30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 191000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 19289 |
| 3 | 20241213 | 190900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 4 | 20241213 | 190800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 5 | 20241213 | 190700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 6 | 20241213 | 190600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 7 | 20241213 | 190500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 8 | 20241213 | 190400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 9 | 20241213 | 190300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 10 | 20241213 | 190200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 11 | 20241213 | 190100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 12 | 20241213 | 190000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 13 | 20241213 | 185900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 14 | 20241213 | 185800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 15 | 20241213 | 185700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 16 | 20241213 | 185600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 17 | 20241213 | 185500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 18 | 20241213 | 185400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 19 | 20241213 | 185300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 20 | 20241213 | 185200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 21 | 20241213 | 185100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 22 | 20241213 | 185000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 23 | 20241213 | 184900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 24 | 20241213 | 184800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 25 | 20241213 | 184700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 26 | 20241213 | 184600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 27 | 20241213 | 184500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 28 | 20241213 | 184400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 29 | 20241213 | 184300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 30 | 20241213 | 184200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 31 | 20241213 | 184100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 32 | 20241213 | 184000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 19289 |
| 33 | 20241213 | 183900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 34 | 20241213 | 183800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 35 | 20241213 | 183700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 36 | 20241213 | 183600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 37 | 20241213 | 183500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 38 | 20241213 | 183400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 39 | 20241213 | 183300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 40 | 20241213 | 183200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 41 | 20241213 | 183100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 42 | 20241213 | 183000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 43 | 20241213 | 182900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 44 | 20241213 | 182800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 45 | 20241213 | 182700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 46 | 20241213 | 182600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 47 | 20241213 | 182500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 48 | 20241213 | 182400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 49 | 20241213 | 182300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 50 | 20241213 | 182200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 51 | 20241213 | 182100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 52 | 20241213 | 182000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 53 | 20241213 | 181900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 54 | 20241213 | 181800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 55 | 20241213 | 181700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 56 | 20241213 | 181600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 57 | 20241213 | 181500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 58 | 20241213 | 181400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 59 | 20241213 | 181300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 60 | 20241213 | 181200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 61 | 20241213 | 181100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 62 | 20241213 | 181000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 19289 |
| 63 | 20241213 | 180900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 64 | 20241213 | 180800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 65 | 20241213 | 180700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 66 | 20241213 | 180600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 67 | 20241213 | 180500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 68 | 20241213 | 180400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 69 | 20241213 | 180300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 70 | 20241213 | 180200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 71 | 20241213 | 180100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 72 | 20241213 | 180000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 73 | 20241213 | 175900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 74 | 20241213 | 175800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 75 | 20241213 | 175700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 76 | 20241213 | 175600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 77 | 20241213 | 175500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 78 | 20241213 | 175400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 79 | 20241213 | 175300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 80 | 20241213 | 175200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 81 | 20241213 | 175100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 82 | 20241213 | 175000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 83 | 20241213 | 174900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 84 | 20241213 | 174800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 85 | 20241213 | 174700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 86 | 20241213 | 174600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 87 | 20241213 | 174500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 88 | 20241213 | 174400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 89 | 20241213 | 174300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 90 | 20241213 | 174200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 91 | 20241213 | 174100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 92 | 20241213 | 174000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 19289 |
| 93 | 20241213 | 173900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 94 | 20241213 | 173800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 95 | 20241213 | 173700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 96 | 20241213 | 173600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 97 | 20241213 | 173500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 98 | 20241213 | 173400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 99 | 20241213 | 173300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 100 | 20241213 | 173200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 101 | 20241213 | 173100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 102 | 20241213 | 173000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 103 | 20241213 | 172900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 104 | 20241213 | 172800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 105 | 20241213 | 172700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 106 | 20241213 | 172600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 107 | 20241213 | 172500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 108 | 20241213 | 172400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 109 | 20241213 | 172300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 110 | 20241213 | 172200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 111 | 20241213 | 172100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 112 | 20241213 | 172000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 113 | 20241213 | 171900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 114 | 20241213 | 171800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 115 | 20241213 | 171700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 116 | 20241213 | 171600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 117 | 20241213 | 171500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 118 | 20241213 | 171400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 119 | 20241213 | 171300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 120 | 20241213 | 171200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 121 | 20241213 | 171100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 122 | 20241213 | 171000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 19289 |
| 123 | 20241213 | 170900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 124 | 20241213 | 170800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 125 | 20241213 | 170700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 126 | 20241213 | 170600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 127 | 20241213 | 170500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 128 | 20241213 | 170400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 129 | 20241213 | 170300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 130 | 20241213 | 170200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 131 | 20241213 | 170100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 132 | 20241213 | 170000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 133 | 20241213 | 165900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 134 | 20241213 | 165800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 135 | 20241213 | 165700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 136 | 20241213 | 165600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 137 | 20241213 | 165500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 138 | 20241213 | 165400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 139 | 20241213 | 165300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 140 | 20241213 | 165200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 141 | 20241213 | 165100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 142 | 20241213 | 165000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 143 | 20241213 | 164900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 144 | 20241213 | 164800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 145 | 20241213 | 164700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 146 | 20241213 | 164600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 147 | 20241213 | 164500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 148 | 20241213 | 164400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 149 | 20241213 | 164300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 150 | 20241213 | 164200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 151 | 20241213 | 164100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 152 | 20241213 | 164000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 19289 |
| 153 | 20241213 | 163900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 154 | 20241213 | 163800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 155 | 20241213 | 163700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 156 | 20241213 | 163600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 157 | 20241213 | 163500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 158 | 20241213 | 163400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 159 | 20241213 | 163300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 160 | 20241213 | 163200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 161 | 20241213 | 163100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 162 | 20241213 | 163000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 163 | 20241213 | 162900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 164 | 20241213 | 162800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 165 | 20241213 | 162700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 166 | 20241213 | 162600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 167 | 20241213 | 162500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 168 | 20241213 | 162400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 169 | 20241213 | 162300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 170 | 20241213 | 162200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 171 | 20241213 | 162100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 172 | 20241213 | 162000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 173 | 20241213 | 161900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 174 | 20241213 | 161800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 175 | 20241213 | 161700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 176 | 20241213 | 161600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 177 | 20241213 | 161500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 178 | 20241213 | 161400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 179 | 20241213 | 161300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 180 | 20241213 | 161200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 181 | 20241213 | 161100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 182 | 20241213 | 161000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 19289 |
| 183 | 20241213 | 160900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 184 | 20241213 | 160800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 185 | 20241213 | 160700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 186 | 20241213 | 160600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 187 | 20241213 | 160500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 188 | 20241213 | 160400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 189 | 20241213 | 160300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 190 | 20241213 | 160200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 191 | 20241213 | 160100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 192 | 20241213 | 160000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 193 | 20241213 | 155900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 194 | 20241213 | 155800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 195 | 20241213 | 155700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 196 | 20241213 | 155600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 197 | 20241213 | 155500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 198 | 20241213 | 155400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 199 | 20241213 | 155300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 200 | 20241213 | 155200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 201 | 20241213 | 155100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 202 | 20241213 | 155000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 203 | 20241213 | 154900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 204 | 20241213 | 154800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 205 | 20241213 | 154700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 206 | 20241213 | 154600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 207 | 20241213 | 154500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 208 | 20241213 | 154400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 209 | 20241213 | 154300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 210 | 20241213 | 154200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 211 | 20241213 | 154100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 212 | 20241213 | 154000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 19289 |
| 213 | 20241213 | 153900 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 214 | 20241213 | 153800 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 215 | 20241213 | 153700 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 216 | 20241213 | 153600 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 217 | 20241213 | 153500 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 218 | 20241213 | 153400 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 219 | 20241213 | 153300 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 220 | 20241213 | 153200 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 221 | 20241213 | 153100 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 0 |
| 222 | 20241213 | 153000 | 1566493345 | 2445 | 2445 | 2445 | 2445 | 19289 |
| 223 | 20241213 | 152900 | 1519331740 | 2425 | 2425 | 2425 | 2425 | 0 |
| 224 | 20241213 | 152800 | 1519331740 | 2425 | 2425 | 2425 | 2425 | 0 |
| 225 | 20241213 | 152700 | 1519331740 | 2425 | 2425 | 2425 | 2425 | 0 |
| 226 | 20241213 | 152600 | 1519331740 | 2425 | 2425 | 2425 | 2425 | 0 |
| 227 | 20241213 | 152500 | 1519331740 | 2425 | 2425 | 2425 | 2425 | 0 |
| 228 | 20241213 | 152400 | 1519331740 | 2425 | 2425 | 2425 | 2425 | 0 |
| 229 | 20241213 | 152300 | 1519331740 | 2425 | 2425 | 2425 | 2425 | 0 |
| 230 | 20241213 | 152200 | 1519331740 | 2425 | 2425 | 2425 | 2425 | 0 |
| 231 | 20241213 | 152100 | 1519331740 | 2425 | 2425 | 2425 | 2425 | 0 |
| 232 | 20241213 | 152000 | 1519331740 | 2425 | 2425 | 2425 | 2425 | 0 |
| 233 | 20241213 | 151900 | 1519331740 | 2425 | 2430 | 2430 | 2425 | 528 |
| 234 | 20241213 | 151800 | 1518049240 | 2425 | 2425 | 2430 | 2425 | 166 |
| 235 | 20241213 | 151700 | 1517645955 | 2425 | 2425 | 2430 | 2420 | 860 |
| 236 | 20241213 | 151600 | 1515560690 | 2420 | 2425 | 2425 | 2420 | 2855 |
| 237 | 20241213 | 151500 | 1508638585 | 2425 | 2425 | 2425 | 2420 | 13 |
| 238 | 20241213 | 151400 | 1508607115 | 2425 | 2420 | 2425 | 2420 | 117 |
| 239 | 20241213 | 151300 | 1508323955 | 2420 | 2425 | 2425 | 2420 | 26 |
| 240 | 20241213 | 151200 | 1508261020 | 2425 | 2425 | 2425 | 2420 | 641 |
| 241 | 20241213 | 151100 | 1506709530 | 2425 | 2425 | 2425 | 2420 | 381 |
| 242 | 20241213 | 151000 | 1505785725 | 2425 | 2425 | 2425 | 2420 | 164 |
| 243 | 20241213 | 150900 | 1505388060 | 2425 | 2425 | 2425 | 2420 | 162 |
| 244 | 20241213 | 150800 | 1504995245 | 2425 | 2430 | 2430 | 2420 | 1125 |
| 245 | 20241213 | 150700 | 1502268800 | 2430 | 2430 | 2435 | 2425 | 90 |
| 246 | 20241213 | 150600 | 1502049795 | 2430 | 2430 | 2430 | 2425 | 10 |
| 247 | 20241213 | 150500 | 1502025500 | 2430 | 2430 | 2430 | 2430 | 0 |
| 248 | 20241213 | 150400 | 1502025500 | 2430 | 2425 | 2430 | 2425 | 27 |
| 249 | 20241213 | 150300 | 1501960020 | 2425 | 2425 | 2425 | 2420 | 1811 |
| 250 | 20241213 | 150200 | 1497569305 | 2425 | 2425 | 2425 | 2425 | 0 |
| 251 | 20241213 | 150100 | 1497569305 | 2425 | 2425 | 2425 | 2425 | 0 |
| 252 | 20241213 | 150000 | 1497569305 | 2425 | 2420 | 2425 | 2420 | 1092 |
| 253 | 20241213 | 145900 | 1494921730 | 2420 | 2425 | 2425 | 2420 | 394 |
| 254 | 20241213 | 145800 | 1493966395 | 2420 | 2420 | 2420 | 2420 | 1 |
| 255 | 20241213 | 145700 | 1493963975 | 2420 | 2425 | 2425 | 2420 | 51 |
| 256 | 20241213 | 145600 | 1493840520 | 2420 | 2420 | 2425 | 2420 | 10332 |
| 257 | 20241213 | 145500 | 1468828990 | 2420 | 2425 | 2425 | 2420 | 597 |
| 258 | 20241213 | 145400 | 1467381590 | 2420 | 2420 | 2420 | 2420 | 225 |
| 259 | 20241213 | 145300 | 1466837090 | 2425 | 2425 | 2425 | 2425 | 9 |
| 260 | 20241213 | 145200 | 1466815265 | 2425 | 2425 | 2425 | 2425 | 1 |
| 261 | 20241213 | 145100 | 1466812840 | 2425 | 2425 | 2425 | 2425 | 1 |
| 262 | 20241213 | 145000 | 1466810415 | 2425 | 2425 | 2425 | 2420 | 3419 |
| 263 | 20241213 | 144900 | 1458520600 | 2430 | 2430 | 2430 | 2430 | 5 |
| 264 | 20241213 | 144800 | 1458508450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 265 | 20241213 | 144700 | 1458508450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 266 | 20241213 | 144600 | 1458508450 | 2425 | 2430 | 2430 | 2425 | 19 |
| 267 | 20241213 | 144500 | 1458462290 | 2425 | 2425 | 2425 | 2425 | 0 |
| 268 | 20241213 | 144400 | 1458462290 | 2425 | 2425 | 2425 | 2425 | 0 |
| 269 | 20241213 | 144300 | 1458462290 | 2425 | 2425 | 2425 | 2425 | 0 |
| 270 | 20241213 | 144200 | 1458462290 | 2425 | 2425 | 2425 | 2425 | 12 |
| 271 | 20241213 | 144100 | 1458433190 | 2430 | 2430 | 2430 | 2430 | 0 |
| 272 | 20241213 | 144000 | 1458433190 | 2430 | 2430 | 2430 | 2430 | 1 |
| 273 | 20241213 | 143900 | 1458430760 | 2425 | 2430 | 2430 | 2425 | 473 |
| 274 | 20241213 | 143800 | 1457281615 | 2435 | 2435 | 2435 | 2425 | 5770 |
| 275 | 20241213 | 143700 | 1443288730 | 2430 | 2430 | 2430 | 2430 | 0 |
| 276 | 20241213 | 143600 | 1443288730 | 2430 | 2430 | 2430 | 2430 | 0 |
| 277 | 20241213 | 143500 | 1443288730 | 2430 | 2430 | 2430 | 2430 | 55 |
| 278 | 20241213 | 143400 | 1443155080 | 2430 | 2430 | 2430 | 2430 | 83 |
| 279 | 20241213 | 143300 | 1442953390 | 2430 | 2425 | 2430 | 2425 | 609 |
| 280 | 20241213 | 143200 | 1441473740 | 2425 | 2430 | 2430 | 2425 | 496 |
| 281 | 20241213 | 143100 | 1440268720 | 2425 | 2425 | 2425 | 2425 | 0 |
| 282 | 20241213 | 143000 | 1440268720 | 2425 | 2430 | 2430 | 2425 | 183 |
| 283 | 20241213 | 142900 | 1439824170 | 2430 | 2430 | 2430 | 2425 | 176 |
| 284 | 20241213 | 142800 | 1439396530 | 2430 | 2430 | 2430 | 2425 | 700 |
| 285 | 20241213 | 142700 | 1437695765 | 2430 | 2435 | 2435 | 2425 | 152 |
| 286 | 20241213 | 142600 | 1437326290 | 2435 | 2430 | 2435 | 2425 | 565 |
| 287 | 20241213 | 142500 | 1435950740 | 2435 | 2430 | 2435 | 2430 | 26 |
| 288 | 20241213 | 142400 | 1435887465 | 2425 | 2430 | 2430 | 2425 | 402 |
| 289 | 20241213 | 142300 | 1434910795 | 2425 | 2430 | 2430 | 2425 | 43 |
| 290 | 20241213 | 142200 | 1434806330 | 2415 | 2430 | 2430 | 2415 | 16026 |
| 291 | 20241213 | 142100 | 1396019745 | 2435 | 2435 | 2435 | 2425 | 6656 |
| 292 | 20241213 | 142000 | 1379820755 | 2440 | 2440 | 2440 | 2440 | 1 |
| 293 | 20241213 | 141900 | 1379818315 | 2435 | 2440 | 2440 | 2420 | 21826 |
| 294 | 20241213 | 141800 | 1326872790 | 2430 | 2450 | 2450 | 2425 | 20451 |
| 295 | 20241213 | 141700 | 1277156945 | 2450 | 2445 | 2450 | 2435 | 2252 |
| 296 | 20241213 | 141600 | 1271661870 | 2455 | 2445 | 2455 | 2445 | 145 |
| 297 | 20241213 | 141500 | 1271307150 | 2445 | 2450 | 2450 | 2445 | 56 |
| 298 | 20241213 | 141400 | 1271169980 | 2450 | 2450 | 2455 | 2450 | 62 |
| 299 | 20241213 | 141300 | 1271017790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 300 | 20241213 | 141200 | 1271017790 | 2455 | 2455 | 2455 | 2455 | 1 |
| 301 | 20241213 | 141100 | 1271015335 | 2445 | 2450 | 2450 | 2440 | 226 |
| 302 | 20241213 | 141000 | 1270462125 | 2445 | 2450 | 2450 | 2440 | 6902 |
| 303 | 20241213 | 140900 | 1253554910 | 2450 | 2450 | 2450 | 2450 | 0 |
| 304 | 20241213 | 140800 | 1253554910 | 2450 | 2450 | 2450 | 2450 | 1 |
| 305 | 20241213 | 140700 | 1253552460 | 2440 | 2445 | 2445 | 2435 | 369 |
| 306 | 20241213 | 140600 | 1252650420 | 2445 | 2445 | 2445 | 2445 | 1 |
| 307 | 20241213 | 140500 | 1252647975 | 2435 | 2435 | 2435 | 2435 | 0 |
| 308 | 20241213 | 140400 | 1252647975 | 2435 | 2435 | 2435 | 2435 | 0 |
| 309 | 20241213 | 140300 | 1252647975 | 2435 | 2435 | 2435 | 2435 | 7865 |
| 310 | 20241213 | 140200 | 1233496700 | 2445 | 2435 | 2445 | 2435 | 2231 |
| 311 | 20241213 | 140100 | 1228063175 | 2440 | 2440 | 2440 | 2435 | 129 |
| 312 | 20241213 | 140000 | 1227748890 | 2435 | 2440 | 2440 | 2430 | 2482 |
| 313 | 20241213 | 135900 | 1221693935 | 2445 | 2445 | 2445 | 2430 | 10061 |
| 314 | 20241213 | 135800 | 1197142650 | 2440 | 2440 | 2440 | 2440 | 0 |
| 315 | 20241213 | 135700 | 1197142650 | 2440 | 2445 | 2445 | 2440 | 1807 |
| 316 | 20241213 | 135600 | 1192726010 | 2445 | 2445 | 2445 | 2445 | 0 |
| 317 | 20241213 | 135500 | 1192726010 | 2445 | 2445 | 2445 | 2445 | 28 |
| 318 | 20241213 | 135400 | 1192657550 | 2445 | 2445 | 2445 | 2445 | 10 |
| 319 | 20241213 | 135300 | 1192633100 | 2450 | 2450 | 2450 | 2450 | 1 |
| 320 | 20241213 | 135200 | 1192630650 | 2445 | 2445 | 2445 | 2445 | 0 |
| 321 | 20241213 | 135100 | 1192630650 | 2445 | 2450 | 2450 | 2445 | 253 |
| 322 | 20241213 | 135000 | 1192011965 | 2450 | 2450 | 2450 | 2445 | 124 |
| 323 | 20241213 | 134900 | 1191708230 | 2450 | 2445 | 2450 | 2445 | 202 |
| 324 | 20241213 | 134800 | 1191213430 | 2445 | 2450 | 2450 | 2445 | 637 |
| 325 | 20241213 | 134700 | 1189653115 | 2450 | 2445 | 2450 | 2445 | 233 |
| 326 | 20241213 | 134600 | 1189082420 | 2445 | 2450 | 2450 | 2445 | 68 |
| 327 | 20241213 | 134500 | 1188915855 | 2445 | 2450 | 2450 | 2445 | 115 |
| 328 | 20241213 | 134400 | 1188634170 | 2450 | 2445 | 2450 | 2445 | 102 |
| 329 | 20241213 | 134300 | 1188384775 | 2445 | 2445 | 2445 | 2445 | 240 |
| 330 | 20241213 | 134200 | 1187797975 | 2445 | 2450 | 2450 | 2445 | 34 |
| 331 | 20241213 | 134100 | 1187714695 | 2450 | 2450 | 2450 | 2450 | 1 |
| 332 | 20241213 | 134000 | 1187712245 | 2445 | 2445 | 2445 | 2445 | 11 |
| 333 | 20241213 | 133900 | 1187685350 | 2445 | 2445 | 2450 | 2445 | 37 |
| 334 | 20241213 | 133800 | 1187594835 | 2445 | 2445 | 2445 | 2440 | 156 |
| 335 | 20241213 | 133700 | 1187213475 | 2440 | 2445 | 2450 | 2440 | 6261 |
| 336 | 20241213 | 133600 | 1171880105 | 2440 | 2440 | 2440 | 2440 | 0 |
| 337 | 20241213 | 133500 | 1171880105 | 2440 | 2440 | 2440 | 2440 | 419 |
| 338 | 20241213 | 133400 | 1170857745 | 2445 | 2445 | 2445 | 2440 | 77 |
| 339 | 20241213 | 133300 | 1170669695 | 2445 | 2445 | 2445 | 2445 | 0 |
| 340 | 20241213 | 133200 | 1170669695 | 2445 | 2445 | 2445 | 2445 | 17 |
| 341 | 20241213 | 133100 | 1170628130 | 2440 | 2440 | 2440 | 2440 | 0 |
| 342 | 20241213 | 133000 | 1170628130 | 2440 | 2445 | 2450 | 2440 | 2250 |
| 343 | 20241213 | 132900 | 1165125555 | 2445 | 2450 | 2450 | 2445 | 447 |
| 344 | 20241213 | 132800 | 1164032140 | 2445 | 2450 | 2450 | 2445 | 48 |
| 345 | 20241213 | 132700 | 1163914565 | 2450 | 2450 | 2450 | 2445 | 284 |
| 346 | 20241213 | 132600 | 1163220165 | 2445 | 2450 | 2450 | 2445 | 287 |
| 347 | 20241213 | 132500 | 1162518420 | 2445 | 2445 | 2445 | 2445 | 0 |
| 348 | 20241213 | 132400 | 1162518420 | 2445 | 2445 | 2445 | 2445 | 0 |
| 349 | 20241213 | 132300 | 1162518420 | 2445 | 2445 | 2445 | 2440 | 22 |
| 350 | 20241213 | 132200 | 1162464635 | 2440 | 2445 | 2445 | 2440 | 589 |
| 351 | 20241213 | 132100 | 1161024775 | 2440 | 2450 | 2450 | 2440 | 299 |
| 352 | 20241213 | 132000 | 1160292860 | 2440 | 2440 | 2450 | 2435 | 15623 |
| 353 | 20241213 | 131900 | 1122150155 | 2435 | 2435 | 2435 | 2425 | 11145 |
| 354 | 20241213 | 131800 | 1095019150 | 2425 | 2425 | 2425 | 2425 | 0 |
| 355 | 20241213 | 131700 | 1095019150 | 2425 | 2425 | 2425 | 2425 | 0 |
| 356 | 20241213 | 131600 | 1095019150 | 2425 | 2425 | 2425 | 2425 | 0 |
| 357 | 20241213 | 131500 | 1095019150 | 2425 | 2430 | 2430 | 2425 | 907 |
| 358 | 20241213 | 131400 | 1092815470 | 2425 | 2425 | 2425 | 2425 | 561 |
| 359 | 20241213 | 131300 | 1091455045 | 2430 | 2430 | 2430 | 2430 | 2 |
| 360 | 20241213 | 131200 | 1091450185 | 2430 | 2425 | 2430 | 2425 | 119 |
| 361 | 20241213 | 131100 | 1091161105 | 2425 | 2430 | 2435 | 2425 | 384 |
| 362 | 20241213 | 131000 | 1090227055 | 2425 | 2425 | 2425 | 2425 | 0 |
| 363 | 20241213 | 130900 | 1090227055 | 2425 | 2425 | 2430 | 2425 | 62 |
| 364 | 20241213 | 130800 | 1090076450 | 2425 | 2425 | 2435 | 2425 | 2022 |
| 365 | 20241213 | 130700 | 1085171710 | 2430 | 2430 | 2435 | 2425 | 4670 |
| 366 | 20241213 | 130600 | 1073802625 | 2430 | 2435 | 2435 | 2430 | 11 |
| 367 | 20241213 | 130500 | 1073775845 | 2435 | 2430 | 2435 | 2425 | 110 |
| 368 | 20241213 | 130400 | 1073508585 | 2430 | 2425 | 2430 | 2425 | 70 |
| 369 | 20241213 | 130300 | 1073338815 | 2425 | 2430 | 2430 | 2425 | 1771 |
| 370 | 20241213 | 130200 | 1069036780 | 2430 | 2430 | 2430 | 2430 | 1 |
| 371 | 20241213 | 130100 | 1069034350 | 2425 | 2425 | 2425 | 2425 | 2 |
| 372 | 20241213 | 130000 | 1069029500 | 2425 | 2425 | 2425 | 2425 | 344 |
| 373 | 20241213 | 125900 | 1068195300 | 2430 | 2430 | 2430 | 2425 | 338 |
| 374 | 20241213 | 125800 | 1067374085 | 2425 | 2425 | 2425 | 2425 | 0 |
| 375 | 20241213 | 125700 | 1067374085 | 2425 | 2425 | 2425 | 2425 | 0 |
| 376 | 20241213 | 125600 | 1067374085 | 2425 | 2425 | 2425 | 2425 | 27 |
| 377 | 20241213 | 125500 | 1067308610 | 2425 | 2425 | 2425 | 2425 | 15 |
| 378 | 20241213 | 125400 | 1067272235 | 2430 | 2430 | 2430 | 2425 | 114 |
| 379 | 20241213 | 125300 | 1066995275 | 2430 | 2425 | 2435 | 2420 | 897 |
| 380 | 20241213 | 125200 | 1064823355 | 2435 | 2435 | 2435 | 2435 | 6 |
| 381 | 20241213 | 125100 | 1064808745 | 2435 | 2435 | 2435 | 2435 | 1 |
| 382 | 20241213 | 125000 | 1064806310 | 2425 | 2430 | 2430 | 2420 | 9244 |
| 383 | 20241213 | 124900 | 1042383480 | 2430 | 2430 | 2430 | 2430 | 0 |
| 384 | 20241213 | 124800 | 1042383480 | 2430 | 2430 | 2430 | 2430 | 0 |
| 385 | 20241213 | 124700 | 1042383480 | 2430 | 2430 | 2430 | 2430 | 0 |
| 386 | 20241213 | 124600 | 1042383480 | 2430 | 2435 | 2435 | 2430 | 1658 |
| 387 | 20241213 | 124500 | 1038347140 | 2435 | 2435 | 2435 | 2435 | 0 |
| 388 | 20241213 | 124400 | 1038347140 | 2435 | 2435 | 2435 | 2435 | 0 |
| 389 | 20241213 | 124300 | 1038347140 | 2435 | 2435 | 2435 | 2435 | 0 |
| 390 | 20241213 | 124200 | 1038347140 | 2435 | 2430 | 2435 | 2430 | 414 |
| 391 | 20241213 | 124100 | 1037341115 | 2430 | 2430 | 2430 | 2430 | 0 |
| 392 | 20241213 | 124000 | 1037341115 | 2430 | 2435 | 2435 | 2430 | 278 |
| 393 | 20241213 | 123900 | 1036664335 | 2430 | 2435 | 2435 | 2430 | 629 |
| 394 | 20241213 | 123800 | 1035132950 | 2440 | 2440 | 2440 | 2440 | 1 |
| 395 | 20241213 | 123700 | 1035130510 | 2430 | 2435 | 2435 | 2430 | 482 |
| 396 | 20241213 | 123600 | 1033956920 | 2435 | 2440 | 2440 | 2435 | 35 |
| 397 | 20241213 | 123500 | 1033871690 | 2430 | 2435 | 2435 | 2430 | 3381 |
| 398 | 20241213 | 123400 | 1025642320 | 2435 | 2435 | 2435 | 2435 | 48 |
| 399 | 20241213 | 123300 | 1025525440 | 2435 | 2435 | 2435 | 2435 | 127 |
| 400 | 20241213 | 123200 | 1025216195 | 2435 | 2435 | 2435 | 2435 | 222 |
| 401 | 20241213 | 123100 | 1024675625 | 2430 | 2430 | 2430 | 2430 | 0 |
| 402 | 20241213 | 123000 | 1024675625 | 2430 | 2435 | 2435 | 2430 | 497 |
| 403 | 20241213 | 122900 | 1023465755 | 2435 | 2435 | 2435 | 2435 | 0 |
| 404 | 20241213 | 122800 | 1023465755 | 2435 | 2435 | 2435 | 2435 | 0 |
| 405 | 20241213 | 122700 | 1023465755 | 2435 | 2435 | 2435 | 2435 | 0 |
| 406 | 20241213 | 122600 | 1023465755 | 2435 | 2440 | 2440 | 2435 | 34 |
| 407 | 20241213 | 122500 | 1023382810 | 2435 | 2435 | 2435 | 2435 | 337 |
| 408 | 20241213 | 122400 | 1022562215 | 2435 | 2435 | 2435 | 2435 | 0 |
| 409 | 20241213 | 122300 | 1022562215 | 2435 | 2430 | 2435 | 2430 | 283 |
| 410 | 20241213 | 122200 | 1021873135 | 2435 | 2435 | 2435 | 2435 | 0 |
| 411 | 20241213 | 122100 | 1021873135 | 2435 | 2435 | 2435 | 2435 | 0 |
| 412 | 20241213 | 122000 | 1021873135 | 2435 | 2435 | 2435 | 2435 | 3 |
| 413 | 20241213 | 121900 | 1021865830 | 2435 | 2435 | 2435 | 2430 | 1127 |
| 414 | 20241213 | 121800 | 1019121730 | 2435 | 2435 | 2435 | 2435 | 0 |
| 415 | 20241213 | 121700 | 1019121730 | 2435 | 2430 | 2435 | 2430 | 80 |
| 416 | 20241213 | 121600 | 1018926975 | 2430 | 2435 | 2435 | 2430 | 21 |
| 417 | 20241213 | 121500 | 1018875845 | 2430 | 2430 | 2430 | 2430 | 2389 |
| 418 | 20241213 | 121400 | 1013070575 | 2430 | 2435 | 2435 | 2430 | 842 |
| 419 | 20241213 | 121300 | 1011020590 | 2435 | 2440 | 2440 | 2435 | 1368 |
| 420 | 20241213 | 121200 | 1007683420 | 2435 | 2435 | 2435 | 2435 | 1179 |
| 421 | 20241213 | 121100 | 1004812555 | 2440 | 2440 | 2440 | 2440 | 0 |
| 422 | 20241213 | 121000 | 1004812555 | 2440 | 2435 | 2440 | 2435 | 208 |
| 423 | 20241213 | 120900 | 1004306070 | 2435 | 2435 | 2435 | 2435 | 0 |
| 424 | 20241213 | 120800 | 1004306070 | 2435 | 2435 | 2435 | 2435 | 0 |
| 425 | 20241213 | 120700 | 1004306070 | 2435 | 2440 | 2440 | 2435 | 355 |
| 426 | 20241213 | 120600 | 1003440065 | 2440 | 2440 | 2440 | 2440 | 0 |
| 427 | 20241213 | 120500 | 1003440065 | 2440 | 2440 | 2440 | 2440 | 1 |
| 428 | 20241213 | 120400 | 1003437625 | 2435 | 2435 | 2435 | 2435 | 61 |
| 429 | 20241213 | 120300 | 1003289090 | 2435 | 2440 | 2440 | 2435 | 140 |
| 430 | 20241213 | 120200 | 1002947545 | 2440 | 2440 | 2445 | 2435 | 510 |
| 431 | 20241213 | 120100 | 1001703185 | 2440 | 2440 | 2445 | 2440 | 1344 |
| 432 | 20241213 | 120000 | 998418365 | 2440 | 2440 | 2440 | 2440 | 0 |
| 433 | 20241213 | 115900 | 998418365 | 2440 | 2445 | 2445 | 2440 | 216 |
| 434 | 20241213 | 115800 | 997890355 | 2445 | 2445 | 2445 | 2445 | 0 |
| 435 | 20241213 | 115700 | 997890355 | 2445 | 2450 | 2450 | 2445 | 202 |
| 436 | 20241213 | 115600 | 997395965 | 2450 | 2450 | 2450 | 2450 | 5 |
| 437 | 20241213 | 115500 | 997383715 | 2445 | 2445 | 2445 | 2445 | 0 |
| 438 | 20241213 | 115400 | 997383715 | 2445 | 2445 | 2445 | 2445 | 38 |
| 439 | 20241213 | 115300 | 997290805 | 2445 | 2445 | 2445 | 2440 | 262 |
| 440 | 20241213 | 115200 | 996650285 | 2445 | 2445 | 2445 | 2440 | 1524 |
| 441 | 20241213 | 115100 | 992924885 | 2440 | 2440 | 2440 | 2440 | 2248 |
| 442 | 20241213 | 115000 | 987439765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 443 | 20241213 | 114900 | 987439765 | 2440 | 2445 | 2445 | 2440 | 111 |
| 444 | 20241213 | 114800 | 987168425 | 2445 | 2445 | 2450 | 2440 | 3357 |
| 445 | 20241213 | 114700 | 978948985 | 2445 | 2445 | 2445 | 2440 | 3664 |
| 446 | 20241213 | 114600 | 969991835 | 2440 | 2435 | 2440 | 2435 | 4528 |
| 447 | 20241213 | 114500 | 958945220 | 2435 | 2435 | 2435 | 2435 | 338 |
| 448 | 20241213 | 114400 | 958122190 | 2435 | 2435 | 2435 | 2435 | 0 |
| 449 | 20241213 | 114300 | 958122190 | 2435 | 2440 | 2440 | 2435 | 283 |
| 450 | 20241213 | 114200 | 957431820 | 2440 | 2440 | 2445 | 2440 | 169 |
| 451 | 20241213 | 114100 | 957019405 | 2440 | 2440 | 2440 | 2435 | 1165 |
| 452 | 20241213 | 114000 | 954177220 | 2435 | 2435 | 2440 | 2435 | 19 |
| 453 | 20241213 | 113900 | 954130885 | 2435 | 2435 | 2440 | 2435 | 192 |
| 454 | 20241213 | 113800 | 953662660 | 2435 | 2435 | 2440 | 2430 | 1488 |
| 455 | 20241213 | 113700 | 950033835 | 2435 | 2430 | 2440 | 2425 | 3485 |
| 456 | 20241213 | 113600 | 941546090 | 2430 | 2435 | 2435 | 2430 | 145 |
| 457 | 20241213 | 113500 | 941193660 | 2425 | 2425 | 2425 | 2425 | 0 |
| 458 | 20241213 | 113400 | 941193660 | 2425 | 2430 | 2430 | 2425 | 1577 |
| 459 | 20241213 | 113300 | 937362115 | 2425 | 2430 | 2430 | 2425 | 44 |
| 460 | 20241213 | 113200 | 937255215 | 2430 | 2430 | 2430 | 2425 | 801 |
| 461 | 20241213 | 113100 | 935312210 | 2425 | 2425 | 2435 | 2425 | 449 |
| 462 | 20241213 | 113000 | 934219850 | 2425 | 2425 | 2430 | 2420 | 1284 |
| 463 | 20241213 | 112900 | 931110865 | 2430 | 2425 | 2430 | 2420 | 2327 |
| 464 | 20241213 | 112800 | 925472035 | 2425 | 2430 | 2430 | 2425 | 104 |
| 465 | 20241213 | 112700 | 925219340 | 2435 | 2435 | 2435 | 2425 | 1566 |
| 466 | 20241213 | 112600 | 921407010 | 2430 | 2430 | 2430 | 2430 | 111 |
| 467 | 20241213 | 112500 | 921137280 | 2430 | 2430 | 2430 | 2430 | 0 |
| 468 | 20241213 | 112400 | 921137280 | 2430 | 2425 | 2430 | 2425 | 282 |
| 469 | 20241213 | 112300 | 920452170 | 2425 | 2435 | 2435 | 2425 | 940 |
| 470 | 20241213 | 112200 | 918163630 | 2425 | 2430 | 2435 | 2425 | 904 |
| 471 | 20241213 | 112100 | 915966165 | 2425 | 2425 | 2425 | 2425 | 11 |
| 472 | 20241213 | 112000 | 915939490 | 2430 | 2430 | 2430 | 2430 | 1 |
| 473 | 20241213 | 111900 | 915937060 | 2425 | 2430 | 2430 | 2425 | 224 |
| 474 | 20241213 | 111800 | 915392860 | 2430 | 2430 | 2430 | 2430 | 1 |
| 475 | 20241213 | 111700 | 915390430 | 2420 | 2420 | 2420 | 2420 | 0 |
| 476 | 20241213 | 111600 | 915390430 | 2420 | 2420 | 2420 | 2420 | 0 |
| 477 | 20241213 | 111500 | 915390430 | 2420 | 2430 | 2430 | 2420 | 796 |
| 478 | 20241213 | 111400 | 913462470 | 2430 | 2420 | 2435 | 2420 | 273 |
| 479 | 20241213 | 111300 | 912798400 | 2425 | 2430 | 2435 | 2420 | 4270 |
| 480 | 20241213 | 111200 | 902414450 | 2430 | 2430 | 2430 | 2430 | 0 |
| 481 | 20241213 | 111100 | 902414450 | 2430 | 2425 | 2435 | 2425 | 147 |
| 482 | 20241213 | 111000 | 902056855 | 2425 | 2435 | 2435 | 2425 | 138 |
| 483 | 20241213 | 110900 | 901720875 | 2425 | 2425 | 2430 | 2420 | 2394 |
| 484 | 20241213 | 110800 | 895906675 | 2430 | 2425 | 2430 | 2425 | 133 |
| 485 | 20241213 | 110700 | 895583995 | 2425 | 2425 | 2425 | 2420 | 56 |
| 486 | 20241213 | 110600 | 895448215 | 2425 | 2425 | 2425 | 2415 | 542 |
| 487 | 20241213 | 110500 | 894134080 | 2425 | 2420 | 2425 | 2415 | 47 |
| 488 | 20241213 | 110400 | 894020285 | 2420 | 2415 | 2425 | 2410 | 11206 |
| 489 | 20241213 | 110300 | 866904260 | 2410 | 2415 | 2415 | 2410 | 389 |
| 490 | 20241213 | 110200 | 865965035 | 2415 | 2415 | 2415 | 2410 | 235 |
| 491 | 20241213 | 110100 | 865397640 | 2420 | 2420 | 2420 | 2420 | 3 |
| 492 | 20241213 | 110000 | 865390380 | 2420 | 2420 | 2420 | 2420 | 1 |
| 493 | 20241213 | 105900 | 865387960 | 2410 | 2410 | 2410 | 2410 | 225 |
| 494 | 20241213 | 105800 | 864845710 | 2420 | 2420 | 2420 | 2420 | 1 |
| 495 | 20241213 | 105700 | 864843290 | 2410 | 2415 | 2415 | 2410 | 189 |
| 496 | 20241213 | 105600 | 864386940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 497 | 20241213 | 105500 | 864386940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 498 | 20241213 | 105400 | 864386940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 499 | 20241213 | 105300 | 864386940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 500 | 20241213 | 105200 | 864386940 | 2410 | 2410 | 2415 | 2410 | 32 |
| 501 | 20241213 | 105100 | 864309760 | 2415 | 2415 | 2415 | 2415 | 0 |
| 502 | 20241213 | 105000 | 864309760 | 2415 | 2415 | 2415 | 2415 | 0 |
| 503 | 20241213 | 104900 | 864309760 | 2415 | 2410 | 2415 | 2410 | 2 |
| 504 | 20241213 | 104800 | 864304935 | 2410 | 2410 | 2410 | 2405 | 560 |
| 505 | 20241213 | 104700 | 862955540 | 2405 | 2405 | 2410 | 2405 | 143 |
| 506 | 20241213 | 104600 | 862610990 | 2405 | 2405 | 2415 | 2400 | 3361 |
| 507 | 20241213 | 104500 | 854528690 | 2415 | 2405 | 2415 | 2405 | 7 |
| 508 | 20241213 | 104400 | 854511845 | 2405 | 2410 | 2415 | 2405 | 2647 |
| 509 | 20241213 | 104300 | 848144460 | 2405 | 2410 | 2415 | 2405 | 974 |
| 510 | 20241213 | 104200 | 845796155 | 2410 | 2410 | 2410 | 2410 | 0 |
| 511 | 20241213 | 104100 | 845796155 | 2410 | 2405 | 2415 | 2405 | 358 |
| 512 | 20241213 | 104000 | 844934530 | 2405 | 2410 | 2410 | 2405 | 3033 |
| 513 | 20241213 | 103900 | 837634505 | 2410 | 2410 | 2410 | 2410 | 0 |
| 514 | 20241213 | 103800 | 837634505 | 2410 | 2415 | 2415 | 2410 | 150 |
| 515 | 20241213 | 103700 | 837272750 | 2410 | 2415 | 2415 | 2410 | 56 |
| 516 | 20241213 | 103600 | 837137540 | 2405 | 2410 | 2410 | 2405 | 4176 |
| 517 | 20241213 | 103500 | 827092470 | 2410 | 2410 | 2410 | 2410 | 128 |
| 518 | 20241213 | 103400 | 826783990 | 2410 | 2415 | 2415 | 2410 | 2277 |
| 519 | 20241213 | 103300 | 821286170 | 2415 | 2415 | 2415 | 2415 | 86 |
| 520 | 20241213 | 103200 | 821078480 | 2415 | 2420 | 2420 | 2415 | 2069 |
| 521 | 20241213 | 103100 | 816072255 | 2420 | 2420 | 2420 | 2420 | 0 |
| 522 | 20241213 | 103000 | 816072255 | 2420 | 2420 | 2420 | 2420 | 0 |
| 523 | 20241213 | 102900 | 816072255 | 2420 | 2420 | 2425 | 2415 | 4989 |
| 524 | 20241213 | 102800 | 803993075 | 2415 | 2415 | 2415 | 2415 | 0 |
| 525 | 20241213 | 102700 | 803993075 | 2415 | 2415 | 2415 | 2415 | 0 |
| 526 | 20241213 | 102600 | 803993075 | 2415 | 2415 | 2415 | 2415 | 2 |
| 527 | 20241213 | 102500 | 803988245 | 2415 | 2420 | 2420 | 2415 | 281 |
| 528 | 20241213 | 102400 | 803309380 | 2415 | 2410 | 2415 | 2410 | 528 |
| 529 | 20241213 | 102300 | 802034280 | 2410 | 2420 | 2420 | 2410 | 132 |
| 530 | 20241213 | 102200 | 801715375 | 2415 | 2415 | 2415 | 2410 | 3375 |
| 531 | 20241213 | 102100 | 793565980 | 2415 | 2415 | 2415 | 2415 | 0 |
| 532 | 20241213 | 102000 | 793565980 | 2415 | 2415 | 2415 | 2415 | 0 |
| 533 | 20241213 | 101900 | 793565980 | 2415 | 2425 | 2425 | 2415 | 947 |
| 534 | 20241213 | 101800 | 791274370 | 2425 | 2425 | 2425 | 2425 | 1 |
| 535 | 20241213 | 101700 | 791271945 | 2415 | 2420 | 2420 | 2415 | 537 |
| 536 | 20241213 | 101600 | 789972600 | 2415 | 2420 | 2420 | 2415 | 540 |
| 537 | 20241213 | 101500 | 788666150 | 2420 | 2420 | 2420 | 2410 | 548 |
| 538 | 20241213 | 101400 | 787340190 | 2405 | 2405 | 2405 | 2405 | 0 |
| 539 | 20241213 | 101300 | 787340190 | 2405 | 2410 | 2410 | 2405 | 346 |
| 540 | 20241213 | 101200 | 786506450 | 2410 | 2410 | 2410 | 2405 | 1556 |
| 541 | 20241213 | 101100 | 782757305 | 2410 | 2410 | 2410 | 2410 | 0 |
| 542 | 20241213 | 101000 | 782757305 | 2410 | 2410 | 2410 | 2410 | 0 |
| 543 | 20241213 | 100900 | 782757305 | 2410 | 2405 | 2410 | 2405 | 827 |
| 544 | 20241213 | 100800 | 780764875 | 2410 | 2410 | 2410 | 2410 | 669 |
| 545 | 20241213 | 100700 | 779152585 | 2420 | 2420 | 2420 | 2420 | 0 |
| 546 | 20241213 | 100600 | 779152585 | 2420 | 2420 | 2420 | 2420 | 9 |
| 547 | 20241213 | 100500 | 779130805 | 2420 | 2420 | 2420 | 2420 | 0 |
| 548 | 20241213 | 100400 | 779130805 | 2420 | 2420 | 2420 | 2410 | 36 |
| 549 | 20241213 | 100300 | 779044025 | 2410 | 2415 | 2415 | 2410 | 2300 |
| 550 | 20241213 | 100200 | 773497170 | 2410 | 2410 | 2410 | 2410 | 1129 |
| 551 | 20241213 | 100100 | 770776280 | 2410 | 2415 | 2415 | 2410 | 56 |
| 552 | 20241213 | 100000 | 770641070 | 2410 | 2410 | 2415 | 2410 | 805 |
| 553 | 20241213 | 095900 | 768700990 | 2410 | 2415 | 2415 | 2410 | 1504 |
| 554 | 20241213 | 095800 | 765075215 | 2415 | 2420 | 2420 | 2415 | 281 |
| 555 | 20241213 | 095700 | 764395340 | 2425 | 2425 | 2425 | 2425 | 0 |
| 556 | 20241213 | 095600 | 764395340 | 2425 | 2415 | 2425 | 2415 | 2 |
| 557 | 20241213 | 095500 | 764390500 | 2415 | 2420 | 2425 | 2410 | 5751 |
| 558 | 20241213 | 095400 | 750523055 | 2415 | 2425 | 2425 | 2415 | 383 |
| 559 | 20241213 | 095300 | 749596065 | 2420 | 2420 | 2425 | 2420 | 226 |
| 560 | 20241213 | 095200 | 749048810 | 2420 | 2420 | 2420 | 2420 | 7 |
| 561 | 20241213 | 095100 | 749031870 | 2420 | 2425 | 2425 | 2420 | 232 |
| 562 | 20241213 | 095000 | 748469395 | 2415 | 2420 | 2425 | 2415 | 351 |
| 563 | 20241213 | 094900 | 747619905 | 2425 | 2415 | 2425 | 2415 | 439 |
| 564 | 20241213 | 094800 | 746555525 | 2415 | 2415 | 2415 | 2415 | 0 |
| 565 | 20241213 | 094700 | 746555525 | 2415 | 2415 | 2420 | 2415 | 708 |
| 566 | 20241213 | 094600 | 744844385 | 2415 | 2415 | 2420 | 2415 | 76 |
| 567 | 20241213 | 094500 | 744660505 | 2415 | 2420 | 2420 | 2415 | 178 |
| 568 | 20241213 | 094400 | 744229840 | 2420 | 2420 | 2420 | 2415 | 28 |
| 569 | 20241213 | 094300 | 744162085 | 2420 | 2405 | 2425 | 2405 | 8747 |
| 570 | 20241213 | 094200 | 723077095 | 2410 | 2410 | 2410 | 2405 | 914 |
| 571 | 20241213 | 094100 | 720874585 | 2410 | 2405 | 2410 | 2405 | 92 |
| 572 | 20241213 | 094000 | 720652905 | 2405 | 2410 | 2410 | 2405 | 773 |
| 573 | 20241213 | 093900 | 718790200 | 2410 | 2415 | 2415 | 2405 | 10353 |
| 574 | 20241213 | 093800 | 693842560 | 2415 | 2415 | 2420 | 2415 | 1901 |
| 575 | 20241213 | 093700 | 689246200 | 2415 | 2420 | 2420 | 2415 | 1470 |
| 576 | 20241213 | 093600 | 685692670 | 2420 | 2420 | 2430 | 2420 | 1032 |
| 577 | 20241213 | 093500 | 683192270 | 2420 | 2425 | 2425 | 2420 | 1534 |
| 578 | 20241213 | 093400 | 679472880 | 2435 | 2425 | 2435 | 2425 | 39 |
| 579 | 20241213 | 093300 | 679378215 | 2425 | 2435 | 2435 | 2425 | 914 |
| 580 | 20241213 | 093200 | 677156880 | 2430 | 2430 | 2430 | 2430 | 4 |
| 581 | 20241213 | 093100 | 677147160 | 2430 | 2435 | 2435 | 2425 | 1370 |
| 582 | 20241213 | 093000 | 673819155 | 2435 | 2435 | 2435 | 2430 | 23 |
| 583 | 20241213 | 092900 | 673763155 | 2430 | 2435 | 2435 | 2430 | 852 |
| 584 | 20241213 | 092800 | 671692500 | 2430 | 2435 | 2435 | 2430 | 61 |
| 585 | 20241213 | 092700 | 671543985 | 2430 | 2435 | 2435 | 2430 | 230 |
| 586 | 20241213 | 092600 | 670984795 | 2430 | 2430 | 2435 | 2425 | 1040 |
| 587 | 20241213 | 092500 | 668456895 | 2425 | 2425 | 2425 | 2425 | 78 |
| 588 | 20241213 | 092400 | 668267745 | 2425 | 2425 | 2435 | 2425 | 1043 |
| 589 | 20241213 | 092300 | 665729730 | 2435 | 2430 | 2435 | 2425 | 3771 |
| 590 | 20241213 | 092200 | 656567860 | 2430 | 2435 | 2435 | 2430 | 1916 |
| 591 | 20241213 | 092100 | 651903220 | 2430 | 2430 | 2435 | 2430 | 2375 |
| 592 | 20241213 | 092000 | 646126880 | 2430 | 2450 | 2450 | 2430 | 2088 |
| 593 | 20241213 | 091900 | 641019245 | 2450 | 2445 | 2455 | 2445 | 4724 |
| 594 | 20241213 | 091800 | 629442060 | 2445 | 2440 | 2450 | 2440 | 3193 |
| 595 | 20241213 | 091700 | 621632210 | 2440 | 2435 | 2440 | 2425 | 10250 |
| 596 | 20241213 | 091600 | 596717260 | 2435 | 2435 | 2445 | 2430 | 8889 |
| 597 | 20241213 | 091500 | 575030355 | 2425 | 2425 | 2435 | 2420 | 4707 |
| 598 | 20241213 | 091400 | 563615670 | 2425 | 2435 | 2445 | 2425 | 10284 |
| 599 | 20241213 | 091300 | 538563440 | 2440 | 2435 | 2450 | 2430 | 7908 |
| 600 | 20241213 | 091200 | 519275265 | 2425 | 2455 | 2455 | 2415 | 18924 |
| 601 | 20241213 | 091100 | 473261350 | 2460 | 2430 | 2460 | 2425 | 11281 |
| 602 | 20241213 | 091000 | 445692515 | 2430 | 2400 | 2435 | 2400 | 6417 |
| 603 | 20241213 | 090900 | 430174875 | 2405 | 2390 | 2410 | 2390 | 6230 |
| 604 | 20241213 | 090800 | 415196005 | 2395 | 2380 | 2400 | 2375 | 7019 |
| 605 | 20241213 | 090700 | 398422610 | 2380 | 2365 | 2400 | 2360 | 30711 |
| 606 | 20241213 | 090600 | 325447450 | 2360 | 2360 | 2375 | 2360 | 4279 |
| 607 | 20241213 | 090500 | 315326380 | 2360 | 2350 | 2375 | 2350 | 5556 |
| 608 | 20241213 | 090400 | 302215380 | 2350 | 2370 | 2375 | 2350 | 8894 |
| 609 | 20241213 | 090300 | 281192735 | 2365 | 2365 | 2375 | 2355 | 14967 |
| 610 | 20241213 | 090200 | 245707705 | 2350 | 2375 | 2380 | 2345 | 28204 |
| 611 | 20241213 | 090100 | 179012590 | 2355 | 2320 | 2365 | 2310 | 43449 |
| 612 | 20241213 | 090000 | 77458095 | 2320 | 2325 | 2345 | 2315 | 33334 |