30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 191200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 8781 |
| 3 | 20241217 | 191100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 4 | 20241217 | 191000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 5 | 20241217 | 190900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 6 | 20241217 | 190800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 7 | 20241217 | 190700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 8 | 20241217 | 190600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 9 | 20241217 | 190500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 10 | 20241217 | 190400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 11 | 20241217 | 190300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 12 | 20241217 | 190200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 13 | 20241217 | 190100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 14 | 20241217 | 190000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 15 | 20241217 | 185900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 16 | 20241217 | 185800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 17 | 20241217 | 185700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 18 | 20241217 | 185600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 19 | 20241217 | 185500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 20 | 20241217 | 185400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 21 | 20241217 | 185300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 22 | 20241217 | 185200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 23 | 20241217 | 185100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 24 | 20241217 | 185000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 25 | 20241217 | 184900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 26 | 20241217 | 184800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 27 | 20241217 | 184700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 28 | 20241217 | 184600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 29 | 20241217 | 184500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 30 | 20241217 | 184400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 31 | 20241217 | 184300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 32 | 20241217 | 184200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 8781 |
| 33 | 20241217 | 184100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 34 | 20241217 | 184000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 35 | 20241217 | 183900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 36 | 20241217 | 183800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 37 | 20241217 | 183700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 38 | 20241217 | 183600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 39 | 20241217 | 183500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 40 | 20241217 | 183400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 41 | 20241217 | 183300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 42 | 20241217 | 183200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 43 | 20241217 | 183100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 44 | 20241217 | 183000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 45 | 20241217 | 182900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 46 | 20241217 | 182800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 47 | 20241217 | 182700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 48 | 20241217 | 182600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 49 | 20241217 | 182500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 50 | 20241217 | 182400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 51 | 20241217 | 182300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 52 | 20241217 | 182200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 53 | 20241217 | 182100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 54 | 20241217 | 182000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 55 | 20241217 | 181900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 56 | 20241217 | 181800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 57 | 20241217 | 181700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 58 | 20241217 | 181600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 59 | 20241217 | 181500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 60 | 20241217 | 181400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 61 | 20241217 | 181300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 62 | 20241217 | 181200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 8781 |
| 63 | 20241217 | 181100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 64 | 20241217 | 181000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 65 | 20241217 | 180900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 66 | 20241217 | 180800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 67 | 20241217 | 180700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 68 | 20241217 | 180600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 69 | 20241217 | 180500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 70 | 20241217 | 180400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 71 | 20241217 | 180300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 72 | 20241217 | 180200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 73 | 20241217 | 180100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 74 | 20241217 | 180000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 75 | 20241217 | 175900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 76 | 20241217 | 175800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 77 | 20241217 | 175700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 78 | 20241217 | 175600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 79 | 20241217 | 175500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 80 | 20241217 | 175400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 81 | 20241217 | 175300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 82 | 20241217 | 175200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 83 | 20241217 | 175100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 84 | 20241217 | 175000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 85 | 20241217 | 174900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 86 | 20241217 | 174800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 87 | 20241217 | 174700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 88 | 20241217 | 174600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 89 | 20241217 | 174500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 90 | 20241217 | 174400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 91 | 20241217 | 174300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 92 | 20241217 | 174200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 8781 |
| 93 | 20241217 | 174100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 94 | 20241217 | 174000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 95 | 20241217 | 173900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 96 | 20241217 | 173800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 97 | 20241217 | 173700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 98 | 20241217 | 173600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 99 | 20241217 | 173500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 100 | 20241217 | 173400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 101 | 20241217 | 173300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 102 | 20241217 | 173200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 103 | 20241217 | 173100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 104 | 20241217 | 173000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 105 | 20241217 | 172900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 106 | 20241217 | 172800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 107 | 20241217 | 172700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 108 | 20241217 | 172600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 109 | 20241217 | 172500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 110 | 20241217 | 172400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 111 | 20241217 | 172300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 112 | 20241217 | 172200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 113 | 20241217 | 172100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 114 | 20241217 | 172000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 115 | 20241217 | 171900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 116 | 20241217 | 171800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 117 | 20241217 | 171700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 118 | 20241217 | 171600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 119 | 20241217 | 171500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 120 | 20241217 | 171400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 121 | 20241217 | 171300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 122 | 20241217 | 171200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 8781 |
| 123 | 20241217 | 171100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 124 | 20241217 | 171000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 125 | 20241217 | 170900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 126 | 20241217 | 170800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 127 | 20241217 | 170700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 128 | 20241217 | 170600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 129 | 20241217 | 170500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 130 | 20241217 | 170400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 131 | 20241217 | 170300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 132 | 20241217 | 170200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 133 | 20241217 | 170100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 134 | 20241217 | 170000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 135 | 20241217 | 165900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 136 | 20241217 | 165800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 137 | 20241217 | 165700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 138 | 20241217 | 165600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 139 | 20241217 | 165500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 140 | 20241217 | 165400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 141 | 20241217 | 165300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 142 | 20241217 | 165200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 143 | 20241217 | 165100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 144 | 20241217 | 165000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 145 | 20241217 | 164900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 146 | 20241217 | 164800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 147 | 20241217 | 164700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 148 | 20241217 | 164600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 149 | 20241217 | 164500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 150 | 20241217 | 164400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 151 | 20241217 | 164300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 152 | 20241217 | 164200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 8781 |
| 153 | 20241217 | 164100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 154 | 20241217 | 164000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 155 | 20241217 | 163900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 156 | 20241217 | 163800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 157 | 20241217 | 163700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 158 | 20241217 | 163600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 159 | 20241217 | 163500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 160 | 20241217 | 163400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 161 | 20241217 | 163300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 162 | 20241217 | 163200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 163 | 20241217 | 163100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 164 | 20241217 | 163000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 165 | 20241217 | 162900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 166 | 20241217 | 162800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 167 | 20241217 | 162700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 168 | 20241217 | 162600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 169 | 20241217 | 162500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 170 | 20241217 | 162400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 171 | 20241217 | 162300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 172 | 20241217 | 162200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 173 | 20241217 | 162100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 174 | 20241217 | 162000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 175 | 20241217 | 161900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 176 | 20241217 | 161800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 177 | 20241217 | 161700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 178 | 20241217 | 161600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 179 | 20241217 | 161500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 180 | 20241217 | 161400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 181 | 20241217 | 161300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 182 | 20241217 | 161200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 8781 |
| 183 | 20241217 | 161100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 184 | 20241217 | 161000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 185 | 20241217 | 160900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 186 | 20241217 | 160800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 187 | 20241217 | 160700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 188 | 20241217 | 160600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 189 | 20241217 | 160500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 190 | 20241217 | 160400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 191 | 20241217 | 160300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 192 | 20241217 | 160200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 193 | 20241217 | 160100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 194 | 20241217 | 160000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 195 | 20241217 | 155900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 196 | 20241217 | 155800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 197 | 20241217 | 155700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 198 | 20241217 | 155600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 199 | 20241217 | 155500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 200 | 20241217 | 155400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 201 | 20241217 | 155300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 202 | 20241217 | 155200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 203 | 20241217 | 155100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 204 | 20241217 | 155000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 205 | 20241217 | 154900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 206 | 20241217 | 154800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 207 | 20241217 | 154700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 208 | 20241217 | 154600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 209 | 20241217 | 154500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 210 | 20241217 | 154400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 211 | 20241217 | 154300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 212 | 20241217 | 154200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 8781 |
| 213 | 20241217 | 154100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 214 | 20241217 | 154000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 215 | 20241217 | 153900 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 216 | 20241217 | 153800 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 217 | 20241217 | 153700 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 218 | 20241217 | 153600 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 219 | 20241217 | 153500 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 220 | 20241217 | 153400 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 221 | 20241217 | 153300 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 222 | 20241217 | 153200 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 223 | 20241217 | 153100 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 0 |
| 224 | 20241217 | 153000 | 1671749075 | 2530 | 2530 | 2530 | 2530 | 8781 |
| 225 | 20241217 | 152900 | 1649533145 | 2540 | 2540 | 2540 | 2540 | 0 |
| 226 | 20241217 | 152800 | 1649533145 | 2540 | 2540 | 2540 | 2540 | 0 |
| 227 | 20241217 | 152700 | 1649533145 | 2540 | 2540 | 2540 | 2540 | 0 |
| 228 | 20241217 | 152600 | 1649533145 | 2540 | 2540 | 2540 | 2540 | 0 |
| 229 | 20241217 | 152500 | 1649533145 | 2540 | 2540 | 2540 | 2540 | 0 |
| 230 | 20241217 | 152400 | 1649533145 | 2540 | 2540 | 2540 | 2540 | 0 |
| 231 | 20241217 | 152300 | 1649533145 | 2540 | 2540 | 2540 | 2540 | 0 |
| 232 | 20241217 | 152200 | 1649533145 | 2540 | 2540 | 2540 | 2540 | 0 |
| 233 | 20241217 | 152100 | 1649533145 | 2540 | 2540 | 2540 | 2540 | 0 |
| 234 | 20241217 | 152000 | 1649533145 | 2540 | 2540 | 2540 | 2540 | 0 |
| 235 | 20241217 | 151900 | 1649533145 | 2540 | 2530 | 2540 | 2530 | 3069 |
| 236 | 20241217 | 151800 | 1641766595 | 2530 | 2530 | 2530 | 2530 | 1500 |
| 237 | 20241217 | 151700 | 1637971595 | 2535 | 2535 | 2535 | 2535 | 200 |
| 238 | 20241217 | 151600 | 1637464595 | 2540 | 2540 | 2540 | 2540 | 40 |
| 239 | 20241217 | 151500 | 1637362995 | 2530 | 2530 | 2530 | 2530 | 2500 |
| 240 | 20241217 | 151400 | 1631037995 | 2535 | 2535 | 2535 | 2535 | 0 |
| 241 | 20241217 | 151300 | 1631037995 | 2535 | 2535 | 2535 | 2535 | 300 |
| 242 | 20241217 | 151200 | 1630277495 | 2530 | 2540 | 2540 | 2530 | 1293 |
| 243 | 20241217 | 151100 | 1627000270 | 2545 | 2545 | 2545 | 2545 | 0 |
| 244 | 20241217 | 151000 | 1627000270 | 2545 | 2535 | 2545 | 2535 | 919 |
| 245 | 20241217 | 150900 | 1624666730 | 2535 | 2535 | 2535 | 2535 | 10 |
| 246 | 20241217 | 150800 | 1624641380 | 2535 | 2535 | 2540 | 2535 | 3097 |
| 247 | 20241217 | 150700 | 1616788985 | 2540 | 2540 | 2540 | 2540 | 150 |
| 248 | 20241217 | 150600 | 1616407985 | 2540 | 2540 | 2540 | 2540 | 1600 |
| 249 | 20241217 | 150500 | 1612343985 | 2540 | 2540 | 2540 | 2540 | 600 |
| 250 | 20241217 | 150400 | 1610819985 | 2540 | 2540 | 2540 | 2540 | 0 |
| 251 | 20241217 | 150300 | 1610819985 | 2540 | 2540 | 2540 | 2540 | 0 |
| 252 | 20241217 | 150200 | 1610819985 | 2540 | 2540 | 2540 | 2540 | 520 |
| 253 | 20241217 | 150100 | 1609499185 | 2540 | 2540 | 2540 | 2540 | 2253 |
| 254 | 20241217 | 150000 | 1603776565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 255 | 20241217 | 145900 | 1603776565 | 2540 | 2540 | 2540 | 2540 | 0 |
| 256 | 20241217 | 145800 | 1603776565 | 2540 | 2540 | 2540 | 2540 | 19 |
| 257 | 20241217 | 145700 | 1603728305 | 2545 | 2545 | 2545 | 2545 | 0 |
| 258 | 20241217 | 145600 | 1603728305 | 2545 | 2545 | 2545 | 2545 | 0 |
| 259 | 20241217 | 145500 | 1603728305 | 2545 | 2545 | 2545 | 2545 | 55 |
| 260 | 20241217 | 145400 | 1603588330 | 2545 | 2545 | 2545 | 2545 | 0 |
| 261 | 20241217 | 145300 | 1603588330 | 2545 | 2545 | 2545 | 2545 | 181 |
| 262 | 20241217 | 145200 | 1603127685 | 2545 | 2545 | 2545 | 2545 | 500 |
| 263 | 20241217 | 145100 | 1601855185 | 2540 | 2540 | 2545 | 2540 | 108 |
| 264 | 20241217 | 145000 | 1601580765 | 2545 | 2545 | 2545 | 2545 | 0 |
| 265 | 20241217 | 144900 | 1601580765 | 2545 | 2545 | 2545 | 2545 | 983 |
| 266 | 20241217 | 144800 | 1599079030 | 2545 | 2545 | 2545 | 2545 | 184 |
| 267 | 20241217 | 144700 | 1598610750 | 2545 | 2550 | 2550 | 2545 | 372 |
| 268 | 20241217 | 144600 | 1597663915 | 2545 | 2550 | 2550 | 2545 | 1459 |
| 269 | 20241217 | 144500 | 1593950755 | 2545 | 2545 | 2545 | 2545 | 623 |
| 270 | 20241217 | 144400 | 1592365220 | 2545 | 2545 | 2545 | 2545 | 788 |
| 271 | 20241217 | 144300 | 1590359760 | 2540 | 2540 | 2540 | 2540 | 1 |
| 272 | 20241217 | 144200 | 1590357220 | 2540 | 2540 | 2540 | 2540 | 253 |
| 273 | 20241217 | 144100 | 1589714600 | 2535 | 2535 | 2535 | 2535 | 0 |
| 274 | 20241217 | 144000 | 1589714600 | 2535 | 2535 | 2535 | 2535 | 200 |
| 275 | 20241217 | 143900 | 1589207600 | 2535 | 2535 | 2535 | 2535 | 2110 |
| 276 | 20241217 | 143800 | 1583858750 | 2540 | 2535 | 2540 | 2535 | 1222 |
| 277 | 20241217 | 143700 | 1580760880 | 2535 | 2535 | 2535 | 2535 | 0 |
| 278 | 20241217 | 143600 | 1580760880 | 2535 | 2535 | 2535 | 2535 | 2066 |
| 279 | 20241217 | 143500 | 1575523570 | 2535 | 2535 | 2535 | 2535 | 38 |
| 280 | 20241217 | 143400 | 1575427240 | 2535 | 2535 | 2535 | 2535 | 60 |
| 281 | 20241217 | 143300 | 1575275140 | 2545 | 2545 | 2545 | 2545 | 0 |
| 282 | 20241217 | 143200 | 1575275140 | 2545 | 2545 | 2545 | 2545 | 0 |
| 283 | 20241217 | 143100 | 1575275140 | 2545 | 2545 | 2545 | 2540 | 86 |
| 284 | 20241217 | 143000 | 1575056370 | 2540 | 2540 | 2540 | 2540 | 300 |
| 285 | 20241217 | 142900 | 1574294370 | 2540 | 2540 | 2540 | 2540 | 1 |
| 286 | 20241217 | 142800 | 1574291830 | 2535 | 2535 | 2535 | 2535 | 1050 |
| 287 | 20241217 | 142700 | 1571630080 | 2545 | 2535 | 2545 | 2535 | 104 |
| 288 | 20241217 | 142600 | 1571366400 | 2545 | 2545 | 2545 | 2545 | 0 |
| 289 | 20241217 | 142500 | 1571366400 | 2545 | 2545 | 2545 | 2545 | 0 |
| 290 | 20241217 | 142400 | 1571366400 | 2545 | 2545 | 2545 | 2545 | 200 |
| 291 | 20241217 | 142300 | 1570857400 | 2545 | 2540 | 2545 | 2540 | 400 |
| 292 | 20241217 | 142200 | 1569839465 | 2545 | 2545 | 2545 | 2545 | 201 |
| 293 | 20241217 | 142100 | 1569327920 | 2545 | 2540 | 2545 | 2540 | 200 |
| 294 | 20241217 | 142000 | 1568819670 | 2540 | 2540 | 2540 | 2540 | 1000 |
| 295 | 20241217 | 141900 | 1566279670 | 2540 | 2540 | 2540 | 2540 | 191 |
| 296 | 20241217 | 141800 | 1565794530 | 2540 | 2540 | 2540 | 2540 | 1323 |
| 297 | 20241217 | 141700 | 1562434110 | 2535 | 2535 | 2535 | 2535 | 0 |
| 298 | 20241217 | 141600 | 1562434110 | 2535 | 2535 | 2535 | 2535 | 1 |
| 299 | 20241217 | 141500 | 1562431575 | 2545 | 2540 | 2545 | 2540 | 20 |
| 300 | 20241217 | 141400 | 1562380740 | 2540 | 2540 | 2540 | 2540 | 0 |
| 301 | 20241217 | 141300 | 1562380740 | 2540 | 2540 | 2540 | 2540 | 16 |
| 302 | 20241217 | 141200 | 1562340100 | 2540 | 2540 | 2540 | 2540 | 837 |
| 303 | 20241217 | 141100 | 1560214120 | 2540 | 2540 | 2540 | 2540 | 28 |
| 304 | 20241217 | 141000 | 1560143000 | 2550 | 2550 | 2550 | 2550 | 0 |
| 305 | 20241217 | 140900 | 1560143000 | 2550 | 2550 | 2550 | 2550 | 0 |
| 306 | 20241217 | 140800 | 1560143000 | 2550 | 2550 | 2550 | 2550 | 0 |
| 307 | 20241217 | 140700 | 1560143000 | 2550 | 2550 | 2550 | 2550 | 0 |
| 308 | 20241217 | 140600 | 1560143000 | 2550 | 2550 | 2550 | 2550 | 1 |
| 309 | 20241217 | 140500 | 1560140450 | 2535 | 2535 | 2535 | 2535 | 0 |
| 310 | 20241217 | 140400 | 1560140450 | 2535 | 2550 | 2555 | 2535 | 254 |
| 311 | 20241217 | 140300 | 1559492855 | 2550 | 2550 | 2550 | 2550 | 1 |
| 312 | 20241217 | 140200 | 1559490305 | 2545 | 2545 | 2545 | 2545 | 0 |
| 313 | 20241217 | 140100 | 1559490305 | 2545 | 2545 | 2545 | 2545 | 2 |
| 314 | 20241217 | 140000 | 1559485215 | 2535 | 2545 | 2545 | 2535 | 240 |
| 315 | 20241217 | 135900 | 1558876395 | 2545 | 2545 | 2545 | 2545 | 74 |
| 316 | 20241217 | 135800 | 1558688065 | 2550 | 2550 | 2550 | 2550 | 1 |
| 317 | 20241217 | 135700 | 1558685515 | 2545 | 2540 | 2545 | 2540 | 2632 |
| 318 | 20241217 | 135600 | 1551990235 | 2540 | 2540 | 2540 | 2540 | 1 |
| 319 | 20241217 | 135500 | 1551987695 | 2530 | 2540 | 2540 | 2530 | 1007 |
| 320 | 20241217 | 135400 | 1549439090 | 2535 | 2540 | 2540 | 2535 | 1118 |
| 321 | 20241217 | 135300 | 1546600370 | 2540 | 2540 | 2540 | 2540 | 172 |
| 322 | 20241217 | 135200 | 1546163490 | 2535 | 2535 | 2535 | 2535 | 0 |
| 323 | 20241217 | 135100 | 1546163490 | 2535 | 2535 | 2535 | 2535 | 50 |
| 324 | 20241217 | 135000 | 1546036740 | 2545 | 2545 | 2545 | 2545 | 0 |
| 325 | 20241217 | 134900 | 1546036740 | 2545 | 2540 | 2545 | 2540 | 3 |
| 326 | 20241217 | 134800 | 1546029115 | 2535 | 2535 | 2535 | 2535 | 200 |
| 327 | 20241217 | 134700 | 1545522115 | 2550 | 2550 | 2550 | 2550 | 0 |
| 328 | 20241217 | 134600 | 1545522115 | 2550 | 2550 | 2550 | 2550 | 18 |
| 329 | 20241217 | 134500 | 1545476215 | 2545 | 2545 | 2545 | 2545 | 448 |
| 330 | 20241217 | 134400 | 1544336055 | 2545 | 2545 | 2545 | 2545 | 39 |
| 331 | 20241217 | 134300 | 1544236800 | 2545 | 2545 | 2545 | 2545 | 1 |
| 332 | 20241217 | 134200 | 1544234255 | 2530 | 2530 | 2530 | 2530 | 37 |
| 333 | 20241217 | 134100 | 1544140645 | 2545 | 2545 | 2545 | 2545 | 0 |
| 334 | 20241217 | 134000 | 1544140645 | 2545 | 2540 | 2545 | 2540 | 579 |
| 335 | 20241217 | 133900 | 1542667110 | 2530 | 2540 | 2540 | 2530 | 1452 |
| 336 | 20241217 | 133800 | 1538979040 | 2530 | 2530 | 2530 | 2530 | 0 |
| 337 | 20241217 | 133700 | 1538979040 | 2530 | 2530 | 2530 | 2530 | 0 |
| 338 | 20241217 | 133600 | 1538979040 | 2530 | 2535 | 2535 | 2530 | 3 |
| 339 | 20241217 | 133500 | 1538971445 | 2535 | 2535 | 2535 | 2535 | 505 |
| 340 | 20241217 | 133400 | 1537691270 | 2535 | 2535 | 2535 | 2535 | 402 |
| 341 | 20241217 | 133300 | 1536672200 | 2535 | 2530 | 2535 | 2520 | 3789 |
| 342 | 20241217 | 133200 | 1527105165 | 2525 | 2525 | 2525 | 2525 | 0 |
| 343 | 20241217 | 133100 | 1527105165 | 2525 | 2525 | 2525 | 2525 | 29 |
| 344 | 20241217 | 133000 | 1527031940 | 2535 | 2535 | 2545 | 2520 | 8363 |
| 345 | 20241217 | 132900 | 1505864220 | 2535 | 2535 | 2535 | 2535 | 0 |
| 346 | 20241217 | 132800 | 1505864220 | 2535 | 2525 | 2535 | 2525 | 1837 |
| 347 | 20241217 | 132700 | 1501212425 | 2530 | 2530 | 2530 | 2530 | 0 |
| 348 | 20241217 | 132600 | 1501212425 | 2530 | 2525 | 2530 | 2520 | 121 |
| 349 | 20241217 | 132500 | 1500906995 | 2525 | 2525 | 2525 | 2525 | 0 |
| 350 | 20241217 | 132400 | 1500906995 | 2525 | 2525 | 2525 | 2525 | 100 |
| 351 | 20241217 | 132300 | 1500654495 | 2530 | 2530 | 2530 | 2530 | 0 |
| 352 | 20241217 | 132200 | 1500654495 | 2530 | 2530 | 2530 | 2530 | 5 |
| 353 | 20241217 | 132100 | 1500641845 | 2530 | 2530 | 2530 | 2530 | 237 |
| 354 | 20241217 | 132000 | 1500042235 | 2520 | 2525 | 2525 | 2520 | 2003 |
| 355 | 20241217 | 131900 | 1494993325 | 2530 | 2530 | 2530 | 2530 | 0 |
| 356 | 20241217 | 131800 | 1494993325 | 2530 | 2520 | 2535 | 2520 | 1177 |
| 357 | 20241217 | 131700 | 1492010775 | 2520 | 2520 | 2520 | 2520 | 0 |
| 358 | 20241217 | 131600 | 1492010775 | 2520 | 2535 | 2535 | 2520 | 2006 |
| 359 | 20241217 | 131500 | 1486955255 | 2535 | 2530 | 2535 | 2530 | 1044 |
| 360 | 20241217 | 131400 | 1484309840 | 2530 | 2530 | 2530 | 2530 | 1 |
| 361 | 20241217 | 131300 | 1484307310 | 2520 | 2525 | 2525 | 2520 | 4700 |
| 362 | 20241217 | 131200 | 1472458065 | 2530 | 2530 | 2530 | 2530 | 2 |
| 363 | 20241217 | 131100 | 1472453005 | 2530 | 2530 | 2530 | 2530 | 2 |
| 364 | 20241217 | 131000 | 1472447945 | 2530 | 2530 | 2530 | 2530 | 2549 |
| 365 | 20241217 | 130900 | 1465998975 | 2530 | 2530 | 2530 | 2530 | 0 |
| 366 | 20241217 | 130800 | 1465998975 | 2530 | 2530 | 2530 | 2530 | 0 |
| 367 | 20241217 | 130700 | 1465998975 | 2530 | 2530 | 2530 | 2530 | 15 |
| 368 | 20241217 | 130600 | 1465961025 | 2530 | 2530 | 2530 | 2530 | 2 |
| 369 | 20241217 | 130500 | 1465955965 | 2530 | 2530 | 2530 | 2530 | 0 |
| 370 | 20241217 | 130400 | 1465955965 | 2530 | 2530 | 2530 | 2530 | 0 |
| 371 | 20241217 | 130300 | 1465955965 | 2530 | 2530 | 2530 | 2530 | 1 |
| 372 | 20241217 | 130200 | 1465953435 | 2520 | 2520 | 2520 | 2520 | 0 |
| 373 | 20241217 | 130100 | 1465953435 | 2520 | 2530 | 2530 | 2520 | 1477 |
| 374 | 20241217 | 130000 | 1462221395 | 2535 | 2535 | 2535 | 2535 | 0 |
| 375 | 20241217 | 125900 | 1462221395 | 2535 | 2530 | 2535 | 2520 | 3355 |
| 376 | 20241217 | 125800 | 1453743975 | 2530 | 2530 | 2530 | 2530 | 500 |
| 377 | 20241217 | 125700 | 1452478975 | 2525 | 2525 | 2525 | 2525 | 0 |
| 378 | 20241217 | 125600 | 1452478975 | 2525 | 2525 | 2525 | 2525 | 57 |
| 379 | 20241217 | 125500 | 1452335050 | 2530 | 2530 | 2530 | 2530 | 398 |
| 380 | 20241217 | 125400 | 1451328110 | 2530 | 2530 | 2530 | 2530 | 0 |
| 381 | 20241217 | 125300 | 1451328110 | 2530 | 2530 | 2530 | 2530 | 0 |
| 382 | 20241217 | 125200 | 1451328110 | 2530 | 2530 | 2530 | 2530 | 0 |
| 383 | 20241217 | 125100 | 1451328110 | 2530 | 2530 | 2530 | 2530 | 200 |
| 384 | 20241217 | 125000 | 1450822110 | 2535 | 2535 | 2535 | 2535 | 60 |
| 385 | 20241217 | 124900 | 1450670010 | 2535 | 2535 | 2535 | 2535 | 1 |
| 386 | 20241217 | 124800 | 1450667475 | 2535 | 2535 | 2535 | 2535 | 940 |
| 387 | 20241217 | 124700 | 1448284575 | 2535 | 2535 | 2535 | 2535 | 0 |
| 388 | 20241217 | 124600 | 1448284575 | 2535 | 2535 | 2535 | 2535 | 200 |
| 389 | 20241217 | 124500 | 1447777575 | 2525 | 2520 | 2525 | 2520 | 1030 |
| 390 | 20241217 | 124400 | 1445176860 | 2525 | 2525 | 2525 | 2520 | 2429 |
| 391 | 20241217 | 124300 | 1439045875 | 2530 | 2530 | 2530 | 2530 | 2184 |
| 392 | 20241217 | 124200 | 1433520355 | 2525 | 2525 | 2525 | 2525 | 400 |
| 393 | 20241217 | 124100 | 1432510355 | 2520 | 2520 | 2525 | 2520 | 946 |
| 394 | 20241217 | 124000 | 1430122470 | 2520 | 2520 | 2520 | 2520 | 780 |
| 395 | 20241217 | 123900 | 1428156870 | 2520 | 2520 | 2520 | 2520 | 10 |
| 396 | 20241217 | 123800 | 1428131670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 397 | 20241217 | 123700 | 1428131670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 398 | 20241217 | 123600 | 1428131670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 399 | 20241217 | 123500 | 1428131670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 400 | 20241217 | 123400 | 1428131670 | 2530 | 2515 | 2530 | 2515 | 290 |
| 401 | 20241217 | 123300 | 1427401355 | 2515 | 2515 | 2515 | 2515 | 100 |
| 402 | 20241217 | 123200 | 1427149855 | 2520 | 2520 | 2520 | 2520 | 0 |
| 403 | 20241217 | 123100 | 1427149855 | 2520 | 2520 | 2520 | 2520 | 1392 |
| 404 | 20241217 | 123000 | 1423642015 | 2525 | 2525 | 2525 | 2525 | 5 |
| 405 | 20241217 | 122900 | 1423629390 | 2525 | 2525 | 2525 | 2525 | 1 |
| 406 | 20241217 | 122800 | 1423626865 | 2515 | 2515 | 2515 | 2515 | 0 |
| 407 | 20241217 | 122700 | 1423626865 | 2515 | 2520 | 2520 | 2515 | 400 |
| 408 | 20241217 | 122600 | 1422619845 | 2520 | 2520 | 2520 | 2520 | 348 |
| 409 | 20241217 | 122500 | 1421742885 | 2520 | 2520 | 2520 | 2520 | 40 |
| 410 | 20241217 | 122400 | 1421642085 | 2525 | 2525 | 2525 | 2525 | 0 |
| 411 | 20241217 | 122300 | 1421642085 | 2525 | 2525 | 2525 | 2525 | 1 |
| 412 | 20241217 | 122200 | 1421639560 | 2525 | 2525 | 2525 | 2515 | 355 |
| 413 | 20241217 | 122100 | 1420744175 | 2525 | 2525 | 2525 | 2525 | 73 |
| 414 | 20241217 | 122000 | 1420559850 | 2525 | 2520 | 2525 | 2520 | 13 |
| 415 | 20241217 | 121900 | 1420527085 | 2510 | 2520 | 2520 | 2510 | 4054 |
| 416 | 20241217 | 121800 | 1410324805 | 2520 | 2525 | 2525 | 2520 | 1439 |
| 417 | 20241217 | 121700 | 1406695185 | 2525 | 2525 | 2525 | 2525 | 514 |
| 418 | 20241217 | 121600 | 1405397335 | 2520 | 2525 | 2525 | 2520 | 1520 |
| 419 | 20241217 | 121500 | 1401566335 | 2520 | 2520 | 2520 | 2520 | 0 |
| 420 | 20241217 | 121400 | 1401566335 | 2520 | 2525 | 2525 | 2520 | 657 |
| 421 | 20241217 | 121300 | 1399908190 | 2530 | 2530 | 2530 | 2530 | 5 |
| 422 | 20241217 | 121200 | 1399895540 | 2530 | 2530 | 2530 | 2530 | 0 |
| 423 | 20241217 | 121100 | 1399895540 | 2530 | 2530 | 2530 | 2530 | 518 |
| 424 | 20241217 | 121000 | 1398585000 | 2530 | 2530 | 2530 | 2530 | 50 |
| 425 | 20241217 | 120900 | 1398458500 | 2520 | 2520 | 2520 | 2520 | 150 |
| 426 | 20241217 | 120800 | 1398080500 | 2525 | 2525 | 2525 | 2525 | 0 |
| 427 | 20241217 | 120700 | 1398080500 | 2525 | 2525 | 2525 | 2525 | 566 |
| 428 | 20241217 | 120600 | 1396651350 | 2525 | 2525 | 2525 | 2525 | 697 |
| 429 | 20241217 | 120500 | 1394891425 | 2525 | 2530 | 2530 | 2525 | 1761 |
| 430 | 20241217 | 120400 | 1390436755 | 2530 | 2530 | 2530 | 2525 | 3371 |
| 431 | 20241217 | 120300 | 1381910115 | 2520 | 2520 | 2525 | 2520 | 5180 |
| 432 | 20241217 | 120200 | 1368851905 | 2520 | 2525 | 2525 | 2520 | 962 |
| 433 | 20241217 | 120100 | 1366427270 | 2525 | 2525 | 2525 | 2525 | 20 |
| 434 | 20241217 | 120000 | 1366376770 | 2520 | 2525 | 2525 | 2520 | 3178 |
| 435 | 20241217 | 115900 | 1358352335 | 2525 | 2525 | 2525 | 2525 | 172 |
| 436 | 20241217 | 115800 | 1357918035 | 2530 | 2530 | 2530 | 2530 | 0 |
| 437 | 20241217 | 115700 | 1357918035 | 2530 | 2530 | 2530 | 2530 | 0 |
| 438 | 20241217 | 115600 | 1357918035 | 2530 | 2525 | 2530 | 2525 | 740 |
| 439 | 20241217 | 115500 | 1356047420 | 2525 | 2535 | 2535 | 2525 | 6223 |
| 440 | 20241217 | 115400 | 1340310740 | 2535 | 2535 | 2535 | 2535 | 40 |
| 441 | 20241217 | 115300 | 1340209340 | 2535 | 2535 | 2535 | 2535 | 104 |
| 442 | 20241217 | 115200 | 1339945700 | 2535 | 2535 | 2535 | 2535 | 1520 |
| 443 | 20241217 | 115100 | 1336092500 | 2535 | 2535 | 2535 | 2535 | 40 |
| 444 | 20241217 | 115000 | 1335991100 | 2535 | 2535 | 2535 | 2530 | 130 |
| 445 | 20241217 | 114900 | 1335661855 | 2535 | 2535 | 2535 | 2535 | 436 |
| 446 | 20241217 | 114800 | 1334556595 | 2535 | 2535 | 2535 | 2535 | 70 |
| 447 | 20241217 | 114700 | 1334379145 | 2535 | 2535 | 2535 | 2530 | 289 |
| 448 | 20241217 | 114600 | 1333646535 | 2535 | 2535 | 2535 | 2535 | 5 |
| 449 | 20241217 | 114500 | 1333633860 | 2535 | 2535 | 2535 | 2535 | 10 |
| 450 | 20241217 | 114400 | 1333608510 | 2535 | 2535 | 2535 | 2535 | 1162 |
| 451 | 20241217 | 114300 | 1330662840 | 2535 | 2535 | 2535 | 2535 | 218 |
| 452 | 20241217 | 114200 | 1330110210 | 2535 | 2530 | 2535 | 2530 | 428 |
| 453 | 20241217 | 114100 | 1329027270 | 2530 | 2535 | 2540 | 2530 | 134 |
| 454 | 20241217 | 114000 | 1328688080 | 2535 | 2535 | 2535 | 2535 | 47 |
| 455 | 20241217 | 113900 | 1328568935 | 2535 | 2535 | 2535 | 2535 | 125 |
| 456 | 20241217 | 113800 | 1328252060 | 2545 | 2545 | 2545 | 2545 | 0 |
| 457 | 20241217 | 113700 | 1328252060 | 2545 | 2545 | 2545 | 2540 | 4450 |
| 458 | 20241217 | 113600 | 1316926825 | 2545 | 2535 | 2545 | 2535 | 99 |
| 459 | 20241217 | 113500 | 1316675235 | 2530 | 2530 | 2530 | 2530 | 18 |
| 460 | 20241217 | 113400 | 1316629695 | 2530 | 2530 | 2530 | 2530 | 0 |
| 461 | 20241217 | 113300 | 1316629695 | 2530 | 2535 | 2535 | 2530 | 120 |
| 462 | 20241217 | 113200 | 1316325995 | 2530 | 2530 | 2530 | 2530 | 1035 |
| 463 | 20241217 | 113100 | 1313707445 | 2530 | 2535 | 2535 | 2530 | 3906 |
| 464 | 20241217 | 113000 | 1303822765 | 2535 | 2530 | 2535 | 2530 | 1014 |
| 465 | 20241217 | 112900 | 1301254825 | 2535 | 2540 | 2540 | 2535 | 2504 |
| 466 | 20241217 | 112800 | 1294899685 | 2535 | 2535 | 2535 | 2535 | 1549 |
| 467 | 20241217 | 112700 | 1290972970 | 2540 | 2540 | 2540 | 2540 | 19 |
| 468 | 20241217 | 112600 | 1290924710 | 2540 | 2545 | 2545 | 2540 | 1092 |
| 469 | 20241217 | 112500 | 1288150985 | 2545 | 2545 | 2545 | 2545 | 21 |
| 470 | 20241217 | 112400 | 1288097540 | 2540 | 2540 | 2540 | 2540 | 0 |
| 471 | 20241217 | 112300 | 1288097540 | 2540 | 2540 | 2540 | 2540 | 13 |
| 472 | 20241217 | 112200 | 1288064520 | 2540 | 2530 | 2540 | 2530 | 438 |
| 473 | 20241217 | 112100 | 1286956260 | 2535 | 2535 | 2535 | 2535 | 3399 |
| 474 | 20241217 | 112000 | 1278339795 | 2540 | 2540 | 2540 | 2535 | 602 |
| 475 | 20241217 | 111900 | 1276811625 | 2540 | 2545 | 2545 | 2540 | 784 |
| 476 | 20241217 | 111800 | 1274818540 | 2550 | 2550 | 2550 | 2550 | 1 |
| 477 | 20241217 | 111700 | 1274815990 | 2545 | 2545 | 2545 | 2545 | 0 |
| 478 | 20241217 | 111600 | 1274815990 | 2545 | 2545 | 2545 | 2545 | 337 |
| 479 | 20241217 | 111500 | 1273958325 | 2545 | 2550 | 2550 | 2540 | 3602 |
| 480 | 20241217 | 111400 | 1264798645 | 2550 | 2555 | 2555 | 2550 | 1666 |
| 481 | 20241217 | 111300 | 1260549165 | 2560 | 2560 | 2560 | 2560 | 146 |
| 482 | 20241217 | 111200 | 1260175405 | 2560 | 2560 | 2560 | 2560 | 0 |
| 483 | 20241217 | 111100 | 1260175405 | 2560 | 2565 | 2570 | 2560 | 1889 |
| 484 | 20241217 | 111000 | 1255330525 | 2570 | 2555 | 2570 | 2550 | 4114 |
| 485 | 20241217 | 110900 | 1244794345 | 2555 | 2550 | 2555 | 2550 | 634 |
| 486 | 20241217 | 110800 | 1243177305 | 2550 | 2550 | 2550 | 2550 | 33 |
| 487 | 20241217 | 110700 | 1243093155 | 2545 | 2545 | 2545 | 2545 | 50 |
| 488 | 20241217 | 110600 | 1242965905 | 2540 | 2540 | 2540 | 2540 | 1 |
| 489 | 20241217 | 110500 | 1242963365 | 2535 | 2540 | 2540 | 2530 | 745 |
| 490 | 20241217 | 110400 | 1241075155 | 2530 | 2560 | 2560 | 2525 | 28464 |
| 491 | 20241217 | 110300 | 1168949730 | 2565 | 2575 | 2575 | 2560 | 5171 |
| 492 | 20241217 | 110200 | 1155699380 | 2575 | 2575 | 2575 | 2575 | 0 |
| 493 | 20241217 | 110100 | 1155699380 | 2575 | 2575 | 2575 | 2575 | 1072 |
| 494 | 20241217 | 110000 | 1152938980 | 2575 | 2580 | 2580 | 2575 | 7253 |
| 495 | 20241217 | 105900 | 1134249870 | 2580 | 2585 | 2585 | 2580 | 7964 |
| 496 | 20241217 | 105800 | 1113701585 | 2585 | 2590 | 2590 | 2585 | 1781 |
| 497 | 20241217 | 105700 | 1109094295 | 2595 | 2605 | 2605 | 2590 | 2301 |
| 498 | 20241217 | 105600 | 1103129805 | 2605 | 2610 | 2610 | 2605 | 795 |
| 499 | 20241217 | 105500 | 1101054860 | 2610 | 2620 | 2620 | 2610 | 1186 |
| 500 | 20241217 | 105400 | 1097950200 | 2620 | 2615 | 2620 | 2600 | 7945 |
| 501 | 20241217 | 105300 | 1077166530 | 2610 | 2620 | 2620 | 2605 | 11856 |
| 502 | 20241217 | 105200 | 1046166760 | 2620 | 2595 | 2620 | 2590 | 8114 |
| 503 | 20241217 | 105100 | 1025060790 | 2585 | 2595 | 2600 | 2585 | 3289 |
| 504 | 20241217 | 105000 | 1016522055 | 2610 | 2610 | 2615 | 2600 | 4050 |
| 505 | 20241217 | 104900 | 1005957260 | 2610 | 2605 | 2620 | 2590 | 4424 |
| 506 | 20241217 | 104800 | 994413195 | 2615 | 2595 | 2615 | 2590 | 36703 |
| 507 | 20241217 | 104700 | 899105315 | 2595 | 2585 | 2595 | 2585 | 1981 |
| 508 | 20241217 | 104600 | 893980365 | 2590 | 2585 | 2590 | 2585 | 4644 |
| 509 | 20241217 | 104500 | 881955400 | 2585 | 2585 | 2590 | 2565 | 16288 |
| 510 | 20241217 | 104400 | 839830835 | 2585 | 2570 | 2585 | 2570 | 9425 |
| 511 | 20241217 | 104300 | 815525585 | 2570 | 2540 | 2570 | 2540 | 7698 |
| 512 | 20241217 | 104200 | 795846475 | 2545 | 2535 | 2545 | 2530 | 1411 |
| 513 | 20241217 | 104100 | 792260735 | 2535 | 2535 | 2535 | 2535 | 0 |
| 514 | 20241217 | 104000 | 792260735 | 2535 | 2535 | 2535 | 2530 | 1127 |
| 515 | 20241217 | 103900 | 789408830 | 2535 | 2535 | 2535 | 2535 | 1 |
| 516 | 20241217 | 103800 | 789406295 | 2535 | 2535 | 2535 | 2535 | 0 |
| 517 | 20241217 | 103700 | 789406295 | 2535 | 2535 | 2535 | 2535 | 68 |
| 518 | 20241217 | 103600 | 789233915 | 2530 | 2530 | 2530 | 2530 | 0 |
| 519 | 20241217 | 103500 | 789233915 | 2530 | 2530 | 2530 | 2530 | 20 |
| 520 | 20241217 | 103400 | 789183315 | 2530 | 2530 | 2530 | 2530 | 1 |
| 521 | 20241217 | 103300 | 789180785 | 2530 | 2530 | 2530 | 2530 | 22 |
| 522 | 20241217 | 103200 | 789125125 | 2530 | 2530 | 2530 | 2530 | 441 |
| 523 | 20241217 | 103100 | 788009395 | 2525 | 2525 | 2525 | 2525 | 25 |
| 524 | 20241217 | 103000 | 787946270 | 2530 | 2530 | 2530 | 2530 | 1140 |
| 525 | 20241217 | 102900 | 785062070 | 2530 | 2535 | 2535 | 2530 | 2028 |
| 526 | 20241217 | 102800 | 779931090 | 2535 | 2535 | 2535 | 2535 | 85 |
| 527 | 20241217 | 102700 | 779715615 | 2525 | 2525 | 2525 | 2525 | 0 |
| 528 | 20241217 | 102600 | 779715615 | 2525 | 2525 | 2525 | 2525 | 900 |
| 529 | 20241217 | 102500 | 777443115 | 2530 | 2530 | 2530 | 2530 | 847 |
| 530 | 20241217 | 102400 | 775300205 | 2530 | 2530 | 2530 | 2530 | 0 |
| 531 | 20241217 | 102300 | 775300205 | 2530 | 2530 | 2530 | 2530 | 0 |
| 532 | 20241217 | 102200 | 775300205 | 2530 | 2530 | 2530 | 2530 | 230 |
| 533 | 20241217 | 102100 | 774718305 | 2530 | 2530 | 2540 | 2530 | 1031 |
| 534 | 20241217 | 102000 | 772099875 | 2540 | 2540 | 2540 | 2540 | 0 |
| 535 | 20241217 | 101900 | 772099875 | 2540 | 2530 | 2540 | 2530 | 7 |
| 536 | 20241217 | 101800 | 772082105 | 2545 | 2545 | 2545 | 2545 | 0 |
| 537 | 20241217 | 101700 | 772082105 | 2545 | 2525 | 2545 | 2525 | 249 |
| 538 | 20241217 | 101600 | 771451935 | 2525 | 2525 | 2525 | 2525 | 0 |
| 539 | 20241217 | 101500 | 771451935 | 2525 | 2530 | 2540 | 2515 | 13598 |
| 540 | 20241217 | 101400 | 737170950 | 2535 | 2535 | 2535 | 2535 | 0 |
| 541 | 20241217 | 101300 | 737170950 | 2535 | 2530 | 2535 | 2530 | 6 |
| 542 | 20241217 | 101200 | 737155765 | 2535 | 2530 | 2535 | 2525 | 422 |
| 543 | 20241217 | 101100 | 736090140 | 2530 | 2535 | 2535 | 2530 | 6192 |
| 544 | 20241217 | 101000 | 720423880 | 2530 | 2530 | 2530 | 2530 | 0 |
| 545 | 20241217 | 100900 | 720423880 | 2530 | 2530 | 2530 | 2530 | 513 |
| 546 | 20241217 | 100800 | 719125990 | 2530 | 2545 | 2545 | 2530 | 7981 |
| 547 | 20241217 | 100700 | 698855305 | 2550 | 2545 | 2550 | 2545 | 1428 |
| 548 | 20241217 | 100600 | 695213910 | 2545 | 2545 | 2550 | 2545 | 1022 |
| 549 | 20241217 | 100500 | 692612910 | 2550 | 2545 | 2550 | 2545 | 115 |
| 550 | 20241217 | 100400 | 692320175 | 2530 | 2535 | 2550 | 2530 | 2540 |
| 551 | 20241217 | 100300 | 685857400 | 2540 | 2535 | 2540 | 2530 | 400 |
| 552 | 20241217 | 100200 | 684844775 | 2550 | 2545 | 2550 | 2545 | 988 |
| 553 | 20241217 | 100100 | 682330310 | 2545 | 2530 | 2545 | 2530 | 455 |
| 554 | 20241217 | 100000 | 681179120 | 2545 | 2545 | 2545 | 2545 | 7 |
| 555 | 20241217 | 095900 | 681161305 | 2545 | 2545 | 2545 | 2545 | 287 |
| 556 | 20241217 | 095800 | 680430890 | 2545 | 2535 | 2545 | 2535 | 2003 |
| 557 | 20241217 | 095700 | 675353255 | 2545 | 2540 | 2545 | 2530 | 1902 |
| 558 | 20241217 | 095600 | 670536040 | 2535 | 2545 | 2545 | 2535 | 306 |
| 559 | 20241217 | 095500 | 669760310 | 2535 | 2550 | 2550 | 2535 | 2444 |
| 560 | 20241217 | 095400 | 663552595 | 2550 | 2580 | 2580 | 2530 | 4905 |
| 561 | 20241217 | 095300 | 651103925 | 2550 | 2525 | 2600 | 2525 | 15886 |
| 562 | 20241217 | 095200 | 610834700 | 2530 | 2580 | 2605 | 2520 | 64759 |
| 563 | 20241217 | 095100 | 445394515 | 2580 | 2595 | 2605 | 2570 | 5764 |
| 564 | 20241217 | 095000 | 430454885 | 2595 | 2570 | 2605 | 2560 | 9887 |
| 565 | 20241217 | 094900 | 404835275 | 2560 | 2570 | 2570 | 2560 | 164 |
| 566 | 20241217 | 094800 | 404414055 | 2550 | 2550 | 2550 | 2550 | 20 |
| 567 | 20241217 | 094700 | 404363055 | 2570 | 2570 | 2570 | 2570 | 88 |
| 568 | 20241217 | 094600 | 404136895 | 2565 | 2555 | 2575 | 2555 | 414 |
| 569 | 20241217 | 094500 | 403074220 | 2550 | 2560 | 2560 | 2550 | 2388 |
| 570 | 20241217 | 094400 | 396982670 | 2555 | 2560 | 2560 | 2555 | 7098 |
| 571 | 20241217 | 094300 | 378828090 | 2560 | 2570 | 2570 | 2555 | 9640 |
| 572 | 20241217 | 094200 | 354113385 | 2580 | 2575 | 2585 | 2575 | 1004 |
| 573 | 20241217 | 094100 | 351524350 | 2575 | 2570 | 2575 | 2570 | 203 |
| 574 | 20241217 | 094000 | 351002625 | 2575 | 2575 | 2575 | 2575 | 0 |
| 575 | 20241217 | 093900 | 351002625 | 2575 | 2575 | 2575 | 2575 | 505 |
| 576 | 20241217 | 093800 | 349702250 | 2570 | 2580 | 2580 | 2570 | 4004 |
| 577 | 20241217 | 093700 | 339409845 | 2580 | 2580 | 2580 | 2575 | 1437 |
| 578 | 20241217 | 093600 | 335704200 | 2580 | 2600 | 2600 | 2575 | 1131 |
| 579 | 20241217 | 093500 | 332789105 | 2600 | 2595 | 2600 | 2595 | 194 |
| 580 | 20241217 | 093400 | 332284805 | 2605 | 2600 | 2605 | 2600 | 76 |
| 581 | 20241217 | 093300 | 332086875 | 2605 | 2580 | 2605 | 2580 | 11936 |
| 582 | 20241217 | 093200 | 301069195 | 2580 | 2570 | 2580 | 2565 | 3340 |
| 583 | 20241217 | 093100 | 292465510 | 2570 | 2570 | 2570 | 2570 | 3 |
| 584 | 20241217 | 093000 | 292457800 | 2555 | 2565 | 2565 | 2550 | 14529 |
| 585 | 20241217 | 092900 | 255316625 | 2565 | 2570 | 2570 | 2565 | 1074 |
| 586 | 20241217 | 092800 | 252558725 | 2575 | 2575 | 2575 | 2575 | 693 |
| 587 | 20241217 | 092700 | 250774250 | 2575 | 2575 | 2575 | 2575 | 467 |
| 588 | 20241217 | 092600 | 249571725 | 2575 | 2565 | 2575 | 2565 | 540 |
| 589 | 20241217 | 092500 | 248181615 | 2565 | 2560 | 2565 | 2560 | 3330 |
| 590 | 20241217 | 092400 | 239656715 | 2560 | 2575 | 2575 | 2560 | 4756 |
| 591 | 20241217 | 092300 | 227429500 | 2585 | 2580 | 2590 | 2580 | 1894 |
| 592 | 20241217 | 092200 | 222533660 | 2575 | 2560 | 2575 | 2560 | 2672 |
| 593 | 20241217 | 092100 | 215679285 | 2560 | 2600 | 2600 | 2555 | 10268 |
| 594 | 20241217 | 092000 | 189290235 | 2580 | 2600 | 2600 | 2580 | 8053 |
| 595 | 20241217 | 091900 | 168420210 | 2595 | 2590 | 2595 | 2585 | 6720 |
| 596 | 20241217 | 091800 | 151005690 | 2585 | 2580 | 2585 | 2580 | 3061 |
| 597 | 20241217 | 091700 | 143093260 | 2580 | 2575 | 2590 | 2570 | 6662 |
| 598 | 20241217 | 091600 | 125881535 | 2570 | 2565 | 2570 | 2565 | 917 |
| 599 | 20241217 | 091500 | 123526770 | 2560 | 2565 | 2565 | 2560 | 443 |
| 600 | 20241217 | 091400 | 122392285 | 2570 | 2585 | 2585 | 2560 | 2804 |
| 601 | 20241217 | 091300 | 115187685 | 2580 | 2580 | 2585 | 2565 | 5716 |
| 602 | 20241217 | 091200 | 100431100 | 2580 | 2560 | 2580 | 2560 | 2395 |
| 603 | 20241217 | 091100 | 94260885 | 2555 | 2555 | 2555 | 2555 | 3 |
| 604 | 20241217 | 091000 | 94253220 | 2560 | 2560 | 2590 | 2560 | 9628 |
| 605 | 20241217 | 090900 | 69425555 | 2555 | 2530 | 2555 | 2525 | 2003 |
| 606 | 20241217 | 090800 | 64337765 | 2540 | 2540 | 2540 | 2525 | 3175 |
| 607 | 20241217 | 090700 | 56279580 | 2540 | 2540 | 2540 | 2530 | 5482 |
| 608 | 20241217 | 090600 | 42394060 | 2545 | 2550 | 2550 | 2545 | 1030 |
| 609 | 20241217 | 090500 | 39772700 | 2550 | 2545 | 2550 | 2545 | 20 |
| 610 | 20241217 | 090400 | 39721750 | 2560 | 2545 | 2560 | 2540 | 4846 |
| 611 | 20241217 | 090300 | 27388760 | 2560 | 2560 | 2560 | 2560 | 500 |
| 612 | 20241217 | 090200 | 26108760 | 2560 | 2555 | 2560 | 2550 | 1620 |
| 613 | 20241217 | 090100 | 21972815 | 2570 | 2570 | 2580 | 2570 | 3128 |
| 614 | 20241217 | 090000 | 13933440 | 2570 | 2565 | 2570 | 2555 | 5432 |