | 100500 | 756764335 | 2365 | 2365 | 2365 | 2365 | 1248 |
| 545 | 20241216 | 100400 | 753812815 | 2365 | 2365 | 2365 | 2365 | 11 |
| 546 | 20241216 | 100300 | 753786800 | 2365 | 2365 | 2365 | 2365 | 10 |
| 547 | 20241216 | 100200 | 753763150 | 2360 | 2365 | 2365 | 2360 | 9 |
| 548 | 20241216 | 100100 | 753741890 | 2365 | 2365 | 2365 | 2365 | 95 |
| 549 | 20241216 | 100000 | 753517215 | 2365 | 2370 | 2370 | 2365 | 208 |
| 550 | 20241216 | 095900 | 753024275 | 2370 | 2370 | 2375 | 2370 | 11 |
| 551 | 20241216 | 095800 | 752998190 | 2360 | 2365 | 2365 | 2360 | 2006 |
| 552 | 20241216 | 095700 | 748264000 | 2365 | 2365 | 2365 | 2360 | 2034 |
| 553 | 20241216 | 095600 | 743463740 | 2365 | 2360 | 2365 | 2360 | 405 |
| 554 | 20241216 | 095500 | 742506165 | 2360 | 2365 | 2365 | 2360 | 1790 |
| 555 | 20241216 | 095400 | 738281760 | 2360 | 2355 | 2360 | 2355 | 1371 |
| 556 | 20241216 | 095300 | 735047905 | 2360 | 2355 | 2360 | 2355 | 6546 |
| 557 | 20241216 | 095200 | 719629555 | 2355 | 2365 | 2365 | 2355 | 4617 |
| 558 | 20241216 | 095100 | 708723530 | 2370 | 2370 | 2370 | 2370 | 2050 |
| 559 | 20241216 | 095000 | 703865030 | 2370 | 2375 | 2385 | 2370 | 105 |
| 560 | 20241216 | 094900 | 703616115 | 2365 | 2370 | 2380 | 2365 | 11001 |
| 561 | 20241216 | 094800 | 677504195 | 2375 | 2375 | 2375 | 2370 | 629 |
| 562 | 20241216 | 094700 | 676012895 | 2375 | 2375 | 2375 | 2370 | 1052 |
| 563 | 20241216 | 094600 | 673518130 | 2380 | 2375 | 2380 | 2370 | 7083 |
| 564 | 20241216 | 094500 | 656703040 | 2380 | 2380 | 2380 | 2380 | 2765 |
| 565 | 20241216 | 094400 | 650122340 | 2385 | 2385 | 2385 | 2385 | 2390 |
| 566 | 20241216 | 094300 | 644422190 | 2390 | 2390 | 2390 | 2385 | 4603 |
| 567 | 20241216 | 094200 | 633441010 | 2395 | 2395 | 2395 | 2385 | 1206 |
| 568 | 20241216 | 094100 | 630553920 | 2395 | 2395 | 2395 | 2385 | 1175 |
| 569 | 20241216 | 094000 | 627747345 | 2395 | 2395 | 2395 | 2395 | 11 |
| 570 | 20241216 | 093900 | 627721000 | 2395 | 2390 | 2395 | 2390 | 143 |
| 571 | 20241216 | 093800 | 627379225 | 2390 | 2395 | 2395 | 2390 | 282 |
| 572 | 20241216 | 093700 | 626705190 | 2395 | 2400 | 2400 | 2395 | 4151 |
| 573 | 20241216 | 093600 | 616747940 | 2395 | 2395 | 2400 | 2395 | 1931 |
| 574 | 20241216 | 093500 | 612122615 | 2395 | 2390 | 2395 | 2390 | 1105 |
| 575 | 20241216 | 093400 | 609481650 | 2395 | 2390 | 2395 | 2390 | 2509 |
| 576 | 20241216 | 093300 | 603482595 | 2395 | 2395 | 2400 | 2390 | 1736 |
| 577 | 20241216 | 093200 | 599329950 | 2395 | 2405 | 2405 | 2395 | 3 |
| 578 | 20241216 | 093100 | 599322750 | 2405 | 2385 | 2405 | 2385 | 11264 |
| 579 | 20241216 | 093000 | 572348990 | 2390 | 2400 | 2400 | 2385 | 6137 |
| 580 | 20241216 | 092900 | 557678860 | 2400 | 2395 | 2400 | 2395 | 2600 |
| 581 | 20241216 | 092800 | 551439185 | 2395 | 2395 | 2400 | 2390 | 1131 |
| 582 | 20241216 | 092700 | 548728360 | 2400 | 2400 | 2400 | 2400 | 6426 |
| 583 | 20241216 | 092600 | 533305960 | 2395 | 2390 | 2395 | 2385 | 9442 |
| 584 | 20241216 | 092500 | 510738535 | 2390 | 2390 | 2390 | 2385 | 1998 |
| 585 | 20241216 | 092400 | 505970205 | 2385 | 2390 | 2390 | 2385 | 1058 |
| 586 | 20241216 | 092300 | 503441605 | 2390 | 2385 | 2395 | 2385 | 4824 |
| 587 | 20241216 | 092200 | 491918245 | 2385 | 2380 | 2390 | 2380 | 8859 |
| 588 | 20241216 | 092100 | 470824050 | 2375 | 2375 | 2380 | 2375 | 2437 |
| 589 | 20241216 | 092000 | 465029825 | 2375 | 2380 | 2380 | 2375 | 11601 |
| 590 | 20241216 | 091900 | 437469695 | 2380 | 2380 | 2390 | 2375 | 5107 |
| 591 | 20241216 | 091800 | 425305510 | 2380 | 2385 | 2385 | 2375 | 12208 |
| 592 | 20241216 | 091700 | 396245770 | 2380 | 2380 | 2395 | 2375 | 8484 |
| 593 | 20241216 | 091600 | 376018565 | 2375 | 2390 | 2395 | 2375 | 3113 |
| 594 | 20241216 | 091500 | 368600705 | 2390 | 2390 | 2395 | 2380 | 1966 |
| 595 | 20241216 | 091400 | 363911940 | 2390 | 2410 | 2410 | 2380 | 15483 |
| 596 | 20241216 | 091300 | 326794400 | 2410 | 2395 | 2410 | 2380 | 26200 |
| 597 | 20241216 | 091200 | 263930855 | 2395 | 2390 | 2395 | 2385 | 5510 |
| 598 | 20241216 | 091100 | 250759465 | 2390 | 2395 | 2395 | 2385 | 3647 |
| 599 | 20241216 | 091000 | 242036705 | 2395 | 2360 | 2395 | 2360 | 16149 |
| 600 | 20241216 | 090900 | 203459760 | 2380 | 2360 | 2380 | 2360 | 4616 |
| 601 | 20241216 | 090800 | 192492450 | 2360 | 2360 | 2370 | 2355 | 2206 |
| 602 | 20241216 | 090700 | 187285060 | 2360 | 2365 | 2365 | 2360 | 750 |
| 603 | 20241216 | 090600 | 185515055 | 2380 | 2380 | 2390 | 2355 | 10622 |
| 604 | 20241216 | 090500 | 160362385 | 2380 | 2370 | 2380 | 2360 | 14930 |
| 605 | 20241216 | 090400 | 124949105 | 2360 | 2370 | 2375 | 2350 | 6041 |
| 606 | 20241216 | 090300 | 110681605 | 2350 | 2365 | 2370 | 2350 | 10535 |
| 607 | 20241216 | 090200 | 85745120 | 2350 | 2360 | 2375 | 2350 | 8799 |
| 608 | 20241216 | 090100 | 64964525 | 2370 | 2365 | 2375 | 2360 | 4875 |
| 609 | 20241216 | 090000 | 53415330 | 2360 | 2370 | 2375 | 2350 | 22565 |