31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 192200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 21536 |
| 3 | 20241223 | 192100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 4 | 20241223 | 192000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 5 | 20241223 | 191900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 6 | 20241223 | 191800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 7 | 20241223 | 191700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 8 | 20241223 | 191600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 9 | 20241223 | 191500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 10 | 20241223 | 191400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 11 | 20241223 | 191300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 12 | 20241223 | 191200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 13 | 20241223 | 191100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 14 | 20241223 | 191000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 15 | 20241223 | 190900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 16 | 20241223 | 190800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 17 | 20241223 | 190700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 18 | 20241223 | 190600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 19 | 20241223 | 190500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 20 | 20241223 | 190400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 21 | 20241223 | 190300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 22 | 20241223 | 190200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 23 | 20241223 | 190100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 24 | 20241223 | 190000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 25 | 20241223 | 185900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 26 | 20241223 | 185800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 27 | 20241223 | 185700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 28 | 20241223 | 185600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 29 | 20241223 | 185500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 30 | 20241223 | 185400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 31 | 20241223 | 185300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 32 | 20241223 | 185200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 21536 |
| 33 | 20241223 | 185100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 34 | 20241223 | 185000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 35 | 20241223 | 184900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 36 | 20241223 | 184800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 37 | 20241223 | 184700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 38 | 20241223 | 184600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 39 | 20241223 | 184500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 40 | 20241223 | 184400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 41 | 20241223 | 184300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 42 | 20241223 | 184200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 43 | 20241223 | 184100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 44 | 20241223 | 184000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 45 | 20241223 | 183900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 46 | 20241223 | 183800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 47 | 20241223 | 183700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 48 | 20241223 | 183600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 49 | 20241223 | 183500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 50 | 20241223 | 183400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 51 | 20241223 | 183300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 52 | 20241223 | 183200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 53 | 20241223 | 183100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 54 | 20241223 | 183000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 55 | 20241223 | 182900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 56 | 20241223 | 182800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 57 | 20241223 | 182700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 58 | 20241223 | 182600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 59 | 20241223 | 182500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 60 | 20241223 | 182400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 61 | 20241223 | 182300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 62 | 20241223 | 182200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 21536 |
| 63 | 20241223 | 182100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 64 | 20241223 | 182000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 65 | 20241223 | 181900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 66 | 20241223 | 181800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 67 | 20241223 | 181700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 68 | 20241223 | 181600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 69 | 20241223 | 181500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 70 | 20241223 | 181400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 71 | 20241223 | 181300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 72 | 20241223 | 181200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 73 | 20241223 | 181100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 74 | 20241223 | 181000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 75 | 20241223 | 180900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 76 | 20241223 | 180800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 77 | 20241223 | 180700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 78 | 20241223 | 180600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 79 | 20241223 | 180500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 80 | 20241223 | 180400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 81 | 20241223 | 180300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 82 | 20241223 | 180200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 83 | 20241223 | 180100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 84 | 20241223 | 180000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 85 | 20241223 | 175900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 86 | 20241223 | 175800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 87 | 20241223 | 175700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 88 | 20241223 | 175600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 89 | 20241223 | 175500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 90 | 20241223 | 175400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 91 | 20241223 | 175300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 92 | 20241223 | 175200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 21536 |
| 93 | 20241223 | 175100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 94 | 20241223 | 175000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 95 | 20241223 | 174900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 96 | 20241223 | 174800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 97 | 20241223 | 174700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 98 | 20241223 | 174600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 99 | 20241223 | 174500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 100 | 20241223 | 174400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 101 | 20241223 | 174300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 102 | 20241223 | 174200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 103 | 20241223 | 174100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 104 | 20241223 | 174000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 105 | 20241223 | 173900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 106 | 20241223 | 173800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 107 | 20241223 | 173700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 108 | 20241223 | 173600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 109 | 20241223 | 173500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 110 | 20241223 | 173400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 111 | 20241223 | 173300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 112 | 20241223 | 173200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 113 | 20241223 | 173100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 114 | 20241223 | 173000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 115 | 20241223 | 172900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 116 | 20241223 | 172800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 117 | 20241223 | 172700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 118 | 20241223 | 172600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 119 | 20241223 | 172500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 120 | 20241223 | 172400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 121 | 20241223 | 172300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 122 | 20241223 | 172200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 21536 |
| 123 | 20241223 | 172100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 124 | 20241223 | 172000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 125 | 20241223 | 171900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 126 | 20241223 | 171800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 127 | 20241223 | 171700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 128 | 20241223 | 171600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 129 | 20241223 | 171500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 130 | 20241223 | 171400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 131 | 20241223 | 171300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 132 | 20241223 | 171200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 133 | 20241223 | 171100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 134 | 20241223 | 171000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 135 | 20241223 | 170900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 136 | 20241223 | 170800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 137 | 20241223 | 170700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 138 | 20241223 | 170600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 139 | 20241223 | 170500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 140 | 20241223 | 170400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 141 | 20241223 | 170300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 142 | 20241223 | 170200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 143 | 20241223 | 170100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 144 | 20241223 | 170000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 145 | 20241223 | 165900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 146 | 20241223 | 165800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 147 | 20241223 | 165700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 148 | 20241223 | 165600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 149 | 20241223 | 165500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 150 | 20241223 | 165400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 151 | 20241223 | 165300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 152 | 20241223 | 165200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 21536 |
| 153 | 20241223 | 165100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 154 | 20241223 | 165000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 155 | 20241223 | 164900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 156 | 20241223 | 164800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 157 | 20241223 | 164700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 158 | 20241223 | 164600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 159 | 20241223 | 164500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 160 | 20241223 | 164400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 161 | 20241223 | 164300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 162 | 20241223 | 164200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 163 | 20241223 | 164100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 164 | 20241223 | 164000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 165 | 20241223 | 163900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 166 | 20241223 | 163800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 167 | 20241223 | 163700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 168 | 20241223 | 163600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 169 | 20241223 | 163500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 170 | 20241223 | 163400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 171 | 20241223 | 163300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 172 | 20241223 | 163200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 173 | 20241223 | 163100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 174 | 20241223 | 163000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 175 | 20241223 | 162900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 176 | 20241223 | 162800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 177 | 20241223 | 162700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 178 | 20241223 | 162600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 179 | 20241223 | 162500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 180 | 20241223 | 162400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 181 | 20241223 | 162300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 182 | 20241223 | 162200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 21536 |
| 183 | 20241223 | 162100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 184 | 20241223 | 162000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 185 | 20241223 | 161900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 186 | 20241223 | 161800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 187 | 20241223 | 161700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 188 | 20241223 | 161600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 189 | 20241223 | 161500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 190 | 20241223 | 161400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 191 | 20241223 | 161300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 192 | 20241223 | 161200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20241223 | 161100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20241223 | 161000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20241223 | 160900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20241223 | 160800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 197 | 20241223 | 160700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 198 | 20241223 | 160600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 199 | 20241223 | 160500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 200 | 20241223 | 160400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 201 | 20241223 | 160300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 202 | 20241223 | 160200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 203 | 20241223 | 160100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 204 | 20241223 | 160000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 205 | 20241223 | 155900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 206 | 20241223 | 155800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 207 | 20241223 | 155700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 208 | 20241223 | 155600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 209 | 20241223 | 155500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 210 | 20241223 | 155400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 211 | 20241223 | 155300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 212 | 20241223 | 155200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 21536 |
| 213 | 20241223 | 155100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 214 | 20241223 | 155000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 215 | 20241223 | 154900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 216 | 20241223 | 154800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 217 | 20241223 | 154700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 218 | 20241223 | 154600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 219 | 20241223 | 154500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 220 | 20241223 | 154400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 221 | 20241223 | 154300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 222 | 20241223 | 154200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 223 | 20241223 | 154100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 224 | 20241223 | 154000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 225 | 20241223 | 153900 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 226 | 20241223 | 153800 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 227 | 20241223 | 153700 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 228 | 20241223 | 153600 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 229 | 20241223 | 153500 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 230 | 20241223 | 153400 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 231 | 20241223 | 153300 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 232 | 20241223 | 153200 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 233 | 20241223 | 153100 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 234 | 20241223 | 153000 | 2245422495 | 3735 | 3735 | 3735 | 3735 | 21536 |
| 235 | 20241223 | 152900 | 2164985535 | 3735 | 3735 | 3735 | 3735 | 0 |
| 236 | 20241223 | 152800 | 2164985535 | 3735 | 3735 | 3735 | 3735 | 0 |
| 237 | 20241223 | 152700 | 2164985535 | 3735 | 3735 | 3735 | 3735 | 0 |
| 238 | 20241223 | 152600 | 2164985535 | 3735 | 3735 | 3735 | 3735 | 0 |
| 239 | 20241223 | 152500 | 2164985535 | 3735 | 3735 | 3735 | 3735 | 0 |
| 240 | 20241223 | 152400 | 2164985535 | 3735 | 3735 | 3735 | 3735 | 0 |
| 241 | 20241223 | 152300 | 2164985535 | 3735 | 3735 | 3735 | 3735 | 0 |
| 242 | 20241223 | 152200 | 2164985535 | 3735 | 3735 | 3735 | 3735 | 0 |
| 243 | 20241223 | 152100 | 2164985535 | 3735 | 3735 | 3735 | 3735 | 0 |
| 244 | 20241223 | 152000 | 2164985535 | 3735 | 3735 | 3735 | 3735 | 0 |
| 245 | 20241223 | 151900 | 2164985535 | 3735 | 3740 | 3745 | 3725 | 7036 |
| 246 | 20241223 | 151800 | 2138719470 | 3740 | 3745 | 3745 | 3740 | 3023 |
| 247 | 20241223 | 151700 | 2127412800 | 3745 | 3760 | 3760 | 3740 | 1577 |
| 248 | 20241223 | 151600 | 2121502885 | 3760 | 3750 | 3760 | 3745 | 1767 |
| 249 | 20241223 | 151500 | 2114880475 | 3750 | 3755 | 3760 | 3745 | 1790 |
| 250 | 20241223 | 151400 | 2108170215 | 3755 | 3760 | 3760 | 3750 | 2812 |
| 251 | 20241223 | 151300 | 2097614190 | 3760 | 3760 | 3765 | 3760 | 2463 |
| 252 | 20241223 | 151200 | 2088352310 | 3760 | 3765 | 3765 | 3760 | 649 |
| 253 | 20241223 | 151100 | 2085911755 | 3760 | 3765 | 3765 | 3760 | 3888 |
| 254 | 20241223 | 151000 | 2071277235 | 3765 | 3760 | 3765 | 3760 | 635 |
| 255 | 20241223 | 150900 | 2068889625 | 3760 | 3760 | 3765 | 3760 | 4224 |
| 256 | 20241223 | 150800 | 2053007380 | 3760 | 3765 | 3765 | 3760 | 891 |
| 257 | 20241223 | 150700 | 2049655695 | 3760 | 3765 | 3765 | 3760 | 820 |
| 258 | 20241223 | 150600 | 2046572485 | 3765 | 3765 | 3765 | 3760 | 4382 |
| 259 | 20241223 | 150500 | 2030084755 | 3765 | 3765 | 3765 | 3760 | 4506 |
| 260 | 20241223 | 150400 | 2013122000 | 3770 | 3765 | 3770 | 3765 | 1059 |
| 261 | 20241223 | 150300 | 2009129745 | 3765 | 3765 | 3770 | 3760 | 4078 |
| 262 | 20241223 | 150200 | 1993774365 | 3770 | 3770 | 3775 | 3770 | 127 |
| 263 | 20241223 | 150100 | 1993295545 | 3775 | 3780 | 3780 | 3770 | 513 |
| 264 | 20241223 | 150000 | 1991361465 | 3770 | 3780 | 3780 | 3770 | 1098 |
| 265 | 20241223 | 145900 | 1987220965 | 3780 | 3780 | 3780 | 3770 | 471 |
| 266 | 20241223 | 145800 | 1985443585 | 3770 | 3780 | 3780 | 3770 | 2747 |
| 267 | 20241223 | 145700 | 1975072560 | 3775 | 3770 | 3775 | 3770 | 586 |
| 268 | 20241223 | 145600 | 1972863330 | 3780 | 3780 | 3780 | 3770 | 216 |
| 269 | 20241223 | 145500 | 1972046880 | 3780 | 3780 | 3780 | 3780 | 1784 |
| 270 | 20241223 | 145400 | 1965303360 | 3780 | 3770 | 3780 | 3770 | 3797 |
| 271 | 20241223 | 145300 | 1950964360 | 3770 | 3770 | 3775 | 3770 | 3768 |
| 272 | 20241223 | 145200 | 1936754995 | 3770 | 3770 | 3775 | 3770 | 352 |
| 273 | 20241223 | 145100 | 1935427945 | 3770 | 3775 | 3775 | 3770 | 56 |
| 274 | 20241223 | 145000 | 1935216595 | 3775 | 3775 | 3775 | 3775 | 45 |
| 275 | 20241223 | 144900 | 1935046720 | 3775 | 3775 | 3775 | 3775 | 137 |
| 276 | 20241223 | 144800 | 1934529545 | 3775 | 3775 | 3775 | 3770 | 178 |
| 277 | 20241223 | 144700 | 1933857975 | 3775 | 3775 | 3775 | 3775 | 1200 |
| 278 | 20241223 | 144600 | 1929327975 | 3775 | 3770 | 3775 | 3770 | 1611 |
| 279 | 20241223 | 144500 | 1923252350 | 3775 | 3780 | 3780 | 3770 | 716 |
| 280 | 20241223 | 144400 | 1920552600 | 3780 | 3780 | 3780 | 3780 | 2 |
| 281 | 20241223 | 144300 | 1920545040 | 3780 | 3775 | 3780 | 3770 | 3001 |
| 282 | 20241223 | 144200 | 1909227585 | 3780 | 3775 | 3780 | 3775 | 1077 |
| 283 | 20241223 | 144100 | 1905161890 | 3780 | 3780 | 3780 | 3775 | 7 |
| 284 | 20241223 | 144000 | 1905135455 | 3780 | 3780 | 3780 | 3780 | 311 |
| 285 | 20241223 | 143900 | 1903959875 | 3775 | 3780 | 3780 | 3775 | 3028 |
| 286 | 20241223 | 143800 | 1892529035 | 3780 | 3780 | 3780 | 3780 | 52 |
| 287 | 20241223 | 143700 | 1892332475 | 3780 | 3785 | 3785 | 3780 | 2306 |
| 288 | 20241223 | 143600 | 1883615780 | 3785 | 3780 | 3785 | 3780 | 313 |
| 289 | 20241223 | 143500 | 1882431130 | 3780 | 3780 | 3785 | 3775 | 1752 |
| 290 | 20241223 | 143400 | 1875810470 | 3780 | 3780 | 3785 | 3780 | 2217 |
| 291 | 20241223 | 143300 | 1867430205 | 3780 | 3785 | 3785 | 3780 | 223 |
| 292 | 20241223 | 143200 | 1866586805 | 3785 | 3785 | 3785 | 3785 | 366 |
| 293 | 20241223 | 143100 | 1865201495 | 3785 | 3785 | 3785 | 3780 | 666 |
| 294 | 20241223 | 143000 | 1862682685 | 3785 | 3780 | 3785 | 3780 | 52 |
| 295 | 20241223 | 142900 | 1862486115 | 3785 | 3785 | 3785 | 3780 | 621 |
| 296 | 20241223 | 142800 | 1860138725 | 3780 | 3785 | 3785 | 3780 | 3 |
| 297 | 20241223 | 142700 | 1860127380 | 3790 | 3790 | 3790 | 3790 | 0 |
| 298 | 20241223 | 142600 | 1860127380 | 3790 | 3790 | 3790 | 3775 | 306 |
| 299 | 20241223 | 142500 | 1858971845 | 3790 | 3790 | 3790 | 3790 | 9 |
| 300 | 20241223 | 142400 | 1858937735 | 3790 | 3785 | 3790 | 3775 | 1002 |
| 301 | 20241223 | 142300 | 1855148795 | 3790 | 3790 | 3790 | 3785 | 1421 |
| 302 | 20241223 | 142200 | 1849763230 | 3785 | 3785 | 3785 | 3785 | 87 |
| 303 | 20241223 | 142100 | 1849433935 | 3780 | 3780 | 3785 | 3780 | 368 |
| 304 | 20241223 | 142000 | 1848042385 | 3785 | 3785 | 3785 | 3785 | 411 |
| 305 | 20241223 | 141900 | 1846486750 | 3785 | 3780 | 3785 | 3780 | 5 |
| 306 | 20241223 | 141800 | 1846467835 | 3785 | 3785 | 3785 | 3780 | 234 |
| 307 | 20241223 | 141700 | 1845583155 | 3785 | 3785 | 3785 | 3785 | 11 |
| 308 | 20241223 | 141600 | 1845541520 | 3785 | 3780 | 3785 | 3780 | 1031 |
| 309 | 20241223 | 141500 | 1841639730 | 3785 | 3780 | 3785 | 3780 | 445 |
| 310 | 20241223 | 141400 | 1839957615 | 3780 | 3785 | 3785 | 3780 | 1361 |
| 311 | 20241223 | 141300 | 1834811640 | 3785 | 3785 | 3785 | 3785 | 1102 |
| 312 | 20241223 | 141200 | 1830640570 | 3785 | 3785 | 3785 | 3780 | 136 |
| 313 | 20241223 | 141100 | 1830126110 | 3785 | 3790 | 3790 | 3785 | 1362 |
| 314 | 20241223 | 141000 | 1824964920 | 3790 | 3795 | 3795 | 3780 | 1005 |
| 315 | 20241223 | 140900 | 1821165855 | 3780 | 3795 | 3795 | 3780 | 891 |
| 316 | 20241223 | 140800 | 1817796270 | 3790 | 3790 | 3790 | 3790 | 365 |
| 317 | 20241223 | 140700 | 1816412920 | 3790 | 3780 | 3790 | 3780 | 805 |
| 318 | 20241223 | 140600 | 1813364970 | 3790 | 3785 | 3790 | 3780 | 412 |
| 319 | 20241223 | 140500 | 1811807340 | 3780 | 3790 | 3790 | 3780 | 1998 |
| 320 | 20241223 | 140400 | 1804242265 | 3790 | 3790 | 3790 | 3785 | 678 |
| 321 | 20241223 | 140300 | 1801674950 | 3790 | 3790 | 3790 | 3790 | 4 |
| 322 | 20241223 | 140200 | 1801659790 | 3790 | 3790 | 3790 | 3790 | 1 |
| 323 | 20241223 | 140100 | 1801656000 | 3790 | 3790 | 3790 | 3790 | 928 |
| 324 | 20241223 | 140000 | 1798138880 | 3790 | 3790 | 3790 | 3790 | 512 |
| 325 | 20241223 | 135900 | 1796198400 | 3790 | 3790 | 3790 | 3790 | 1003 |
| 326 | 20241223 | 135800 | 1792397030 | 3790 | 3785 | 3790 | 3780 | 699 |
| 327 | 20241223 | 135700 | 1789754100 | 3785 | 3780 | 3785 | 3780 | 393 |
| 328 | 20241223 | 135600 | 1788268025 | 3785 | 3785 | 3785 | 3780 | 1357 |
| 329 | 20241223 | 135500 | 1783138175 | 3790 | 3780 | 3790 | 3780 | 607 |
| 330 | 20241223 | 135400 | 1780841410 | 3780 | 3785 | 3785 | 3780 | 1288 |
| 331 | 20241223 | 135300 | 1775967765 | 3785 | 3780 | 3785 | 3780 | 13 |
| 332 | 20241223 | 135200 | 1775918570 | 3790 | 3785 | 3790 | 3785 | 1145 |
| 333 | 20241223 | 135100 | 1771584725 | 3790 | 3790 | 3790 | 3790 | 21 |
| 334 | 20241223 | 135000 | 1771505135 | 3790 | 3790 | 3790 | 3790 | 119 |
| 335 | 20241223 | 134900 | 1771054125 | 3790 | 3790 | 3790 | 3790 | 732 |
| 336 | 20241223 | 134800 | 1768279845 | 3785 | 3785 | 3790 | 3785 | 370 |
| 337 | 20241223 | 134700 | 1766879365 | 3790 | 3785 | 3790 | 3785 | 1002 |
| 338 | 20241223 | 134600 | 1763081795 | 3790 | 3790 | 3790 | 3785 | 215 |
| 339 | 20241223 | 134500 | 1762267945 | 3790 | 3785 | 3790 | 3785 | 3058 |
| 340 | 20241223 | 134400 | 1750693125 | 3790 | 3790 | 3790 | 3790 | 45 |
| 341 | 20241223 | 134300 | 1750522575 | 3795 | 3790 | 3795 | 3785 | 179 |
| 342 | 20241223 | 134200 | 1749843620 | 3790 | 3790 | 3790 | 3785 | 509 |
| 343 | 20241223 | 134100 | 1747914525 | 3790 | 3785 | 3790 | 3785 | 212 |
| 344 | 20241223 | 134000 | 1747111945 | 3785 | 3790 | 3790 | 3785 | 127 |
| 345 | 20241223 | 133900 | 1746631235 | 3785 | 3790 | 3790 | 3785 | 3 |
| 346 | 20241223 | 133800 | 1746619875 | 3785 | 3790 | 3790 | 3785 | 1315 |
| 347 | 20241223 | 133700 | 1741642355 | 3790 | 3785 | 3790 | 3785 | 1096 |
| 348 | 20241223 | 133600 | 1737489115 | 3790 | 3790 | 3790 | 3790 | 364 |
| 349 | 20241223 | 133500 | 1736109555 | 3790 | 3790 | 3795 | 3790 | 783 |
| 350 | 20241223 | 133400 | 1733141980 | 3790 | 3790 | 3790 | 3790 | 1586 |
| 351 | 20241223 | 133300 | 1727131040 | 3785 | 3790 | 3790 | 3785 | 1239 |
| 352 | 20241223 | 133200 | 1722435290 | 3790 | 3790 | 3790 | 3790 | 427 |
| 353 | 20241223 | 133100 | 1720816960 | 3790 | 3790 | 3790 | 3790 | 1 |
| 354 | 20241223 | 133000 | 1720813170 | 3790 | 3790 | 3790 | 3790 | 2 |
| 355 | 20241223 | 132900 | 1720805590 | 3790 | 3790 | 3790 | 3790 | 702 |
| 356 | 20241223 | 132800 | 1718145010 | 3785 | 3790 | 3790 | 3785 | 23 |
| 357 | 20241223 | 132700 | 1718057950 | 3790 | 3785 | 3790 | 3785 | 559 |
| 358 | 20241223 | 132600 | 1715940625 | 3790 | 3785 | 3790 | 3785 | 2322 |
| 359 | 20241223 | 132500 | 1707150790 | 3785 | 3780 | 3785 | 3780 | 318 |
| 360 | 20241223 | 132400 | 1705947240 | 3785 | 3780 | 3785 | 3780 | 857 |
| 361 | 20241223 | 132300 | 1702707775 | 3780 | 3780 | 3780 | 3780 | 2647 |
| 362 | 20241223 | 132200 | 1692702115 | 3780 | 3775 | 3780 | 3770 | 4 |
| 363 | 20241223 | 132100 | 1692687020 | 3780 | 3775 | 3780 | 3775 | 494 |
| 364 | 20241223 | 132000 | 1690822160 | 3775 | 3775 | 3775 | 3775 | 3 |
| 365 | 20241223 | 131900 | 1690810835 | 3775 | 3775 | 3775 | 3775 | 2 |
| 366 | 20241223 | 131800 | 1690803285 | 3775 | 3775 | 3775 | 3770 | 38 |
| 367 | 20241223 | 131700 | 1690659945 | 3775 | 3770 | 3775 | 3770 | 661 |
| 368 | 20241223 | 131600 | 1688165445 | 3775 | 3775 | 3775 | 3775 | 12 |
| 369 | 20241223 | 131500 | 1688120145 | 3775 | 3775 | 3775 | 3775 | 1 |
| 370 | 20241223 | 131400 | 1688116370 | 3775 | 3775 | 3775 | 3775 | 57 |
| 371 | 20241223 | 131300 | 1687901195 | 3775 | 3775 | 3775 | 3775 | 721 |
| 372 | 20241223 | 131200 | 1685179420 | 3775 | 3775 | 3775 | 3775 | 9 |
| 373 | 20241223 | 131100 | 1685145445 | 3775 | 3770 | 3775 | 3770 | 1680 |
| 374 | 20241223 | 131000 | 1678811830 | 3775 | 3775 | 3775 | 3775 | 2836 |
| 375 | 20241223 | 130900 | 1668105930 | 3785 | 3785 | 3785 | 3785 | 6 |
| 376 | 20241223 | 130800 | 1668083220 | 3775 | 3785 | 3785 | 3775 | 3 |
| 377 | 20241223 | 130700 | 1668071875 | 3780 | 3775 | 3780 | 3775 | 632 |
| 378 | 20241223 | 130600 | 1665682920 | 3780 | 3780 | 3780 | 3775 | 407 |
| 379 | 20241223 | 130500 | 1664146060 | 3780 | 3780 | 3780 | 3780 | 202 |
| 380 | 20241223 | 130400 | 1663382500 | 3780 | 3780 | 3780 | 3780 | 1 |
| 381 | 20241223 | 130300 | 1663378720 | 3780 | 3780 | 3780 | 3780 | 865 |
| 382 | 20241223 | 130200 | 1660109020 | 3785 | 3785 | 3785 | 3785 | 53 |
| 383 | 20241223 | 130100 | 1659908415 | 3785 | 3780 | 3785 | 3775 | 204 |
| 384 | 20241223 | 130000 | 1659137295 | 3780 | 3780 | 3780 | 3775 | 2789 |
| 385 | 20241223 | 125900 | 1648594900 | 3775 | 3775 | 3775 | 3775 | 1355 |
| 386 | 20241223 | 125800 | 1643479775 | 3775 | 3775 | 3775 | 3770 | 13 |
| 387 | 20241223 | 125700 | 1643430725 | 3775 | 3775 | 3775 | 3775 | 1011 |
| 388 | 20241223 | 125600 | 1639614200 | 3770 | 3770 | 3770 | 3770 | 78 |
| 389 | 20241223 | 125500 | 1639320140 | 3770 | 3770 | 3770 | 3770 | 1615 |
| 390 | 20241223 | 125400 | 1633231590 | 3770 | 3770 | 3770 | 3770 | 1240 |
| 391 | 20241223 | 125300 | 1628556790 | 3770 | 3770 | 3770 | 3770 | 1111 |
| 392 | 20241223 | 125200 | 1624368320 | 3780 | 3780 | 3780 | 3780 | 0 |
| 393 | 20241223 | 125100 | 1624368320 | 3780 | 3780 | 3780 | 3780 | 0 |
| 394 | 20241223 | 125000 | 1624368320 | 3780 | 3775 | 3780 | 3775 | 302 |
| 395 | 20241223 | 124900 | 1623228260 | 3775 | 3780 | 3780 | 3775 | 341 |
| 396 | 20241223 | 124800 | 1621940275 | 3780 | 3780 | 3780 | 3780 | 110 |
| 397 | 20241223 | 124700 | 1621524475 | 3780 | 3775 | 3780 | 3775 | 214 |
| 398 | 20241223 | 124600 | 1620716610 | 3775 | 3775 | 3775 | 3775 | 48 |
| 399 | 20241223 | 124500 | 1620535410 | 3765 | 3765 | 3765 | 3765 | 0 |
| 400 | 20241223 | 124400 | 1620535410 | 3765 | 3770 | 3775 | 3765 | 1240 |
| 401 | 20241223 | 124300 | 1615860600 | 3775 | 3775 | 3775 | 3775 | 2 |
| 402 | 20241223 | 124200 | 1615853050 | 3780 | 3775 | 3780 | 3775 | 1586 |
| 403 | 20241223 | 124100 | 1609858020 | 3770 | 3770 | 3770 | 3770 | 0 |
| 404 | 20241223 | 124000 | 1609858020 | 3770 | 3775 | 3775 | 3770 | 103 |
| 405 | 20241223 | 123900 | 1609469200 | 3770 | 3770 | 3770 | 3770 | 455 |
| 406 | 20241223 | 123800 | 1607753850 | 3770 | 3770 | 3775 | 3765 | 1051 |
| 407 | 20241223 | 123700 | 1603793830 | 3770 | 3770 | 3770 | 3770 | 611 |
| 408 | 20241223 | 123600 | 1601490360 | 3775 | 3775 | 3775 | 3775 | 70 |
| 409 | 20241223 | 123500 | 1601226110 | 3780 | 3770 | 3780 | 3765 | 24 |
| 410 | 20241223 | 123400 | 1601135625 | 3770 | 3770 | 3775 | 3770 | 756 |
| 411 | 20241223 | 123300 | 1598284815 | 3775 | 3770 | 3775 | 3770 | 66 |
| 412 | 20241223 | 123200 | 1598035990 | 3770 | 3770 | 3770 | 3770 | 26 |
| 413 | 20241223 | 123100 | 1597937970 | 3770 | 3770 | 3770 | 3770 | 0 |
| 414 | 20241223 | 123000 | 1597937970 | 3770 | 3775 | 3775 | 3760 | 2988 |
| 415 | 20241223 | 122900 | 1586687525 | 3765 | 3770 | 3770 | 3765 | 675 |
| 416 | 20241223 | 122800 | 1584146000 | 3780 | 3780 | 3780 | 3780 | 1 |
| 417 | 20241223 | 122700 | 1584142220 | 3775 | 3770 | 3775 | 3770 | 274 |
| 418 | 20241223 | 122600 | 1583107885 | 3765 | 3765 | 3765 | 3765 | 27 |
| 419 | 20241223 | 122500 | 1583006230 | 3765 | 3775 | 3775 | 3765 | 1806 |
| 420 | 20241223 | 122400 | 1576197825 | 3780 | 3780 | 3780 | 3775 | 421 |
| 421 | 20241223 | 122300 | 1574608495 | 3780 | 3780 | 3780 | 3780 | 1 |
| 422 | 20241223 | 122200 | 1574604715 | 3770 | 3780 | 3780 | 3770 | 2 |
| 423 | 20241223 | 122100 | 1574597165 | 3780 | 3780 | 3780 | 3770 | 3495 |
| 424 | 20241223 | 122000 | 1561386075 | 3780 | 3780 | 3780 | 3780 | 31 |
| 425 | 20241223 | 121900 | 1561268895 | 3780 | 3780 | 3780 | 3780 | 0 |
| 426 | 20241223 | 121800 | 1561268895 | 3780 | 3780 | 3780 | 3770 | 899 |
| 427 | 20241223 | 121700 | 1557878790 | 3780 | 3780 | 3780 | 3780 | 45 |
| 428 | 20241223 | 121600 | 1557708690 | 3775 | 3775 | 3775 | 3775 | 203 |
| 429 | 20241223 | 121500 | 1556942365 | 3775 | 3770 | 3775 | 3770 | 1091 |
| 430 | 20241223 | 121400 | 1552824270 | 3780 | 3780 | 3780 | 3780 | 220 |
| 431 | 20241223 | 121300 | 1551992670 | 3780 | 3790 | 3790 | 3780 | 793 |
| 432 | 20241223 | 121200 | 1548993825 | 3790 | 3790 | 3790 | 3790 | 220 |
| 433 | 20241223 | 121100 | 1548160025 | 3790 | 3790 | 3790 | 3790 | 9 |
| 434 | 20241223 | 121000 | 1548125915 | 3790 | 3790 | 3790 | 3790 | 186 |
| 435 | 20241223 | 120900 | 1547420975 | 3795 | 3790 | 3795 | 3790 | 147 |
| 436 | 20241223 | 120800 | 1546863160 | 3800 | 3795 | 3800 | 3795 | 242 |
| 437 | 20241223 | 120700 | 1545944765 | 3795 | 3800 | 3800 | 3795 | 443 |
| 438 | 20241223 | 120600 | 1544261865 | 3800 | 3800 | 3800 | 3800 | 0 |
| 439 | 20241223 | 120500 | 1544261865 | 3800 | 3800 | 3805 | 3800 | 379 |
| 440 | 20241223 | 120400 | 1542821660 | 3800 | 3800 | 3800 | 3800 | 295 |
| 441 | 20241223 | 120300 | 1541700660 | 3805 | 3810 | 3810 | 3805 | 304 |
| 442 | 20241223 | 120200 | 1540543930 | 3810 | 3805 | 3810 | 3800 | 2811 |
| 443 | 20241223 | 120100 | 1529861620 | 3820 | 3810 | 3820 | 3800 | 4888 |
| 444 | 20241223 | 120000 | 1511231520 | 3810 | 3810 | 3810 | 3805 | 204 |
| 445 | 20241223 | 115900 | 1510455285 | 3805 | 3795 | 3805 | 3795 | 9167 |
| 446 | 20241223 | 115800 | 1475621205 | 3795 | 3790 | 3795 | 3790 | 260 |
| 447 | 20241223 | 115700 | 1474635800 | 3790 | 3795 | 3800 | 3790 | 1564 |
| 448 | 20241223 | 115600 | 1468701155 | 3795 | 3790 | 3795 | 3790 | 821 |
| 449 | 20241223 | 115500 | 1465589460 | 3790 | 3790 | 3790 | 3790 | 500 |
| 450 | 20241223 | 115400 | 1463694460 | 3790 | 3785 | 3790 | 3780 | 2782 |
| 451 | 20241223 | 115300 | 1453154475 | 3785 | 3780 | 3785 | 3780 | 1158 |
| 452 | 20241223 | 115200 | 1448772240 | 3785 | 3785 | 3785 | 3785 | 0 |
| 453 | 20241223 | 115100 | 1448772240 | 3785 | 3785 | 3785 | 3770 | 1479 |
| 454 | 20241223 | 115000 | 1443194625 | 3785 | 3785 | 3785 | 3785 | 802 |
| 455 | 20241223 | 114900 | 1440159055 | 3785 | 3785 | 3785 | 3785 | 17 |
| 456 | 20241223 | 114800 | 1440094710 | 3785 | 3780 | 3785 | 3780 | 3200 |
| 457 | 20241223 | 114700 | 1427998700 | 3780 | 3780 | 3780 | 3780 | 101 |
| 458 | 20241223 | 114600 | 1427616920 | 3760 | 3770 | 3770 | 3760 | 837 |
| 459 | 20241223 | 114500 | 1424466850 | 3775 | 3770 | 3775 | 3770 | 1005 |
| 460 | 20241223 | 114400 | 1420673495 | 3775 | 3775 | 3775 | 3765 | 3180 |
| 461 | 20241223 | 114300 | 1408680755 | 3770 | 3770 | 3770 | 3770 | 120 |
| 462 | 20241223 | 114200 | 1408228355 | 3775 | 3770 | 3775 | 3770 | 1566 |
| 463 | 20241223 | 114100 | 1402319780 | 3775 | 3770 | 3775 | 3770 | 11 |
| 464 | 20241223 | 114000 | 1402278305 | 3775 | 3775 | 3775 | 3770 | 359 |
| 465 | 20241223 | 113900 | 1400923495 | 3780 | 3785 | 3785 | 3780 | 25 |
| 466 | 20241223 | 113800 | 1400828895 | 3770 | 3770 | 3775 | 3770 | 3339 |
| 467 | 20241223 | 113700 | 1388240855 | 3775 | 3780 | 3780 | 3775 | 2467 |
| 468 | 20241223 | 113600 | 1378927875 | 3785 | 3785 | 3785 | 3785 | 100 |
| 469 | 20241223 | 113500 | 1378549375 | 3785 | 3780 | 3785 | 3775 | 1050 |
| 470 | 20241223 | 113400 | 1374575535 | 3780 | 3780 | 3785 | 3780 | 311 |
| 471 | 20241223 | 113300 | 1373399950 | 3785 | 3785 | 3785 | 3785 | 6 |
| 472 | 20241223 | 113200 | 1373377240 | 3770 | 3775 | 3775 | 3770 | 552 |
| 473 | 20241223 | 113100 | 1371294330 | 3780 | 3785 | 3785 | 3775 | 2577 |
| 474 | 20241223 | 113000 | 1361554445 | 3785 | 3775 | 3785 | 3775 | 1127 |
| 475 | 20241223 | 112900 | 1357299835 | 3785 | 3785 | 3785 | 3785 | 13 |
| 476 | 20241223 | 112800 | 1357250630 | 3785 | 3780 | 3785 | 3780 | 201 |
| 477 | 20241223 | 112700 | 1356490845 | 3785 | 3780 | 3785 | 3780 | 411 |
| 478 | 20241223 | 112600 | 1354937210 | 3780 | 3780 | 3785 | 3775 | 436 |
| 479 | 20241223 | 112500 | 1353288655 | 3785 | 3785 | 3785 | 3785 | 0 |
| 480 | 20241223 | 112400 | 1353288655 | 3785 | 3785 | 3790 | 3785 | 1181 |
| 481 | 20241223 | 112300 | 1348814070 | 3775 | 3775 | 3775 | 3775 | 10 |
| 482 | 20241223 | 112200 | 1348776320 | 3785 | 3785 | 3785 | 3780 | 2028 |
| 483 | 20241223 | 112100 | 1341105330 | 3785 | 3780 | 3785 | 3780 | 11 |
| 484 | 20241223 | 112000 | 1341063745 | 3780 | 3785 | 3785 | 3780 | 6 |
| 485 | 20241223 | 111900 | 1341041045 | 3785 | 3780 | 3785 | 3780 | 327 |
| 486 | 20241223 | 111800 | 1339804980 | 3780 | 3775 | 3780 | 3775 | 6 |
| 487 | 20241223 | 111700 | 1339782315 | 3780 | 3775 | 3780 | 3775 | 64 |
| 488 | 20241223 | 111600 | 1339540710 | 3775 | 3780 | 3780 | 3775 | 498 |
| 489 | 20241223 | 111500 | 1337660310 | 3780 | 3785 | 3785 | 3780 | 2455 |
| 490 | 20241223 | 111400 | 1328380310 | 3790 | 3785 | 3790 | 3780 | 2180 |
| 491 | 20241223 | 111300 | 1320130625 | 3785 | 3785 | 3785 | 3785 | 403 |
| 492 | 20241223 | 111200 | 1318605270 | 3785 | 3780 | 3785 | 3775 | 1938 |
| 493 | 20241223 | 111100 | 1311274750 | 3775 | 3775 | 3775 | 3775 | 117 |
| 494 | 20241223 | 111000 | 1310833075 | 3775 | 3770 | 3780 | 3770 | 667 |
| 495 | 20241223 | 110900 | 1308315965 | 3770 | 3765 | 3770 | 3760 | 880 |
| 496 | 20241223 | 110800 | 1305002575 | 3765 | 3765 | 3765 | 3765 | 21 |
| 497 | 20241223 | 110700 | 1304923510 | 3765 | 3765 | 3765 | 3755 | 6015 |
| 498 | 20241223 | 110600 | 1282326870 | 3765 | 3765 | 3765 | 3765 | 41 |
| 499 | 20241223 | 110500 | 1282172505 | 3765 | 3765 | 3765 | 3760 | 53 |
| 500 | 20241223 | 110400 | 1281972965 | 3760 | 3760 | 3760 | 3760 | 0 |
| 501 | 20241223 | 110300 | 1281972965 | 3760 | 3765 | 3765 | 3760 | 786 |
| 502 | 20241223 | 110200 | 1279015905 | 3765 | 3765 | 3765 | 3765 | 607 |
| 503 | 20241223 | 110100 | 1276730550 | 3770 | 3770 | 3770 | 3770 | 1 |
| 504 | 20241223 | 110000 | 1276726780 | 3755 | 3765 | 3765 | 3755 | 840 |
| 505 | 20241223 | 105900 | 1273572380 | 3770 | 3765 | 3770 | 3765 | 422 |
| 506 | 20241223 | 105800 | 1271981520 | 3765 | 3765 | 3765 | 3755 | 215 |
| 507 | 20241223 | 105700 | 1271172885 | 3765 | 3770 | 3770 | 3765 | 819 |
| 508 | 20241223 | 105600 | 1268086060 | 3775 | 3770 | 3775 | 3770 | 889 |
| 509 | 20241223 | 105500 | 1264733480 | 3765 | 3765 | 3770 | 3765 | 1016 |
| 510 | 20241223 | 105400 | 1260905755 | 3765 | 3755 | 3765 | 3755 | 3 |
| 511 | 20241223 | 105300 | 1260894480 | 3750 | 3760 | 3765 | 3750 | 499 |
| 512 | 20241223 | 105200 | 1259018730 | 3760 | 3760 | 3760 | 3750 | 5179 |
| 513 | 20241223 | 105100 | 1239566420 | 3765 | 3760 | 3765 | 3760 | 473 |
| 514 | 20241223 | 105000 | 1237787910 | 3760 | 3760 | 3760 | 3760 | 442 |
| 515 | 20241223 | 104900 | 1236125990 | 3760 | 3760 | 3760 | 3760 | 681 |
| 516 | 20241223 | 104800 | 1233565430 | 3755 | 3760 | 3765 | 3755 | 842 |
| 517 | 20241223 | 104700 | 1230403625 | 3760 | 3770 | 3770 | 3755 | 1949 |
| 518 | 20241223 | 104600 | 1223072360 | 3775 | 3760 | 3775 | 3760 | 4700 |
| 519 | 20241223 | 104500 | 1205374775 | 3760 | 3760 | 3760 | 3755 | 3078 |
| 520 | 20241223 | 104400 | 1193807870 | 3760 | 3750 | 3760 | 3745 | 1731 |
| 521 | 20241223 | 104300 | 1187318235 | 3750 | 3760 | 3760 | 3750 | 841 |
| 522 | 20241223 | 104200 | 1184161270 | 3760 | 3750 | 3760 | 3745 | 2278 |
| 523 | 20241223 | 104100 | 1175602620 | 3750 | 3750 | 3755 | 3745 | 1363 |
| 524 | 20241223 | 104000 | 1170493510 | 3750 | 3750 | 3755 | 3750 | 520 |
| 525 | 20241223 | 103900 | 1168542245 | 3745 | 3750 | 3750 | 3735 | 1652 |
| 526 | 20241223 | 103800 | 1162356540 | 3745 | 3745 | 3745 | 3745 | 705 |
| 527 | 20241223 | 103700 | 1159716315 | 3735 | 3735 | 3740 | 3735 | 1299 |
| 528 | 20241223 | 103600 | 1154859510 | 3735 | 3720 | 3740 | 3720 | 604 |
| 529 | 20241223 | 103500 | 1152603595 | 3735 | 3725 | 3735 | 3715 | 2175 |
| 530 | 20241223 | 103400 | 1144510610 | 3730 | 3715 | 3730 | 3710 | 688 |
| 531 | 20241223 | 103300 | 1141953555 | 3730 | 3740 | 3740 | 3705 | 2281 |
| 532 | 20241223 | 103200 | 1133472040 | 3735 | 3730 | 3735 | 3730 | 680 |
| 533 | 20241223 | 103100 | 1130932245 | 3730 | 3730 | 3730 | 3730 | 0 |
| 534 | 20241223 | 103000 | 1130932245 | 3730 | 3730 | 3730 | 3730 | 1343 |
| 535 | 20241223 | 102900 | 1125922855 | 3720 | 3720 | 3720 | 3720 | 690 |
| 536 | 20241223 | 102800 | 1123356055 | 3725 | 3725 | 3725 | 3725 | 548 |
| 537 | 20241223 | 102700 | 1121314755 | 3705 | 3705 | 3715 | 3705 | 4016 |
| 538 | 20241223 | 102600 | 1106421600 | 3725 | 3705 | 3730 | 3705 | 198 |
| 539 | 20241223 | 102500 | 1105687585 | 3730 | 3730 | 3730 | 3730 | 20 |
| 540 | 20241223 | 102400 | 1105612985 | 3730 | 3725 | 3730 | 3705 | 779 |
| 541 | 20241223 | 102300 | 1102720750 | 3730 | 3725 | 3730 | 3725 | 279 |
| 542 | 20241223 | 102200 | 1101680660 | 3720 | 3720 | 3720 | 3720 | 311 |
| 543 | 20241223 | 102100 | 1100523740 | 3700 | 3725 | 3725 | 3700 | 5730 |
| 544 | 20241223 | 102000 | 1079263665 | 3710 | 3725 | 3730 | 3710 | 2838 |
| 545 | 20241223 | 101900 | 1068713805 | 3725 | 3730 | 3730 | 3725 | 33 |
| 546 | 20241223 | 101800 | 1068590865 | 3730 | 3730 | 3730 | 3730 | 200 |
| 547 | 20241223 | 101700 | 1067844865 | 3735 | 3735 | 3735 | 3735 | 21 |
| 548 | 20241223 | 101600 | 1067766430 | 3715 | 3725 | 3725 | 3715 | 2358 |
| 549 | 20241223 | 101500 | 1058990110 | 3730 | 3730 | 3730 | 3730 | 395 |
| 550 | 20241223 | 101400 | 1057516760 | 3730 | 3740 | 3740 | 3730 | 50 |
| 551 | 20241223 | 101300 | 1057330250 | 3730 | 3740 | 3740 | 3730 | 6053 |
| 552 | 20241223 | 101200 | 1034725490 | 3740 | 3740 | 3745 | 3740 | 944 |
| 553 | 20241223 | 101100 | 1031194575 | 3740 | 3740 | 3740 | 3735 | 311 |
| 554 | 20241223 | 101000 | 1030031935 | 3740 | 3740 | 3740 | 3725 | 119 |
| 555 | 20241223 | 100900 | 1029586920 | 3740 | 3730 | 3740 | 3730 | 1277 |
| 556 | 20241223 | 100800 | 1024816390 | 3715 | 3730 | 3730 | 3715 | 920 |
| 557 | 20241223 | 100700 | 1021393330 | 3730 | 3730 | 3730 | 3710 | 2695 |
| 558 | 20241223 | 100600 | 1011385550 | 3710 | 3725 | 3725 | 3710 | 679 |
| 559 | 20241223 | 100500 | 1008856350 | 3725 | 3705 | 3725 | 3700 | 1573 |
| 560 | 20241223 | 100400 | 1003036200 | 3700 | 3730 | 3730 | 3700 | 2150 |
| 561 | 20241223 | 100300 | 995057045 | 3725 | 3730 | 3730 | 3725 | 339 |
| 562 | 20241223 | 100200 | 993794075 | 3730 | 3730 | 3730 | 3725 | 7 |
| 563 | 20241223 | 100100 | 993767975 | 3725 | 3725 | 3725 | 3725 | 964 |
| 564 | 20241223 | 100000 | 990177075 | 3725 | 3720 | 3725 | 3705 | 698 |
| 565 | 20241223 | 095900 | 987589575 | 3720 | 3720 | 3720 | 3720 | 753 |
| 566 | 20241223 | 095800 | 984788415 | 3720 | 3710 | 3720 | 3705 | 1478 |
| 567 | 20241223 | 095700 | 979302785 | 3710 | 3725 | 3725 | 3710 | 2795 |
| 568 | 20241223 | 095600 | 968924395 | 3720 | 3720 | 3720 | 3720 | 895 |
| 569 | 20241223 | 095500 | 965594995 | 3720 | 3720 | 3720 | 3720 | 28 |
| 570 | 20241223 | 095400 | 965490835 | 3720 | 3725 | 3725 | 3720 | 671 |
| 571 | 20241223 | 095300 | 962993200 | 3725 | 3725 | 3725 | 3720 | 1019 |
| 572 | 20241223 | 095200 | 959201540 | 3720 | 3720 | 3720 | 3710 | 446 |
| 573 | 20241223 | 095100 | 957542670 | 3715 | 3740 | 3740 | 3660 | 32296 |
| 574 | 20241223 | 095000 | 838013325 | 3745 | 3750 | 3750 | 3745 | 854 |
| 575 | 20241223 | 094900 | 834812095 | 3750 | 3750 | 3750 | 3745 | 198 |
| 576 | 20241223 | 094800 | 834070360 | 3750 | 3755 | 3755 | 3750 | 213 |
| 577 | 20241223 | 094700 | 833271605 | 3755 | 3750 | 3755 | 3745 | 1192 |
| 578 | 20241223 | 094600 | 828803160 | 3740 | 3755 | 3755 | 3740 | 803 |
| 579 | 20241223 | 094500 | 825797800 | 3745 | 3740 | 3745 | 3740 | 3727 |
| 580 | 20241223 | 094400 | 811846535 | 3745 | 3750 | 3750 | 3745 | 4720 |
| 581 | 20241223 | 094300 | 794156340 | 3755 | 3755 | 3755 | 3750 | 1247 |
| 582 | 20241223 | 094200 | 789476835 | 3755 | 3755 | 3755 | 3750 | 3733 |
| 583 | 20241223 | 094100 | 775466600 | 3760 | 3760 | 3765 | 3755 | 687 |
| 584 | 20241223 | 094000 | 772884445 | 3760 | 3755 | 3760 | 3755 | 1573 |
| 585 | 20241223 | 093900 | 766975090 | 3755 | 3765 | 3765 | 3755 | 91 |
| 586 | 20241223 | 093800 | 766632655 | 3765 | 3760 | 3770 | 3760 | 829 |
| 587 | 20241223 | 093700 | 763509940 | 3760 | 3760 | 3760 | 3740 | 1709 |
| 588 | 20241223 | 093600 | 757113845 | 3760 | 3760 | 3760 | 3760 | 471 |
| 589 | 20241223 | 093500 | 755342885 | 3750 | 3750 | 3750 | 3750 | 935 |
| 590 | 20241223 | 093400 | 751836635 | 3750 | 3730 | 3750 | 3730 | 550 |
| 591 | 20241223 | 093300 | 749782620 | 3735 | 3730 | 3735 | 3720 | 2018 |
| 592 | 20241223 | 093200 | 742269960 | 3735 | 3740 | 3740 | 3730 | 138 |
| 593 | 20241223 | 093100 | 741754080 | 3740 | 3740 | 3750 | 3720 | 5490 |
| 594 | 20241223 | 093000 | 721241285 | 3740 | 3745 | 3745 | 3740 | 119 |
| 595 | 20241223 | 092900 | 720796190 | 3745 | 3750 | 3750 | 3745 | 3131 |
| 596 | 20241223 | 092800 | 709055150 | 3750 | 3770 | 3770 | 3750 | 1290 |
| 597 | 20241223 | 092700 | 704214720 | 3770 | 3770 | 3770 | 3770 | 27 |
| 598 | 20241223 | 092600 | 704112930 | 3770 | 3760 | 3770 | 3750 | 2482 |
| 599 | 20241223 | 092500 | 694788940 | 3760 | 3745 | 3760 | 3745 | 1224 |
| 600 | 20241223 | 092400 | 690199400 | 3745 | 3715 | 3745 | 3715 | 3034 |
| 601 | 20241223 | 092300 | 678881560 | 3735 | 3715 | 3735 | 3715 | 6981 |
| 602 | 20241223 | 092200 | 652847645 | 3730 | 3735 | 3735 | 3715 | 2699 |
| 603 | 20241223 | 092100 | 642812140 | 3735 | 3715 | 3735 | 3705 | 3236 |
| 604 | 20241223 | 092000 | 630760160 | 3720 | 3735 | 3735 | 3715 | 2013 |
| 605 | 20241223 | 091900 | 623265500 | 3740 | 3745 | 3745 | 3740 | 5708 |
| 606 | 20241223 | 091800 | 601915910 | 3740 | 3750 | 3755 | 3740 | 2343 |
| 607 | 20241223 | 091700 | 593146165 | 3755 | 3755 | 3755 | 3745 | 2283 |
| 608 | 20241223 | 091600 | 584581595 | 3755 | 3755 | 3755 | 3745 | 1020 |
| 609 | 20241223 | 091500 | 580755685 | 3755 | 3755 | 3760 | 3755 | 2781 |
| 610 | 20241223 | 091400 | 570306275 | 3755 | 3760 | 3760 | 3755 | 3275 |
| 611 | 20241223 | 091300 | 558001735 | 3760 | 3760 | 3765 | 3755 | 3635 |
| 612 | 20241223 | 091200 | 544331555 | 3765 | 3760 | 3765 | 3760 | 116 |
| 613 | 20241223 | 091100 | 543894960 | 3760 | 3785 | 3785 | 3755 | 7428 |
| 614 | 20241223 | 091000 | 515974690 | 3765 | 3795 | 3795 | 3765 | 7445 |
| 615 | 20241223 | 090900 | 487874170 | 3795 | 3775 | 3795 | 3775 | 2804 |
| 616 | 20241223 | 090800 | 477283180 | 3775 | 3785 | 3825 | 3775 | 42871 |
| 617 | 20241223 | 090700 | 314182350 | 3785 | 3775 | 3790 | 3775 | 3485 |
| 618 | 20241223 | 090600 | 301016115 | 3775 | 3780 | 3780 | 3775 | 4021 |
| 619 | 20241223 | 090500 | 285820780 | 3785 | 3810 | 3810 | 3770 | 11213 |
| 620 | 20241223 | 090400 | 243307445 | 3810 | 3825 | 3825 | 3805 | 9589 |
| 621 | 20241223 | 090300 | 206735800 | 3825 | 3815 | 3845 | 3815 | 4786 |
| 622 | 20241223 | 090200 | 188388145 | 3815 | 3835 | 3855 | 3815 | 4205 |
| 623 | 20241223 | 090100 | 172300350 | 3825 | 3835 | 3880 | 3820 | 12639 |
| 624 | 20241223 | 090000 | 123728525 | 3855 | 3805 | 3870 | 3795 | 32425 |