30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 191000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 2643 |
| 3 | 20241209 | 190900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20241209 | 190800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20241209 | 190700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20241209 | 190600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20241209 | 190500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20241209 | 190400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20241209 | 190300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20241209 | 190200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20241209 | 190100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20241209 | 190000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20241209 | 185900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20241209 | 185800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20241209 | 185700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20241209 | 185600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20241209 | 185500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20241209 | 185400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20241209 | 185300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20241209 | 185200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20241209 | 185100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20241209 | 185000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20241209 | 184900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20241209 | 184800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20241209 | 184700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20241209 | 184600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20241209 | 184500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20241209 | 184400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20241209 | 184300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20241209 | 184200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20241209 | 184100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20241209 | 184000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 2643 |
| 33 | 20241209 | 183900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20241209 | 183800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20241209 | 183700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20241209 | 183600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20241209 | 183500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20241209 | 183400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20241209 | 183300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20241209 | 183200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20241209 | 183100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20241209 | 183000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20241209 | 182900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20241209 | 182800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20241209 | 182700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20241209 | 182600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20241209 | 182500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20241209 | 182400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20241209 | 182300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20241209 | 182200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20241209 | 182100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20241209 | 182000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20241209 | 181900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20241209 | 181800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20241209 | 181700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20241209 | 181600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20241209 | 181500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20241209 | 181400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20241209 | 181300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20241209 | 181200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20241209 | 181100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20241209 | 181000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 2643 |
| 63 | 20241209 | 180900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20241209 | 180800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20241209 | 180700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20241209 | 180600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20241209 | 180500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20241209 | 180400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20241209 | 180300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20241209 | 180200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20241209 | 180100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20241209 | 180000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20241209 | 175900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20241209 | 175800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20241209 | 175700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20241209 | 175600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20241209 | 175500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20241209 | 175400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20241209 | 175300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20241209 | 175200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20241209 | 175100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20241209 | 175000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20241209 | 174900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20241209 | 174800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20241209 | 174700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20241209 | 174600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20241209 | 174500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20241209 | 174400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20241209 | 174300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20241209 | 174200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20241209 | 174100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20241209 | 174000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 2643 |
| 93 | 20241209 | 173900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20241209 | 173800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20241209 | 173700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20241209 | 173600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20241209 | 173500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20241209 | 173400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20241209 | 173300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20241209 | 173200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20241209 | 173100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20241209 | 173000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20241209 | 172900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20241209 | 172800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20241209 | 172700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20241209 | 172600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20241209 | 172500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20241209 | 172400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20241209 | 172300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20241209 | 172200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20241209 | 172100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20241209 | 172000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20241209 | 171900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20241209 | 171800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20241209 | 171700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20241209 | 171600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20241209 | 171500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20241209 | 171400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20241209 | 171300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20241209 | 171200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20241209 | 171100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20241209 | 171000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 2643 |
| 123 | 20241209 | 170900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20241209 | 170800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20241209 | 170700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20241209 | 170600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20241209 | 170500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20241209 | 170400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20241209 | 170300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20241209 | 170200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20241209 | 170100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20241209 | 170000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20241209 | 165900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20241209 | 165800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20241209 | 165700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20241209 | 165600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20241209 | 165500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20241209 | 165400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20241209 | 165300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20241209 | 165200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20241209 | 165100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20241209 | 165000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20241209 | 164900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20241209 | 164800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20241209 | 164700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20241209 | 164600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20241209 | 164500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20241209 | 164400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20241209 | 164300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20241209 | 164200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20241209 | 164100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20241209 | 164000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 2643 |
| 153 | 20241209 | 163900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20241209 | 163800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20241209 | 163700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20241209 | 163600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20241209 | 163500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20241209 | 163400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20241209 | 163300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20241209 | 163200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20241209 | 163100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20241209 | 163000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20241209 | 162900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20241209 | 162800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20241209 | 162700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20241209 | 162600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20241209 | 162500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20241209 | 162400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20241209 | 162300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20241209 | 162200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20241209 | 162100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20241209 | 162000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20241209 | 161900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20241209 | 161800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20241209 | 161700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20241209 | 161600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20241209 | 161500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20241209 | 161400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20241209 | 161300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20241209 | 161200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20241209 | 161100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20241209 | 161000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 2643 |
| 183 | 20241209 | 160900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20241209 | 160800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20241209 | 160700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20241209 | 160600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20241209 | 160500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20241209 | 160400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20241209 | 160300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20241209 | 160200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20241209 | 160100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20241209 | 160000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20241209 | 155900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20241209 | 155800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20241209 | 155700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20241209 | 155600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20241209 | 155500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20241209 | 155400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20241209 | 155300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20241209 | 155200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20241209 | 155100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20241209 | 155000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20241209 | 154900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20241209 | 154800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20241209 | 154700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 206 | 20241209 | 154600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 207 | 20241209 | 154500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 208 | 20241209 | 154400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 209 | 20241209 | 154300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20241209 | 154200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20241209 | 154100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20241209 | 154000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 2643 |
| 213 | 20241209 | 153900 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 214 | 20241209 | 153800 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20241209 | 153700 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 216 | 20241209 | 153600 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 217 | 20241209 | 153500 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 218 | 20241209 | 153400 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 219 | 20241209 | 153300 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 220 | 20241209 | 153200 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 221 | 20241209 | 153100 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 222 | 20241209 | 153000 | 1342588080 | 2300 | 2300 | 2300 | 2300 | 2643 |
| 223 | 20241209 | 152900 | 1336509180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 224 | 20241209 | 152800 | 1336509180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 225 | 20241209 | 152700 | 1336509180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 226 | 20241209 | 152600 | 1336509180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 227 | 20241209 | 152500 | 1336509180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 228 | 20241209 | 152400 | 1336509180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 229 | 20241209 | 152300 | 1336509180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 230 | 20241209 | 152200 | 1336509180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 231 | 20241209 | 152100 | 1336509180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 232 | 20241209 | 152000 | 1336509180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 233 | 20241209 | 151900 | 1336509180 | 2300 | 2305 | 2305 | 2300 | 251 |
| 234 | 20241209 | 151800 | 1335930750 | 2295 | 2300 | 2305 | 2295 | 2322 |
| 235 | 20241209 | 151700 | 1330591280 | 2300 | 2310 | 2310 | 2300 | 1714 |
| 236 | 20241209 | 151600 | 1326633855 | 2310 | 2305 | 2310 | 2300 | 2661 |
| 237 | 20241209 | 151500 | 1320503650 | 2305 | 2305 | 2305 | 2295 | 732 |
| 238 | 20241209 | 151400 | 1318819280 | 2305 | 2305 | 2310 | 2300 | 31 |
| 239 | 20241209 | 151300 | 1318747780 | 2305 | 2300 | 2310 | 2295 | 4097 |
| 240 | 20241209 | 151200 | 1309324900 | 2300 | 2305 | 2305 | 2300 | 1687 |
| 241 | 20241209 | 151100 | 1305437790 | 2305 | 2305 | 2305 | 2305 | 7 |
| 242 | 20241209 | 151000 | 1305421655 | 2305 | 2300 | 2305 | 2295 | 9785 |
| 243 | 20241209 | 150900 | 1282913855 | 2300 | 2305 | 2305 | 2300 | 624 |
| 244 | 20241209 | 150800 | 1281475555 | 2305 | 2300 | 2305 | 2300 | 2915 |
| 245 | 20241209 | 150700 | 1274759015 | 2305 | 2305 | 2305 | 2300 | 788 |
| 246 | 20241209 | 150600 | 1272946200 | 2305 | 2305 | 2310 | 2300 | 2220 |
| 247 | 20241209 | 150500 | 1267829640 | 2305 | 2310 | 2310 | 2305 | 102 |
| 248 | 20241209 | 150400 | 1267594195 | 2310 | 2310 | 2310 | 2305 | 1486 |
| 249 | 20241209 | 150300 | 1264162355 | 2310 | 2305 | 2310 | 2305 | 35 |
| 250 | 20241209 | 150200 | 1264081535 | 2305 | 2310 | 2310 | 2300 | 1911 |
| 251 | 20241209 | 150100 | 1259674345 | 2305 | 2300 | 2305 | 2300 | 72 |
| 252 | 20241209 | 150000 | 1259508675 | 2300 | 2300 | 2300 | 2295 | 2189 |
| 253 | 20241209 | 145900 | 1254474775 | 2300 | 2300 | 2300 | 2300 | 0 |
| 254 | 20241209 | 145800 | 1254474775 | 2300 | 2305 | 2305 | 2300 | 215 |
| 255 | 20241209 | 145700 | 1253979315 | 2310 | 2300 | 2310 | 2300 | 292 |
| 256 | 20241209 | 145600 | 1253305935 | 2300 | 2300 | 2300 | 2295 | 5759 |
| 257 | 20241209 | 145500 | 1240062070 | 2290 | 2290 | 2290 | 2290 | 0 |
| 258 | 20241209 | 145400 | 1240062070 | 2290 | 2300 | 2300 | 2290 | 17550 |
| 259 | 20241209 | 145300 | 1199837585 | 2295 | 2300 | 2300 | 2295 | 1387 |
| 260 | 20241209 | 145200 | 1196648245 | 2295 | 2295 | 2295 | 2295 | 45 |
| 261 | 20241209 | 145100 | 1196544970 | 2295 | 2300 | 2300 | 2290 | 23719 |
| 262 | 20241209 | 145000 | 1142012900 | 2305 | 2300 | 2305 | 2300 | 8865 |
| 263 | 20241209 | 144900 | 1121618050 | 2300 | 2300 | 2305 | 2300 | 4991 |
| 264 | 20241209 | 144800 | 1110125350 | 2300 | 2300 | 2305 | 2300 | 1764 |
| 265 | 20241209 | 144700 | 1106067610 | 2300 | 2300 | 2305 | 2300 | 1854 |
| 266 | 20241209 | 144600 | 1101800310 | 2305 | 2310 | 2310 | 2300 | 10599 |
| 267 | 20241209 | 144500 | 1077370935 | 2305 | 2305 | 2305 | 2305 | 230 |
| 268 | 20241209 | 144400 | 1076840785 | 2305 | 2310 | 2310 | 2305 | 103 |
| 269 | 20241209 | 144300 | 1076602905 | 2310 | 2310 | 2310 | 2310 | 5 |
| 270 | 20241209 | 144200 | 1076591355 | 2310 | 2310 | 2310 | 2305 | 2419 |
| 271 | 20241209 | 144100 | 1071004340 | 2310 | 2310 | 2310 | 2310 | 3064 |
| 272 | 20241209 | 144000 | 1063926500 | 2310 | 2315 | 2315 | 2310 | 9222 |
| 273 | 20241209 | 143900 | 1042598945 | 2315 | 2320 | 2320 | 2310 | 3035 |
| 274 | 20241209 | 143800 | 1035576860 | 2315 | 2315 | 2315 | 2315 | 14 |
| 275 | 20241209 | 143700 | 1035544450 | 2315 | 2315 | 2320 | 2315 | 502 |
| 276 | 20241209 | 143600 | 1034381320 | 2315 | 2320 | 2320 | 2315 | 365 |
| 277 | 20241209 | 143500 | 1033534680 | 2315 | 2315 | 2315 | 2315 | 0 |
| 278 | 20241209 | 143400 | 1033534680 | 2315 | 2315 | 2315 | 2315 | 0 |
| 279 | 20241209 | 143300 | 1033534680 | 2315 | 2315 | 2315 | 2315 | 0 |
| 280 | 20241209 | 143200 | 1033534680 | 2315 | 2315 | 2315 | 2315 | 0 |
| 281 | 20241209 | 143100 | 1033534680 | 2315 | 2315 | 2315 | 2310 | 6574 |
| 282 | 20241209 | 143000 | 1018317460 | 2320 | 2325 | 2325 | 2320 | 12 |
| 283 | 20241209 | 142900 | 1018289565 | 2325 | 2310 | 2325 | 2310 | 23 |
| 284 | 20241209 | 142800 | 1018236420 | 2310 | 2325 | 2325 | 2310 | 1573 |
| 285 | 20241209 | 142700 | 1014594480 | 2325 | 2325 | 2325 | 2325 | 22 |
| 286 | 20241209 | 142600 | 1014543330 | 2325 | 2325 | 2325 | 2320 | 41 |
| 287 | 20241209 | 142500 | 1014448020 | 2325 | 2325 | 2325 | 2325 | 0 |
| 288 | 20241209 | 142400 | 1014448020 | 2325 | 2325 | 2325 | 2325 | 2558 |
| 289 | 20241209 | 142300 | 1008500670 | 2310 | 2310 | 2310 | 2310 | 0 |
| 290 | 20241209 | 142200 | 1008500670 | 2310 | 2310 | 2310 | 2310 | 3 |
| 291 | 20241209 | 142100 | 1008493740 | 2310 | 2325 | 2325 | 2310 | 10995 |
| 292 | 20241209 | 142000 | 983053375 | 2325 | 2325 | 2325 | 2325 | 303 |
| 293 | 20241209 | 141900 | 982348900 | 2320 | 2320 | 2320 | 2320 | 0 |
| 294 | 20241209 | 141800 | 982348900 | 2320 | 2320 | 2320 | 2320 | 1 |
| 295 | 20241209 | 141700 | 982346580 | 2320 | 2320 | 2320 | 2320 | 0 |
| 296 | 20241209 | 141600 | 982346580 | 2320 | 2320 | 2320 | 2320 | 0 |
| 297 | 20241209 | 141500 | 982346580 | 2320 | 2320 | 2320 | 2320 | 1133 |
| 298 | 20241209 | 141400 | 979718020 | 2320 | 2325 | 2325 | 2320 | 317 |
| 299 | 20241209 | 141300 | 978981085 | 2325 | 2320 | 2330 | 2320 | 2504 |
| 300 | 20241209 | 141200 | 973154130 | 2320 | 2325 | 2325 | 2320 | 1122 |
| 301 | 20241209 | 141100 | 970546095 | 2325 | 2325 | 2325 | 2325 | 11 |
| 302 | 20241209 | 141000 | 970520520 | 2325 | 2325 | 2325 | 2325 | 13 |
| 303 | 20241209 | 140900 | 970490295 | 2325 | 2325 | 2325 | 2325 | 172 |
| 304 | 20241209 | 140800 | 970090395 | 2320 | 2320 | 2320 | 2320 | 318 |
| 305 | 20241209 | 140700 | 969352635 | 2330 | 2330 | 2330 | 2330 | 0 |
| 306 | 20241209 | 140600 | 969352635 | 2330 | 2330 | 2330 | 2330 | 1607 |
| 307 | 20241209 | 140500 | 965608325 | 2330 | 2330 | 2330 | 2330 | 1 |
| 308 | 20241209 | 140400 | 965605995 | 2325 | 2325 | 2325 | 2325 | 1895 |
| 309 | 20241209 | 140300 | 961200120 | 2320 | 2320 | 2320 | 2320 | 225 |
| 310 | 20241209 | 140200 | 960678120 | 2320 | 2320 | 2320 | 2320 | 225 |
| 311 | 20241209 | 140100 | 960156120 | 2320 | 2325 | 2325 | 2320 | 1027 |
| 312 | 20241209 | 140000 | 957768910 | 2315 | 2320 | 2320 | 2315 | 4761 |
| 313 | 20241209 | 135900 | 946746120 | 2325 | 2325 | 2325 | 2325 | 0 |
| 314 | 20241209 | 135800 | 946746120 | 2325 | 2325 | 2325 | 2325 | 0 |
| 315 | 20241209 | 135700 | 946746120 | 2325 | 2330 | 2330 | 2320 | 223 |
| 316 | 20241209 | 135600 | 946226650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 317 | 20241209 | 135500 | 946226650 | 2315 | 2320 | 2320 | 2315 | 1236 |
| 318 | 20241209 | 135400 | 943359435 | 2320 | 2325 | 2325 | 2320 | 897 |
| 319 | 20241209 | 135300 | 941274235 | 2325 | 2325 | 2325 | 2325 | 403 |
| 320 | 20241209 | 135200 | 940337260 | 2320 | 2320 | 2320 | 2320 | 0 |
| 321 | 20241209 | 135100 | 940337260 | 2320 | 2325 | 2325 | 2320 | 144 |
| 322 | 20241209 | 135000 | 940002535 | 2325 | 2325 | 2325 | 2325 | 0 |
| 323 | 20241209 | 134900 | 940002535 | 2325 | 2325 | 2325 | 2325 | 1 |
| 324 | 20241209 | 134800 | 940000210 | 2325 | 2325 | 2325 | 2320 | 129 |
| 325 | 20241209 | 134700 | 939700355 | 2325 | 2325 | 2330 | 2325 | 1137 |
| 326 | 20241209 | 134600 | 937056825 | 2320 | 2320 | 2320 | 2320 | 0 |
| 327 | 20241209 | 134500 | 937056825 | 2320 | 2320 | 2320 | 2315 | 1393 |
| 328 | 20241209 | 134400 | 933825195 | 2320 | 2320 | 2325 | 2320 | 1168 |
| 329 | 20241209 | 134300 | 931115235 | 2325 | 2325 | 2325 | 2325 | 1 |
| 330 | 20241209 | 134200 | 931112910 | 2325 | 2320 | 2325 | 2320 | 562 |
| 331 | 20241209 | 134100 | 929809065 | 2320 | 2320 | 2320 | 2320 | 2 |
| 332 | 20241209 | 134000 | 929804425 | 2325 | 2315 | 2325 | 2315 | 35 |
| 333 | 20241209 | 133900 | 929723250 | 2315 | 2320 | 2320 | 2315 | 898 |
| 334 | 20241209 | 133800 | 927640460 | 2320 | 2320 | 2320 | 2315 | 1437 |
| 335 | 20241209 | 133700 | 924306630 | 2315 | 2320 | 2320 | 2315 | 190 |
| 336 | 20241209 | 133600 | 923865930 | 2315 | 2320 | 2320 | 2315 | 3311 |
| 337 | 20241209 | 133500 | 916186235 | 2320 | 2320 | 2320 | 2320 | 561 |
| 338 | 20241209 | 133400 | 914884715 | 2320 | 2330 | 2330 | 2320 | 2517 |
| 339 | 20241209 | 133300 | 909021760 | 2320 | 2320 | 2320 | 2320 | 0 |
| 340 | 20241209 | 133200 | 909021760 | 2320 | 2320 | 2320 | 2320 | 2 |
| 341 | 20241209 | 133100 | 909017120 | 2315 | 2315 | 2315 | 2315 | 0 |
| 342 | 20241209 | 133000 | 909017120 | 2315 | 2315 | 2315 | 2315 | 0 |
| 343 | 20241209 | 132900 | 909017120 | 2315 | 2320 | 2320 | 2315 | 562 |
| 344 | 20241209 | 132800 | 907713485 | 2330 | 2330 | 2335 | 2330 | 17 |
| 345 | 20241209 | 132700 | 907673800 | 2315 | 2315 | 2315 | 2315 | 0 |
| 346 | 20241209 | 132600 | 907673800 | 2315 | 2325 | 2325 | 2315 | 305 |
| 347 | 20241209 | 132500 | 906966285 | 2330 | 2330 | 2330 | 2330 | 0 |
| 348 | 20241209 | 132400 | 906966285 | 2330 | 2325 | 2330 | 2320 | 41 |
| 349 | 20241209 | 132300 | 906870960 | 2325 | 2325 | 2330 | 2325 | 723 |
| 350 | 20241209 | 132200 | 905186810 | 2330 | 2325 | 2330 | 2325 | 701 |
| 351 | 20241209 | 132100 | 903556535 | 2320 | 2320 | 2320 | 2320 | 0 |
| 352 | 20241209 | 132000 | 903556535 | 2320 | 2320 | 2320 | 2315 | 890 |
| 353 | 20241209 | 131900 | 901492030 | 2320 | 2325 | 2325 | 2320 | 1019 |
| 354 | 20241209 | 131800 | 899123225 | 2325 | 2325 | 2325 | 2325 | 37 |
| 355 | 20241209 | 131700 | 899037200 | 2325 | 2325 | 2325 | 2325 | 60 |
| 356 | 20241209 | 131600 | 898897700 | 2325 | 2325 | 2325 | 2325 | 1 |
| 357 | 20241209 | 131500 | 898895375 | 2325 | 2325 | 2325 | 2320 | 561 |
| 358 | 20241209 | 131400 | 897591255 | 2320 | 2325 | 2325 | 2320 | 248 |
| 359 | 20241209 | 131300 | 897014750 | 2320 | 2320 | 2320 | 2320 | 100 |
| 360 | 20241209 | 131200 | 896782750 | 2320 | 2330 | 2330 | 2320 | 2240 |
| 361 | 20241209 | 131100 | 891563765 | 2325 | 2315 | 2325 | 2315 | 1661 |
| 362 | 20241209 | 131000 | 887713170 | 2310 | 2310 | 2310 | 2310 | 0 |
| 363 | 20241209 | 130900 | 887713170 | 2310 | 2310 | 2310 | 2310 | 0 |
| 364 | 20241209 | 130800 | 887713170 | 2310 | 2310 | 2310 | 2310 | 0 |
| 365 | 20241209 | 130700 | 887713170 | 2310 | 2310 | 2310 | 2310 | 0 |
| 366 | 20241209 | 130600 | 887713170 | 2310 | 2320 | 2320 | 2310 | 6676 |
| 367 | 20241209 | 130500 | 872250355 | 2320 | 2320 | 2320 | 2315 | 7354 |
| 368 | 20241209 | 130400 | 855218220 | 2320 | 2320 | 2320 | 2320 | 2472 |
| 369 | 20241209 | 130300 | 849483180 | 2320 | 2325 | 2325 | 2320 | 2325 |
| 370 | 20241209 | 130200 | 844077605 | 2320 | 2325 | 2325 | 2320 | 604 |
| 371 | 20241209 | 130100 | 842673610 | 2325 | 2325 | 2325 | 2320 | 642 |
| 372 | 20241209 | 130000 | 841181090 | 2325 | 2325 | 2325 | 2325 | 0 |
| 373 | 20241209 | 125900 | 841181090 | 2325 | 2330 | 2330 | 2320 | 560 |
| 374 | 20241209 | 125800 | 839876605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 375 | 20241209 | 125700 | 839876605 | 2330 | 2335 | 2335 | 2330 | 4973 |
| 376 | 20241209 | 125600 | 828266940 | 2330 | 2330 | 2330 | 2330 | 0 |
| 377 | 20241209 | 125500 | 828266940 | 2330 | 2330 | 2330 | 2330 | 1 |
| 378 | 20241209 | 125400 | 828264610 | 2330 | 2330 | 2330 | 2330 | 920 |
| 379 | 20241209 | 125300 | 826121010 | 2315 | 2320 | 2320 | 2315 | 1348 |
| 380 | 20241209 | 125200 | 822993695 | 2320 | 2320 | 2320 | 2320 | 0 |
| 381 | 20241209 | 125100 | 822993695 | 2320 | 2320 | 2320 | 2320 | 0 |
| 382 | 20241209 | 125000 | 822993695 | 2320 | 2320 | 2320 | 2320 | 155 |
| 383 | 20241209 | 124900 | 822634095 | 2320 | 2330 | 2330 | 2320 | 1616 |
| 384 | 20241209 | 124800 | 818881575 | 2330 | 2330 | 2330 | 2330 | 0 |
| 385 | 20241209 | 124700 | 818881575 | 2330 | 2330 | 2330 | 2330 | 0 |
| 386 | 20241209 | 124600 | 818881575 | 2330 | 2325 | 2335 | 2325 | 1203 |
| 387 | 20241209 | 124500 | 816073990 | 2325 | 2325 | 2325 | 2325 | 0 |
| 388 | 20241209 | 124400 | 816073990 | 2325 | 2325 | 2325 | 2325 | 4 |
| 389 | 20241209 | 124300 | 816064690 | 2325 | 2325 | 2325 | 2325 | 3 |
| 390 | 20241209 | 124200 | 816057715 | 2325 | 2325 | 2325 | 2325 | 0 |
| 391 | 20241209 | 124100 | 816057715 | 2325 | 2330 | 2330 | 2320 | 2735 |
| 392 | 20241209 | 124000 | 809685935 | 2320 | 2320 | 2320 | 2320 | 402 |
| 393 | 20241209 | 123900 | 808753295 | 2320 | 2320 | 2320 | 2320 | 13 |
| 394 | 20241209 | 123800 | 808723135 | 2320 | 2320 | 2320 | 2320 | 0 |
| 395 | 20241209 | 123700 | 808723135 | 2320 | 2320 | 2320 | 2320 | 124 |
| 396 | 20241209 | 123600 | 808435455 | 2320 | 2325 | 2330 | 2320 | 1125 |
| 397 | 20241209 | 123500 | 805825390 | 2325 | 2325 | 2325 | 2320 | 1214 |
| 398 | 20241209 | 123400 | 803004665 | 2330 | 2325 | 2330 | 2325 | 49 |
| 399 | 20241209 | 123300 | 802890615 | 2325 | 2325 | 2325 | 2320 | 668 |
| 400 | 20241209 | 123200 | 801337655 | 2320 | 2325 | 2325 | 2320 | 181 |
| 401 | 20241209 | 123100 | 800916955 | 2320 | 2325 | 2325 | 2320 | 120 |
| 402 | 20241209 | 123000 | 800638020 | 2325 | 2330 | 2330 | 2325 | 33 |
| 403 | 20241209 | 122900 | 800561145 | 2315 | 2315 | 2315 | 2315 | 0 |
| 404 | 20241209 | 122800 | 800561145 | 2315 | 2315 | 2315 | 2315 | 0 |
| 405 | 20241209 | 122700 | 800561145 | 2315 | 2315 | 2315 | 2315 | 0 |
| 406 | 20241209 | 122600 | 800561145 | 2315 | 2315 | 2315 | 2315 | 0 |
| 407 | 20241209 | 122500 | 800561145 | 2315 | 2315 | 2315 | 2315 | 0 |
| 408 | 20241209 | 122400 | 800561145 | 2315 | 2325 | 2325 | 2310 | 8318 |
| 409 | 20241209 | 122300 | 781273780 | 2320 | 2320 | 2320 | 2320 | 1 |
| 410 | 20241209 | 122200 | 781271460 | 2315 | 2315 | 2315 | 2315 | 0 |
| 411 | 20241209 | 122100 | 781271460 | 2315 | 2325 | 2325 | 2315 | 1096 |
| 412 | 20241209 | 122000 | 778729300 | 2320 | 2320 | 2320 | 2315 | 519 |
| 413 | 20241209 | 121900 | 777527275 | 2310 | 2320 | 2325 | 2310 | 4564 |
| 414 | 20241209 | 121800 | 766967840 | 2320 | 2320 | 2325 | 2320 | 153 |
| 415 | 20241209 | 121700 | 766612345 | 2315 | 2325 | 2325 | 2315 | 49 |
| 416 | 20241209 | 121600 | 766498790 | 2325 | 2325 | 2325 | 2325 | 5 |
| 417 | 20241209 | 121500 | 766487165 | 2330 | 2330 | 2330 | 2330 | 204 |
| 418 | 20241209 | 121400 | 766011845 | 2330 | 2330 | 2330 | 2330 | 0 |
| 419 | 20241209 | 121300 | 766011845 | 2330 | 2330 | 2330 | 2330 | 0 |
| 420 | 20241209 | 121200 | 766011845 | 2330 | 2325 | 2330 | 2315 | 1527 |
| 421 | 20241209 | 121100 | 762462350 | 2325 | 2325 | 2325 | 2325 | 0 |
| 422 | 20241209 | 121000 | 762462350 | 2325 | 2325 | 2325 | 2325 | 5 |
| 423 | 20241209 | 120900 | 762450725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 424 | 20241209 | 120800 | 762450725 | 2325 | 2320 | 2325 | 2320 | 3 |
| 425 | 20241209 | 120700 | 762443755 | 2325 | 2315 | 2325 | 2315 | 101 |
| 426 | 20241209 | 120600 | 762209850 | 2315 | 2315 | 2320 | 2315 | 2048 |
| 427 | 20241209 | 120500 | 757460160 | 2315 | 2320 | 2320 | 2315 | 236 |
| 428 | 20241209 | 120400 | 756913815 | 2315 | 2310 | 2320 | 2310 | 852 |
| 429 | 20241209 | 120300 | 754942940 | 2310 | 2310 | 2310 | 2310 | 0 |
| 430 | 20241209 | 120200 | 754942940 | 2310 | 2315 | 2315 | 2310 | 5617 |
| 431 | 20241209 | 120100 | 741962645 | 2315 | 2320 | 2320 | 2315 | 29 |
| 432 | 20241209 | 120000 | 741895385 | 2325 | 2325 | 2325 | 2325 | 2 |
| 433 | 20241209 | 115900 | 741890735 | 2325 | 2310 | 2325 | 2310 | 59 |
| 434 | 20241209 | 115800 | 741754430 | 2310 | 2330 | 2330 | 2310 | 752 |
| 435 | 20241209 | 115700 | 740016295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 436 | 20241209 | 115600 | 740016295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 437 | 20241209 | 115500 | 740016295 | 2310 | 2320 | 2320 | 2310 | 3781 |
| 438 | 20241209 | 115400 | 731264180 | 2315 | 2320 | 2320 | 2315 | 2248 |
| 439 | 20241209 | 115300 | 726060005 | 2320 | 2320 | 2320 | 2320 | 1402 |
| 440 | 20241209 | 115200 | 722807365 | 2315 | 2315 | 2315 | 2315 | 1 |
| 441 | 20241209 | 115100 | 722805050 | 2315 | 2320 | 2320 | 2315 | 112 |
| 442 | 20241209 | 115000 | 722545260 | 2320 | 2330 | 2330 | 2320 | 28 |
| 443 | 20241209 | 114900 | 722480150 | 2335 | 2335 | 2335 | 2335 | 0 |
| 444 | 20241209 | 114800 | 722480150 | 2335 | 2335 | 2335 | 2335 | 0 |
| 445 | 20241209 | 114700 | 722480150 | 2335 | 2320 | 2335 | 2315 | 654 |
| 446 | 20241209 | 114600 | 720958495 | 2315 | 2315 | 2315 | 2315 | 0 |
| 447 | 20241209 | 114500 | 720958495 | 2315 | 2335 | 2335 | 2315 | 3 |
| 448 | 20241209 | 114400 | 720951510 | 2320 | 2320 | 2320 | 2320 | 2533 |
| 449 | 20241209 | 114300 | 715074950 | 2315 | 2325 | 2325 | 2315 | 1205 |
| 450 | 20241209 | 114200 | 712279675 | 2320 | 2335 | 2335 | 2320 | 232 |
| 451 | 20241209 | 114100 | 711741360 | 2320 | 2320 | 2320 | 2320 | 0 |
| 452 | 20241209 | 114000 | 711741360 | 2320 | 2320 | 2320 | 2320 | 0 |
| 453 | 20241209 | 113900 | 711741360 | 2320 | 2325 | 2325 | 2320 | 398 |
| 454 | 20241209 | 113800 | 710816230 | 2325 | 2330 | 2330 | 2325 | 3081 |
| 455 | 20241209 | 113700 | 703637905 | 2325 | 2320 | 2325 | 2320 | 423 |
| 456 | 20241209 | 113600 | 702654605 | 2320 | 2325 | 2325 | 2320 | 41 |
| 457 | 20241209 | 113500 | 702559435 | 2320 | 2325 | 2325 | 2320 | 154 |
| 458 | 20241209 | 113400 | 702201470 | 2320 | 2320 | 2325 | 2320 | 22 |
| 459 | 20241209 | 113300 | 702150340 | 2320 | 2325 | 2325 | 2320 | 63 |
| 460 | 20241209 | 113200 | 702003885 | 2310 | 2310 | 2310 | 2310 | 0 |
| 461 | 20241209 | 113100 | 702003885 | 2310 | 2310 | 2310 | 2310 | 0 |
| 462 | 20241209 | 113000 | 702003885 | 2310 | 2325 | 2325 | 2310 | 4067 |
| 463 | 20241209 | 112900 | 692552275 | 2320 | 2320 | 2320 | 2320 | 0 |
| 464 | 20241209 | 112800 | 692552275 | 2320 | 2320 | 2320 | 2315 | 47 |
| 465 | 20241209 | 112700 | 692443260 | 2315 | 2315 | 2320 | 2310 | 4608 |
| 466 | 20241209 | 112600 | 681776560 | 2315 | 2315 | 2315 | 2315 | 0 |
| 467 | 20241209 | 112500 | 681776560 | 2315 | 2325 | 2325 | 2315 | 2516 |
| 468 | 20241209 | 112400 | 675939935 | 2320 | 2320 | 2320 | 2320 | 0 |
| 469 | 20241209 | 112300 | 675939935 | 2320 | 2320 | 2325 | 2320 | 24 |
| 470 | 20241209 | 112200 | 675884150 | 2325 | 2320 | 2325 | 2320 | 214 |
| 471 | 20241209 | 112100 | 675387610 | 2320 | 2320 | 2320 | 2320 | 0 |
| 472 | 20241209 | 112000 | 675387610 | 2320 | 2320 | 2320 | 2315 | 921 |
| 473 | 20241209 | 111900 | 673251010 | 2320 | 2315 | 2320 | 2315 | 418 |
| 474 | 20241209 | 111800 | 672282965 | 2315 | 2315 | 2315 | 2315 | 1155 |
| 475 | 20241209 | 111700 | 669609140 | 2315 | 2320 | 2325 | 2315 | 2321 |
| 476 | 20241209 | 111600 | 664215630 | 2315 | 2320 | 2320 | 2315 | 22 |
| 477 | 20241209 | 111500 | 664164600 | 2315 | 2315 | 2315 | 2315 | 14 |
| 478 | 20241209 | 111400 | 664132190 | 2315 | 2315 | 2315 | 2315 | 124 |
| 479 | 20241209 | 111300 | 663845130 | 2315 | 2315 | 2315 | 2315 | 0 |
| 480 | 20241209 | 111200 | 663845130 | 2315 | 2320 | 2320 | 2315 | 689 |
| 481 | 20241209 | 111100 | 662246910 | 2315 | 2315 | 2315 | 2315 | 7 |
| 482 | 20241209 | 111000 | 662230705 | 2315 | 2320 | 2320 | 2315 | 296 |
| 483 | 20241209 | 110900 | 661544615 | 2320 | 2320 | 2320 | 2320 | 0 |
| 484 | 20241209 | 110800 | 661544615 | 2320 | 2325 | 2325 | 2315 | 226 |
| 485 | 20241209 | 110700 | 661020365 | 2320 | 2315 | 2320 | 2315 | 986 |
| 486 | 20241209 | 110600 | 658734240 | 2315 | 2320 | 2320 | 2315 | 2611 |
| 487 | 20241209 | 110500 | 652681475 | 2315 | 2320 | 2320 | 2315 | 1476 |
| 488 | 20241209 | 110400 | 649262785 | 2315 | 2315 | 2315 | 2315 | 0 |
| 489 | 20241209 | 110300 | 649262785 | 2315 | 2315 | 2315 | 2315 | 62 |
| 490 | 20241209 | 110200 | 649119255 | 2315 | 2320 | 2320 | 2315 | 12309 |
| 491 | 20241209 | 110100 | 620569370 | 2320 | 2325 | 2325 | 2320 | 4851 |
| 492 | 20241209 | 110000 | 609308895 | 2325 | 2325 | 2330 | 2325 | 271 |
| 493 | 20241209 | 105900 | 608678070 | 2325 | 2330 | 2330 | 2320 | 924 |
| 494 | 20241209 | 105800 | 606525745 | 2330 | 2325 | 2330 | 2320 | 1007 |
| 495 | 20241209 | 105700 | 604183570 | 2335 | 2330 | 2335 | 2330 | 2 |
| 496 | 20241209 | 105600 | 604178905 | 2330 | 2325 | 2330 | 2325 | 157 |
| 497 | 20241209 | 105500 | 603813545 | 2330 | 2325 | 2330 | 2325 | 508 |
| 498 | 20241209 | 105400 | 602631295 | 2330 | 2330 | 2330 | 2330 | 2 |
| 499 | 20241209 | 105300 | 602626635 | 2335 | 2335 | 2335 | 2335 | 0 |
| 500 | 20241209 | 105200 | 602626635 | 2335 | 2335 | 2335 | 2335 | 0 |
| 501 | 20241209 | 105100 | 602626635 | 2335 | 2325 | 2340 | 2320 | 6480 |
| 502 | 20241209 | 105000 | 587581510 | 2325 | 2330 | 2330 | 2320 | 7392 |
| 503 | 20241209 | 104900 | 570384290 | 2330 | 2330 | 2330 | 2330 | 31 |
| 504 | 20241209 | 104800 | 570312060 | 2335 | 2335 | 2335 | 2335 | 32 |
| 505 | 20241209 | 104700 | 570237340 | 2335 | 2345 | 2345 | 2330 | 1827 |
| 506 | 20241209 | 104600 | 565955025 | 2335 | 2335 | 2335 | 2330 | 54 |
| 507 | 20241209 | 104500 | 565828950 | 2335 | 2335 | 2335 | 2335 | 8 |
| 508 | 20241209 | 104400 | 565810270 | 2330 | 2335 | 2335 | 2330 | 424 |
| 509 | 20241209 | 104300 | 564820870 | 2340 | 2340 | 2345 | 2340 | 2108 |
| 510 | 20241209 | 104200 | 559888115 | 2345 | 2335 | 2345 | 2330 | 47 |
| 511 | 20241209 | 104100 | 559778270 | 2330 | 2330 | 2330 | 2325 | 111 |
| 512 | 20241209 | 104000 | 559519675 | 2325 | 2325 | 2325 | 2325 | 0 |
| 513 | 20241209 | 103900 | 559519675 | 2325 | 2345 | 2345 | 2325 | 728 |
| 514 | 20241209 | 103800 | 557827055 | 2325 | 2330 | 2330 | 2325 | 572 |
| 515 | 20241209 | 103700 | 556494480 | 2345 | 2340 | 2345 | 2340 | 3 |
| 516 | 20241209 | 103600 | 556487450 | 2345 | 2345 | 2345 | 2345 | 18 |
| 517 | 20241209 | 103500 | 556445240 | 2345 | 2345 | 2345 | 2335 | 217 |
| 518 | 20241209 | 103400 | 555936460 | 2345 | 2345 | 2345 | 2345 | 2 |
| 519 | 20241209 | 103300 | 555931770 | 2325 | 2325 | 2325 | 2325 | 0 |
| 520 | 20241209 | 103200 | 555931770 | 2325 | 2330 | 2335 | 2325 | 7746 |
| 521 | 20241209 | 103100 | 537885670 | 2330 | 2335 | 2335 | 2330 | 3625 |
| 522 | 20241209 | 103000 | 529423285 | 2335 | 2340 | 2345 | 2335 | 4429 |
| 523 | 20241209 | 102900 | 519059700 | 2335 | 2335 | 2335 | 2335 | 0 |
| 524 | 20241209 | 102800 | 519059700 | 2335 | 2335 | 2340 | 2335 | 58 |
| 525 | 20241209 | 102700 | 518924020 | 2335 | 2340 | 2340 | 2335 | 2769 |
| 526 | 20241209 | 102600 | 512457530 | 2335 | 2340 | 2340 | 2335 | 101 |
| 527 | 20241209 | 102500 | 512221245 | 2340 | 2340 | 2345 | 2335 | 141 |
| 528 | 20241209 | 102400 | 511890685 | 2340 | 2340 | 2340 | 2335 | 1239 |
| 529 | 20241209 | 102300 | 508991895 | 2340 | 2340 | 2340 | 2340 | 0 |
| 530 | 20241209 | 102200 | 508991895 | 2340 | 2340 | 2340 | 2335 | 1191 |
| 531 | 20241209 | 102100 | 506205355 | 2340 | 2340 | 2340 | 2340 | 0 |
| 532 | 20241209 | 102000 | 506205355 | 2340 | 2340 | 2340 | 2340 | 0 |
| 533 | 20241209 | 101900 | 506205355 | 2340 | 2340 | 2340 | 2340 | 3 |
| 534 | 20241209 | 101800 | 506198335 | 2340 | 2340 | 2340 | 2335 | 3471 |
| 535 | 20241209 | 101700 | 498077065 | 2340 | 2340 | 2340 | 2340 | 54 |
| 536 | 20241209 | 101600 | 497950705 | 2350 | 2340 | 2350 | 2340 | 207 |
| 537 | 20241209 | 101500 | 497465750 | 2340 | 2345 | 2345 | 2340 | 757 |
| 538 | 20241209 | 101400 | 495690780 | 2345 | 2345 | 2345 | 2345 | 924 |
| 539 | 20241209 | 101300 | 493524000 | 2345 | 2350 | 2350 | 2345 | 706 |
| 540 | 20241209 | 101200 | 491865190 | 2350 | 2350 | 2350 | 2350 | 0 |
| 541 | 20241209 | 101100 | 491865190 | 2350 | 2350 | 2350 | 2350 | 0 |
| 542 | 20241209 | 101000 | 491865190 | 2350 | 2350 | 2350 | 2350 | 1 |
| 543 | 20241209 | 100900 | 491862840 | 2345 | 2350 | 2350 | 2345 | 1006 |
| 544 | 20241209 | 100800 | 489499285 | 2345 | 2350 | 2350 | 2345 | 35 |
| 545 | 20241209 | 100700 | 489417055 | 2350 | 2345 | 2350 | 2340 | 105 |
| 546 | 20241209 | 100600 | 489170845 | 2345 | 2350 | 2350 | 2340 | 2680 |
| 547 | 20241209 | 100500 | 482874880 | 2340 | 2340 | 2340 | 2340 | 0 |
| 548 | 20241209 | 100400 | 482874880 | 2340 | 2340 | 2340 | 2335 | 970 |
| 549 | 20241209 | 100300 | 480605450 | 2335 | 2340 | 2340 | 2335 | 10119 |
| 550 | 20241209 | 100200 | 456930680 | 2340 | 2340 | 2345 | 2340 | 809 |
| 551 | 20241209 | 100100 | 455035280 | 2340 | 2350 | 2350 | 2340 | 19383 |
| 552 | 20241209 | 100000 | 409584630 | 2345 | 2345 | 2345 | 2345 | 0 |
| 553 | 20241209 | 095900 | 409584630 | 2345 | 2345 | 2345 | 2345 | 0 |
| 554 | 20241209 | 095800 | 409584630 | 2345 | 2350 | 2350 | 2345 | 173 |
| 555 | 20241209 | 095700 | 409178170 | 2350 | 2350 | 2350 | 2350 | 4119 |
| 556 | 20241209 | 095600 | 399498520 | 2345 | 2345 | 2345 | 2345 | 23 |
| 557 | 20241209 | 095500 | 399444585 | 2340 | 2340 | 2350 | 2335 | 2706 |
| 558 | 20241209 | 095400 | 393088795 | 2340 | 2335 | 2350 | 2330 | 1407 |
| 559 | 20241209 | 095300 | 389803745 | 2335 | 2335 | 2335 | 2330 | 202 |
| 560 | 20241209 | 095200 | 389332110 | 2335 | 2335 | 2350 | 2330 | 3698 |
| 561 | 20241209 | 095100 | 380681595 | 2340 | 2340 | 2340 | 2335 | 31 |
| 562 | 20241209 | 095000 | 380609070 | 2340 | 2335 | 2340 | 2335 | 53 |
| 563 | 20241209 | 094900 | 380485300 | 2335 | 2335 | 2340 | 2330 | 938 |
| 564 | 20241209 | 094800 | 378293245 | 2335 | 2330 | 2340 | 2325 | 3271 |
| 565 | 20241209 | 094700 | 370656205 | 2330 | 2330 | 2330 | 2325 | 112 |
| 566 | 20241209 | 094600 | 370395300 | 2330 | 2325 | 2330 | 2325 | 5568 |
| 567 | 20241209 | 094500 | 357429520 | 2335 | 2350 | 2350 | 2315 | 17403 |
| 568 | 20241209 | 094400 | 316945880 | 2330 | 2345 | 2345 | 2330 | 9853 |
| 569 | 20241209 | 094300 | 293909000 | 2340 | 2345 | 2345 | 2340 | 771 |
| 570 | 20241209 | 094200 | 292101115 | 2350 | 2350 | 2350 | 2350 | 5 |
| 571 | 20241209 | 094100 | 292089365 | 2345 | 2345 | 2345 | 2345 | 636 |
| 572 | 20241209 | 094000 | 290597945 | 2345 | 2340 | 2350 | 2340 | 2510 |
| 573 | 20241209 | 093900 | 284723105 | 2335 | 2340 | 2340 | 2335 | 1971 |
| 574 | 20241209 | 093800 | 280113470 | 2340 | 2345 | 2345 | 2340 | 2312 |
| 575 | 20241209 | 093700 | 274703095 | 2340 | 2340 | 2340 | 2340 | 0 |
| 576 | 20241209 | 093600 | 274703095 | 2340 | 2350 | 2350 | 2340 | 252 |
| 577 | 20241209 | 093500 | 274112165 | 2345 | 2350 | 2350 | 2345 | 402 |
| 578 | 20241209 | 093400 | 273169305 | 2345 | 2345 | 2350 | 2340 | 2599 |
| 579 | 20241209 | 093300 | 267083250 | 2345 | 2345 | 2350 | 2340 | 1230 |
| 580 | 20241209 | 093200 | 264201900 | 2340 | 2340 | 2345 | 2330 | 4229 |
| 581 | 20241209 | 093100 | 254330450 | 2335 | 2330 | 2340 | 2325 | 1385 |
| 582 | 20241209 | 093000 | 251102205 | 2325 | 2345 | 2345 | 2325 | 9491 |
| 583 | 20241209 | 092900 | 228986200 | 2335 | 2335 | 2335 | 2330 | 527 |
| 584 | 20241209 | 092800 | 227755855 | 2330 | 2335 | 2335 | 2330 | 3369 |
| 585 | 20241209 | 092700 | 219904565 | 2335 | 2330 | 2335 | 2330 | 325 |
| 586 | 20241209 | 092600 | 219145710 | 2330 | 2335 | 2340 | 2330 | 472 |
| 587 | 20241209 | 092500 | 218043720 | 2335 | 2335 | 2335 | 2330 | 94 |
| 588 | 20241209 | 092400 | 217824255 | 2335 | 2330 | 2335 | 2330 | 832 |
| 589 | 20241209 | 092300 | 215885190 | 2330 | 2350 | 2350 | 2330 | 7710 |
| 590 | 20241209 | 092200 | 197851855 | 2345 | 2350 | 2355 | 2345 | 1737 |
| 591 | 20241209 | 092100 | 193765655 | 2355 | 2355 | 2355 | 2345 | 339 |
| 592 | 20241209 | 092000 | 192967780 | 2345 | 2345 | 2345 | 2345 | 0 |
| 593 | 20241209 | 091900 | 192967780 | 2345 | 2355 | 2355 | 2340 | 7279 |
| 594 | 20241209 | 091800 | 175881760 | 2350 | 2375 | 2375 | 2350 | 5126 |
| 595 | 20241209 | 091700 | 163780085 | 2375 | 2355 | 2385 | 2355 | 1987 |
| 596 | 20241209 | 091600 | 159086770 | 2355 | 2370 | 2370 | 2355 | 12016 |
| 597 | 20241209 | 091500 | 130761940 | 2370 | 2370 | 2415 | 2360 | 10910 |
| 598 | 20241209 | 091400 | 104754745 | 2370 | 2360 | 2370 | 2355 | 721 |
| 599 | 20241209 | 091300 | 103049635 | 2355 | 2355 | 2365 | 2350 | 2081 |
| 600 | 20241209 | 091200 | 98142910 | 2350 | 2350 | 2355 | 2335 | 1795 |
| 601 | 20241209 | 091100 | 93932140 | 2330 | 2330 | 2355 | 2330 | 2815 |
| 602 | 20241209 | 091000 | 87349825 | 2325 | 2330 | 2330 | 2325 | 640 |
| 603 | 20241209 | 090900 | 85859575 | 2325 | 2340 | 2340 | 2320 | 5472 |
| 604 | 20241209 | 090800 | 73106725 | 2340 | 2350 | 2350 | 2320 | 3517 |
| 605 | 20241209 | 090700 | 64905015 | 2330 | 2350 | 2355 | 2320 | 6658 |
| 606 | 20241209 | 090600 | 49364200 | 2350 | 2360 | 2365 | 2350 | 83 |
| 607 | 20241209 | 090500 | 49168445 | 2340 | 2345 | 2370 | 2340 | 1099 |
| 608 | 20241209 | 090400 | 46578550 | 2335 | 2340 | 2340 | 2330 | 3486 |
| 609 | 20241209 | 090300 | 38454515 | 2350 | 2355 | 2360 | 2335 | 5901 |
| 610 | 20241209 | 090200 | 24605735 | 2345 | 2345 | 2355 | 2340 | 1835 |
| 611 | 20241209 | 090100 | 20292185 | 2350 | 2340 | 2360 | 2330 | 5378 |
| 612 | 20241209 | 090000 | 7706420 | 2340 | 2350 | 2360 | 2335 | 3283 |