31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 193400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 1829 |
| 3 | 20241217 | 193300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20241217 | 193200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20241217 | 193100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20241217 | 193000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20241217 | 192900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20241217 | 192800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20241217 | 192700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20241217 | 192600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20241217 | 192500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20241217 | 192400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20241217 | 192300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20241217 | 192200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20241217 | 192100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20241217 | 192000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20241217 | 191900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20241217 | 191800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20241217 | 191700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20241217 | 191600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20241217 | 191500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20241217 | 191400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20241217 | 191300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20241217 | 191200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20241217 | 191100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20241217 | 191000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20241217 | 190900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20241217 | 190800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20241217 | 190700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20241217 | 190600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20241217 | 190500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20241217 | 190400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 1829 |
| 33 | 20241217 | 190300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20241217 | 190200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20241217 | 190100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20241217 | 190000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20241217 | 185900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20241217 | 185800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20241217 | 185700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20241217 | 185600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20241217 | 185500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20241217 | 185400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20241217 | 185300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20241217 | 185200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20241217 | 185100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20241217 | 185000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20241217 | 184900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20241217 | 184800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20241217 | 184700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20241217 | 184600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20241217 | 184500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20241217 | 184400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20241217 | 184300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20241217 | 184200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20241217 | 184100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20241217 | 184000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20241217 | 183900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20241217 | 183800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20241217 | 183700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20241217 | 183600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20241217 | 183500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20241217 | 183400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 1829 |
| 63 | 20241217 | 183300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20241217 | 183200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20241217 | 183100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20241217 | 183000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20241217 | 182900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20241217 | 182800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20241217 | 182700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20241217 | 182600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20241217 | 182500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20241217 | 182400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20241217 | 182300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20241217 | 182200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20241217 | 182100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20241217 | 182000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20241217 | 181900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20241217 | 181800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20241217 | 181700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20241217 | 181600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20241217 | 181500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20241217 | 181400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20241217 | 181300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20241217 | 181200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20241217 | 181100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20241217 | 181000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20241217 | 180900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20241217 | 180800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20241217 | 180700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20241217 | 180600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20241217 | 180500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20241217 | 180400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 1829 |
| 93 | 20241217 | 180300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20241217 | 180200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20241217 | 180100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20241217 | 180000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20241217 | 175900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20241217 | 175800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20241217 | 175700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20241217 | 175600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20241217 | 175500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20241217 | 175400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20241217 | 175300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20241217 | 175200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20241217 | 175100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20241217 | 175000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20241217 | 174900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20241217 | 174800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20241217 | 174700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20241217 | 174600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20241217 | 174500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20241217 | 174400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20241217 | 174300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20241217 | 174200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20241217 | 174100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20241217 | 174000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20241217 | 173900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20241217 | 173800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20241217 | 173700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20241217 | 173600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20241217 | 173500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20241217 | 173400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 1829 |
| 123 | 20241217 | 173300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20241217 | 173200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20241217 | 173100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20241217 | 173000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20241217 | 172900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20241217 | 172800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20241217 | 172700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20241217 | 172600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20241217 | 172500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20241217 | 172400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20241217 | 172300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20241217 | 172200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20241217 | 172100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20241217 | 172000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20241217 | 171900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20241217 | 171800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20241217 | 171700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20241217 | 171600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20241217 | 171500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20241217 | 171400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20241217 | 171300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20241217 | 171200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20241217 | 171100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20241217 | 171000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20241217 | 170900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20241217 | 170800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20241217 | 170700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20241217 | 170600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20241217 | 170500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20241217 | 170400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 1829 |
| 153 | 20241217 | 170300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20241217 | 170200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20241217 | 170100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20241217 | 170000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20241217 | 165900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20241217 | 165800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20241217 | 165700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20241217 | 165600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20241217 | 165500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20241217 | 165400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20241217 | 165300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20241217 | 165200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20241217 | 165100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20241217 | 165000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20241217 | 164900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20241217 | 164800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20241217 | 164700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20241217 | 164600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20241217 | 164500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20241217 | 164400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20241217 | 164300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20241217 | 164200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20241217 | 164100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20241217 | 164000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20241217 | 163900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20241217 | 163800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20241217 | 163700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20241217 | 163600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20241217 | 163500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20241217 | 163400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 1829 |
| 183 | 20241217 | 163300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20241217 | 163200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20241217 | 163100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 186 | 20241217 | 163000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 187 | 20241217 | 162900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 188 | 20241217 | 162800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 189 | 20241217 | 162700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 190 | 20241217 | 162600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 191 | 20241217 | 162500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 192 | 20241217 | 162400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 193 | 20241217 | 162300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 194 | 20241217 | 162200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 195 | 20241217 | 162100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 196 | 20241217 | 162000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 197 | 20241217 | 161900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 198 | 20241217 | 161800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 199 | 20241217 | 161700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 200 | 20241217 | 161600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 201 | 20241217 | 161500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 202 | 20241217 | 161400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 203 | 20241217 | 161300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 204 | 20241217 | 161200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 205 | 20241217 | 161100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 206 | 20241217 | 161000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 207 | 20241217 | 160900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 208 | 20241217 | 160800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 209 | 20241217 | 160700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 210 | 20241217 | 160600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 211 | 20241217 | 160500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 212 | 20241217 | 160400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 1829 |
| 213 | 20241217 | 160300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 214 | 20241217 | 160200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 215 | 20241217 | 160100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 216 | 20241217 | 160000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 217 | 20241217 | 155900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 218 | 20241217 | 155800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 219 | 20241217 | 155700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 220 | 20241217 | 155600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 221 | 20241217 | 155500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 222 | 20241217 | 155400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 223 | 20241217 | 155300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 224 | 20241217 | 155200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 225 | 20241217 | 155100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 226 | 20241217 | 155000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 227 | 20241217 | 154900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 228 | 20241217 | 154800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 229 | 20241217 | 154700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 230 | 20241217 | 154600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 231 | 20241217 | 154500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 232 | 20241217 | 154400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 233 | 20241217 | 154300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 234 | 20241217 | 154200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 235 | 20241217 | 154100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 236 | 20241217 | 154000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 237 | 20241217 | 153900 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 238 | 20241217 | 153800 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 239 | 20241217 | 153700 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 240 | 20241217 | 153600 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 241 | 20241217 | 153500 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 242 | 20241217 | 153400 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 1829 |
| 243 | 20241217 | 153300 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 244 | 20241217 | 153200 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 245 | 20241217 | 153100 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 246 | 20241217 | 153000 | 1497088055 | 3675 | 3675 | 3675 | 3675 | 1829 |
| 247 | 20241217 | 152900 | 1490366480 | 3685 | 3685 | 3685 | 3685 | 0 |
| 248 | 20241217 | 152800 | 1490366480 | 3685 | 3685 | 3685 | 3685 | 0 |
| 249 | 20241217 | 152700 | 1490366480 | 3685 | 3685 | 3685 | 3685 | 0 |
| 250 | 20241217 | 152600 | 1490366480 | 3685 | 3685 | 3685 | 3685 | 0 |
| 251 | 20241217 | 152500 | 1490366480 | 3685 | 3685 | 3685 | 3685 | 0 |
| 252 | 20241217 | 152400 | 1490366480 | 3685 | 3685 | 3685 | 3685 | 0 |
| 253 | 20241217 | 152300 | 1490366480 | 3685 | 3685 | 3685 | 3685 | 0 |
| 254 | 20241217 | 152200 | 1490366480 | 3685 | 3685 | 3685 | 3685 | 0 |
| 255 | 20241217 | 152100 | 1490366480 | 3685 | 3685 | 3685 | 3685 | 0 |
| 256 | 20241217 | 152000 | 1490366480 | 3685 | 3685 | 3685 | 3685 | 0 |
| 257 | 20241217 | 151900 | 1490366480 | 3685 | 3655 | 3685 | 3635 | 1408 |
| 258 | 20241217 | 151800 | 1485212890 | 3675 | 3665 | 3675 | 3665 | 471 |
| 259 | 20241217 | 151700 | 1483482505 | 3630 | 3650 | 3700 | 3630 | 5342 |
| 260 | 20241217 | 151600 | 1463826980 | 3630 | 3630 | 3630 | 3630 | 200 |
| 261 | 20241217 | 151500 | 1463100980 | 3655 | 3635 | 3655 | 3630 | 538 |
| 262 | 20241217 | 151400 | 1461147260 | 3670 | 3650 | 3670 | 3650 | 480 |
| 263 | 20241217 | 151300 | 1459388565 | 3650 | 3650 | 3655 | 3630 | 78 |
| 264 | 20241217 | 151200 | 1459105095 | 3650 | 3635 | 3650 | 3635 | 21 |
| 265 | 20241217 | 151100 | 1459028745 | 3630 | 3630 | 3630 | 3630 | 0 |
| 266 | 20241217 | 151000 | 1459028745 | 3630 | 3630 | 3630 | 3630 | 0 |
| 267 | 20241217 | 150900 | 1459028745 | 3630 | 3630 | 3630 | 3630 | 0 |
| 268 | 20241217 | 150800 | 1459028745 | 3630 | 3630 | 3630 | 3630 | 1 |
| 269 | 20241217 | 150700 | 1459025115 | 3660 | 3630 | 3660 | 3630 | 5 |
| 270 | 20241217 | 150600 | 1459006845 | 3665 | 3625 | 3665 | 3625 | 7 |
| 271 | 20241217 | 150500 | 1458981350 | 3635 | 3645 | 3645 | 3635 | 1427 |
| 272 | 20241217 | 150400 | 1453791920 | 3650 | 3660 | 3660 | 3645 | 647 |
| 273 | 20241217 | 150300 | 1451427210 | 3675 | 3675 | 3675 | 3670 | 370 |
| 274 | 20241217 | 150200 | 1450067490 | 3680 | 3660 | 3680 | 3660 | 390 |
| 275 | 20241217 | 150100 | 1448636465 | 3660 | 3660 | 3660 | 3660 | 5 |
| 276 | 20241217 | 150000 | 1448618165 | 3660 | 3695 | 3695 | 3660 | 3 |
| 277 | 20241217 | 145900 | 1448607115 | 3655 | 3685 | 3695 | 3655 | 2227 |
| 278 | 20241217 | 145800 | 1440386820 | 3685 | 3655 | 3685 | 3655 | 177 |
| 279 | 20241217 | 145700 | 1439739715 | 3655 | 3655 | 3655 | 3655 | 10 |
| 280 | 20241217 | 145600 | 1439703165 | 3650 | 3650 | 3650 | 3650 | 276 |
| 281 | 20241217 | 145500 | 1438695765 | 3640 | 3640 | 3640 | 3640 | 0 |
| 282 | 20241217 | 145400 | 1438695765 | 3640 | 3640 | 3640 | 3640 | 134 |
| 283 | 20241217 | 145300 | 1438208005 | 3640 | 3640 | 3640 | 3635 | 9 |
| 284 | 20241217 | 145200 | 1438175250 | 3620 | 3655 | 3655 | 3620 | 1530 |
| 285 | 20241217 | 145100 | 1432621740 | 3665 | 3665 | 3665 | 3635 | 204 |
| 286 | 20241217 | 145000 | 1431880080 | 3635 | 3635 | 3635 | 3635 | 0 |
| 287 | 20241217 | 144900 | 1431880080 | 3635 | 3635 | 3635 | 3635 | 8 |
| 288 | 20241217 | 144800 | 1431851000 | 3665 | 3630 | 3665 | 3630 | 33 |
| 289 | 20241217 | 144700 | 1431730755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 290 | 20241217 | 144600 | 1431730755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 291 | 20241217 | 144500 | 1431730755 | 3670 | 3655 | 3670 | 3610 | 583 |
| 292 | 20241217 | 144400 | 1429608380 | 3675 | 3660 | 3675 | 3660 | 19 |
| 293 | 20241217 | 144300 | 1429538825 | 3660 | 3660 | 3660 | 3660 | 0 |
| 294 | 20241217 | 144200 | 1429538825 | 3660 | 3660 | 3660 | 3660 | 0 |
| 295 | 20241217 | 144100 | 1429538825 | 3660 | 3660 | 3660 | 3660 | 1 |
| 296 | 20241217 | 144000 | 1429535165 | 3660 | 3660 | 3660 | 3660 | 1246 |
| 297 | 20241217 | 143900 | 1424974805 | 3660 | 3665 | 3665 | 3660 | 1038 |
| 298 | 20241217 | 143800 | 1421173870 | 3695 | 3695 | 3695 | 3695 | 300 |
| 299 | 20241217 | 143700 | 1420065370 | 3700 | 3660 | 3700 | 3660 | 470 |
| 300 | 20241217 | 143600 | 1418328780 | 3660 | 3665 | 3665 | 3660 | 2120 |
| 301 | 20241217 | 143500 | 1410567570 | 3660 | 3670 | 3670 | 3660 | 3 |
| 302 | 20241217 | 143400 | 1410556575 | 3705 | 3690 | 3705 | 3675 | 8 |
| 303 | 20241217 | 143300 | 1410527025 | 3705 | 3705 | 3705 | 3705 | 1100 |
| 304 | 20241217 | 143200 | 1406451525 | 3710 | 3700 | 3710 | 3700 | 465 |
| 305 | 20241217 | 143100 | 1404727140 | 3700 | 3620 | 3700 | 3620 | 42 |
| 306 | 20241217 | 143000 | 1404572030 | 3670 | 3665 | 3670 | 3665 | 362 |
| 307 | 20241217 | 142900 | 1403243545 | 3650 | 3650 | 3650 | 3650 | 36 |
| 308 | 20241217 | 142800 | 1403112145 | 3710 | 3710 | 3710 | 3710 | 0 |
| 309 | 20241217 | 142700 | 1403112145 | 3710 | 3655 | 3725 | 3655 | 1849 |
| 310 | 20241217 | 142600 | 1396271330 | 3625 | 3625 | 3625 | 3625 | 5 |
| 311 | 20241217 | 142500 | 1396253205 | 3615 | 3615 | 3615 | 3615 | 0 |
| 312 | 20241217 | 142400 | 1396253205 | 3615 | 3595 | 3660 | 3595 | 1502 |
| 313 | 20241217 | 142300 | 1390808945 | 3595 | 3595 | 3595 | 3595 | 0 |
| 314 | 20241217 | 142200 | 1390808945 | 3595 | 3595 | 3595 | 3595 | 0 |
| 315 | 20241217 | 142100 | 1390808945 | 3595 | 3595 | 3595 | 3595 | 231 |
| 316 | 20241217 | 142000 | 1389978500 | 3595 | 3595 | 3595 | 3595 | 0 |
| 317 | 20241217 | 141900 | 1389978500 | 3595 | 3590 | 3595 | 3585 | 284 |
| 318 | 20241217 | 141800 | 1388958550 | 3590 | 3590 | 3590 | 3590 | 1 |
| 319 | 20241217 | 141700 | 1388954960 | 3585 | 3585 | 3585 | 3585 | 0 |
| 320 | 20241217 | 141600 | 1388954960 | 3585 | 3565 | 3585 | 3565 | 661 |
| 321 | 20241217 | 141500 | 1386585295 | 3565 | 3580 | 3580 | 3560 | 1508 |
| 322 | 20241217 | 141400 | 1381207285 | 3580 | 3580 | 3580 | 3580 | 10 |
| 323 | 20241217 | 141300 | 1381171485 | 3580 | 3580 | 3580 | 3580 | 0 |
| 324 | 20241217 | 141200 | 1381171485 | 3580 | 3580 | 3580 | 3580 | 261 |
| 325 | 20241217 | 141100 | 1380237105 | 3590 | 3590 | 3590 | 3590 | 0 |
| 326 | 20241217 | 141000 | 1380237105 | 3590 | 3590 | 3590 | 3590 | 48 |
| 327 | 20241217 | 140900 | 1380064785 | 3590 | 3580 | 3590 | 3580 | 75 |
| 328 | 20241217 | 140800 | 1379795815 | 3560 | 3560 | 3560 | 3560 | 0 |
| 329 | 20241217 | 140700 | 1379795815 | 3560 | 3560 | 3560 | 3560 | 0 |
| 330 | 20241217 | 140600 | 1379795815 | 3560 | 3560 | 3560 | 3560 | 233 |
| 331 | 20241217 | 140500 | 1378966335 | 3560 | 3580 | 3580 | 3560 | 1253 |
| 332 | 20241217 | 140400 | 1374493170 | 3580 | 3580 | 3580 | 3580 | 437 |
| 333 | 20241217 | 140300 | 1372928710 | 3580 | 3580 | 3580 | 3580 | 1 |
| 334 | 20241217 | 140200 | 1372925130 | 3565 | 3565 | 3565 | 3565 | 101 |
| 335 | 20241217 | 140100 | 1372565065 | 3560 | 3560 | 3560 | 3560 | 1 |
| 336 | 20241217 | 140000 | 1372561505 | 3560 | 3560 | 3560 | 3560 | 1 |
| 337 | 20241217 | 135900 | 1372557945 | 3555 | 3560 | 3560 | 3555 | 1263 |
| 338 | 20241217 | 135800 | 1368062930 | 3555 | 3560 | 3560 | 3555 | 999 |
| 339 | 20241217 | 135700 | 1364507385 | 3580 | 3580 | 3580 | 3580 | 2151 |
| 340 | 20241217 | 135600 | 1356806805 | 3560 | 3560 | 3560 | 3560 | 270 |
| 341 | 20241217 | 135500 | 1355845605 | 3560 | 3560 | 3560 | 3560 | 1 |
| 342 | 20241217 | 135400 | 1355842045 | 3575 | 3575 | 3575 | 3575 | 1064 |
| 343 | 20241217 | 135300 | 1352038245 | 3580 | 3580 | 3580 | 3580 | 0 |
| 344 | 20241217 | 135200 | 1352038245 | 3580 | 3570 | 3580 | 3570 | 1201 |
| 345 | 20241217 | 135100 | 1347743675 | 3565 | 3565 | 3565 | 3565 | 100 |
| 346 | 20241217 | 135000 | 1347387175 | 3565 | 3540 | 3565 | 3540 | 73 |
| 347 | 20241217 | 134900 | 1347127845 | 3540 | 3550 | 3550 | 3540 | 428 |
| 348 | 20241217 | 134800 | 1345612210 | 3550 | 3550 | 3550 | 3550 | 0 |
| 349 | 20241217 | 134700 | 1345612210 | 3550 | 3550 | 3550 | 3550 | 0 |
| 350 | 20241217 | 134600 | 1345612210 | 3550 | 3545 | 3550 | 3545 | 247 |
| 351 | 20241217 | 134500 | 1344735365 | 3535 | 3535 | 3535 | 3535 | 0 |
| 352 | 20241217 | 134400 | 1344735365 | 3535 | 3550 | 3550 | 3530 | 2903 |
| 353 | 20241217 | 134300 | 1334459315 | 3575 | 3575 | 3575 | 3575 | 0 |
| 354 | 20241217 | 134200 | 1334459315 | 3575 | 3575 | 3575 | 3575 | 0 |
| 355 | 20241217 | 134100 | 1334459315 | 3575 | 3545 | 3575 | 3545 | 460 |
| 356 | 20241217 | 134000 | 1332822615 | 3545 | 3545 | 3545 | 3545 | 0 |
| 357 | 20241217 | 133900 | 1332822615 | 3545 | 3550 | 3550 | 3545 | 773 |
| 358 | 20241217 | 133800 | 1330082230 | 3545 | 3550 | 3550 | 3545 | 451 |
| 359 | 20241217 | 133700 | 1328482885 | 3550 | 3555 | 3555 | 3550 | 773 |
| 360 | 20241217 | 133600 | 1325738435 | 3580 | 3580 | 3580 | 3580 | 10 |
| 361 | 20241217 | 133500 | 1325702635 | 3570 | 3575 | 3575 | 3570 | 126 |
| 362 | 20241217 | 133400 | 1325252465 | 3580 | 3580 | 3580 | 3580 | 0 |
| 363 | 20241217 | 133300 | 1325252465 | 3580 | 3580 | 3580 | 3580 | 0 |
| 364 | 20241217 | 133200 | 1325252465 | 3580 | 3575 | 3580 | 3575 | 178 |
| 365 | 20241217 | 133100 | 1324615615 | 3570 | 3570 | 3570 | 3570 | 30 |
| 366 | 20241217 | 133000 | 1324508515 | 3570 | 3570 | 3570 | 3570 | 60 |
| 367 | 20241217 | 132900 | 1324294315 | 3570 | 3545 | 3570 | 3545 | 15 |
| 368 | 20241217 | 132800 | 1324241090 | 3545 | 3550 | 3550 | 3545 | 1218 |
| 369 | 20241217 | 132700 | 1319920285 | 3545 | 3545 | 3545 | 3545 | 200 |
| 370 | 20241217 | 132600 | 1319211285 | 3550 | 3550 | 3550 | 3550 | 5 |
| 371 | 20241217 | 132500 | 1319193535 | 3580 | 3580 | 3580 | 3580 | 0 |
| 372 | 20241217 | 132400 | 1319193535 | 3580 | 3580 | 3580 | 3580 | 0 |
| 373 | 20241217 | 132300 | 1319193535 | 3580 | 3575 | 3580 | 3575 | 2 |
| 374 | 20241217 | 132200 | 1319186380 | 3595 | 3595 | 3595 | 3595 | 0 |
| 375 | 20241217 | 132100 | 1319186380 | 3595 | 3550 | 3595 | 3550 | 1294 |
| 376 | 20241217 | 132000 | 1314592050 | 3540 | 3560 | 3560 | 3540 | 4361 |
| 377 | 20241217 | 131900 | 1299119655 | 3555 | 3555 | 3555 | 3555 | 0 |
| 378 | 20241217 | 131800 | 1299119655 | 3555 | 3555 | 3555 | 3555 | 319 |
| 379 | 20241217 | 131700 | 1297985610 | 3555 | 3560 | 3560 | 3555 | 2094 |
| 380 | 20241217 | 131600 | 1290537410 | 3560 | 3560 | 3560 | 3560 | 200 |
| 381 | 20241217 | 131500 | 1289825410 | 3570 | 3570 | 3570 | 3570 | 100 |
| 382 | 20241217 | 131400 | 1289468410 | 3560 | 3560 | 3560 | 3560 | 0 |
| 383 | 20241217 | 131300 | 1289468410 | 3560 | 3575 | 3575 | 3560 | 1531 |
| 384 | 20241217 | 131200 | 1284006550 | 3595 | 3575 | 3595 | 3575 | 52 |
| 385 | 20241217 | 131100 | 1283819630 | 3565 | 3565 | 3565 | 3565 | 0 |
| 386 | 20241217 | 131000 | 1283819630 | 3565 | 3565 | 3565 | 3565 | 574 |
| 387 | 20241217 | 130900 | 1281773320 | 3560 | 3560 | 3600 | 3560 | 3605 |
| 388 | 20241217 | 130800 | 1268929315 | 3560 | 3555 | 3560 | 3555 | 184 |
| 389 | 20241217 | 130700 | 1268274620 | 3555 | 3555 | 3555 | 3555 | 386 |
| 390 | 20241217 | 130600 | 1266902390 | 3555 | 3555 | 3555 | 3555 | 0 |
| 391 | 20241217 | 130500 | 1266902390 | 3555 | 3560 | 3560 | 3555 | 12 |
| 392 | 20241217 | 130400 | 1266859720 | 3550 | 3550 | 3560 | 3550 | 84 |
| 393 | 20241217 | 130300 | 1266560970 | 3545 | 3545 | 3545 | 3545 | 0 |
| 394 | 20241217 | 130200 | 1266560970 | 3545 | 3545 | 3545 | 3545 | 0 |
| 395 | 20241217 | 130100 | 1266560970 | 3545 | 3545 | 3545 | 3545 | 1 |
| 396 | 20241217 | 130000 | 1266557425 | 3565 | 3565 | 3565 | 3565 | 0 |
| 397 | 20241217 | 125900 | 1266557425 | 3565 | 3565 | 3565 | 3565 | 0 |
| 398 | 20241217 | 125800 | 1266557425 | 3565 | 3545 | 3565 | 3545 | 3487 |
| 399 | 20241217 | 125700 | 1254195570 | 3540 | 3535 | 3540 | 3535 | 121 |
| 400 | 20241217 | 125600 | 1253767440 | 3535 | 3535 | 3535 | 3535 | 40 |
| 401 | 20241217 | 125500 | 1253626040 | 3535 | 3535 | 3545 | 3535 | 31 |
| 402 | 20241217 | 125400 | 1253516445 | 3545 | 3535 | 3545 | 3530 | 23 |
| 403 | 20241217 | 125300 | 1253435160 | 3545 | 3535 | 3545 | 3530 | 2223 |
| 404 | 20241217 | 125200 | 1245575185 | 3535 | 3545 | 3545 | 3525 | 2981 |
| 405 | 20241217 | 125100 | 1235015780 | 3545 | 3550 | 3565 | 3540 | 36 |
| 406 | 20241217 | 125000 | 1234887760 | 3540 | 3540 | 3540 | 3540 | 912 |
| 407 | 20241217 | 124900 | 1231659280 | 3530 | 3530 | 3555 | 3530 | 450 |
| 408 | 20241217 | 124800 | 1230067530 | 3520 | 3550 | 3555 | 3515 | 910 |
| 409 | 20241217 | 124700 | 1226844390 | 3565 | 3570 | 3570 | 3565 | 118 |
| 410 | 20241217 | 124600 | 1226423705 | 3570 | 3590 | 3590 | 3570 | 1749 |
| 411 | 20241217 | 124500 | 1220166710 | 3595 | 3595 | 3595 | 3595 | 0 |
| 412 | 20241217 | 124400 | 1220166710 | 3595 | 3595 | 3595 | 3595 | 0 |
| 413 | 20241217 | 124300 | 1220166710 | 3595 | 3595 | 3595 | 3595 | 200 |
| 414 | 20241217 | 124200 | 1219447710 | 3595 | 3580 | 3595 | 3580 | 81 |
| 415 | 20241217 | 124100 | 1219157535 | 3585 | 3595 | 3595 | 3585 | 963 |
| 416 | 20241217 | 124000 | 1215698830 | 3595 | 3595 | 3595 | 3595 | 106 |
| 417 | 20241217 | 123900 | 1215317760 | 3595 | 3620 | 3620 | 3595 | 2421 |
| 418 | 20241217 | 123800 | 1206580185 | 3625 | 3640 | 3640 | 3625 | 954 |
| 419 | 20241217 | 123700 | 1203110580 | 3650 | 3655 | 3655 | 3650 | 725 |
| 420 | 20241217 | 123600 | 1200464085 | 3655 | 3665 | 3665 | 3655 | 69 |
| 421 | 20241217 | 123500 | 1200211825 | 3670 | 3670 | 3670 | 3670 | 10 |
| 422 | 20241217 | 123400 | 1200175125 | 3670 | 3670 | 3670 | 3670 | 5 |
| 423 | 20241217 | 123300 | 1200156775 | 3670 | 3670 | 3670 | 3670 | 2 |
| 424 | 20241217 | 123200 | 1200149435 | 3670 | 3670 | 3670 | 3670 | 3 |
| 425 | 20241217 | 123100 | 1200138425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 426 | 20241217 | 123000 | 1200138425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 427 | 20241217 | 122900 | 1200138425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 428 | 20241217 | 122800 | 1200138425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 429 | 20241217 | 122700 | 1200138425 | 3675 | 3675 | 3675 | 3675 | 2 |
| 430 | 20241217 | 122600 | 1200131075 | 3700 | 3700 | 3700 | 3700 | 5 |
| 431 | 20241217 | 122500 | 1200112575 | 3705 | 3705 | 3705 | 3705 | 0 |
| 432 | 20241217 | 122400 | 1200112575 | 3705 | 3705 | 3705 | 3705 | 10 |
| 433 | 20241217 | 122300 | 1200075525 | 3675 | 3675 | 3675 | 3675 | 0 |
| 434 | 20241217 | 122200 | 1200075525 | 3675 | 3675 | 3675 | 3675 | 40 |
| 435 | 20241217 | 122100 | 1199928525 | 3675 | 3670 | 3675 | 3665 | 1696 |
| 436 | 20241217 | 122000 | 1193701465 | 3670 | 3670 | 3670 | 3670 | 181 |
| 437 | 20241217 | 121900 | 1193037195 | 3670 | 3670 | 3670 | 3670 | 191 |
| 438 | 20241217 | 121800 | 1192336225 | 3670 | 3670 | 3670 | 3670 | 49 |
| 439 | 20241217 | 121700 | 1192156395 | 3655 | 3655 | 3655 | 3655 | 135 |
| 440 | 20241217 | 121600 | 1191662970 | 3655 | 3660 | 3660 | 3655 | 404 |
| 441 | 20241217 | 121500 | 1190185630 | 3660 | 3660 | 3665 | 3655 | 1375 |
| 442 | 20241217 | 121400 | 1185156985 | 3660 | 3665 | 3665 | 3660 | 159 |
| 443 | 20241217 | 121300 | 1184574550 | 3655 | 3695 | 3695 | 3655 | 2418 |
| 444 | 20241217 | 121200 | 1175715490 | 3695 | 3675 | 3695 | 3675 | 23 |
| 445 | 20241217 | 121100 | 1175630825 | 3675 | 3675 | 3675 | 3675 | 2426 |
| 446 | 20241217 | 121000 | 1166715275 | 3675 | 3675 | 3675 | 3675 | 268 |
| 447 | 20241217 | 120900 | 1165730375 | 3675 | 3680 | 3680 | 3675 | 404 |
| 448 | 20241217 | 120800 | 1164245530 | 3680 | 3705 | 3705 | 3680 | 5978 |
| 449 | 20241217 | 120700 | 1142225115 | 3710 | 3710 | 3710 | 3710 | 302 |
| 450 | 20241217 | 120600 | 1141104695 | 3720 | 3725 | 3725 | 3720 | 513 |
| 451 | 20241217 | 120500 | 1139196310 | 3730 | 3730 | 3730 | 3730 | 5 |
| 452 | 20241217 | 120400 | 1139177660 | 3730 | 3730 | 3730 | 3730 | 500 |
| 453 | 20241217 | 120300 | 1137312660 | 3730 | 3730 | 3730 | 3730 | 269 |
| 454 | 20241217 | 120200 | 1136309290 | 3725 | 3740 | 3740 | 3720 | 283 |
| 455 | 20241217 | 120100 | 1135256350 | 3725 | 3725 | 3725 | 3725 | 216 |
| 456 | 20241217 | 120000 | 1134451750 | 3740 | 3740 | 3740 | 3740 | 0 |
| 457 | 20241217 | 115900 | 1134451750 | 3740 | 3740 | 3740 | 3740 | 8 |
| 458 | 20241217 | 115800 | 1134421830 | 3740 | 3730 | 3740 | 3730 | 1959 |
| 459 | 20241217 | 115700 | 1127114750 | 3730 | 3730 | 3730 | 3730 | 20 |
| 460 | 20241217 | 115600 | 1127040150 | 3705 | 3730 | 3730 | 3705 | 450 |
| 461 | 20241217 | 115500 | 1125363690 | 3730 | 3725 | 3730 | 3725 | 3 |
| 462 | 20241217 | 115400 | 1125352510 | 3740 | 3735 | 3740 | 3735 | 4 |
| 463 | 20241217 | 115300 | 1125337565 | 3735 | 3735 | 3735 | 3735 | 969 |
| 464 | 20241217 | 115200 | 1121718350 | 3735 | 3720 | 3735 | 3720 | 92 |
| 465 | 20241217 | 115100 | 1121376095 | 3710 | 3710 | 3710 | 3710 | 10 |
| 466 | 20241217 | 115000 | 1121338995 | 3735 | 3735 | 3735 | 3735 | 61 |
| 467 | 20241217 | 114900 | 1121111160 | 3735 | 3735 | 3735 | 3735 | 70 |
| 468 | 20241217 | 114800 | 1120849710 | 3735 | 3735 | 3735 | 3735 | 200 |
| 469 | 20241217 | 114700 | 1120102710 | 3735 | 3730 | 3735 | 3730 | 108 |
| 470 | 20241217 | 114600 | 1119699850 | 3730 | 3730 | 3730 | 3730 | 40 |
| 471 | 20241217 | 114500 | 1119550650 | 3730 | 3720 | 3730 | 3720 | 51 |
| 472 | 20241217 | 114400 | 1119360620 | 3710 | 3730 | 3730 | 3710 | 301 |
| 473 | 20241217 | 114300 | 1118243890 | 3730 | 3690 | 3735 | 3690 | 811 |
| 474 | 20241217 | 114200 | 1115247625 | 3690 | 3715 | 3715 | 3690 | 1182 |
| 475 | 20241217 | 114100 | 1110879390 | 3710 | 3710 | 3710 | 3710 | 275 |
| 476 | 20241217 | 114000 | 1109859140 | 3715 | 3705 | 3740 | 3700 | 2128 |
| 477 | 20241217 | 113900 | 1101966780 | 3740 | 3740 | 3740 | 3740 | 162 |
| 478 | 20241217 | 113800 | 1101360900 | 3740 | 3740 | 3740 | 3740 | 2 |
| 479 | 20241217 | 113700 | 1101353420 | 3735 | 3735 | 3735 | 3735 | 467 |
| 480 | 20241217 | 113600 | 1099609175 | 3735 | 3735 | 3735 | 3735 | 1 |
| 481 | 20241217 | 113500 | 1099605440 | 3735 | 3735 | 3735 | 3735 | 0 |
| 482 | 20241217 | 113400 | 1099605440 | 3735 | 3735 | 3735 | 3735 | 0 |
| 483 | 20241217 | 113300 | 1099605440 | 3735 | 3735 | 3735 | 3735 | 2 |
| 484 | 20241217 | 113200 | 1099597970 | 3735 | 3720 | 3740 | 3720 | 656 |
| 485 | 20241217 | 113100 | 1097147880 | 3680 | 3705 | 3715 | 3680 | 1478 |
| 486 | 20241217 | 113000 | 1091681395 | 3710 | 3710 | 3710 | 3710 | 0 |
| 487 | 20241217 | 112900 | 1091681395 | 3710 | 3710 | 3710 | 3710 | 53 |
| 488 | 20241217 | 112800 | 1091484765 | 3710 | 3690 | 3710 | 3690 | 170 |
| 489 | 20241217 | 112700 | 1090857430 | 3715 | 3715 | 3715 | 3715 | 0 |
| 490 | 20241217 | 112600 | 1090857430 | 3715 | 3695 | 3720 | 3690 | 1152 |
| 491 | 20241217 | 112500 | 1086598190 | 3720 | 3695 | 3720 | 3695 | 2 |
| 492 | 20241217 | 112400 | 1086590775 | 3720 | 3745 | 3745 | 3720 | 170 |
| 493 | 20241217 | 112300 | 1085958350 | 3720 | 3720 | 3720 | 3720 | 200 |
| 494 | 20241217 | 112200 | 1085214350 | 3750 | 3745 | 3750 | 3745 | 48 |
| 495 | 20241217 | 112100 | 1085034585 | 3715 | 3745 | 3745 | 3715 | 1561 |
| 496 | 20241217 | 112000 | 1079233370 | 3745 | 3740 | 3745 | 3740 | 510 |
| 497 | 20241217 | 111900 | 1077323425 | 3745 | 3720 | 3745 | 3720 | 3320 |
| 498 | 20241217 | 111800 | 1064972875 | 3745 | 3720 | 3745 | 3720 | 102 |
| 499 | 20241217 | 111700 | 1064593385 | 3745 | 3735 | 3745 | 3735 | 69 |
| 500 | 20241217 | 111600 | 1064335650 | 3735 | 3735 | 3735 | 3735 | 500 |
| 501 | 20241217 | 111500 | 1062468150 | 3745 | 3715 | 3745 | 3715 | 534 |
| 502 | 20241217 | 111400 | 1060483965 | 3685 | 3685 | 3685 | 3685 | 91 |
| 503 | 20241217 | 111300 | 1060148630 | 3715 | 3715 | 3715 | 3715 | 0 |
| 504 | 20241217 | 111200 | 1060148630 | 3715 | 3705 | 3715 | 3705 | 245 |
| 505 | 20241217 | 111100 | 1059239395 | 3705 | 3680 | 3705 | 3680 | 814 |
| 506 | 20241217 | 111000 | 1056243500 | 3715 | 3690 | 3715 | 3675 | 1208 |
| 507 | 20241217 | 110900 | 1051784335 | 3685 | 3755 | 3755 | 3685 | 595 |
| 508 | 20241217 | 110800 | 1049576185 | 3735 | 3775 | 3780 | 3735 | 2283 |
| 509 | 20241217 | 110700 | 1041039260 | 3780 | 3775 | 3780 | 3750 | 989 |
| 510 | 20241217 | 110600 | 1037310435 | 3775 | 3780 | 3780 | 3775 | 67 |
| 511 | 20241217 | 110500 | 1037057245 | 3785 | 3780 | 3785 | 3780 | 141 |
| 512 | 20241217 | 110400 | 1036523805 | 3780 | 3795 | 3795 | 3750 | 1318 |
| 513 | 20241217 | 110300 | 1031557235 | 3795 | 3800 | 3800 | 3775 | 421 |
| 514 | 20241217 | 110200 | 1029961500 | 3800 | 3780 | 3800 | 3780 | 1224 |
| 515 | 20241217 | 110100 | 1025317725 | 3790 | 3785 | 3795 | 3760 | 2514 |
| 516 | 20241217 | 110000 | 1015802890 | 3785 | 3785 | 3785 | 3760 | 961 |
| 517 | 20241217 | 105900 | 1012186880 | 3785 | 3790 | 3790 | 3780 | 110 |
| 518 | 20241217 | 105800 | 1011770350 | 3790 | 3760 | 3790 | 3760 | 562 |
| 519 | 20241217 | 105700 | 1009648565 | 3755 | 3745 | 3805 | 3745 | 1286 |
| 520 | 20241217 | 105600 | 1004809235 | 3735 | 3850 | 3850 | 3735 | 2776 |
| 521 | 20241217 | 105500 | 994330440 | 3850 | 3845 | 3895 | 3830 | 13021 |
| 522 | 20241217 | 105400 | 944119325 | 3850 | 3800 | 3850 | 3775 | 8165 |
| 523 | 20241217 | 105300 | 912916300 | 3800 | 3760 | 3800 | 3760 | 10586 |
| 524 | 20241217 | 105200 | 872837545 | 3755 | 3735 | 3755 | 3735 | 1294 |
| 525 | 20241217 | 105100 | 867999315 | 3740 | 3705 | 3740 | 3705 | 813 |
| 526 | 20241217 | 105000 | 864976675 | 3685 | 3690 | 3690 | 3685 | 1006 |
| 527 | 20241217 | 104900 | 861269350 | 3710 | 3690 | 3715 | 3690 | 1034 |
| 528 | 20241217 | 104800 | 857434345 | 3710 | 3700 | 3710 | 3700 | 163 |
| 529 | 20241217 | 104700 | 856830030 | 3710 | 3705 | 3715 | 3705 | 115 |
| 530 | 20241217 | 104600 | 856403555 | 3710 | 3720 | 3720 | 3680 | 6091 |
| 531 | 20241217 | 104500 | 833847945 | 3720 | 3705 | 3720 | 3705 | 2604 |
| 532 | 20241217 | 104400 | 824190675 | 3705 | 3720 | 3720 | 3705 | 1516 |
| 533 | 20241217 | 104300 | 818554515 | 3720 | 3710 | 3725 | 3700 | 378 |
| 534 | 20241217 | 104200 | 817154130 | 3745 | 3745 | 3775 | 3700 | 5237 |
| 535 | 20241217 | 104100 | 797636620 | 3730 | 3710 | 3730 | 3695 | 1295 |
| 536 | 20241217 | 104000 | 792835090 | 3710 | 3685 | 3715 | 3680 | 3746 |
| 537 | 20241217 | 103900 | 778987790 | 3680 | 3690 | 3695 | 3680 | 661 |
| 538 | 20241217 | 103800 | 776548700 | 3690 | 3675 | 3695 | 3675 | 873 |
| 539 | 20241217 | 103700 | 773329715 | 3675 | 3650 | 3680 | 3650 | 2462 |
| 540 | 20241217 | 103600 | 764324575 | 3645 | 3640 | 3645 | 3640 | 1745 |
| 541 | 20241217 | 103500 | 757969330 | 3635 | 3635 | 3635 | 3635 | 0 |
| 542 | 20241217 | 103400 | 757969330 | 3635 | 3645 | 3645 | 3635 | 8 |
| 543 | 20241217 | 103300 | 757940180 | 3645 | 3645 | 3650 | 3635 | 107 |
| 544 | 20241217 | 103200 | 757549905 | 3650 | 3640 | 3650 | 3635 | 514 |
| 545 | 20241217 | 103100 | 755681375 | 3635 | 3635 | 3635 | 3635 | 14 |
| 546 | 20241217 | 103000 | 755630485 | 3635 | 3635 | 3635 | 3635 | 286 |
| 547 | 20241217 | 102900 | 754590875 | 3655 | 3655 | 3655 | 3655 | 0 |
| 548 | 20241217 | 102800 | 754590875 | 3655 | 3635 | 3655 | 3635 | 1468 |
| 549 | 20241217 | 102700 | 749241100 | 3640 | 3650 | 3650 | 3640 | 505 |
| 550 | 20241217 | 102600 | 747402645 | 3650 | 3640 | 3650 | 3640 | 220 |
| 551 | 20241217 | 102500 | 746601745 | 3640 | 3660 | 3660 | 3640 | 236 |
| 552 | 20241217 | 102400 | 745742265 | 3660 | 3650 | 3660 | 3635 | 2859 |
| 553 | 20241217 | 102300 | 735303590 | 3660 | 3650 | 3665 | 3650 | 1282 |
| 554 | 20241217 | 102200 | 730612775 | 3650 | 3645 | 3650 | 3635 | 497 |
| 555 | 20241217 | 102100 | 728801455 | 3635 | 3595 | 3635 | 3595 | 1189 |
| 556 | 20241217 | 102000 | 724488015 | 3595 | 3630 | 3630 | 3590 | 3463 |
| 557 | 20241217 | 101900 | 712019065 | 3650 | 3650 | 3650 | 3635 | 6907 |
| 558 | 20241217 | 101800 | 686855320 | 3655 | 3645 | 3660 | 3645 | 2362 |
| 559 | 20241217 | 101700 | 678228370 | 3645 | 3620 | 3645 | 3620 | 2282 |
| 560 | 20241217 | 101600 | 669924625 | 3620 | 3610 | 3620 | 3610 | 3098 |
| 561 | 20241217 | 101500 | 658731035 | 3605 | 3585 | 3605 | 3580 | 1018 |
| 562 | 20241217 | 101400 | 655069110 | 3570 | 3570 | 3570 | 3570 | 1 |
| 563 | 20241217 | 101300 | 655065540 | 3565 | 3580 | 3585 | 3565 | 977 |
| 564 | 20241217 | 101200 | 651573700 | 3580 | 3565 | 3580 | 3565 | 864 |
| 565 | 20241217 | 101100 | 648484720 | 3550 | 3550 | 3550 | 3545 | 104 |
| 566 | 20241217 | 101000 | 648115535 | 3545 | 3545 | 3545 | 3545 | 2 |
| 567 | 20241217 | 100900 | 648108445 | 3545 | 3565 | 3565 | 3545 | 1371 |
| 568 | 20241217 | 100800 | 643238645 | 3565 | 3570 | 3570 | 3565 | 661 |
| 569 | 20241217 | 100700 | 640882175 | 3570 | 3570 | 3570 | 3570 | 27 |
| 570 | 20241217 | 100600 | 640785785 | 3570 | 3570 | 3570 | 3570 | 2 |
| 571 | 20241217 | 100500 | 640778645 | 3545 | 3565 | 3565 | 3545 | 1210 |
| 572 | 20241217 | 100400 | 636478510 | 3565 | 3525 | 3570 | 3520 | 7309 |
| 573 | 20241217 | 100300 | 610651570 | 3525 | 3550 | 3550 | 3525 | 1307 |
| 574 | 20241217 | 100200 | 606034250 | 3550 | 3545 | 3550 | 3525 | 1101 |
| 575 | 20241217 | 100100 | 602131615 | 3545 | 3530 | 3545 | 3530 | 1150 |
| 576 | 20241217 | 100000 | 598070380 | 3530 | 3530 | 3545 | 3525 | 1083 |
| 577 | 20241217 | 095900 | 594245770 | 3525 | 3495 | 3525 | 3495 | 4300 |
| 578 | 20241217 | 095800 | 579164150 | 3490 | 3490 | 3495 | 3490 | 1272 |
| 579 | 20241217 | 095700 | 574724620 | 3485 | 3480 | 3485 | 3480 | 567 |
| 580 | 20241217 | 095600 | 572748650 | 3485 | 3480 | 3485 | 3480 | 3 |
| 581 | 20241217 | 095500 | 572738200 | 3465 | 3470 | 3470 | 3460 | 1276 |
| 582 | 20241217 | 095400 | 568319755 | 3480 | 3475 | 3480 | 3470 | 592 |
| 583 | 20241217 | 095300 | 566261170 | 3480 | 3480 | 3480 | 3465 | 316 |
| 584 | 20241217 | 095200 | 565162715 | 3480 | 3480 | 3480 | 3480 | 73 |
| 585 | 20241217 | 095100 | 564908675 | 3485 | 3460 | 3485 | 3460 | 266 |
| 586 | 20241217 | 095000 | 563985515 | 3460 | 3460 | 3465 | 3460 | 3018 |
| 587 | 20241217 | 094900 | 553538165 | 3455 | 3460 | 3460 | 3455 | 793 |
| 588 | 20241217 | 094800 | 550794390 | 3460 | 3460 | 3485 | 3460 | 841 |
| 589 | 20241217 | 094700 | 547883620 | 3485 | 3465 | 3485 | 3455 | 1461 |
| 590 | 20241217 | 094600 | 542826510 | 3460 | 3485 | 3490 | 3460 | 549 |
| 591 | 20241217 | 094500 | 540918635 | 3490 | 3490 | 3490 | 3490 | 151 |
| 592 | 20241217 | 094400 | 540391645 | 3490 | 3490 | 3490 | 3490 | 206 |
| 593 | 20241217 | 094300 | 539672705 | 3485 | 3490 | 3490 | 3485 | 318 |
| 594 | 20241217 | 094200 | 538563290 | 3490 | 3490 | 3490 | 3485 | 24 |
| 595 | 20241217 | 094100 | 538479550 | 3490 | 3490 | 3490 | 3490 | 424 |
| 596 | 20241217 | 094000 | 536999790 | 3490 | 3495 | 3495 | 3490 | 1608 |
| 597 | 20241217 | 093900 | 531387290 | 3490 | 3490 | 3505 | 3490 | 992 |
| 598 | 20241217 | 093800 | 527921730 | 3490 | 3505 | 3505 | 3490 | 210 |
| 599 | 20241217 | 093700 | 527188660 | 3505 | 3500 | 3505 | 3500 | 433 |
| 600 | 20241217 | 093600 | 525671990 | 3500 | 3485 | 3500 | 3485 | 115 |
| 601 | 20241217 | 093500 | 525271200 | 3490 | 3490 | 3490 | 3490 | 750 |
| 602 | 20241217 | 093400 | 522653700 | 3500 | 3500 | 3500 | 3500 | 6 |
| 603 | 20241217 | 093300 | 522632700 | 3505 | 3495 | 3505 | 3485 | 515 |
| 604 | 20241217 | 093200 | 520831385 | 3495 | 3475 | 3495 | 3475 | 544 |
| 605 | 20241217 | 093100 | 518940825 | 3475 | 3475 | 3495 | 3475 | 818 |
| 606 | 20241217 | 093000 | 516098235 | 3460 | 3475 | 3475 | 3450 | 1524 |
| 607 | 20241217 | 092900 | 510832250 | 3475 | 3480 | 3480 | 3475 | 3089 |
| 608 | 20241217 | 092800 | 500097465 | 3480 | 3500 | 3500 | 3480 | 3369 |
| 609 | 20241217 | 092700 | 488335205 | 3500 | 3505 | 3505 | 3495 | 1234 |
| 610 | 20241217 | 092600 | 484017490 | 3505 | 3475 | 3510 | 3475 | 959 |
| 611 | 20241217 | 092500 | 480658260 | 3505 | 3450 | 3510 | 3450 | 6597 |
| 612 | 20241217 | 092400 | 457598710 | 3445 | 3430 | 3445 | 3420 | 1327 |
| 613 | 20241217 | 092300 | 453047760 | 3430 | 3410 | 3430 | 3405 | 14372 |
| 614 | 20241217 | 092200 | 403871850 | 3410 | 3400 | 3420 | 3390 | 3496 |
| 615 | 20241217 | 092100 | 391972380 | 3405 | 3430 | 3460 | 3390 | 8768 |
| 616 | 20241217 | 092000 | 362126000 | 3430 | 3460 | 3460 | 3430 | 5476 |
| 617 | 20241217 | 091900 | 343243440 | 3470 | 3470 | 3480 | 3460 | 2473 |
| 618 | 20241217 | 091800 | 334663215 | 3470 | 3480 | 3490 | 3470 | 4280 |
| 619 | 20241217 | 091700 | 319794630 | 3485 | 3495 | 3495 | 3485 | 2987 |
| 620 | 20241217 | 091600 | 309369610 | 3490 | 3490 | 3500 | 3490 | 767 |
| 621 | 20241217 | 091500 | 306691225 | 3530 | 3505 | 3530 | 3470 | 4794 |
| 622 | 20241217 | 091400 | 289896250 | 3500 | 3555 | 3555 | 3500 | 3739 |
| 623 | 20241217 | 091300 | 276646535 | 3545 | 3550 | 3565 | 3535 | 3661 |
| 624 | 20241217 | 091200 | 263688230 | 3540 | 3560 | 3565 | 3540 | 940 |
| 625 | 20241217 | 091100 | 260349040 | 3560 | 3495 | 3560 | 3495 | 364 |
| 626 | 20241217 | 091000 | 259070320 | 3485 | 3465 | 3485 | 3460 | 2825 |
| 627 | 20241217 | 090900 | 249271600 | 3460 | 3465 | 3470 | 3455 | 3769 |
| 628 | 20241217 | 090800 | 236220940 | 3460 | 3455 | 3475 | 3450 | 3422 |
| 629 | 20241217 | 090700 | 224403890 | 3450 | 3495 | 3500 | 3440 | 4407 |
| 630 | 20241217 | 090600 | 209023310 | 3495 | 3430 | 3535 | 3420 | 6060 |
| 631 | 20241217 | 090500 | 188229420 | 3430 | 3485 | 3505 | 3430 | 13747 |
| 632 | 20241217 | 090400 | 140759335 | 3480 | 3520 | 3520 | 3480 | 12543 |
| 633 | 20241217 | 090300 | 96904475 | 3505 | 3560 | 3570 | 3505 | 4696 |
| 634 | 20241217 | 090200 | 80274240 | 3560 | 3605 | 3605 | 3480 | 7983 |
| 635 | 20241217 | 090100 | 52201020 | 3530 | 3590 | 3660 | 3495 | 9420 |
| 636 | 20241217 | 090000 | 18819510 | 3660 | 3585 | 3660 | 3585 | 5244 |