30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 191200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 16771 |
| 3 | 20241217 | 191100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 4 | 20241217 | 191000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 5 | 20241217 | 190900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 6 | 20241217 | 190800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 7 | 20241217 | 190700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 8 | 20241217 | 190600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 9 | 20241217 | 190500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 10 | 20241217 | 190400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 11 | 20241217 | 190300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 12 | 20241217 | 190200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 13 | 20241217 | 190100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 14 | 20241217 | 190000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 15 | 20241217 | 185900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 16 | 20241217 | 185800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 17 | 20241217 | 185700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 18 | 20241217 | 185600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 19 | 20241217 | 185500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 20 | 20241217 | 185400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 21 | 20241217 | 185300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 22 | 20241217 | 185200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 23 | 20241217 | 185100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 24 | 20241217 | 185000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 25 | 20241217 | 184900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 26 | 20241217 | 184800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 27 | 20241217 | 184700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 28 | 20241217 | 184600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 29 | 20241217 | 184500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 30 | 20241217 | 184400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 31 | 20241217 | 184300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 32 | 20241217 | 184200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 16771 |
| 33 | 20241217 | 184100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 34 | 20241217 | 184000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 35 | 20241217 | 183900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 36 | 20241217 | 183800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 37 | 20241217 | 183700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 38 | 20241217 | 183600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 39 | 20241217 | 183500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 40 | 20241217 | 183400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 41 | 20241217 | 183300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 42 | 20241217 | 183200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 43 | 20241217 | 183100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 44 | 20241217 | 183000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 45 | 20241217 | 182900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 46 | 20241217 | 182800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 47 | 20241217 | 182700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 48 | 20241217 | 182600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 49 | 20241217 | 182500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 50 | 20241217 | 182400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 51 | 20241217 | 182300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 52 | 20241217 | 182200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 53 | 20241217 | 182100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 54 | 20241217 | 182000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 55 | 20241217 | 181900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 56 | 20241217 | 181800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 57 | 20241217 | 181700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 58 | 20241217 | 181600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 59 | 20241217 | 181500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 60 | 20241217 | 181400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 61 | 20241217 | 181300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 62 | 20241217 | 181200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 16771 |
| 63 | 20241217 | 181100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 64 | 20241217 | 181000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 65 | 20241217 | 180900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 66 | 20241217 | 180800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 67 | 20241217 | 180700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 68 | 20241217 | 180600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 69 | 20241217 | 180500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 70 | 20241217 | 180400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 71 | 20241217 | 180300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 72 | 20241217 | 180200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 73 | 20241217 | 180100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 74 | 20241217 | 180000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 75 | 20241217 | 175900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 76 | 20241217 | 175800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 77 | 20241217 | 175700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 78 | 20241217 | 175600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 79 | 20241217 | 175500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 80 | 20241217 | 175400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 81 | 20241217 | 175300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 82 | 20241217 | 175200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 83 | 20241217 | 175100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 84 | 20241217 | 175000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 85 | 20241217 | 174900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 86 | 20241217 | 174800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 87 | 20241217 | 174700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 88 | 20241217 | 174600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 89 | 20241217 | 174500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 90 | 20241217 | 174400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 91 | 20241217 | 174300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 92 | 20241217 | 174200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 16771 |
| 93 | 20241217 | 174100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 94 | 20241217 | 174000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 95 | 20241217 | 173900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 96 | 20241217 | 173800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 97 | 20241217 | 173700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 98 | 20241217 | 173600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 99 | 20241217 | 173500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 100 | 20241217 | 173400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 101 | 20241217 | 173300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 102 | 20241217 | 173200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 103 | 20241217 | 173100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 104 | 20241217 | 173000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 105 | 20241217 | 172900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 106 | 20241217 | 172800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 107 | 20241217 | 172700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 108 | 20241217 | 172600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 109 | 20241217 | 172500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 110 | 20241217 | 172400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 111 | 20241217 | 172300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 112 | 20241217 | 172200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 113 | 20241217 | 172100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 114 | 20241217 | 172000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 115 | 20241217 | 171900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 116 | 20241217 | 171800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 117 | 20241217 | 171700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 118 | 20241217 | 171600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 119 | 20241217 | 171500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 120 | 20241217 | 171400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 121 | 20241217 | 171300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 122 | 20241217 | 171200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 16771 |
| 123 | 20241217 | 171100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 124 | 20241217 | 171000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 125 | 20241217 | 170900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 126 | 20241217 | 170800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 127 | 20241217 | 170700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 128 | 20241217 | 170600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 129 | 20241217 | 170500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 130 | 20241217 | 170400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 131 | 20241217 | 170300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 132 | 20241217 | 170200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 133 | 20241217 | 170100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 134 | 20241217 | 170000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 135 | 20241217 | 165900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 136 | 20241217 | 165800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 137 | 20241217 | 165700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 138 | 20241217 | 165600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 139 | 20241217 | 165500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 140 | 20241217 | 165400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 141 | 20241217 | 165300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 142 | 20241217 | 165200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 143 | 20241217 | 165100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 144 | 20241217 | 165000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 145 | 20241217 | 164900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 146 | 20241217 | 164800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 147 | 20241217 | 164700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 148 | 20241217 | 164600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 149 | 20241217 | 164500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 150 | 20241217 | 164400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 151 | 20241217 | 164300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 152 | 20241217 | 164200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 16771 |
| 153 | 20241217 | 164100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 154 | 20241217 | 164000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 155 | 20241217 | 163900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 156 | 20241217 | 163800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 157 | 20241217 | 163700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 158 | 20241217 | 163600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 159 | 20241217 | 163500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 160 | 20241217 | 163400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 161 | 20241217 | 163300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 162 | 20241217 | 163200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 163 | 20241217 | 163100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 164 | 20241217 | 163000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 165 | 20241217 | 162900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 166 | 20241217 | 162800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 167 | 20241217 | 162700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 168 | 20241217 | 162600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 169 | 20241217 | 162500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 170 | 20241217 | 162400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 171 | 20241217 | 162300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 172 | 20241217 | 162200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 173 | 20241217 | 162100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 174 | 20241217 | 162000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 175 | 20241217 | 161900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 176 | 20241217 | 161800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 177 | 20241217 | 161700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 178 | 20241217 | 161600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 179 | 20241217 | 161500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 180 | 20241217 | 161400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 181 | 20241217 | 161300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 182 | 20241217 | 161200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 16771 |
| 183 | 20241217 | 161100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 184 | 20241217 | 161000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 185 | 20241217 | 160900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 186 | 20241217 | 160800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 187 | 20241217 | 160700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 188 | 20241217 | 160600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 189 | 20241217 | 160500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 190 | 20241217 | 160400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 191 | 20241217 | 160300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 192 | 20241217 | 160200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 193 | 20241217 | 160100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 194 | 20241217 | 160000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 195 | 20241217 | 155900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 196 | 20241217 | 155800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 197 | 20241217 | 155700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 198 | 20241217 | 155600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 199 | 20241217 | 155500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 200 | 20241217 | 155400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 201 | 20241217 | 155300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 202 | 20241217 | 155200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 203 | 20241217 | 155100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 204 | 20241217 | 155000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 205 | 20241217 | 154900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 206 | 20241217 | 154800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 207 | 20241217 | 154700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 208 | 20241217 | 154600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 209 | 20241217 | 154500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 210 | 20241217 | 154400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 211 | 20241217 | 154300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 212 | 20241217 | 154200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 16771 |
| 213 | 20241217 | 154100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 214 | 20241217 | 154000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 215 | 20241217 | 153900 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 216 | 20241217 | 153800 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 217 | 20241217 | 153700 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 218 | 20241217 | 153600 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 219 | 20241217 | 153500 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 220 | 20241217 | 153400 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 221 | 20241217 | 153300 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 222 | 20241217 | 153200 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 223 | 20241217 | 153100 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 224 | 20241217 | 153000 | 2463283250 | 2350 | 2350 | 2350 | 2350 | 16771 |
| 225 | 20241217 | 152900 | 2423871400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 226 | 20241217 | 152800 | 2423871400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 227 | 20241217 | 152700 | 2423871400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 228 | 20241217 | 152600 | 2423871400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 229 | 20241217 | 152500 | 2423871400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 230 | 20241217 | 152400 | 2423871400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 231 | 20241217 | 152300 | 2423871400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 232 | 20241217 | 152200 | 2423871400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 233 | 20241217 | 152100 | 2423871400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 234 | 20241217 | 152000 | 2423871400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 235 | 20241217 | 151900 | 2423871400 | 2350 | 2325 | 2350 | 2325 | 1358 |
| 236 | 20241217 | 151800 | 2420693090 | 2320 | 2315 | 2320 | 2315 | 978 |
| 237 | 20241217 | 151700 | 2418425795 | 2310 | 2310 | 2310 | 2310 | 381 |
| 238 | 20241217 | 151600 | 2417545685 | 2310 | 2310 | 2310 | 2310 | 4 |
| 239 | 20241217 | 151500 | 2417536445 | 2305 | 2300 | 2305 | 2300 | 1069 |
| 240 | 20241217 | 151400 | 2415075430 | 2300 | 2300 | 2300 | 2300 | 0 |
| 241 | 20241217 | 151300 | 2415075430 | 2300 | 2305 | 2305 | 2300 | 1405 |
| 242 | 20241217 | 151200 | 2411843925 | 2300 | 2305 | 2305 | 2300 | 1129 |
| 243 | 20241217 | 151100 | 2409246090 | 2305 | 2310 | 2310 | 2305 | 721 |
| 244 | 20241217 | 151000 | 2407581205 | 2310 | 2315 | 2315 | 2310 | 415 |
| 245 | 20241217 | 150900 | 2406622460 | 2320 | 2320 | 2320 | 2320 | 112 |
| 246 | 20241217 | 150800 | 2406362620 | 2305 | 2305 | 2305 | 2305 | 0 |
| 247 | 20241217 | 150700 | 2406362620 | 2305 | 2320 | 2320 | 2305 | 2305 |
| 248 | 20241217 | 150600 | 2401027870 | 2320 | 2340 | 2340 | 2320 | 4450 |
| 249 | 20241217 | 150500 | 2390636825 | 2345 | 2335 | 2345 | 2335 | 2307 |
| 250 | 20241217 | 150400 | 2385247635 | 2335 | 2340 | 2340 | 2320 | 747 |
| 251 | 20241217 | 150300 | 2383508470 | 2340 | 2315 | 2340 | 2315 | 1613 |
| 252 | 20241217 | 150200 | 2379767165 | 2315 | 2305 | 2315 | 2305 | 5064 |
| 253 | 20241217 | 150100 | 2368071820 | 2300 | 2305 | 2310 | 2300 | 2675 |
| 254 | 20241217 | 150000 | 2361903090 | 2290 | 2300 | 2310 | 2290 | 2405 |
| 255 | 20241217 | 145900 | 2356385000 | 2305 | 2310 | 2310 | 2305 | 3114 |
| 256 | 20241217 | 145800 | 2349207220 | 2315 | 2325 | 2325 | 2315 | 1822 |
| 257 | 20241217 | 145700 | 2344980180 | 2330 | 2320 | 2330 | 2320 | 22 |
| 258 | 20241217 | 145600 | 2344929120 | 2330 | 2320 | 2330 | 2320 | 55 |
| 259 | 20241217 | 145500 | 2344801420 | 2325 | 2320 | 2325 | 2320 | 189 |
| 260 | 20241217 | 145400 | 2344362700 | 2320 | 2320 | 2320 | 2320 | 1 |
| 261 | 20241217 | 145300 | 2344360380 | 2305 | 2320 | 2320 | 2305 | 251 |
| 262 | 20241217 | 145200 | 2343780385 | 2320 | 2310 | 2320 | 2310 | 1903 |
| 263 | 20241217 | 145100 | 2339383955 | 2305 | 2320 | 2320 | 2305 | 3 |
| 264 | 20241217 | 145000 | 2339377025 | 2305 | 2305 | 2305 | 2305 | 40 |
| 265 | 20241217 | 144900 | 2339284825 | 2305 | 2305 | 2305 | 2305 | 0 |
| 266 | 20241217 | 144800 | 2339284825 | 2305 | 2305 | 2310 | 2305 | 484 |
| 267 | 20241217 | 144700 | 2338169145 | 2300 | 2290 | 2300 | 2290 | 1320 |
| 268 | 20241217 | 144600 | 2335133210 | 2290 | 2290 | 2290 | 2290 | 500 |
| 269 | 20241217 | 144500 | 2333988210 | 2290 | 2295 | 2300 | 2285 | 1775 |
| 270 | 20241217 | 144400 | 2329921850 | 2300 | 2300 | 2300 | 2300 | 130 |
| 271 | 20241217 | 144300 | 2329622850 | 2295 | 2300 | 2300 | 2295 | 512 |
| 272 | 20241217 | 144200 | 2328447675 | 2300 | 2300 | 2300 | 2300 | 1294 |
| 273 | 20241217 | 144100 | 2325471475 | 2290 | 2305 | 2305 | 2290 | 7372 |
| 274 | 20241217 | 144000 | 2308552865 | 2305 | 2300 | 2305 | 2300 | 958 |
| 275 | 20241217 | 143900 | 2306348925 | 2305 | 2300 | 2305 | 2295 | 531 |
| 276 | 20241217 | 143800 | 2305129720 | 2295 | 2300 | 2300 | 2295 | 365 |
| 277 | 20241217 | 143700 | 2304291465 | 2300 | 2310 | 2310 | 2300 | 4076 |
| 278 | 20241217 | 143600 | 2294910165 | 2310 | 2320 | 2320 | 2310 | 4082 |
| 279 | 20241217 | 143500 | 2285461920 | 2315 | 2320 | 2320 | 2315 | 1206 |
| 280 | 20241217 | 143400 | 2282669805 | 2315 | 2330 | 2330 | 2315 | 230 |
| 281 | 20241217 | 143300 | 2282137325 | 2335 | 2335 | 2335 | 2335 | 1 |
| 282 | 20241217 | 143200 | 2282134990 | 2330 | 2330 | 2330 | 2330 | 100 |
| 283 | 20241217 | 143100 | 2281901990 | 2335 | 2330 | 2335 | 2330 | 117 |
| 284 | 20241217 | 143000 | 2281628925 | 2315 | 2315 | 2315 | 2315 | 936 |
| 285 | 20241217 | 142900 | 2279462085 | 2315 | 2315 | 2315 | 2315 | 312 |
| 286 | 20241217 | 142800 | 2278739805 | 2315 | 2315 | 2315 | 2315 | 2032 |
| 287 | 20241217 | 142700 | 2274035725 | 2315 | 2325 | 2325 | 2315 | 4906 |
| 288 | 20241217 | 142600 | 2262659460 | 2330 | 2330 | 2330 | 2330 | 0 |
| 289 | 20241217 | 142500 | 2262659460 | 2330 | 2330 | 2330 | 2330 | 1023 |
| 290 | 20241217 | 142400 | 2260275870 | 2330 | 2330 | 2330 | 2330 | 0 |
| 291 | 20241217 | 142300 | 2260275870 | 2330 | 2330 | 2330 | 2330 | 1061 |
| 292 | 20241217 | 142200 | 2257803740 | 2325 | 2325 | 2325 | 2325 | 0 |
| 293 | 20241217 | 142100 | 2257803740 | 2325 | 2325 | 2340 | 2325 | 648 |
| 294 | 20241217 | 142000 | 2256296480 | 2325 | 2325 | 2325 | 2325 | 1379 |
| 295 | 20241217 | 141900 | 2253090305 | 2330 | 2330 | 2330 | 2330 | 387 |
| 296 | 20241217 | 141800 | 2252188595 | 2325 | 2330 | 2330 | 2325 | 90 |
| 297 | 20241217 | 141700 | 2251979045 | 2330 | 2330 | 2330 | 2330 | 5 |
| 298 | 20241217 | 141600 | 2251967395 | 2325 | 2325 | 2325 | 2325 | 0 |
| 299 | 20241217 | 141500 | 2251967395 | 2325 | 2325 | 2325 | 2325 | 0 |
| 300 | 20241217 | 141400 | 2251967395 | 2325 | 2325 | 2325 | 2325 | 0 |
| 301 | 20241217 | 141300 | 2251967395 | 2325 | 2335 | 2335 | 2325 | 2637 |
| 302 | 20241217 | 141200 | 2245823055 | 2335 | 2335 | 2335 | 2335 | 3 |
| 303 | 20241217 | 141100 | 2245816050 | 2335 | 2340 | 2340 | 2335 | 2534 |
| 304 | 20241217 | 141000 | 2239895925 | 2345 | 2345 | 2345 | 2345 | 2514 |
| 305 | 20241217 | 140900 | 2234000595 | 2350 | 2350 | 2350 | 2350 | 89 |
| 306 | 20241217 | 140800 | 2233791445 | 2350 | 2350 | 2350 | 2350 | 255 |
| 307 | 20241217 | 140700 | 2233192195 | 2345 | 2345 | 2345 | 2345 | 0 |
| 308 | 20241217 | 140600 | 2233192195 | 2345 | 2345 | 2345 | 2345 | 0 |
| 309 | 20241217 | 140500 | 2233192195 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 310 | 20241217 | 140400 | 2230847195 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 311 | 20241217 | 140300 | 2228502195 | 2340 | 2340 | 2340 | 2340 | 0 |
| 312 | 20241217 | 140200 | 2228502195 | 2340 | 2340 | 2340 | 2340 | 0 |
| 313 | 20241217 | 140100 | 2228502195 | 2340 | 2340 | 2340 | 2340 | 0 |
| 314 | 20241217 | 140000 | 2228502195 | 2340 | 2340 | 2340 | 2340 | 11 |
| 315 | 20241217 | 135900 | 2228476455 | 2345 | 2345 | 2345 | 2345 | 47 |
| 316 | 20241217 | 135800 | 2228366240 | 2350 | 2340 | 2350 | 2340 | 7 |
| 317 | 20241217 | 135700 | 2228349830 | 2340 | 2340 | 2340 | 2340 | 437 |
| 318 | 20241217 | 135600 | 2227327250 | 2340 | 2340 | 2340 | 2340 | 0 |
| 319 | 20241217 | 135500 | 2227327250 | 2340 | 2340 | 2340 | 2340 | 0 |
| 320 | 20241217 | 135400 | 2227327250 | 2340 | 2340 | 2340 | 2340 | 0 |
| 321 | 20241217 | 135300 | 2227327250 | 2340 | 2340 | 2340 | 2340 | 1 |
| 322 | 20241217 | 135200 | 2227324910 | 2335 | 2360 | 2370 | 2335 | 2229 |
| 323 | 20241217 | 135100 | 2222106400 | 2350 | 2355 | 2355 | 2350 | 40 |
| 324 | 20241217 | 135000 | 2222012365 | 2360 | 2360 | 2360 | 2360 | 9 |
| 325 | 20241217 | 134900 | 2221991125 | 2360 | 2360 | 2360 | 2360 | 0 |
| 326 | 20241217 | 134800 | 2221991125 | 2360 | 2360 | 2360 | 2360 | 4 |
| 327 | 20241217 | 134700 | 2221981685 | 2360 | 2360 | 2360 | 2360 | 0 |
| 328 | 20241217 | 134600 | 2221981685 | 2360 | 2370 | 2370 | 2360 | 6 |
| 329 | 20241217 | 134500 | 2221967475 | 2350 | 2360 | 2360 | 2350 | 5149 |
| 330 | 20241217 | 134400 | 2209838655 | 2365 | 2365 | 2365 | 2365 | 367 |
| 331 | 20241217 | 134300 | 2208970700 | 2365 | 2365 | 2365 | 2365 | 99 |
| 332 | 20241217 | 134200 | 2208736565 | 2365 | 2365 | 2365 | 2365 | 42 |
| 333 | 20241217 | 134100 | 2208637235 | 2370 | 2370 | 2370 | 2370 | 225 |
| 334 | 20241217 | 134000 | 2208103985 | 2375 | 2370 | 2375 | 2370 | 51 |
| 335 | 20241217 | 133900 | 2207983110 | 2370 | 2370 | 2370 | 2370 | 64 |
| 336 | 20241217 | 133800 | 2207831430 | 2370 | 2370 | 2370 | 2370 | 53 |
| 337 | 20241217 | 133700 | 2207705820 | 2370 | 2370 | 2370 | 2360 | 2775 |
| 338 | 20241217 | 133600 | 2201143665 | 2375 | 2380 | 2390 | 2375 | 1095 |
| 339 | 20241217 | 133500 | 2198531670 | 2375 | 2375 | 2380 | 2375 | 1481 |
| 340 | 20241217 | 133400 | 2195014245 | 2365 | 2370 | 2370 | 2365 | 743 |
| 341 | 20241217 | 133300 | 2193253835 | 2360 | 2360 | 2370 | 2360 | 882 |
| 342 | 20241217 | 133200 | 2191168045 | 2370 | 2370 | 2370 | 2370 | 10 |
| 343 | 20241217 | 133100 | 2191144345 | 2360 | 2360 | 2360 | 2360 | 1 |
| 344 | 20241217 | 133000 | 2191141985 | 2370 | 2370 | 2370 | 2370 | 0 |
| 345 | 20241217 | 132900 | 2191141985 | 2370 | 2370 | 2370 | 2370 | 10 |
| 346 | 20241217 | 132800 | 2191118285 | 2365 | 2360 | 2365 | 2360 | 1024 |
| 347 | 20241217 | 132700 | 2188699095 | 2360 | 2365 | 2365 | 2360 | 1194 |
| 348 | 20241217 | 132600 | 2185880130 | 2365 | 2360 | 2370 | 2360 | 2973 |
| 349 | 20241217 | 132500 | 2178854820 | 2360 | 2355 | 2360 | 2355 | 479 |
| 350 | 20241217 | 132400 | 2177726725 | 2355 | 2345 | 2355 | 2345 | 3095 |
| 351 | 20241217 | 132300 | 2170452815 | 2345 | 2340 | 2345 | 2340 | 138 |
| 352 | 20241217 | 132200 | 2170129845 | 2345 | 2345 | 2345 | 2345 | 10 |
| 353 | 20241217 | 132100 | 2170106395 | 2340 | 2340 | 2340 | 2340 | 10 |
| 354 | 20241217 | 132000 | 2170082995 | 2345 | 2345 | 2345 | 2345 | 0 |
| 355 | 20241217 | 131900 | 2170082995 | 2345 | 2345 | 2345 | 2345 | 330 |
| 356 | 20241217 | 131800 | 2169309145 | 2340 | 2340 | 2340 | 2340 | 1 |
| 357 | 20241217 | 131700 | 2169306805 | 2340 | 2340 | 2340 | 2340 | 0 |
| 358 | 20241217 | 131600 | 2169306805 | 2340 | 2340 | 2345 | 2335 | 2690 |
| 359 | 20241217 | 131500 | 2163022490 | 2345 | 2345 | 2345 | 2345 | 8 |
| 360 | 20241217 | 131400 | 2163003730 | 2345 | 2335 | 2345 | 2335 | 1954 |
| 361 | 20241217 | 131300 | 2158434955 | 2335 | 2335 | 2335 | 2335 | 2 |
| 362 | 20241217 | 131200 | 2158430285 | 2335 | 2330 | 2335 | 2330 | 212 |
| 363 | 20241217 | 131100 | 2157936320 | 2325 | 2320 | 2325 | 2320 | 418 |
| 364 | 20241217 | 131000 | 2156964800 | 2320 | 2320 | 2320 | 2320 | 6 |
| 365 | 20241217 | 130900 | 2156950880 | 2320 | 2320 | 2320 | 2315 | 379 |
| 366 | 20241217 | 130800 | 2156072050 | 2315 | 2315 | 2315 | 2315 | 1 |
| 367 | 20241217 | 130700 | 2156069735 | 2310 | 2310 | 2310 | 2310 | 54 |
| 368 | 20241217 | 130600 | 2155944995 | 2310 | 2320 | 2320 | 2310 | 919 |
| 369 | 20241217 | 130500 | 2153822005 | 2320 | 2320 | 2320 | 2320 | 5 |
| 370 | 20241217 | 130400 | 2153810405 | 2305 | 2310 | 2310 | 2305 | 700 |
| 371 | 20241217 | 130300 | 2152194060 | 2325 | 2325 | 2325 | 2325 | 0 |
| 372 | 20241217 | 130200 | 2152194060 | 2325 | 2320 | 2325 | 2310 | 602 |
| 373 | 20241217 | 130100 | 2150801930 | 2320 | 2315 | 2320 | 2310 | 2680 |
| 374 | 20241217 | 130000 | 2144605625 | 2315 | 2315 | 2315 | 2315 | 0 |
| 375 | 20241217 | 125900 | 2144605625 | 2315 | 2315 | 2315 | 2315 | 0 |
| 376 | 20241217 | 125800 | 2144605625 | 2315 | 2315 | 2315 | 2315 | 0 |
| 377 | 20241217 | 125700 | 2144605625 | 2315 | 2325 | 2325 | 2315 | 3940 |
| 378 | 20241217 | 125600 | 2135474970 | 2325 | 2340 | 2340 | 2325 | 401 |
| 379 | 20241217 | 125500 | 2134540755 | 2350 | 2350 | 2350 | 2350 | 0 |
| 380 | 20241217 | 125400 | 2134540755 | 2350 | 2350 | 2350 | 2340 | 320 |
| 381 | 20241217 | 125300 | 2133790755 | 2350 | 2350 | 2350 | 2350 | 1 |
| 382 | 20241217 | 125200 | 2133788405 | 2365 | 2365 | 2365 | 2365 | 0 |
| 383 | 20241217 | 125100 | 2133788405 | 2365 | 2365 | 2365 | 2365 | 1 |
| 384 | 20241217 | 125000 | 2133786040 | 2350 | 2385 | 2385 | 2350 | 266 |
| 385 | 20241217 | 124900 | 2133159500 | 2385 | 2355 | 2390 | 2355 | 3213 |
| 386 | 20241217 | 124800 | 2125518300 | 2355 | 2340 | 2355 | 2340 | 889 |
| 387 | 20241217 | 124700 | 2123431025 | 2340 | 2335 | 2340 | 2335 | 900 |
| 388 | 20241217 | 124600 | 2121329275 | 2335 | 2330 | 2335 | 2330 | 300 |
| 389 | 20241217 | 124500 | 2120628895 | 2330 | 2330 | 2330 | 2320 | 154 |
| 390 | 20241217 | 124400 | 2120270675 | 2335 | 2335 | 2335 | 2335 | 0 |
| 391 | 20241217 | 124300 | 2120270675 | 2335 | 2335 | 2335 | 2335 | 0 |
| 392 | 20241217 | 124200 | 2120270675 | 2335 | 2335 | 2335 | 2335 | 100 |
| 393 | 20241217 | 124100 | 2120037175 | 2315 | 2320 | 2320 | 2315 | 1504 |
| 394 | 20241217 | 124000 | 2116549925 | 2320 | 2320 | 2320 | 2320 | 1006 |
| 395 | 20241217 | 123900 | 2114216005 | 2320 | 2320 | 2320 | 2320 | 17 |
| 396 | 20241217 | 123800 | 2114176565 | 2320 | 2320 | 2320 | 2320 | 2 |
| 397 | 20241217 | 123700 | 2114171925 | 2320 | 2345 | 2345 | 2315 | 7199 |
| 398 | 20241217 | 123600 | 2097359465 | 2345 | 2350 | 2350 | 2345 | 997 |
| 399 | 20241217 | 123500 | 2095017490 | 2355 | 2350 | 2355 | 2350 | 3 |
| 400 | 20241217 | 123400 | 2095010430 | 2355 | 2350 | 2355 | 2350 | 146 |
| 401 | 20241217 | 123300 | 2094667280 | 2350 | 2355 | 2355 | 2350 | 31 |
| 402 | 20241217 | 123200 | 2094594280 | 2355 | 2355 | 2355 | 2355 | 0 |
| 403 | 20241217 | 123100 | 2094594280 | 2355 | 2350 | 2355 | 2350 | 60 |
| 404 | 20241217 | 123000 | 2094453130 | 2355 | 2360 | 2360 | 2355 | 477 |
| 405 | 20241217 | 122900 | 2093328790 | 2360 | 2375 | 2375 | 2360 | 1046 |
| 406 | 20241217 | 122800 | 2090854910 | 2370 | 2360 | 2370 | 2360 | 1081 |
| 407 | 20241217 | 122700 | 2088297970 | 2355 | 2355 | 2360 | 2355 | 14 |
| 408 | 20241217 | 122600 | 2088264990 | 2360 | 2355 | 2360 | 2355 | 191 |
| 409 | 20241217 | 122500 | 2087814525 | 2355 | 2360 | 2360 | 2355 | 7 |
| 410 | 20241217 | 122400 | 2087798025 | 2355 | 2355 | 2360 | 2355 | 7 |
| 411 | 20241217 | 122300 | 2087781530 | 2360 | 2360 | 2365 | 2360 | 41 |
| 412 | 20241217 | 122200 | 2087684765 | 2365 | 2365 | 2365 | 2360 | 13 |
| 413 | 20241217 | 122100 | 2087654065 | 2360 | 2345 | 2360 | 2345 | 174 |
| 414 | 20241217 | 122000 | 2087243580 | 2350 | 2355 | 2360 | 2350 | 19 |
| 415 | 20241217 | 121900 | 2087198905 | 2360 | 2360 | 2360 | 2360 | 0 |
| 416 | 20241217 | 121800 | 2087198905 | 2360 | 2345 | 2360 | 2345 | 24 |
| 417 | 20241217 | 121700 | 2087142440 | 2350 | 2345 | 2350 | 2345 | 273 |
| 418 | 20241217 | 121600 | 2086501485 | 2350 | 2345 | 2350 | 2345 | 132 |
| 419 | 20241217 | 121500 | 2086191935 | 2340 | 2345 | 2345 | 2340 | 116 |
| 420 | 20241217 | 121400 | 2085920490 | 2340 | 2340 | 2340 | 2340 | 19 |
| 421 | 20241217 | 121300 | 2085876030 | 2345 | 2345 | 2345 | 2345 | 10 |
| 422 | 20241217 | 121200 | 2085852580 | 2345 | 2345 | 2345 | 2345 | 1 |
| 423 | 20241217 | 121100 | 2085850235 | 2340 | 2340 | 2345 | 2335 | 209 |
| 424 | 20241217 | 121000 | 2085361175 | 2340 | 2340 | 2340 | 2340 | 60 |
| 425 | 20241217 | 120900 | 2085220775 | 2345 | 2340 | 2345 | 2340 | 22 |
| 426 | 20241217 | 120800 | 2085169225 | 2345 | 2345 | 2345 | 2340 | 529 |
| 427 | 20241217 | 120700 | 2083931225 | 2345 | 2340 | 2345 | 2335 | 414 |
| 428 | 20241217 | 120600 | 2082962470 | 2335 | 2345 | 2345 | 2335 | 625 |
| 429 | 20241217 | 120500 | 2081499985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 430 | 20241217 | 120400 | 2081499985 | 2345 | 2345 | 2345 | 2345 | 3 |
| 431 | 20241217 | 120300 | 2081492950 | 2345 | 2345 | 2345 | 2345 | 0 |
| 432 | 20241217 | 120200 | 2081492950 | 2345 | 2330 | 2345 | 2330 | 4 |
| 433 | 20241217 | 120100 | 2081483595 | 2345 | 2345 | 2345 | 2345 | 0 |
| 434 | 20241217 | 120000 | 2081483595 | 2345 | 2340 | 2345 | 2340 | 3 |
| 435 | 20241217 | 115900 | 2081476570 | 2345 | 2345 | 2345 | 2330 | 12 |
| 436 | 20241217 | 115800 | 2081448445 | 2350 | 2335 | 2350 | 2330 | 137 |
| 437 | 20241217 | 115700 | 2081128525 | 2335 | 2350 | 2350 | 2335 | 815 |
| 438 | 20241217 | 115600 | 2079221190 | 2350 | 2340 | 2350 | 2340 | 7 |
| 439 | 20241217 | 115500 | 2079204800 | 2355 | 2340 | 2355 | 2340 | 601 |
| 440 | 20241217 | 115400 | 2077798445 | 2360 | 2340 | 2360 | 2340 | 192 |
| 441 | 20241217 | 115300 | 2077348845 | 2345 | 2345 | 2345 | 2345 | 140 |
| 442 | 20241217 | 115200 | 2077020545 | 2340 | 2340 | 2340 | 2340 | 10 |
| 443 | 20241217 | 115100 | 2076997145 | 2345 | 2340 | 2345 | 2340 | 92 |
| 444 | 20241217 | 115000 | 2076781695 | 2340 | 2330 | 2340 | 2330 | 183 |
| 445 | 20241217 | 114900 | 2076353735 | 2345 | 2330 | 2345 | 2330 | 3 |
| 446 | 20241217 | 114800 | 2076346730 | 2330 | 2330 | 2330 | 2330 | 101 |
| 447 | 20241217 | 114700 | 2076111400 | 2345 | 2345 | 2345 | 2345 | 0 |
| 448 | 20241217 | 114600 | 2076111400 | 2345 | 2335 | 2345 | 2330 | 49 |
| 449 | 20241217 | 114500 | 2075997190 | 2345 | 2345 | 2345 | 2345 | 30 |
| 450 | 20241217 | 114400 | 2075926840 | 2345 | 2345 | 2345 | 2345 | 1 |
| 451 | 20241217 | 114300 | 2075924495 | 2345 | 2345 | 2355 | 2345 | 2248 |
| 452 | 20241217 | 114200 | 2070652240 | 2340 | 2350 | 2350 | 2330 | 80 |
| 453 | 20241217 | 114100 | 2070465320 | 2340 | 2355 | 2355 | 2340 | 1072 |
| 454 | 20241217 | 114000 | 2067946135 | 2340 | 2345 | 2345 | 2340 | 31 |
| 455 | 20241217 | 113900 | 2067873445 | 2365 | 2365 | 2365 | 2365 | 0 |
| 456 | 20241217 | 113800 | 2067873445 | 2365 | 2355 | 2370 | 2355 | 194 |
| 457 | 20241217 | 113700 | 2067415160 | 2355 | 2355 | 2355 | 2355 | 433 |
| 458 | 20241217 | 113600 | 2066395445 | 2355 | 2355 | 2355 | 2355 | 119 |
| 459 | 20241217 | 113500 | 2066115200 | 2350 | 2355 | 2355 | 2350 | 2374 |
| 460 | 20241217 | 113400 | 2060533235 | 2370 | 2370 | 2370 | 2370 | 0 |
| 461 | 20241217 | 113300 | 2060533235 | 2370 | 2350 | 2370 | 2350 | 21 |
| 462 | 20241217 | 113200 | 2060483865 | 2370 | 2355 | 2370 | 2350 | 6247 |
| 463 | 20241217 | 113100 | 2045698020 | 2370 | 2350 | 2370 | 2350 | 230 |
| 464 | 20241217 | 113000 | 2045156985 | 2355 | 2335 | 2355 | 2335 | 1822 |
| 465 | 20241217 | 112900 | 2040884665 | 2340 | 2345 | 2345 | 2330 | 64 |
| 466 | 20241217 | 112800 | 2040735000 | 2330 | 2340 | 2340 | 2330 | 927 |
| 467 | 20241217 | 112700 | 2038571870 | 2340 | 2325 | 2340 | 2310 | 1837 |
| 468 | 20241217 | 112600 | 2034307830 | 2310 | 2355 | 2355 | 2300 | 13879 |
| 469 | 20241217 | 112500 | 2001975220 | 2360 | 2365 | 2365 | 2355 | 1397 |
| 470 | 20241217 | 112400 | 1998676400 | 2365 | 2365 | 2365 | 2365 | 3 |
| 471 | 20241217 | 112300 | 1998669305 | 2365 | 2370 | 2370 | 2365 | 80 |
| 472 | 20241217 | 112200 | 1998479730 | 2370 | 2370 | 2375 | 2370 | 71 |
| 473 | 20241217 | 112100 | 1998311455 | 2365 | 2365 | 2365 | 2365 | 0 |
| 474 | 20241217 | 112000 | 1998311455 | 2365 | 2365 | 2365 | 2365 | 0 |
| 475 | 20241217 | 111900 | 1998311455 | 2365 | 2365 | 2365 | 2365 | 361 |
| 476 | 20241217 | 111800 | 1997457690 | 2370 | 2375 | 2375 | 2370 | 438 |
| 477 | 20241217 | 111700 | 1996418630 | 2370 | 2360 | 2375 | 2360 | 109 |
| 478 | 20241217 | 111600 | 1996161155 | 2365 | 2370 | 2370 | 2365 | 1718 |
| 479 | 20241217 | 111500 | 1992097830 | 2375 | 2375 | 2375 | 2375 | 51 |
| 480 | 20241217 | 111400 | 1991976705 | 2380 | 2380 | 2380 | 2370 | 271 |
| 481 | 20241217 | 111300 | 1991334395 | 2385 | 2395 | 2395 | 2370 | 666 |
| 482 | 20241217 | 111200 | 1989752060 | 2395 | 2400 | 2405 | 2370 | 2240 |
| 483 | 20241217 | 111100 | 1984408720 | 2400 | 2395 | 2400 | 2390 | 481 |
| 484 | 20241217 | 111000 | 1983258325 | 2395 | 2395 | 2400 | 2395 | 939 |
| 485 | 20241217 | 110900 | 1981009395 | 2395 | 2390 | 2395 | 2375 | 445 |
| 486 | 20241217 | 110800 | 1979946500 | 2390 | 2390 | 2390 | 2390 | 10 |
| 487 | 20241217 | 110700 | 1979922600 | 2390 | 2390 | 2390 | 2380 | 197 |
| 488 | 20241217 | 110600 | 1979453670 | 2390 | 2390 | 2390 | 2390 | 1 |
| 489 | 20241217 | 110500 | 1979451280 | 2390 | 2385 | 2390 | 2385 | 10 |
| 490 | 20241217 | 110400 | 1979427410 | 2395 | 2380 | 2400 | 2380 | 426 |
| 491 | 20241217 | 110300 | 1978406370 | 2380 | 2385 | 2410 | 2375 | 1788 |
| 492 | 20241217 | 110200 | 1974113500 | 2385 | 2385 | 2385 | 2370 | 1000 |
| 493 | 20241217 | 110100 | 1971733520 | 2380 | 2380 | 2380 | 2380 | 813 |
| 494 | 20241217 | 110000 | 1969798580 | 2380 | 2365 | 2380 | 2365 | 363 |
| 495 | 20241217 | 105900 | 1968938630 | 2370 | 2375 | 2380 | 2370 | 834 |
| 496 | 20241217 | 105800 | 1966958575 | 2370 | 2370 | 2370 | 2370 | 830 |
| 497 | 20241217 | 105700 | 1964991475 | 2370 | 2385 | 2390 | 2370 | 759 |
| 498 | 20241217 | 105600 | 1963186225 | 2390 | 2390 | 2390 | 2385 | 403 |
| 499 | 20241217 | 105500 | 1962223630 | 2390 | 2380 | 2405 | 2380 | 2996 |
| 500 | 20241217 | 105400 | 1955043780 | 2380 | 2375 | 2380 | 2375 | 665 |
| 501 | 20241217 | 105300 | 1953464285 | 2380 | 2380 | 2380 | 2375 | 723 |
| 502 | 20241217 | 105200 | 1951745050 | 2380 | 2380 | 2385 | 2380 | 1249 |
| 503 | 20241217 | 105100 | 1948772375 | 2375 | 2360 | 2375 | 2360 | 3148 |
| 504 | 20241217 | 105000 | 1941326820 | 2360 | 2360 | 2360 | 2355 | 1036 |
| 505 | 20241217 | 104900 | 1938882130 | 2360 | 2360 | 2360 | 2360 | 10 |
| 506 | 20241217 | 104800 | 1938858530 | 2365 | 2350 | 2365 | 2350 | 75 |
| 507 | 20241217 | 104700 | 1938681920 | 2350 | 2350 | 2350 | 2350 | 582 |
| 508 | 20241217 | 104600 | 1937314220 | 2345 | 2365 | 2365 | 2345 | 390 |
| 509 | 20241217 | 104500 | 1936399295 | 2350 | 2365 | 2365 | 2350 | 542 |
| 510 | 20241217 | 104400 | 1935124700 | 2365 | 2360 | 2365 | 2360 | 61 |
| 511 | 20241217 | 104300 | 1934980735 | 2360 | 2360 | 2360 | 2360 | 1 |
| 512 | 20241217 | 104200 | 1934978375 | 2360 | 2360 | 2360 | 2360 | 176 |
| 513 | 20241217 | 104100 | 1934563015 | 2355 | 2355 | 2355 | 2355 | 0 |
| 514 | 20241217 | 104000 | 1934563015 | 2355 | 2355 | 2355 | 2355 | 1065 |
| 515 | 20241217 | 103900 | 1932054940 | 2355 | 2355 | 2355 | 2355 | 171 |
| 516 | 20241217 | 103800 | 1931652235 | 2355 | 2355 | 2355 | 2355 | 8 |
| 517 | 20241217 | 103700 | 1931633395 | 2355 | 2345 | 2355 | 2345 | 1166 |
| 518 | 20241217 | 103600 | 1928889195 | 2350 | 2355 | 2355 | 2330 | 131 |
| 519 | 20241217 | 103500 | 1928582180 | 2355 | 2325 | 2355 | 2325 | 1028 |
| 520 | 20241217 | 103400 | 1926180050 | 2325 | 2325 | 2325 | 2325 | 16 |
| 521 | 20241217 | 103300 | 1926142850 | 2335 | 2330 | 2335 | 2325 | 216 |
| 522 | 20241217 | 103200 | 1925639885 | 2330 | 2330 | 2330 | 2325 | 381 |
| 523 | 20241217 | 103100 | 1924754050 | 2325 | 2335 | 2335 | 2325 | 90 |
| 524 | 20241217 | 103000 | 1924544790 | 2325 | 2340 | 2340 | 2325 | 1139 |
| 525 | 20241217 | 102900 | 1921885155 | 2340 | 2340 | 2340 | 2340 | 329 |
| 526 | 20241217 | 102800 | 1921115295 | 2340 | 2355 | 2355 | 2340 | 1717 |
| 527 | 20241217 | 102700 | 1917081330 | 2365 | 2360 | 2365 | 2360 | 508 |
| 528 | 20241217 | 102600 | 1915882440 | 2365 | 2360 | 2365 | 2360 | 111 |
| 529 | 20241217 | 102500 | 1915620425 | 2360 | 2360 | 2360 | 2360 | 8 |
| 530 | 20241217 | 102400 | 1915601545 | 2365 | 2365 | 2365 | 2365 | 796 |
| 531 | 20241217 | 102300 | 1913719005 | 2365 | 2365 | 2370 | 2365 | 74 |
| 532 | 20241217 | 102200 | 1913543720 | 2365 | 2360 | 2365 | 2360 | 1185 |
| 533 | 20241217 | 102100 | 1910741445 | 2365 | 2350 | 2375 | 2345 | 2700 |
| 534 | 20241217 | 102000 | 1904372255 | 2350 | 2355 | 2355 | 2350 | 291 |
| 535 | 20241217 | 101900 | 1903687690 | 2355 | 2350 | 2355 | 2350 | 470 |
| 536 | 20241217 | 101800 | 1902581100 | 2345 | 2340 | 2345 | 2330 | 3522 |
| 537 | 20241217 | 101700 | 1894340025 | 2340 | 2335 | 2340 | 2335 | 1244 |
| 538 | 20241217 | 101600 | 1891435150 | 2345 | 2345 | 2345 | 2345 | 100 |
| 539 | 20241217 | 101500 | 1891200650 | 2345 | 2340 | 2345 | 2340 | 410 |
| 540 | 20241217 | 101400 | 1890239770 | 2340 | 2345 | 2345 | 2320 | 31 |
| 541 | 20241217 | 101300 | 1890167330 | 2345 | 2340 | 2345 | 2340 | 875 |
| 542 | 20241217 | 101200 | 1888115460 | 2310 | 2340 | 2345 | 2310 | 5355 |
| 543 | 20241217 | 101100 | 1875688385 | 2340 | 2340 | 2355 | 2340 | 806 |
| 544 | 20241217 | 101000 | 1873800220 | 2355 | 2345 | 2355 | 2340 | 780 |
| 545 | 20241217 | 100900 | 1871970420 | 2340 | 2335 | 2340 | 2325 | 4186 |
| 546 | 20241217 | 100800 | 1862195995 | 2335 | 2330 | 2335 | 2330 | 1149 |
| 547 | 20241217 | 100700 | 1859516280 | 2330 | 2335 | 2335 | 2320 | 564 |
| 548 | 20241217 | 100600 | 1858202925 | 2335 | 2335 | 2335 | 2325 | 1162 |
| 549 | 20241217 | 100500 | 1855495705 | 2360 | 2290 | 2360 | 2290 | 4382 |
| 550 | 20241217 | 100400 | 1845365035 | 2305 | 2345 | 2345 | 2280 | 19585 |
| 551 | 20241217 | 100300 | 1800231100 | 2345 | 2370 | 2370 | 2345 | 3096 |
| 552 | 20241217 | 100200 | 1792933170 | 2365 | 2370 | 2370 | 2365 | 56 |
| 553 | 20241217 | 100100 | 1792800715 | 2385 | 2385 | 2385 | 2370 | 5280 |
| 554 | 20241217 | 100000 | 1780208725 | 2365 | 2380 | 2380 | 2365 | 1199 |
| 555 | 20241217 | 095900 | 1777369330 | 2365 | 2385 | 2385 | 2365 | 332 |
| 556 | 20241217 | 095800 | 1776578075 | 2385 | 2360 | 2385 | 2360 | 102 |
| 557 | 20241217 | 095700 | 1776334855 | 2365 | 2365 | 2370 | 2365 | 179 |
| 558 | 20241217 | 095600 | 1775911055 | 2355 | 2345 | 2365 | 2345 | 921 |
| 559 | 20241217 | 095500 | 1773745290 | 2360 | 2345 | 2360 | 2325 | 5368 |
| 560 | 20241217 | 095400 | 1761170850 | 2350 | 2380 | 2380 | 2345 | 14593 |
| 561 | 20241217 | 095300 | 1726743655 | 2380 | 2395 | 2405 | 2380 | 5181 |
| 562 | 20241217 | 095200 | 1714343020 | 2400 | 2365 | 2400 | 2360 | 9678 |
| 563 | 20241217 | 095100 | 1691242465 | 2365 | 2370 | 2385 | 2365 | 4675 |
| 564 | 20241217 | 095000 | 1680156875 | 2385 | 2380 | 2385 | 2360 | 4476 |
| 565 | 20241217 | 094900 | 1669546580 | 2380 | 2420 | 2420 | 2370 | 14200 |
| 566 | 20241217 | 094800 | 1635554550 | 2420 | 2425 | 2425 | 2420 | 1346 |
| 567 | 20241217 | 094700 | 1632294485 | 2425 | 2440 | 2445 | 2425 | 2037 |
| 568 | 20241217 | 094600 | 1627344320 | 2425 | 2440 | 2440 | 2425 | 3345 |
| 569 | 20241217 | 094500 | 1619205350 | 2440 | 2440 | 2440 | 2435 | 368 |
| 570 | 20241217 | 094400 | 1618309150 | 2440 | 2445 | 2445 | 2430 | 261 |
| 571 | 20241217 | 094300 | 1617673940 | 2435 | 2435 | 2435 | 2430 | 1185 |
| 572 | 20241217 | 094200 | 1614792185 | 2435 | 2435 | 2435 | 2420 | 598 |
| 573 | 20241217 | 094100 | 1613342840 | 2435 | 2430 | 2435 | 2420 | 3085 |
| 574 | 20241217 | 094000 | 1605868280 | 2430 | 2440 | 2440 | 2420 | 2758 |
| 575 | 20241217 | 093900 | 1599181605 | 2435 | 2460 | 2460 | 2435 | 3844 |
| 576 | 20241217 | 093800 | 1589774110 | 2460 | 2460 | 2460 | 2455 | 664 |
| 577 | 20241217 | 093700 | 1588140815 | 2460 | 2485 | 2485 | 2460 | 5505 |
| 578 | 20241217 | 093600 | 1574518090 | 2490 | 2500 | 2510 | 2490 | 6872 |
| 579 | 20241217 | 093500 | 1557356360 | 2515 | 2525 | 2525 | 2500 | 2708 |
| 580 | 20241217 | 093400 | 1550573870 | 2540 | 2525 | 2540 | 2520 | 1516 |
| 581 | 20241217 | 093300 | 1546748845 | 2540 | 2520 | 2540 | 2520 | 4088 |
| 582 | 20241217 | 093200 | 1536426395 | 2520 | 2520 | 2520 | 2510 | 3574 |
| 583 | 20241217 | 093100 | 1527419925 | 2520 | 2520 | 2520 | 2490 | 3589 |
| 584 | 20241217 | 093000 | 1518402230 | 2520 | 2500 | 2520 | 2485 | 4371 |
| 585 | 20241217 | 092900 | 1507462055 | 2500 | 2475 | 2500 | 2475 | 3217 |
| 586 | 20241217 | 092800 | 1499445580 | 2475 | 2475 | 2480 | 2465 | 3680 |
| 587 | 20241217 | 092700 | 1490355410 | 2475 | 2460 | 2480 | 2460 | 5592 |
| 588 | 20241217 | 092600 | 1476534410 | 2460 | 2435 | 2495 | 2435 | 8098 |
| 589 | 20241217 | 092500 | 1456568705 | 2435 | 2435 | 2445 | 2425 | 5957 |
| 590 | 20241217 | 092400 | 1442081035 | 2435 | 2435 | 2435 | 2425 | 2206 |
| 591 | 20241217 | 092300 | 1436710240 | 2415 | 2415 | 2415 | 2415 | 0 |
| 592 | 20241217 | 092200 | 1436710240 | 2415 | 2440 | 2475 | 2415 | 16824 |
| 593 | 20241217 | 092100 | 1395898650 | 2440 | 2490 | 2490 | 2440 | 12852 |
| 594 | 20241217 | 092000 | 1364272770 | 2495 | 2470 | 2495 | 2470 | 2589 |
| 595 | 20241217 | 091900 | 1357847380 | 2470 | 2485 | 2500 | 2470 | 6785 |
| 596 | 20241217 | 091800 | 1341035130 | 2485 | 2500 | 2515 | 2480 | 6643 |
| 597 | 20241217 | 091700 | 1324465625 | 2500 | 2535 | 2545 | 2495 | 18436 |
| 598 | 20241217 | 091600 | 1278230065 | 2545 | 2605 | 2605 | 2530 | 29675 |
| 599 | 20241217 | 091500 | 1201974315 | 2595 | 2590 | 2615 | 2590 | 8626 |
| 600 | 20241217 | 091400 | 1179526765 | 2600 | 2615 | 2625 | 2585 | 8319 |
| 601 | 20241217 | 091300 | 1157869890 | 2585 | 2595 | 2615 | 2580 | 16715 |
| 602 | 20241217 | 091200 | 1114525780 | 2600 | 2580 | 2615 | 2565 | 15070 |
| 603 | 20241217 | 091100 | 1075575865 | 2560 | 2625 | 2640 | 2540 | 52126 |
| 604 | 20241217 | 091000 | 940476555 | 2640 | 2680 | 2690 | 2625 | 51106 |
| 605 | 20241217 | 090900 | 804191910 | 2720 | 2720 | 2720 | 2720 | 0 |
| 606 | 20241217 | 090800 | 804191910 | 2720 | 2575 | 2720 | 2570 | 45359 |
| 607 | 20241217 | 090700 | 685640525 | 2575 | 2490 | 2575 | 2485 | 20838 |
| 608 | 20241217 | 090600 | 632716925 | 2500 | 2485 | 2515 | 2465 | 13202 |
| 609 | 20241217 | 090500 | 599941015 | 2485 | 2480 | 2525 | 2450 | 37619 |
| 610 | 20241217 | 090400 | 506851750 | 2465 | 2480 | 2500 | 2465 | 11871 |
| 611 | 20241217 | 090300 | 477440645 | 2480 | 2480 | 2480 | 2480 | 0 |
| 612 | 20241217 | 090200 | 477440645 | 2480 | 2475 | 2525 | 2465 | 26655 |
| 613 | 20241217 | 090100 | 410989185 | 2470 | 2605 | 2675 | 2470 | 64424 |
| 614 | 20241217 | 090000 | 245876595 | 2605 | 2735 | 2735 | 2555 | 85356 |