30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 190700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 11524 |
| 3 | 20241217 | 190600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 4 | 20241217 | 190500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 5 | 20241217 | 190400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 6 | 20241217 | 190300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 7 | 20241217 | 190200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 8 | 20241217 | 190100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 9 | 20241217 | 190000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 10 | 20241217 | 185900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 11 | 20241217 | 185800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 12 | 20241217 | 185700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 13 | 20241217 | 185600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 14 | 20241217 | 185500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 15 | 20241217 | 185400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 16 | 20241217 | 185300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 17 | 20241217 | 185200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 18 | 20241217 | 185100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 19 | 20241217 | 185000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 20 | 20241217 | 184900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 21 | 20241217 | 184800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 22 | 20241217 | 184700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 23 | 20241217 | 184600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 24 | 20241217 | 184500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 25 | 20241217 | 184400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 26 | 20241217 | 184300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 27 | 20241217 | 184200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 28 | 20241217 | 184100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 29 | 20241217 | 184000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 30 | 20241217 | 183900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 31 | 20241217 | 183800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 32 | 20241217 | 183700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 11524 |
| 33 | 20241217 | 183600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 34 | 20241217 | 183500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 35 | 20241217 | 183400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 36 | 20241217 | 183300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 37 | 20241217 | 183200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 38 | 20241217 | 183100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 39 | 20241217 | 183000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 40 | 20241217 | 182900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 41 | 20241217 | 182800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 42 | 20241217 | 182700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 43 | 20241217 | 182600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 44 | 20241217 | 182500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 45 | 20241217 | 182400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 46 | 20241217 | 182300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 47 | 20241217 | 182200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 48 | 20241217 | 182100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 49 | 20241217 | 182000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 50 | 20241217 | 181900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 51 | 20241217 | 181800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 52 | 20241217 | 181700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 53 | 20241217 | 181600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 54 | 20241217 | 181500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 55 | 20241217 | 181400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 56 | 20241217 | 181300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 57 | 20241217 | 181200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 58 | 20241217 | 181100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 59 | 20241217 | 181000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 60 | 20241217 | 180900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 61 | 20241217 | 180800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 62 | 20241217 | 180700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 11524 |
| 63 | 20241217 | 180600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 64 | 20241217 | 180500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 65 | 20241217 | 180400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 66 | 20241217 | 180300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 67 | 20241217 | 180200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 68 | 20241217 | 180100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 69 | 20241217 | 180000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 70 | 20241217 | 175900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 71 | 20241217 | 175800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 72 | 20241217 | 175700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 73 | 20241217 | 175600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 74 | 20241217 | 175500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 75 | 20241217 | 175400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 76 | 20241217 | 175300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 77 | 20241217 | 175200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 78 | 20241217 | 175100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 79 | 20241217 | 175000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 80 | 20241217 | 174900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 81 | 20241217 | 174800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 82 | 20241217 | 174700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 83 | 20241217 | 174600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 84 | 20241217 | 174500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 85 | 20241217 | 174400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 86 | 20241217 | 174300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 87 | 20241217 | 174200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 88 | 20241217 | 174100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 89 | 20241217 | 174000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 90 | 20241217 | 173900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 91 | 20241217 | 173800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 92 | 20241217 | 173700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 11524 |
| 93 | 20241217 | 173600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 94 | 20241217 | 173500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 95 | 20241217 | 173400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 96 | 20241217 | 173300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 97 | 20241217 | 173200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 98 | 20241217 | 173100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 99 | 20241217 | 173000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 100 | 20241217 | 172900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 101 | 20241217 | 172800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 102 | 20241217 | 172700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 103 | 20241217 | 172600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 104 | 20241217 | 172500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 105 | 20241217 | 172400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 106 | 20241217 | 172300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 107 | 20241217 | 172200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 108 | 20241217 | 172100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 109 | 20241217 | 172000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 110 | 20241217 | 171900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 111 | 20241217 | 171800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 112 | 20241217 | 171700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 113 | 20241217 | 171600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 114 | 20241217 | 171500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 115 | 20241217 | 171400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 116 | 20241217 | 171300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 117 | 20241217 | 171200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 118 | 20241217 | 171100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 119 | 20241217 | 171000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 120 | 20241217 | 170900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 121 | 20241217 | 170800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 122 | 20241217 | 170700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 11524 |
| 123 | 20241217 | 170600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 124 | 20241217 | 170500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 125 | 20241217 | 170400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 126 | 20241217 | 170300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 127 | 20241217 | 170200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 128 | 20241217 | 170100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 129 | 20241217 | 170000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 130 | 20241217 | 165900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 131 | 20241217 | 165800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 132 | 20241217 | 165700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 133 | 20241217 | 165600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 134 | 20241217 | 165500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 135 | 20241217 | 165400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 136 | 20241217 | 165300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 137 | 20241217 | 165200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 138 | 20241217 | 165100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 139 | 20241217 | 165000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 140 | 20241217 | 164900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 141 | 20241217 | 164800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 142 | 20241217 | 164700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 143 | 20241217 | 164600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 144 | 20241217 | 164500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 145 | 20241217 | 164400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 146 | 20241217 | 164300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 147 | 20241217 | 164200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 148 | 20241217 | 164100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 149 | 20241217 | 164000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 150 | 20241217 | 163900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 151 | 20241217 | 163800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 152 | 20241217 | 163700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 11524 |
| 153 | 20241217 | 163600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 154 | 20241217 | 163500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 155 | 20241217 | 163400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 156 | 20241217 | 163300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 157 | 20241217 | 163200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 158 | 20241217 | 163100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 159 | 20241217 | 163000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 160 | 20241217 | 162900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 161 | 20241217 | 162800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 162 | 20241217 | 162700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 163 | 20241217 | 162600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 164 | 20241217 | 162500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 165 | 20241217 | 162400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 166 | 20241217 | 162300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 167 | 20241217 | 162200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 168 | 20241217 | 162100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 169 | 20241217 | 162000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 170 | 20241217 | 161900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 171 | 20241217 | 161800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 172 | 20241217 | 161700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 173 | 20241217 | 161600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 174 | 20241217 | 161500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 175 | 20241217 | 161400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 176 | 20241217 | 161300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 177 | 20241217 | 161200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 178 | 20241217 | 161100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 179 | 20241217 | 161000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 180 | 20241217 | 160900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 181 | 20241217 | 160800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 182 | 20241217 | 160700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 11524 |
| 183 | 20241217 | 160600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 184 | 20241217 | 160500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 185 | 20241217 | 160400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 186 | 20241217 | 160300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 187 | 20241217 | 160200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 188 | 20241217 | 160100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 189 | 20241217 | 160000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 190 | 20241217 | 155900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 191 | 20241217 | 155800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 192 | 20241217 | 155700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 193 | 20241217 | 155600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 194 | 20241217 | 155500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 195 | 20241217 | 155400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 196 | 20241217 | 155300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 197 | 20241217 | 155200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 198 | 20241217 | 155100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 199 | 20241217 | 155000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 200 | 20241217 | 154900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 201 | 20241217 | 154800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 202 | 20241217 | 154700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 203 | 20241217 | 154600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 204 | 20241217 | 154500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 205 | 20241217 | 154400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 206 | 20241217 | 154300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 207 | 20241217 | 154200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 208 | 20241217 | 154100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 209 | 20241217 | 154000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 210 | 20241217 | 153900 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 211 | 20241217 | 153800 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 212 | 20241217 | 153700 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 11524 |
| 213 | 20241217 | 153600 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 214 | 20241217 | 153500 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 215 | 20241217 | 153400 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 216 | 20241217 | 153300 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 217 | 20241217 | 153200 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 218 | 20241217 | 153100 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 0 |
| 219 | 20241217 | 153000 | 1270695225 | 2255 | 2255 | 2255 | 2255 | 11524 |
| 220 | 20241217 | 152900 | 1244708605 | 2255 | 2255 | 2255 | 2255 | 0 |
| 221 | 20241217 | 152800 | 1244708605 | 2255 | 2255 | 2255 | 2255 | 0 |
| 222 | 20241217 | 152700 | 1244708605 | 2255 | 2255 | 2255 | 2255 | 0 |
| 223 | 20241217 | 152600 | 1244708605 | 2255 | 2255 | 2255 | 2255 | 0 |
| 224 | 20241217 | 152500 | 1244708605 | 2255 | 2255 | 2255 | 2255 | 0 |
| 225 | 20241217 | 152400 | 1244708605 | 2255 | 2255 | 2255 | 2255 | 0 |
| 226 | 20241217 | 152300 | 1244708605 | 2255 | 2255 | 2255 | 2255 | 0 |
| 227 | 20241217 | 152200 | 1244708605 | 2255 | 2255 | 2255 | 2255 | 0 |
| 228 | 20241217 | 152100 | 1244708605 | 2255 | 2255 | 2255 | 2255 | 0 |
| 229 | 20241217 | 152000 | 1244708605 | 2255 | 2255 | 2255 | 2255 | 0 |
| 230 | 20241217 | 151900 | 1244708605 | 2255 | 2245 | 2255 | 2245 | 988 |
| 231 | 20241217 | 151800 | 1242484665 | 2250 | 2250 | 2250 | 2250 | 248 |
| 232 | 20241217 | 151700 | 1241926665 | 2250 | 2250 | 2250 | 2250 | 2489 |
| 233 | 20241217 | 151600 | 1236326415 | 2245 | 2245 | 2245 | 2245 | 2923 |
| 234 | 20241217 | 151500 | 1229764280 | 2245 | 2245 | 2245 | 2245 | 18 |
| 235 | 20241217 | 151400 | 1229723870 | 2250 | 2250 | 2250 | 2250 | 10 |
| 236 | 20241217 | 151300 | 1229701370 | 2250 | 2250 | 2250 | 2250 | 54 |
| 237 | 20241217 | 151200 | 1229579870 | 2245 | 2245 | 2245 | 2245 | 58 |
| 238 | 20241217 | 151100 | 1229449660 | 2250 | 2250 | 2250 | 2250 | 501 |
| 239 | 20241217 | 151000 | 1228322410 | 2255 | 2255 | 2255 | 2255 | 0 |
| 240 | 20241217 | 150900 | 1228322410 | 2255 | 2255 | 2255 | 2255 | 0 |
| 241 | 20241217 | 150800 | 1228322410 | 2255 | 2245 | 2255 | 2245 | 4650 |
| 242 | 20241217 | 150700 | 1217882485 | 2240 | 2245 | 2250 | 2240 | 12451 |
| 243 | 20241217 | 150600 | 1189976410 | 2250 | 2250 | 2250 | 2250 | 2 |
| 244 | 20241217 | 150500 | 1189971910 | 2250 | 2245 | 2250 | 2245 | 409 |
| 245 | 20241217 | 150400 | 1189053135 | 2250 | 2250 | 2250 | 2250 | 1 |
| 246 | 20241217 | 150300 | 1189050885 | 2250 | 2250 | 2250 | 2250 | 85 |
| 247 | 20241217 | 150200 | 1188859635 | 2245 | 2245 | 2245 | 2245 | 361 |
| 248 | 20241217 | 150100 | 1188049190 | 2245 | 2245 | 2245 | 2245 | 1000 |
| 249 | 20241217 | 150000 | 1185804190 | 2245 | 2250 | 2250 | 2245 | 536 |
| 250 | 20241217 | 145900 | 1184600865 | 2245 | 2245 | 2245 | 2245 | 429 |
| 251 | 20241217 | 145800 | 1183637760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 252 | 20241217 | 145700 | 1183637760 | 2245 | 2250 | 2250 | 2245 | 3683 |
| 253 | 20241217 | 145600 | 1175369225 | 2245 | 2245 | 2245 | 2245 | 100 |
| 254 | 20241217 | 145500 | 1175144725 | 2250 | 2250 | 2250 | 2250 | 3939 |
| 255 | 20241217 | 145400 | 1166281975 | 2245 | 2250 | 2250 | 2245 | 493 |
| 256 | 20241217 | 145300 | 1165173980 | 2255 | 2255 | 2255 | 2255 | 0 |
| 257 | 20241217 | 145200 | 1165173980 | 2255 | 2255 | 2255 | 2255 | 0 |
| 258 | 20241217 | 145100 | 1165173980 | 2255 | 2255 | 2255 | 2255 | 10 |
| 259 | 20241217 | 145000 | 1165151430 | 2255 | 2255 | 2255 | 2255 | 1 |
| 260 | 20241217 | 144900 | 1165149175 | 2255 | 2255 | 2255 | 2255 | 0 |
| 261 | 20241217 | 144800 | 1165149175 | 2255 | 2250 | 2255 | 2250 | 43 |
| 262 | 20241217 | 144700 | 1165052420 | 2250 | 2250 | 2250 | 2250 | 0 |
| 263 | 20241217 | 144600 | 1165052420 | 2250 | 2250 | 2250 | 2250 | 131 |
| 264 | 20241217 | 144500 | 1164757670 | 2250 | 2250 | 2250 | 2250 | 0 |
| 265 | 20241217 | 144400 | 1164757670 | 2250 | 2255 | 2255 | 2250 | 5126 |
| 266 | 20241217 | 144300 | 1153223540 | 2255 | 2255 | 2255 | 2255 | 0 |
| 267 | 20241217 | 144200 | 1153223540 | 2255 | 2255 | 2255 | 2255 | 29 |
| 268 | 20241217 | 144100 | 1153158145 | 2255 | 2255 | 2255 | 2255 | 49 |
| 269 | 20241217 | 144000 | 1153047650 | 2255 | 2255 | 2255 | 2255 | 22 |
| 270 | 20241217 | 143900 | 1152998040 | 2260 | 2260 | 2260 | 2260 | 0 |
| 271 | 20241217 | 143800 | 1152998040 | 2260 | 2260 | 2265 | 2255 | 5897 |
| 272 | 20241217 | 143700 | 1139676295 | 2260 | 2260 | 2260 | 2260 | 1 |
| 273 | 20241217 | 143600 | 1139674035 | 2255 | 2260 | 2260 | 2255 | 619 |
| 274 | 20241217 | 143500 | 1138277405 | 2260 | 2260 | 2260 | 2260 | 2 |
| 275 | 20241217 | 143400 | 1138272885 | 2255 | 2255 | 2255 | 2255 | 62 |
| 276 | 20241217 | 143300 | 1138133075 | 2260 | 2260 | 2260 | 2260 | 1 |
| 277 | 20241217 | 143200 | 1138130815 | 2250 | 2250 | 2250 | 2250 | 346 |
| 278 | 20241217 | 143100 | 1137352315 | 2265 | 2265 | 2265 | 2265 | 0 |
| 279 | 20241217 | 143000 | 1137352315 | 2265 | 2260 | 2265 | 2260 | 3023 |
| 280 | 20241217 | 142900 | 1130520320 | 2260 | 2260 | 2260 | 2260 | 137 |
| 281 | 20241217 | 142800 | 1130210700 | 2260 | 2260 | 2260 | 2260 | 131 |
| 282 | 20241217 | 142700 | 1129914640 | 2255 | 2255 | 2255 | 2255 | 1092 |
| 283 | 20241217 | 142600 | 1127452180 | 2250 | 2250 | 2250 | 2250 | 42 |
| 284 | 20241217 | 142500 | 1127357680 | 2260 | 2260 | 2260 | 2260 | 0 |
| 285 | 20241217 | 142400 | 1127357680 | 2260 | 2260 | 2260 | 2260 | 0 |
| 286 | 20241217 | 142300 | 1127357680 | 2260 | 2255 | 2260 | 2255 | 298 |
| 287 | 20241217 | 142200 | 1126685590 | 2255 | 2255 | 2255 | 2255 | 22 |
| 288 | 20241217 | 142100 | 1126635980 | 2265 | 2255 | 2265 | 2255 | 539 |
| 289 | 20241217 | 142000 | 1125418285 | 2260 | 2260 | 2260 | 2260 | 100 |
| 290 | 20241217 | 141900 | 1125192285 | 2265 | 2260 | 2265 | 2260 | 3495 |
| 291 | 20241217 | 141800 | 1117291020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 292 | 20241217 | 141700 | 1117291020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 293 | 20241217 | 141600 | 1117291020 | 2260 | 2260 | 2260 | 2260 | 443 |
| 294 | 20241217 | 141500 | 1116289840 | 2260 | 2260 | 2260 | 2260 | 0 |
| 295 | 20241217 | 141400 | 1116289840 | 2260 | 2260 | 2260 | 2260 | 2568 |
| 296 | 20241217 | 141300 | 1110486160 | 2260 | 2260 | 2260 | 2260 | 0 |
| 297 | 20241217 | 141200 | 1110486160 | 2260 | 2260 | 2260 | 2260 | 0 |
| 298 | 20241217 | 141100 | 1110486160 | 2260 | 2260 | 2260 | 2260 | 264 |
| 299 | 20241217 | 141000 | 1109889520 | 2260 | 2260 | 2260 | 2260 | 0 |
| 300 | 20241217 | 140900 | 1109889520 | 2260 | 2260 | 2260 | 2260 | 0 |
| 301 | 20241217 | 140800 | 1109889520 | 2260 | 2250 | 2260 | 2250 | 298 |
| 302 | 20241217 | 140700 | 1109219010 | 2250 | 2250 | 2250 | 2250 | 1483 |
| 303 | 20241217 | 140600 | 1105882260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 304 | 20241217 | 140500 | 1105882260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 305 | 20241217 | 140400 | 1105882260 | 2260 | 2260 | 2260 | 2260 | 189 |
| 306 | 20241217 | 140300 | 1105455120 | 2260 | 2260 | 2260 | 2260 | 0 |
| 307 | 20241217 | 140200 | 1105455120 | 2260 | 2260 | 2260 | 2260 | 0 |
| 308 | 20241217 | 140100 | 1105455120 | 2260 | 2260 | 2260 | 2260 | 0 |
| 309 | 20241217 | 140000 | 1105455120 | 2260 | 2260 | 2260 | 2260 | 0 |
| 310 | 20241217 | 135900 | 1105455120 | 2260 | 2260 | 2260 | 2260 | 0 |
| 311 | 20241217 | 135800 | 1105455120 | 2260 | 2260 | 2260 | 2260 | 0 |
| 312 | 20241217 | 135700 | 1105455120 | 2260 | 2260 | 2260 | 2260 | 0 |
| 313 | 20241217 | 135600 | 1105455120 | 2260 | 2255 | 2260 | 2255 | 1101 |
| 314 | 20241217 | 135500 | 1102972360 | 2255 | 2255 | 2255 | 2255 | 1 |
| 315 | 20241217 | 135400 | 1102970105 | 2250 | 2250 | 2250 | 2250 | 142 |
| 316 | 20241217 | 135300 | 1102650605 | 2250 | 2250 | 2250 | 2245 | 361 |
| 317 | 20241217 | 135200 | 1101839230 | 2245 | 2255 | 2255 | 2245 | 980 |
| 318 | 20241217 | 135100 | 1099634520 | 2255 | 2255 | 2255 | 2255 | 3643 |
| 319 | 20241217 | 135000 | 1091419555 | 2255 | 2255 | 2255 | 2255 | 4 |
| 320 | 20241217 | 134900 | 1091410535 | 2250 | 2250 | 2250 | 2250 | 1315 |
| 321 | 20241217 | 134800 | 1088451785 | 2250 | 2250 | 2250 | 2250 | 0 |
| 322 | 20241217 | 134700 | 1088451785 | 2250 | 2250 | 2250 | 2250 | 548 |
| 323 | 20241217 | 134600 | 1087218785 | 2250 | 2245 | 2250 | 2245 | 664 |
| 324 | 20241217 | 134500 | 1085725605 | 2245 | 2245 | 2245 | 2245 | 3 |
| 325 | 20241217 | 134400 | 1085718870 | 2245 | 2250 | 2250 | 2245 | 2 |
| 326 | 20241217 | 134300 | 1085714375 | 2250 | 2250 | 2250 | 2250 | 0 |
| 327 | 20241217 | 134200 | 1085714375 | 2250 | 2250 | 2250 | 2250 | 349 |
| 328 | 20241217 | 134100 | 1084929125 | 2245 | 2245 | 2245 | 2245 | 2 |
| 329 | 20241217 | 134000 | 1084924635 | 2250 | 2250 | 2250 | 2250 | 0 |
| 330 | 20241217 | 133900 | 1084924635 | 2250 | 2250 | 2250 | 2250 | 0 |
| 331 | 20241217 | 133800 | 1084924635 | 2250 | 2250 | 2250 | 2250 | 0 |
| 332 | 20241217 | 133700 | 1084924635 | 2250 | 2250 | 2250 | 2245 | 996 |
| 333 | 20241217 | 133600 | 1082683945 | 2245 | 2245 | 2245 | 2245 | 0 |
| 334 | 20241217 | 133500 | 1082683945 | 2245 | 2245 | 2245 | 2245 | 0 |
| 335 | 20241217 | 133400 | 1082683945 | 2245 | 2245 | 2245 | 2245 | 130 |
| 336 | 20241217 | 133300 | 1082392095 | 2245 | 2245 | 2245 | 2245 | 70 |
| 337 | 20241217 | 133200 | 1082234945 | 2255 | 2255 | 2255 | 2255 | 0 |
| 338 | 20241217 | 133100 | 1082234945 | 2255 | 2250 | 2255 | 2245 | 1101 |
| 339 | 20241217 | 133000 | 1079758190 | 2240 | 2240 | 2240 | 2240 | 3 |
| 340 | 20241217 | 132900 | 1079751470 | 2240 | 2245 | 2245 | 2240 | 819 |
| 341 | 20241217 | 132800 | 1077914205 | 2245 | 2245 | 2245 | 2245 | 0 |
| 342 | 20241217 | 132700 | 1077914205 | 2245 | 2245 | 2245 | 2245 | 4 |
| 343 | 20241217 | 132600 | 1077905225 | 2245 | 2245 | 2245 | 2245 | 5 |
| 344 | 20241217 | 132500 | 1077894000 | 2240 | 2245 | 2245 | 2240 | 1213 |
| 345 | 20241217 | 132400 | 1075171630 | 2245 | 2245 | 2245 | 2245 | 860 |
| 346 | 20241217 | 132300 | 1073240930 | 2250 | 2250 | 2250 | 2250 | 0 |
| 347 | 20241217 | 132200 | 1073240930 | 2250 | 2250 | 2250 | 2250 | 25 |
| 348 | 20241217 | 132100 | 1073184680 | 2250 | 2250 | 2250 | 2250 | 217 |
| 349 | 20241217 | 132000 | 1072696430 | 2245 | 2245 | 2245 | 2245 | 364 |
| 350 | 20241217 | 131900 | 1071879250 | 2245 | 2245 | 2245 | 2245 | 101 |
| 351 | 20241217 | 131800 | 1071652505 | 2245 | 2245 | 2245 | 2245 | 1 |
| 352 | 20241217 | 131700 | 1071650260 | 2240 | 2245 | 2245 | 2240 | 372 |
| 353 | 20241217 | 131600 | 1070816945 | 2245 | 2250 | 2250 | 2240 | 3946 |
| 354 | 20241217 | 131500 | 1061942890 | 2250 | 2250 | 2250 | 2250 | 20 |
| 355 | 20241217 | 131400 | 1061897890 | 2250 | 2250 | 2250 | 2250 | 1 |
| 356 | 20241217 | 131300 | 1061895640 | 2250 | 2250 | 2250 | 2250 | 8 |
| 357 | 20241217 | 131200 | 1061877640 | 2250 | 2240 | 2250 | 2240 | 41 |
| 358 | 20241217 | 131100 | 1061785790 | 2240 | 2240 | 2240 | 2240 | 84 |
| 359 | 20241217 | 131000 | 1061597630 | 2245 | 2245 | 2245 | 2245 | 2 |
| 360 | 20241217 | 130900 | 1061593140 | 2250 | 2250 | 2250 | 2250 | 0 |
| 361 | 20241217 | 130800 | 1061593140 | 2250 | 2250 | 2250 | 2250 | 192 |
| 362 | 20241217 | 130700 | 1061161140 | 2245 | 2245 | 2245 | 2245 | 500 |
| 363 | 20241217 | 130600 | 1060038640 | 2245 | 2245 | 2245 | 2245 | 1687 |
| 364 | 20241217 | 130500 | 1056251325 | 2245 | 2245 | 2245 | 2245 | 5 |
| 365 | 20241217 | 130400 | 1056240100 | 2245 | 2245 | 2245 | 2245 | 1 |
| 366 | 20241217 | 130300 | 1056237855 | 2240 | 2240 | 2240 | 2240 | 489 |
| 367 | 20241217 | 130200 | 1055142495 | 2245 | 2240 | 2245 | 2240 | 388 |
| 368 | 20241217 | 130100 | 1054273370 | 2245 | 2240 | 2245 | 2240 | 102 |
| 369 | 20241217 | 130000 | 1054044885 | 2240 | 2240 | 2240 | 2240 | 131 |
| 370 | 20241217 | 125900 | 1053751445 | 2245 | 2245 | 2245 | 2245 | 61 |
| 371 | 20241217 | 125800 | 1053614500 | 2250 | 2250 | 2250 | 2250 | 0 |
| 372 | 20241217 | 125700 | 1053614500 | 2250 | 2250 | 2250 | 2250 | 0 |
| 373 | 20241217 | 125600 | 1053614500 | 2250 | 2250 | 2250 | 2250 | 1 |
| 374 | 20241217 | 125500 | 1053612250 | 2245 | 2245 | 2245 | 2245 | 2 |
| 375 | 20241217 | 125400 | 1053607760 | 2240 | 2240 | 2240 | 2240 | 0 |
| 376 | 20241217 | 125300 | 1053607760 | 2240 | 2240 | 2240 | 2240 | 0 |
| 377 | 20241217 | 125200 | 1053607760 | 2240 | 2240 | 2240 | 2240 | 0 |
| 378 | 20241217 | 125100 | 1053607760 | 2240 | 2245 | 2245 | 2240 | 263 |
| 379 | 20241217 | 125000 | 1053018580 | 2245 | 2245 | 2245 | 2245 | 720 |
| 380 | 20241217 | 124900 | 1051402180 | 2245 | 2245 | 2245 | 2245 | 2 |
| 381 | 20241217 | 124800 | 1051397690 | 2250 | 2245 | 2250 | 2245 | 1401 |
| 382 | 20241217 | 124700 | 1048252440 | 2240 | 2245 | 2245 | 2240 | 23 |
| 383 | 20241217 | 124600 | 1048200905 | 2245 | 2245 | 2245 | 2245 | 4 |
| 384 | 20241217 | 124500 | 1048191925 | 2245 | 2245 | 2245 | 2245 | 0 |
| 385 | 20241217 | 124400 | 1048191925 | 2245 | 2245 | 2245 | 2245 | 0 |
| 386 | 20241217 | 124300 | 1048191925 | 2245 | 2245 | 2245 | 2245 | 210 |
| 387 | 20241217 | 124200 | 1047720475 | 2245 | 2245 | 2245 | 2245 | 0 |
| 388 | 20241217 | 124100 | 1047720475 | 2245 | 2245 | 2245 | 2245 | 45 |
| 389 | 20241217 | 124000 | 1047619450 | 2240 | 2245 | 2245 | 2240 | 881 |
| 390 | 20241217 | 123900 | 1045642015 | 2245 | 2245 | 2245 | 2245 | 0 |
| 391 | 20241217 | 123800 | 1045642015 | 2245 | 2245 | 2245 | 2245 | 0 |
| 392 | 20241217 | 123700 | 1045642015 | 2245 | 2245 | 2245 | 2245 | 0 |
| 393 | 20241217 | 123600 | 1045642015 | 2245 | 2245 | 2245 | 2245 | 1000 |
| 394 | 20241217 | 123500 | 1043397015 | 2245 | 2245 | 2245 | 2245 | 10 |
| 395 | 20241217 | 123400 | 1043374565 | 2240 | 2240 | 2240 | 2240 | 60 |
| 396 | 20241217 | 123300 | 1043240165 | 2240 | 2240 | 2240 | 2240 | 0 |
| 397 | 20241217 | 123200 | 1043240165 | 2240 | 2240 | 2240 | 2240 | 0 |
| 398 | 20241217 | 123100 | 1043240165 | 2240 | 2240 | 2240 | 2240 | 248 |
| 399 | 20241217 | 123000 | 1042684645 | 2240 | 2240 | 2240 | 2240 | 4262 |
| 400 | 20241217 | 122900 | 1033137765 | 2245 | 2245 | 2245 | 2245 | 30 |
| 401 | 20241217 | 122800 | 1033070415 | 2245 | 2245 | 2245 | 2245 | 0 |
| 402 | 20241217 | 122700 | 1033070415 | 2245 | 2245 | 2245 | 2245 | 200 |
| 403 | 20241217 | 122600 | 1032621415 | 2240 | 2240 | 2240 | 2240 | 352 |
| 404 | 20241217 | 122500 | 1031832935 | 2240 | 2240 | 2240 | 2240 | 63 |
| 405 | 20241217 | 122400 | 1031691815 | 2245 | 2245 | 2245 | 2245 | 244 |
| 406 | 20241217 | 122300 | 1031144035 | 2245 | 2245 | 2245 | 2245 | 0 |
| 407 | 20241217 | 122200 | 1031144035 | 2245 | 2240 | 2245 | 2240 | 138 |
| 408 | 20241217 | 122100 | 1030834910 | 2245 | 2245 | 2245 | 2245 | 85 |
| 409 | 20241217 | 122000 | 1030644085 | 2235 | 2245 | 2245 | 2235 | 17068 |
| 410 | 20241217 | 121900 | 992391385 | 2245 | 2245 | 2245 | 2245 | 310 |
| 411 | 20241217 | 121800 | 991695435 | 2245 | 2245 | 2245 | 2245 | 756 |
| 412 | 20241217 | 121700 | 989998215 | 2245 | 2245 | 2245 | 2245 | 18 |
| 413 | 20241217 | 121600 | 989957805 | 2245 | 2240 | 2245 | 2240 | 5522 |
| 414 | 20241217 | 121500 | 977587525 | 2245 | 2245 | 2245 | 2245 | 33 |
| 415 | 20241217 | 121400 | 977513440 | 2245 | 2245 | 2245 | 2240 | 313 |
| 416 | 20241217 | 121300 | 976811955 | 2245 | 2245 | 2245 | 2245 | 1 |
| 417 | 20241217 | 121200 | 976809710 | 2245 | 2245 | 2245 | 2245 | 0 |
| 418 | 20241217 | 121100 | 976809710 | 2245 | 2245 | 2245 | 2245 | 15 |
| 419 | 20241217 | 121000 | 976776035 | 2245 | 2245 | 2245 | 2245 | 0 |
| 420 | 20241217 | 120900 | 976776035 | 2245 | 2245 | 2245 | 2240 | 107 |
| 421 | 20241217 | 120800 | 976535825 | 2245 | 2245 | 2245 | 2245 | 1 |
| 422 | 20241217 | 120700 | 976533580 | 2240 | 2245 | 2245 | 2240 | 393 |
| 423 | 20241217 | 120600 | 975652590 | 2245 | 2245 | 2245 | 2245 | 211 |
| 424 | 20241217 | 120500 | 975178895 | 2250 | 2250 | 2250 | 2250 | 1 |
| 425 | 20241217 | 120400 | 975176645 | 2245 | 2245 | 2245 | 2245 | 150 |
| 426 | 20241217 | 120300 | 974839895 | 2250 | 2245 | 2250 | 2245 | 2205 |
| 427 | 20241217 | 120200 | 969889660 | 2245 | 2245 | 2245 | 2245 | 112 |
| 428 | 20241217 | 120100 | 969638220 | 2250 | 2240 | 2250 | 2240 | 187 |
| 429 | 20241217 | 120000 | 969219320 | 2240 | 2240 | 2240 | 2240 | 24 |
| 430 | 20241217 | 115900 | 969165560 | 2250 | 2250 | 2250 | 2250 | 107 |
| 431 | 20241217 | 115800 | 968924810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 432 | 20241217 | 115700 | 968924810 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 433 | 20241217 | 115600 | 966674810 | 2250 | 2240 | 2250 | 2240 | 171 |
| 434 | 20241217 | 115500 | 966291760 | 2250 | 2250 | 2250 | 2245 | 2772 |
| 435 | 20241217 | 115400 | 960068610 | 2250 | 2255 | 2255 | 2250 | 2 |
| 436 | 20241217 | 115300 | 960064105 | 2250 | 2255 | 2255 | 2245 | 28247 |
| 437 | 20241217 | 115200 | 896537625 | 2255 | 2255 | 2255 | 2250 | 1288 |
| 438 | 20241217 | 115100 | 893637600 | 2250 | 2250 | 2255 | 2250 | 2001 |
| 439 | 20241217 | 115000 | 889130350 | 2250 | 2255 | 2255 | 2250 | 1023 |
| 440 | 20241217 | 114900 | 886828000 | 2255 | 2255 | 2255 | 2255 | 100 |
| 441 | 20241217 | 114800 | 886602500 | 2255 | 2255 | 2255 | 2255 | 0 |
| 442 | 20241217 | 114700 | 886602500 | 2255 | 2255 | 2255 | 2255 | 0 |
| 443 | 20241217 | 114600 | 886602500 | 2255 | 2250 | 2255 | 2250 | 456 |
| 444 | 20241217 | 114500 | 885576490 | 2250 | 2250 | 2250 | 2250 | 0 |
| 445 | 20241217 | 114400 | 885576490 | 2250 | 2250 | 2250 | 2250 | 599 |
| 446 | 20241217 | 114300 | 884228740 | 2250 | 2250 | 2250 | 2250 | 1 |
| 447 | 20241217 | 114200 | 884226490 | 2245 | 2245 | 2245 | 2245 | 299 |
| 448 | 20241217 | 114100 | 883555235 | 2255 | 2255 | 2255 | 2255 | 1 |
| 449 | 20241217 | 114000 | 883552980 | 2250 | 2250 | 2250 | 2250 | 2618 |
| 450 | 20241217 | 113900 | 877662480 | 2250 | 2250 | 2250 | 2250 | 0 |
| 451 | 20241217 | 113800 | 877662480 | 2250 | 2250 | 2250 | 2250 | 132 |
| 452 | 20241217 | 113700 | 877365480 | 2245 | 2250 | 2255 | 2245 | 122 |
| 453 | 20241217 | 113600 | 877090980 | 2255 | 2255 | 2255 | 2255 | 100 |
| 454 | 20241217 | 113500 | 876865480 | 2255 | 2255 | 2255 | 2255 | 0 |
| 455 | 20241217 | 113400 | 876865480 | 2255 | 2245 | 2255 | 2245 | 448 |
| 456 | 20241217 | 113300 | 875858900 | 2255 | 2250 | 2255 | 2250 | 1017 |
| 457 | 20241217 | 113200 | 873570570 | 2255 | 2245 | 2255 | 2245 | 565 |
| 458 | 20241217 | 113100 | 872301505 | 2255 | 2255 | 2255 | 2255 | 120 |
| 459 | 20241217 | 113000 | 872030905 | 2255 | 2250 | 2255 | 2250 | 31 |
| 460 | 20241217 | 112900 | 871961150 | 2250 | 2250 | 2250 | 2250 | 314 |
| 461 | 20241217 | 112800 | 871254650 | 2250 | 2250 | 2250 | 2250 | 0 |
| 462 | 20241217 | 112700 | 871254650 | 2250 | 2250 | 2250 | 2250 | 0 |
| 463 | 20241217 | 112600 | 871254650 | 2250 | 2250 | 2250 | 2250 | 0 |
| 464 | 20241217 | 112500 | 871254650 | 2250 | 2245 | 2250 | 2245 | 2250 |
| 465 | 20241217 | 112400 | 866197760 | 2250 | 2255 | 2255 | 2250 | 1572 |
| 466 | 20241217 | 112300 | 862660755 | 2255 | 2250 | 2255 | 2245 | 4953 |
| 467 | 20241217 | 112200 | 851519610 | 2255 | 2255 | 2255 | 2255 | 0 |
| 468 | 20241217 | 112100 | 851519610 | 2255 | 2255 | 2255 | 2255 | 2 |
| 469 | 20241217 | 112000 | 851515100 | 2245 | 2245 | 2255 | 2245 | 1555 |
| 470 | 20241217 | 111900 | 848019105 | 2250 | 2250 | 2250 | 2250 | 53 |
| 471 | 20241217 | 111800 | 847899855 | 2245 | 2255 | 2255 | 2245 | 2386 |
| 472 | 20241217 | 111700 | 842532755 | 2255 | 2250 | 2255 | 2250 | 194 |
| 473 | 20241217 | 111600 | 842095745 | 2255 | 2255 | 2255 | 2255 | 0 |
| 474 | 20241217 | 111500 | 842095745 | 2255 | 2250 | 2255 | 2250 | 2 |
| 475 | 20241217 | 111400 | 842091240 | 2250 | 2245 | 2255 | 2245 | 316 |
| 476 | 20241217 | 111300 | 841381235 | 2245 | 2250 | 2255 | 2245 | 480 |
| 477 | 20241217 | 111200 | 840303570 | 2250 | 2255 | 2255 | 2250 | 188 |
| 478 | 20241217 | 111100 | 839879695 | 2260 | 2260 | 2260 | 2260 | 2 |
| 479 | 20241217 | 111000 | 839875175 | 2245 | 2255 | 2255 | 2245 | 2887 |
| 480 | 20241217 | 110900 | 833380290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 481 | 20241217 | 110800 | 833380290 | 2260 | 2250 | 2260 | 2245 | 223 |
| 482 | 20241217 | 110700 | 832878890 | 2250 | 2250 | 2255 | 2245 | 5887 |
| 483 | 20241217 | 110600 | 819632850 | 2255 | 2255 | 2255 | 2255 | 0 |
| 484 | 20241217 | 110500 | 819632850 | 2255 | 2245 | 2255 | 2245 | 1261 |
| 485 | 20241217 | 110400 | 816795600 | 2250 | 2250 | 2250 | 2250 | 767 |
| 486 | 20241217 | 110300 | 815069850 | 2250 | 2250 | 2250 | 2250 | 818 |
| 487 | 20241217 | 110200 | 813229350 | 2255 | 2255 | 2255 | 2250 | 23 |
| 488 | 20241217 | 110100 | 813177585 | 2250 | 2250 | 2250 | 2250 | 4 |
| 489 | 20241217 | 110000 | 813168585 | 2255 | 2255 | 2255 | 2255 | 0 |
| 490 | 20241217 | 105900 | 813168585 | 2255 | 2250 | 2255 | 2245 | 4028 |
| 491 | 20241217 | 105800 | 804121470 | 2255 | 2265 | 2265 | 2250 | 172 |
| 492 | 20241217 | 105700 | 803733865 | 2265 | 2260 | 2265 | 2245 | 16750 |
| 493 | 20241217 | 105600 | 766042225 | 2265 | 2265 | 2265 | 2265 | 1 |
| 494 | 20241217 | 105500 | 766039960 | 2260 | 2270 | 2270 | 2260 | 56 |
| 495 | 20241217 | 105400 | 765913335 | 2270 | 2270 | 2270 | 2270 | 0 |
| 496 | 20241217 | 105300 | 765913335 | 2270 | 2270 | 2270 | 2270 | 1 |
| 497 | 20241217 | 105200 | 765911065 | 2260 | 2265 | 2265 | 2260 | 4000 |
| 498 | 20241217 | 105100 | 756868145 | 2270 | 2270 | 2270 | 2270 | 732 |
| 499 | 20241217 | 105000 | 755206505 | 2275 | 2260 | 2275 | 2260 | 14863 |
| 500 | 20241217 | 104900 | 721589195 | 2260 | 2260 | 2260 | 2260 | 1 |
| 501 | 20241217 | 104800 | 721586935 | 2260 | 2265 | 2265 | 2260 | 2 |
| 502 | 20241217 | 104700 | 721582410 | 2250 | 2265 | 2265 | 2250 | 1391 |
| 503 | 20241217 | 104600 | 718442660 | 2260 | 2255 | 2265 | 2255 | 363 |
| 504 | 20241217 | 104500 | 717623575 | 2255 | 2255 | 2255 | 2255 | 0 |
| 505 | 20241217 | 104400 | 717623575 | 2255 | 2250 | 2255 | 2245 | 2002 |
| 506 | 20241217 | 104300 | 713129050 | 2245 | 2265 | 2265 | 2245 | 29123 |
| 507 | 20241217 | 104200 | 647597645 | 2265 | 2265 | 2265 | 2265 | 1 |
| 508 | 20241217 | 104100 | 647595380 | 2255 | 2260 | 2260 | 2255 | 237 |
| 509 | 20241217 | 104000 | 647060755 | 2265 | 2260 | 2265 | 2255 | 130 |
| 510 | 20241217 | 103900 | 646767405 | 2255 | 2265 | 2265 | 2255 | 2713 |
| 511 | 20241217 | 103800 | 640637755 | 2265 | 2260 | 2265 | 2260 | 66 |
| 512 | 20241217 | 103700 | 640488300 | 2255 | 2260 | 2265 | 2255 | 13169 |
| 513 | 20241217 | 103600 | 610740530 | 2260 | 2260 | 2260 | 2260 | 632 |
| 514 | 20241217 | 103500 | 609312210 | 2260 | 2265 | 2265 | 2260 | 2536 |
| 515 | 20241217 | 103400 | 603575450 | 2260 | 2265 | 2270 | 2260 | 1596 |
| 516 | 20241217 | 103300 | 599966170 | 2265 | 2270 | 2270 | 2265 | 1720 |
| 517 | 20241217 | 103200 | 596070345 | 2265 | 2265 | 2265 | 2265 | 1447 |
| 518 | 20241217 | 103100 | 592792890 | 2270 | 2270 | 2270 | 2270 | 50 |
| 519 | 20241217 | 103000 | 592679390 | 2270 | 2270 | 2270 | 2265 | 165 |
| 520 | 20241217 | 102900 | 592304900 | 2275 | 2270 | 2275 | 2265 | 12038 |
| 521 | 20241217 | 102800 | 565018110 | 2275 | 2275 | 2275 | 2275 | 41 |
| 522 | 20241217 | 102700 | 564924835 | 2275 | 2270 | 2275 | 2270 | 663 |
| 523 | 20241217 | 102600 | 563416820 | 2275 | 2275 | 2275 | 2275 | 1 |
| 524 | 20241217 | 102500 | 563414545 | 2275 | 2270 | 2275 | 2265 | 287 |
| 525 | 20241217 | 102400 | 562763930 | 2270 | 2270 | 2280 | 2270 | 8101 |
| 526 | 20241217 | 102300 | 544374610 | 2275 | 2275 | 2280 | 2275 | 1164 |
| 527 | 20241217 | 102200 | 541726505 | 2280 | 2280 | 2280 | 2280 | 0 |
| 528 | 20241217 | 102100 | 541726505 | 2280 | 2275 | 2280 | 2275 | 71 |
| 529 | 20241217 | 102000 | 541564975 | 2280 | 2280 | 2280 | 2280 | 1 |
| 530 | 20241217 | 101900 | 541562695 | 2285 | 2285 | 2285 | 2285 | 18 |
| 531 | 20241217 | 101800 | 541521565 | 2285 | 2285 | 2285 | 2285 | 1003 |
| 532 | 20241217 | 101700 | 539229710 | 2285 | 2285 | 2285 | 2285 | 0 |
| 533 | 20241217 | 101600 | 539229710 | 2285 | 2285 | 2285 | 2285 | 27 |
| 534 | 20241217 | 101500 | 539168015 | 2280 | 2280 | 2280 | 2280 | 1722 |
| 535 | 20241217 | 101400 | 535241855 | 2280 | 2280 | 2280 | 2280 | 1 |
| 536 | 20241217 | 101300 | 535239575 | 2275 | 2275 | 2275 | 2275 | 2935 |
| 537 | 20241217 | 101200 | 528562450 | 2275 | 2275 | 2275 | 2275 | 1024 |
| 538 | 20241217 | 101100 | 526232850 | 2275 | 2275 | 2275 | 2275 | 420 |
| 539 | 20241217 | 101000 | 525277350 | 2280 | 2280 | 2280 | 2280 | 4 |
| 540 | 20241217 | 100900 | 525268230 | 2275 | 2280 | 2285 | 2275 | 4836 |
| 541 | 20241217 | 100800 | 514245325 | 2285 | 2285 | 2285 | 2285 | 41 |
| 542 | 20241217 | 100700 | 514151640 | 2285 | 2285 | 2285 | 2285 | 13 |
| 543 | 20241217 | 100600 | 514121935 | 2285 | 2285 | 2285 | 2285 | 1 |
| 544 | 20241217 | 100500 | 514119650 | 2275 | 2285 | 2285 | 2275 | 456 |
| 545 | 20241217 | 100400 | 513080650 | 2285 | 2280 | 2285 | 2280 | 1508 |
| 546 | 20241217 | 100300 | 509642405 | 2280 | 2275 | 2280 | 2275 | 2362 |
| 547 | 20241217 | 100200 | 504257870 | 2280 | 2280 | 2280 | 2280 | 36 |
| 548 | 20241217 | 100100 | 504175790 | 2280 | 2280 | 2280 | 2280 | 2 |
| 549 | 20241217 | 100000 | 504171230 | 2270 | 2275 | 2275 | 2270 | 4083 |
| 550 | 20241217 | 095900 | 494895280 | 2280 | 2280 | 2280 | 2280 | 2 |
| 551 | 20241217 | 095800 | 494890720 | 2270 | 2280 | 2280 | 2270 | 14176 |
| 552 | 20241217 | 095700 | 462664915 | 2285 | 2285 | 2285 | 2285 | 0 |
| 553 | 20241217 | 095600 | 462664915 | 2285 | 2285 | 2285 | 2285 | 500 |
| 554 | 20241217 | 095500 | 461522415 | 2285 | 2285 | 2285 | 2285 | 110 |
| 555 | 20241217 | 095400 | 461271065 | 2290 | 2285 | 2290 | 2275 | 7145 |
| 556 | 20241217 | 095300 | 444964685 | 2285 | 2280 | 2290 | 2280 | 2335 |
| 557 | 20241217 | 095200 | 439630590 | 2280 | 2275 | 2280 | 2275 | 1427 |
| 558 | 20241217 | 095100 | 436379530 | 2275 | 2280 | 2280 | 2270 | 11885 |
| 559 | 20241217 | 095000 | 409330050 | 2275 | 2275 | 2275 | 2275 | 0 |
| 560 | 20241217 | 094900 | 409330050 | 2275 | 2275 | 2290 | 2270 | 18882 |
| 561 | 20241217 | 094800 | 366299060 | 2280 | 2300 | 2300 | 2275 | 33758 |
| 562 | 20241217 | 094700 | 289082665 | 2300 | 2300 | 2305 | 2295 | 3638 |
| 563 | 20241217 | 094600 | 280717205 | 2305 | 2300 | 2305 | 2300 | 3739 |
| 564 | 20241217 | 094500 | 272116500 | 2305 | 2310 | 2310 | 2300 | 1928 |
| 565 | 20241217 | 094400 | 267674620 | 2310 | 2310 | 2310 | 2310 | 48 |
| 566 | 20241217 | 094300 | 267563740 | 2310 | 2310 | 2310 | 2310 | 1 |
| 567 | 20241217 | 094200 | 267561430 | 2310 | 2310 | 2310 | 2300 | 2717 |
| 568 | 20241217 | 094100 | 261289190 | 2305 | 2305 | 2305 | 2305 | 5 |
| 569 | 20241217 | 094000 | 261277665 | 2315 | 2315 | 2315 | 2300 | 1844 |
| 570 | 20241217 | 093900 | 257036435 | 2315 | 2310 | 2315 | 2300 | 12484 |
| 571 | 20241217 | 093800 | 228277705 | 2310 | 2310 | 2310 | 2310 | 62 |
| 572 | 20241217 | 093700 | 228134485 | 2315 | 2315 | 2315 | 2305 | 738 |
| 573 | 20241217 | 093600 | 226426850 | 2310 | 2310 | 2310 | 2310 | 2273 |
| 574 | 20241217 | 093500 | 221176220 | 2315 | 2310 | 2315 | 2310 | 63 |
| 575 | 20241217 | 093400 | 221030685 | 2310 | 2315 | 2315 | 2305 | 1263 |
| 576 | 20241217 | 093300 | 218115150 | 2315 | 2315 | 2315 | 2305 | 5899 |
| 577 | 20241217 | 093200 | 204489405 | 2315 | 2310 | 2315 | 2310 | 102 |
| 578 | 20241217 | 093100 | 204253585 | 2310 | 2310 | 2310 | 2310 | 0 |
| 579 | 20241217 | 093000 | 204253585 | 2310 | 2310 | 2310 | 2310 | 3127 |
| 580 | 20241217 | 092900 | 197030215 | 2320 | 2320 | 2320 | 2320 | 1 |
| 581 | 20241217 | 092800 | 197027895 | 2310 | 2325 | 2325 | 2310 | 2215 |
| 582 | 20241217 | 092700 | 191899045 | 2325 | 2320 | 2325 | 2320 | 131 |
| 583 | 20241217 | 092600 | 191594720 | 2325 | 2310 | 2325 | 2310 | 2893 |
| 584 | 20241217 | 092500 | 184891690 | 2315 | 2315 | 2315 | 2315 | 1 |
| 585 | 20241217 | 092400 | 184889375 | 2310 | 2310 | 2310 | 2310 | 1955 |
| 586 | 20241217 | 092300 | 180373325 | 2310 | 2310 | 2310 | 2310 | 50 |
| 587 | 20241217 | 092200 | 180257825 | 2305 | 2310 | 2315 | 2305 | 3894 |
| 588 | 20241217 | 092100 | 171261720 | 2310 | 2315 | 2315 | 2310 | 854 |
| 589 | 20241217 | 092000 | 169288765 | 2320 | 2320 | 2320 | 2320 | 99 |
| 590 | 20241217 | 091900 | 169059085 | 2320 | 2320 | 2320 | 2305 | 13854 |
| 591 | 20241217 | 091800 | 137055650 | 2320 | 2320 | 2320 | 2320 | 1100 |
| 592 | 20241217 | 091700 | 134503650 | 2320 | 2320 | 2320 | 2320 | 1095 |
| 593 | 20241217 | 091600 | 131963250 | 2320 | 2315 | 2320 | 2315 | 134 |
| 594 | 20241217 | 091500 | 131652385 | 2320 | 2320 | 2320 | 2320 | 1258 |
| 595 | 20241217 | 091400 | 128733825 | 2330 | 2330 | 2330 | 2330 | 0 |
| 596 | 20241217 | 091300 | 128733825 | 2330 | 2325 | 2330 | 2315 | 1688 |
| 597 | 20241217 | 091200 | 124806085 | 2330 | 2315 | 2330 | 2315 | 201 |
| 598 | 20241217 | 091100 | 124340755 | 2330 | 2315 | 2330 | 2310 | 1895 |
| 599 | 20241217 | 091000 | 119963235 | 2330 | 2315 | 2330 | 2310 | 3804 |
| 600 | 20241217 | 090900 | 111159755 | 2330 | 2330 | 2330 | 2310 | 858 |
| 601 | 20241217 | 090800 | 109172735 | 2310 | 2330 | 2330 | 2310 | 23981 |
| 602 | 20241217 | 090700 | 53534395 | 2335 | 2340 | 2340 | 2335 | 21 |
| 603 | 20241217 | 090600 | 53485310 | 2340 | 2335 | 2340 | 2335 | 18 |
| 604 | 20241217 | 090500 | 53443260 | 2335 | 2335 | 2335 | 2335 | 20 |
| 605 | 20241217 | 090400 | 53396560 | 2335 | 2335 | 2335 | 2335 | 17 |
| 606 | 20241217 | 090300 | 53356865 | 2330 | 2340 | 2340 | 2330 | 10112 |
| 607 | 20241217 | 090200 | 29795885 | 2330 | 2330 | 2330 | 2330 | 1911 |
| 608 | 20241217 | 090100 | 25343255 | 2335 | 2330 | 2335 | 2330 | 4514 |
| 609 | 20241217 | 090000 | 14825585 | 2335 | 2345 | 2345 | 2335 | 6333 |