30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 191100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 21834 |
| 3 | 20241212 | 191000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 4 | 20241212 | 190900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 5 | 20241212 | 190800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 6 | 20241212 | 190700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 7 | 20241212 | 190600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 8 | 20241212 | 190500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 9 | 20241212 | 190400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 10 | 20241212 | 190300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 11 | 20241212 | 190200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 12 | 20241212 | 190100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 13 | 20241212 | 190000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 14 | 20241212 | 185900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 15 | 20241212 | 185800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 16 | 20241212 | 185700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 17 | 20241212 | 185600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 18 | 20241212 | 185500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 19 | 20241212 | 185400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 20 | 20241212 | 185300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 21 | 20241212 | 185200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 22 | 20241212 | 185100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 23 | 20241212 | 185000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 24 | 20241212 | 184900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 25 | 20241212 | 184800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 26 | 20241212 | 184700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 27 | 20241212 | 184600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 28 | 20241212 | 184500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 29 | 20241212 | 184400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 30 | 20241212 | 184300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 31 | 20241212 | 184200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 32 | 20241212 | 184100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 21834 |
| 33 | 20241212 | 184000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 34 | 20241212 | 183900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 35 | 20241212 | 183800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 36 | 20241212 | 183700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 37 | 20241212 | 183600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 38 | 20241212 | 183500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 39 | 20241212 | 183400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 40 | 20241212 | 183300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 41 | 20241212 | 183200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 42 | 20241212 | 183100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 43 | 20241212 | 183000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 44 | 20241212 | 182900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 45 | 20241212 | 182800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 46 | 20241212 | 182700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 47 | 20241212 | 182600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 48 | 20241212 | 182500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 49 | 20241212 | 182400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 50 | 20241212 | 182300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 51 | 20241212 | 182200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 52 | 20241212 | 182100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 53 | 20241212 | 182000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 54 | 20241212 | 181900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 55 | 20241212 | 181800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 56 | 20241212 | 181700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 57 | 20241212 | 181600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 58 | 20241212 | 181500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 59 | 20241212 | 181400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 60 | 20241212 | 181300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 61 | 20241212 | 181200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 62 | 20241212 | 181100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 21834 |
| 63 | 20241212 | 181000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 64 | 20241212 | 180900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 65 | 20241212 | 180800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 66 | 20241212 | 180700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 67 | 20241212 | 180600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 68 | 20241212 | 180500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 69 | 20241212 | 180400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 70 | 20241212 | 180300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 71 | 20241212 | 180200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 72 | 20241212 | 180100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 73 | 20241212 | 180000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 74 | 20241212 | 175900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 75 | 20241212 | 175800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 76 | 20241212 | 175700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 77 | 20241212 | 175600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 78 | 20241212 | 175500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 79 | 20241212 | 175400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 80 | 20241212 | 175300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 81 | 20241212 | 175200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 82 | 20241212 | 175100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 83 | 20241212 | 175000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 84 | 20241212 | 174900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 85 | 20241212 | 174800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 86 | 20241212 | 174700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 87 | 20241212 | 174600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 88 | 20241212 | 174500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 89 | 20241212 | 174400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 90 | 20241212 | 174300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 91 | 20241212 | 174200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 92 | 20241212 | 174100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 21834 |
| 93 | 20241212 | 174000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 94 | 20241212 | 173900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 95 | 20241212 | 173800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 96 | 20241212 | 173700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 97 | 20241212 | 173600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 98 | 20241212 | 173500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 99 | 20241212 | 173400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 100 | 20241212 | 173300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 101 | 20241212 | 173200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 102 | 20241212 | 173100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 103 | 20241212 | 173000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 104 | 20241212 | 172900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 105 | 20241212 | 172800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 106 | 20241212 | 172700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 107 | 20241212 | 172600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 108 | 20241212 | 172500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 109 | 20241212 | 172400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 110 | 20241212 | 172300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 111 | 20241212 | 172200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 112 | 20241212 | 172100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 113 | 20241212 | 172000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 114 | 20241212 | 171900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 115 | 20241212 | 171800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 116 | 20241212 | 171700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 117 | 20241212 | 171600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 118 | 20241212 | 171500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 119 | 20241212 | 171400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 120 | 20241212 | 171300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 121 | 20241212 | 171200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 122 | 20241212 | 171100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 21834 |
| 123 | 20241212 | 171000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 124 | 20241212 | 170900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 125 | 20241212 | 170800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 126 | 20241212 | 170700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 127 | 20241212 | 170600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 128 | 20241212 | 170500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 129 | 20241212 | 170400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 130 | 20241212 | 170300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 131 | 20241212 | 170200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 132 | 20241212 | 170100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 133 | 20241212 | 170000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 134 | 20241212 | 165900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 135 | 20241212 | 165800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 136 | 20241212 | 165700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 137 | 20241212 | 165600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 138 | 20241212 | 165500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 139 | 20241212 | 165400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 140 | 20241212 | 165300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 141 | 20241212 | 165200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 142 | 20241212 | 165100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 143 | 20241212 | 165000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 144 | 20241212 | 164900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 145 | 20241212 | 164800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 146 | 20241212 | 164700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 147 | 20241212 | 164600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 148 | 20241212 | 164500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 149 | 20241212 | 164400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 150 | 20241212 | 164300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 151 | 20241212 | 164200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 152 | 20241212 | 164100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 21834 |
| 153 | 20241212 | 164000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 154 | 20241212 | 163900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 155 | 20241212 | 163800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 156 | 20241212 | 163700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 157 | 20241212 | 163600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 158 | 20241212 | 163500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 159 | 20241212 | 163400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 160 | 20241212 | 163300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 161 | 20241212 | 163200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 162 | 20241212 | 163100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 163 | 20241212 | 163000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 164 | 20241212 | 162900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 165 | 20241212 | 162800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 166 | 20241212 | 162700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 167 | 20241212 | 162600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 168 | 20241212 | 162500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 169 | 20241212 | 162400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 170 | 20241212 | 162300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 171 | 20241212 | 162200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 172 | 20241212 | 162100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 173 | 20241212 | 162000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 174 | 20241212 | 161900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 175 | 20241212 | 161800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 176 | 20241212 | 161700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 177 | 20241212 | 161600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 178 | 20241212 | 161500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 179 | 20241212 | 161400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 180 | 20241212 | 161300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 181 | 20241212 | 161200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 182 | 20241212 | 161100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 21834 |
| 183 | 20241212 | 161000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 184 | 20241212 | 160900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 185 | 20241212 | 160800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 186 | 20241212 | 160700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 187 | 20241212 | 160600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 188 | 20241212 | 160500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 189 | 20241212 | 160400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 190 | 20241212 | 160300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 191 | 20241212 | 160200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 192 | 20241212 | 160100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 193 | 20241212 | 160000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 194 | 20241212 | 155900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 195 | 20241212 | 155800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 196 | 20241212 | 155700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 197 | 20241212 | 155600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 198 | 20241212 | 155500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 199 | 20241212 | 155400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 200 | 20241212 | 155300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 201 | 20241212 | 155200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 202 | 20241212 | 155100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 203 | 20241212 | 155000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 204 | 20241212 | 154900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 205 | 20241212 | 154800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 206 | 20241212 | 154700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 207 | 20241212 | 154600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 208 | 20241212 | 154500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 209 | 20241212 | 154400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 210 | 20241212 | 154300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 211 | 20241212 | 154200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 212 | 20241212 | 154100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 21834 |
| 213 | 20241212 | 154000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 214 | 20241212 | 153900 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 215 | 20241212 | 153800 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 216 | 20241212 | 153700 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 217 | 20241212 | 153600 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 218 | 20241212 | 153500 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 219 | 20241212 | 153400 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 220 | 20241212 | 153300 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 221 | 20241212 | 153200 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 222 | 20241212 | 153100 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 0 |
| 223 | 20241212 | 153000 | 1445675290 | 2355 | 2355 | 2355 | 2355 | 21834 |
| 224 | 20241212 | 152900 | 1394256220 | 2355 | 2355 | 2355 | 2355 | 0 |
| 225 | 20241212 | 152800 | 1394256220 | 2355 | 2355 | 2355 | 2355 | 0 |
| 226 | 20241212 | 152700 | 1394256220 | 2355 | 2355 | 2355 | 2355 | 0 |
| 227 | 20241212 | 152600 | 1394256220 | 2355 | 2355 | 2355 | 2355 | 0 |
| 228 | 20241212 | 152500 | 1394256220 | 2355 | 2355 | 2355 | 2355 | 0 |
| 229 | 20241212 | 152400 | 1394256220 | 2355 | 2355 | 2355 | 2355 | 0 |
| 230 | 20241212 | 152300 | 1394256220 | 2355 | 2355 | 2355 | 2355 | 0 |
| 231 | 20241212 | 152200 | 1394256220 | 2355 | 2355 | 2355 | 2355 | 0 |
| 232 | 20241212 | 152100 | 1394256220 | 2355 | 2355 | 2355 | 2355 | 0 |
| 233 | 20241212 | 152000 | 1394256220 | 2355 | 2355 | 2355 | 2355 | 0 |
| 234 | 20241212 | 151900 | 1394256220 | 2355 | 2365 | 2365 | 2355 | 370 |
| 235 | 20241212 | 151800 | 1393384495 | 2360 | 2365 | 2365 | 2360 | 717 |
| 236 | 20241212 | 151700 | 1391689625 | 2365 | 2365 | 2365 | 2360 | 2951 |
| 237 | 20241212 | 151600 | 1384721250 | 2365 | 2365 | 2365 | 2360 | 157 |
| 238 | 20241212 | 151500 | 1384350420 | 2365 | 2360 | 2365 | 2360 | 3849 |
| 239 | 20241212 | 151400 | 1375266520 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 240 | 20241212 | 151300 | 1372906520 | 2360 | 2360 | 2360 | 2360 | 1169 |
| 241 | 20241212 | 151200 | 1370147680 | 2360 | 2355 | 2365 | 2355 | 6068 |
| 242 | 20241212 | 151100 | 1355827285 | 2365 | 2360 | 2365 | 2360 | 2047 |
| 243 | 20241212 | 151000 | 1350995790 | 2360 | 2360 | 2365 | 2360 | 3220 |
| 244 | 20241212 | 150900 | 1343396435 | 2360 | 2355 | 2360 | 2355 | 1012 |
| 245 | 20241212 | 150800 | 1341013115 | 2360 | 2360 | 2360 | 2360 | 102 |
| 246 | 20241212 | 150700 | 1340772395 | 2355 | 2350 | 2355 | 2345 | 3510 |
| 247 | 20241212 | 150600 | 1332511700 | 2350 | 2355 | 2355 | 2350 | 1215 |
| 248 | 20241212 | 150500 | 1329655705 | 2360 | 2355 | 2360 | 2355 | 3144 |
| 249 | 20241212 | 150400 | 1322251280 | 2355 | 2355 | 2355 | 2355 | 403 |
| 250 | 20241212 | 150300 | 1321302215 | 2350 | 2350 | 2350 | 2350 | 505 |
| 251 | 20241212 | 150200 | 1320115465 | 2350 | 2350 | 2350 | 2350 | 1185 |
| 252 | 20241212 | 150100 | 1317330715 | 2350 | 2350 | 2350 | 2350 | 0 |
| 253 | 20241212 | 150000 | 1317330715 | 2350 | 2340 | 2350 | 2340 | 3627 |
| 254 | 20241212 | 145900 | 1308824600 | 2340 | 2345 | 2345 | 2340 | 23 |
| 255 | 20241212 | 145800 | 1308770775 | 2340 | 2345 | 2345 | 2340 | 955 |
| 256 | 20241212 | 145700 | 1306533015 | 2345 | 2345 | 2345 | 2345 | 0 |
| 257 | 20241212 | 145600 | 1306533015 | 2345 | 2345 | 2350 | 2345 | 125 |
| 258 | 20241212 | 145500 | 1306239885 | 2350 | 2350 | 2350 | 2350 | 378 |
| 259 | 20241212 | 145400 | 1305351585 | 2350 | 2350 | 2350 | 2350 | 430 |
| 260 | 20241212 | 145300 | 1304341085 | 2350 | 2350 | 2350 | 2350 | 1 |
| 261 | 20241212 | 145200 | 1304338735 | 2345 | 2345 | 2345 | 2345 | 1 |
| 262 | 20241212 | 145100 | 1304336390 | 2345 | 2345 | 2350 | 2340 | 279 |
| 263 | 20241212 | 145000 | 1303682945 | 2345 | 2345 | 2345 | 2345 | 1 |
| 264 | 20241212 | 144900 | 1303680600 | 2350 | 2350 | 2350 | 2345 | 97 |
| 265 | 20241212 | 144800 | 1303452900 | 2345 | 2350 | 2350 | 2345 | 7 |
| 266 | 20241212 | 144700 | 1303436475 | 2350 | 2345 | 2350 | 2345 | 4056 |
| 267 | 20241212 | 144600 | 1293924875 | 2345 | 2350 | 2355 | 2345 | 1800 |
| 268 | 20241212 | 144500 | 1289695365 | 2350 | 2350 | 2350 | 2350 | 53 |
| 269 | 20241212 | 144400 | 1289570815 | 2345 | 2350 | 2350 | 2345 | 111 |
| 270 | 20241212 | 144300 | 1289310340 | 2350 | 2350 | 2350 | 2350 | 150 |
| 271 | 20241212 | 144200 | 1288957840 | 2350 | 2350 | 2350 | 2350 | 0 |
| 272 | 20241212 | 144100 | 1288957840 | 2350 | 2350 | 2350 | 2340 | 305 |
| 273 | 20241212 | 144000 | 1288243890 | 2350 | 2350 | 2350 | 2340 | 600 |
| 274 | 20241212 | 143900 | 1286836855 | 2350 | 2350 | 2350 | 2350 | 1597 |
| 275 | 20241212 | 143800 | 1283083905 | 2355 | 2355 | 2360 | 2355 | 2541 |
| 276 | 20241212 | 143700 | 1277099845 | 2355 | 2355 | 2355 | 2355 | 0 |
| 277 | 20241212 | 143600 | 1277099845 | 2355 | 2350 | 2355 | 2340 | 4557 |
| 278 | 20241212 | 143500 | 1266411910 | 2345 | 2345 | 2345 | 2345 | 603 |
| 279 | 20241212 | 143400 | 1264997875 | 2350 | 2345 | 2350 | 2345 | 1311 |
| 280 | 20241212 | 143300 | 1261923405 | 2350 | 2350 | 2350 | 2350 | 0 |
| 281 | 20241212 | 143200 | 1261923405 | 2350 | 2350 | 2350 | 2350 | 3 |
| 282 | 20241212 | 143100 | 1261916355 | 2345 | 2350 | 2350 | 2345 | 151 |
| 283 | 20241212 | 143000 | 1261561555 | 2355 | 2355 | 2355 | 2355 | 0 |
| 284 | 20241212 | 142900 | 1261561555 | 2355 | 2355 | 2355 | 2355 | 0 |
| 285 | 20241212 | 142800 | 1261561555 | 2355 | 2355 | 2355 | 2355 | 1 |
| 286 | 20241212 | 142700 | 1261559200 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 287 | 20241212 | 142600 | 1259209200 | 2355 | 2355 | 2355 | 2350 | 1643 |
| 288 | 20241212 | 142500 | 1255348135 | 2355 | 2355 | 2360 | 2355 | 1357 |
| 289 | 20241212 | 142400 | 1252151655 | 2355 | 2350 | 2355 | 2350 | 3823 |
| 290 | 20241212 | 142300 | 1243160800 | 2350 | 2350 | 2350 | 2350 | 48 |
| 291 | 20241212 | 142200 | 1243048000 | 2350 | 2345 | 2350 | 2340 | 130 |
| 292 | 20241212 | 142100 | 1242743730 | 2350 | 2345 | 2350 | 2345 | 1442 |
| 293 | 20241212 | 142000 | 1239362235 | 2345 | 2340 | 2345 | 2340 | 40 |
| 294 | 20241212 | 141900 | 1239268630 | 2340 | 2340 | 2340 | 2340 | 62 |
| 295 | 20241212 | 141800 | 1239123550 | 2340 | 2345 | 2345 | 2340 | 53 |
| 296 | 20241212 | 141700 | 1238999520 | 2340 | 2345 | 2345 | 2340 | 640 |
| 297 | 20241212 | 141600 | 1237500420 | 2345 | 2345 | 2345 | 2345 | 4 |
| 298 | 20241212 | 141500 | 1237491040 | 2340 | 2340 | 2340 | 2340 | 90 |
| 299 | 20241212 | 141400 | 1237280440 | 2345 | 2335 | 2345 | 2335 | 303 |
| 300 | 20241212 | 141300 | 1236571585 | 2345 | 2340 | 2345 | 2340 | 618 |
| 301 | 20241212 | 141200 | 1235124820 | 2340 | 2345 | 2345 | 2340 | 1866 |
| 302 | 20241212 | 141100 | 1230758370 | 2340 | 2340 | 2340 | 2340 | 500 |
| 303 | 20241212 | 141000 | 1229588370 | 2345 | 2345 | 2345 | 2345 | 0 |
| 304 | 20241212 | 140900 | 1229588370 | 2345 | 2345 | 2345 | 2345 | 816 |
| 305 | 20241212 | 140800 | 1227674850 | 2350 | 2355 | 2355 | 2350 | 1590 |
| 306 | 20241212 | 140700 | 1223938340 | 2355 | 2360 | 2360 | 2355 | 3171 |
| 307 | 20241212 | 140600 | 1216469890 | 2355 | 2355 | 2360 | 2355 | 1892 |
| 308 | 20241212 | 140500 | 1212014225 | 2350 | 2345 | 2355 | 2345 | 4750 |
| 309 | 20241212 | 140400 | 1200848875 | 2345 | 2345 | 2345 | 2345 | 0 |
| 310 | 20241212 | 140300 | 1200848875 | 2345 | 2345 | 2345 | 2345 | 0 |
| 311 | 20241212 | 140200 | 1200848875 | 2345 | 2345 | 2345 | 2345 | 4635 |
| 312 | 20241212 | 140100 | 1189979800 | 2340 | 2345 | 2345 | 2340 | 161 |
| 313 | 20241212 | 140000 | 1189602280 | 2345 | 2345 | 2345 | 2345 | 1 |
| 314 | 20241212 | 135900 | 1189599935 | 2345 | 2345 | 2345 | 2345 | 782 |
| 315 | 20241212 | 135800 | 1187766145 | 2345 | 2345 | 2345 | 2345 | 3 |
| 316 | 20241212 | 135700 | 1187759110 | 2340 | 2340 | 2340 | 2340 | 90 |
| 317 | 20241212 | 135600 | 1187548510 | 2345 | 2340 | 2345 | 2340 | 2434 |
| 318 | 20241212 | 135500 | 1181852850 | 2345 | 2345 | 2345 | 2345 | 113 |
| 319 | 20241212 | 135400 | 1181587865 | 2350 | 2350 | 2350 | 2350 | 10 |
| 320 | 20241212 | 135300 | 1181564365 | 2350 | 2345 | 2350 | 2345 | 1989 |
| 321 | 20241212 | 135200 | 1176900150 | 2345 | 2345 | 2345 | 2345 | 4678 |
| 322 | 20241212 | 135100 | 1165930240 | 2345 | 2345 | 2345 | 2345 | 0 |
| 323 | 20241212 | 135000 | 1165930240 | 2345 | 2340 | 2345 | 2340 | 5100 |
| 324 | 20241212 | 134900 | 1153994195 | 2335 | 2340 | 2340 | 2335 | 546 |
| 325 | 20241212 | 134800 | 1152719035 | 2340 | 2340 | 2340 | 2340 | 1057 |
| 326 | 20241212 | 134700 | 1150245655 | 2345 | 2340 | 2345 | 2340 | 4412 |
| 327 | 20241212 | 134600 | 1139921050 | 2335 | 2340 | 2340 | 2335 | 103 |
| 328 | 20241212 | 134500 | 1139680530 | 2335 | 2340 | 2340 | 2335 | 79 |
| 329 | 20241212 | 134400 | 1139495935 | 2340 | 2330 | 2340 | 2330 | 1146 |
| 330 | 20241212 | 134300 | 1136820410 | 2335 | 2335 | 2335 | 2335 | 69 |
| 331 | 20241212 | 134200 | 1136659295 | 2330 | 2330 | 2335 | 2330 | 1588 |
| 332 | 20241212 | 134100 | 1132959250 | 2330 | 2330 | 2330 | 2330 | 38 |
| 333 | 20241212 | 134000 | 1132870710 | 2330 | 2330 | 2330 | 2330 | 0 |
| 334 | 20241212 | 133900 | 1132870710 | 2330 | 2330 | 2330 | 2330 | 57 |
| 335 | 20241212 | 133800 | 1132737900 | 2325 | 2325 | 2325 | 2325 | 0 |
| 336 | 20241212 | 133700 | 1132737900 | 2325 | 2330 | 2330 | 2325 | 293 |
| 337 | 20241212 | 133600 | 1132056425 | 2330 | 2330 | 2330 | 2330 | 0 |
| 338 | 20241212 | 133500 | 1132056425 | 2330 | 2330 | 2330 | 2330 | 0 |
| 339 | 20241212 | 133400 | 1132056425 | 2330 | 2330 | 2330 | 2330 | 0 |
| 340 | 20241212 | 133300 | 1132056425 | 2330 | 2330 | 2330 | 2330 | 2 |
| 341 | 20241212 | 133200 | 1132051765 | 2325 | 2325 | 2325 | 2325 | 0 |
| 342 | 20241212 | 133100 | 1132051765 | 2325 | 2325 | 2325 | 2325 | 0 |
| 343 | 20241212 | 133000 | 1132051765 | 2325 | 2330 | 2330 | 2325 | 110 |
| 344 | 20241212 | 132900 | 1131795765 | 2335 | 2335 | 2335 | 2335 | 0 |
| 345 | 20241212 | 132800 | 1131795765 | 2335 | 2330 | 2335 | 2330 | 72 |
| 346 | 20241212 | 132700 | 1131627995 | 2335 | 2330 | 2335 | 2330 | 1143 |
| 347 | 20241212 | 132600 | 1128964795 | 2330 | 2330 | 2330 | 2330 | 38 |
| 348 | 20241212 | 132500 | 1128876255 | 2330 | 2330 | 2330 | 2330 | 6320 |
| 349 | 20241212 | 132400 | 1114150655 | 2330 | 2330 | 2330 | 2330 | 0 |
| 350 | 20241212 | 132300 | 1114150655 | 2330 | 2330 | 2330 | 2330 | 0 |
| 351 | 20241212 | 132200 | 1114150655 | 2330 | 2330 | 2330 | 2330 | 20 |
| 352 | 20241212 | 132100 | 1114104055 | 2325 | 2325 | 2325 | 2325 | 201 |
| 353 | 20241212 | 132000 | 1113636730 | 2325 | 2320 | 2325 | 2320 | 3365 |
| 354 | 20241212 | 131900 | 1105821605 | 2320 | 2325 | 2325 | 2320 | 2001 |
| 355 | 20241212 | 131800 | 1101179280 | 2325 | 2325 | 2325 | 2325 | 403 |
| 356 | 20241212 | 131700 | 1100242305 | 2325 | 2325 | 2325 | 2325 | 93 |
| 357 | 20241212 | 131600 | 1100026080 | 2330 | 2330 | 2330 | 2330 | 0 |
| 358 | 20241212 | 131500 | 1100026080 | 2330 | 2325 | 2330 | 2325 | 2107 |
| 359 | 20241212 | 131400 | 1095126985 | 2315 | 2315 | 2315 | 2315 | 0 |
| 360 | 20241212 | 131300 | 1095126985 | 2315 | 2315 | 2315 | 2315 | 1 |
| 361 | 20241212 | 131200 | 1095124670 | 2325 | 2325 | 2325 | 2320 | 53 |
| 362 | 20241212 | 131100 | 1095001460 | 2325 | 2315 | 2325 | 2315 | 3895 |
| 363 | 20241212 | 131000 | 1085979855 | 2320 | 2320 | 2320 | 2320 | 4 |
| 364 | 20241212 | 130900 | 1085970575 | 2315 | 2315 | 2315 | 2315 | 387 |
| 365 | 20241212 | 130800 | 1085074670 | 2320 | 2320 | 2320 | 2320 | 1 |
| 366 | 20241212 | 130700 | 1085072350 | 2315 | 2315 | 2315 | 2315 | 0 |
| 367 | 20241212 | 130600 | 1085072350 | 2315 | 2315 | 2315 | 2315 | 0 |
| 368 | 20241212 | 130500 | 1085072350 | 2315 | 2315 | 2315 | 2315 | 40 |
| 369 | 20241212 | 130400 | 1084979750 | 2320 | 2320 | 2320 | 2320 | 290 |
| 370 | 20241212 | 130300 | 1084306950 | 2320 | 2320 | 2330 | 2320 | 951 |
| 371 | 20241212 | 130200 | 1082100590 | 2320 | 2320 | 2320 | 2320 | 350 |
| 372 | 20241212 | 130100 | 1081288590 | 2320 | 2325 | 2325 | 2320 | 23 |
| 373 | 20241212 | 130000 | 1081235215 | 2320 | 2320 | 2320 | 2320 | 1 |
| 374 | 20241212 | 125900 | 1081232895 | 2320 | 2320 | 2320 | 2320 | 13 |
| 375 | 20241212 | 125800 | 1081202735 | 2330 | 2330 | 2330 | 2330 | 46 |
| 376 | 20241212 | 125700 | 1081095555 | 2320 | 2330 | 2330 | 2320 | 102 |
| 377 | 20241212 | 125600 | 1080858840 | 2330 | 2330 | 2330 | 2330 | 0 |
| 378 | 20241212 | 125500 | 1080858840 | 2330 | 2325 | 2330 | 2325 | 1518 |
| 379 | 20241212 | 125400 | 1077329350 | 2330 | 2330 | 2330 | 2330 | 10 |
| 380 | 20241212 | 125300 | 1077306050 | 2330 | 2330 | 2330 | 2330 | 129 |
| 381 | 20241212 | 125200 | 1077005480 | 2325 | 2330 | 2330 | 2325 | 346 |
| 382 | 20241212 | 125100 | 1076201020 | 2325 | 2325 | 2325 | 2325 | 1032 |
| 383 | 20241212 | 125000 | 1073801620 | 2325 | 2325 | 2325 | 2325 | 1 |
| 384 | 20241212 | 124900 | 1073799295 | 2315 | 2325 | 2325 | 2315 | 2 |
| 385 | 20241212 | 124800 | 1073794655 | 2315 | 2320 | 2320 | 2315 | 547 |
| 386 | 20241212 | 124700 | 1072528120 | 2320 | 2320 | 2320 | 2320 | 1 |
| 387 | 20241212 | 124600 | 1072525800 | 2325 | 2325 | 2325 | 2325 | 1 |
| 388 | 20241212 | 124500 | 1072523475 | 2320 | 2320 | 2325 | 2320 | 397 |
| 389 | 20241212 | 124400 | 1071602085 | 2330 | 2330 | 2330 | 2330 | 0 |
| 390 | 20241212 | 124300 | 1071602085 | 2330 | 2330 | 2330 | 2330 | 0 |
| 391 | 20241212 | 124200 | 1071602085 | 2330 | 2330 | 2330 | 2330 | 0 |
| 392 | 20241212 | 124100 | 1071602085 | 2330 | 2330 | 2330 | 2330 | 0 |
| 393 | 20241212 | 124000 | 1071602085 | 2330 | 2330 | 2330 | 2330 | 0 |
| 394 | 20241212 | 123900 | 1071602085 | 2330 | 2325 | 2330 | 2325 | 153 |
| 395 | 20241212 | 123800 | 1071246355 | 2330 | 2330 | 2330 | 2330 | 10 |
| 396 | 20241212 | 123700 | 1071223055 | 2330 | 2320 | 2330 | 2310 | 4232 |
| 397 | 20241212 | 123600 | 1061399480 | 2315 | 2310 | 2320 | 2310 | 892 |
| 398 | 20241212 | 123500 | 1059338670 | 2310 | 2315 | 2315 | 2310 | 1739 |
| 399 | 20241212 | 123400 | 1055317075 | 2320 | 2315 | 2320 | 2315 | 322 |
| 400 | 20241212 | 123300 | 1054571635 | 2315 | 2315 | 2315 | 2315 | 3872 |
| 401 | 20241212 | 123200 | 1045607955 | 2315 | 2315 | 2315 | 2315 | 211 |
| 402 | 20241212 | 123100 | 1045119490 | 2320 | 2320 | 2320 | 2320 | 0 |
| 403 | 20241212 | 123000 | 1045119490 | 2320 | 2320 | 2320 | 2320 | 200 |
| 404 | 20241212 | 122900 | 1044655490 | 2320 | 2320 | 2320 | 2320 | 2 |
| 405 | 20241212 | 122800 | 1044650850 | 2315 | 2310 | 2315 | 2310 | 6015 |
| 406 | 20241212 | 122700 | 1030730480 | 2315 | 2315 | 2315 | 2305 | 580 |
| 407 | 20241212 | 122600 | 1029393430 | 2305 | 2305 | 2305 | 2305 | 1029 |
| 408 | 20241212 | 122500 | 1027021585 | 2305 | 2310 | 2310 | 2305 | 773 |
| 409 | 20241212 | 122400 | 1025239290 | 2305 | 2305 | 2305 | 2305 | 810 |
| 410 | 20241212 | 122300 | 1023372240 | 2305 | 2310 | 2310 | 2305 | 616 |
| 411 | 20241212 | 122200 | 1021950410 | 2310 | 2315 | 2315 | 2310 | 682 |
| 412 | 20241212 | 122100 | 1020374490 | 2315 | 2315 | 2315 | 2315 | 21 |
| 413 | 20241212 | 122000 | 1020325875 | 2310 | 2310 | 2310 | 2310 | 14 |
| 414 | 20241212 | 121900 | 1020293535 | 2310 | 2310 | 2310 | 2310 | 2500 |
| 415 | 20241212 | 121800 | 1014518535 | 2310 | 2310 | 2310 | 2310 | 104 |
| 416 | 20241212 | 121700 | 1014278295 | 2310 | 2315 | 2315 | 2310 | 618 |
| 417 | 20241212 | 121600 | 1012848380 | 2315 | 2315 | 2315 | 2315 | 0 |
| 418 | 20241212 | 121500 | 1012848380 | 2315 | 2315 | 2315 | 2315 | 4259 |
| 419 | 20241212 | 121400 | 1002988795 | 2315 | 2315 | 2315 | 2315 | 30 |
| 420 | 20241212 | 121300 | 1002919345 | 2310 | 2310 | 2310 | 2310 | 489 |
| 421 | 20241212 | 121200 | 1001789755 | 2315 | 2315 | 2315 | 2315 | 1 |
| 422 | 20241212 | 121100 | 1001787440 | 2315 | 2300 | 2330 | 2300 | 12689 |
| 423 | 20241212 | 121000 | 972381170 | 2300 | 2300 | 2300 | 2300 | 503 |
| 424 | 20241212 | 120900 | 971224270 | 2300 | 2300 | 2310 | 2300 | 1637 |
| 425 | 20241212 | 120800 | 967454820 | 2300 | 2300 | 2300 | 2300 | 809 |
| 426 | 20241212 | 120700 | 965594120 | 2300 | 2300 | 2305 | 2300 | 2037 |
| 427 | 20241212 | 120600 | 960902185 | 2305 | 2300 | 2305 | 2300 | 818 |
| 428 | 20241212 | 120500 | 959020755 | 2300 | 2305 | 2305 | 2300 | 731 |
| 429 | 20241212 | 120400 | 957337045 | 2305 | 2310 | 2315 | 2305 | 1324 |
| 430 | 20241212 | 120300 | 954284575 | 2305 | 2310 | 2310 | 2305 | 247 |
| 431 | 20241212 | 120200 | 953715235 | 2310 | 2305 | 2310 | 2305 | 6433 |
| 432 | 20241212 | 120100 | 938881375 | 2305 | 2310 | 2310 | 2305 | 2536 |
| 433 | 20241212 | 120000 | 933035885 | 2310 | 2305 | 2310 | 2305 | 289 |
| 434 | 20241212 | 115900 | 932369685 | 2305 | 2310 | 2310 | 2305 | 2701 |
| 435 | 20241212 | 115800 | 926133545 | 2305 | 2305 | 2310 | 2305 | 1287 |
| 436 | 20241212 | 115700 | 923167005 | 2305 | 2305 | 2305 | 2305 | 372 |
| 437 | 20241212 | 115600 | 922309545 | 2305 | 2310 | 2310 | 2305 | 2838 |
| 438 | 20241212 | 115500 | 915756305 | 2310 | 2310 | 2315 | 2305 | 4220 |
| 439 | 20241212 | 115400 | 906008175 | 2310 | 2310 | 2310 | 2310 | 832 |
| 440 | 20241212 | 115300 | 904086255 | 2310 | 2310 | 2315 | 2310 | 1544 |
| 441 | 20241212 | 115200 | 900519565 | 2310 | 2315 | 2315 | 2310 | 1118 |
| 442 | 20241212 | 115100 | 897936930 | 2310 | 2310 | 2315 | 2310 | 844 |
| 443 | 20241212 | 115000 | 895986975 | 2310 | 2310 | 2315 | 2310 | 951 |
| 444 | 20241212 | 114900 | 893789135 | 2310 | 2310 | 2310 | 2310 | 1059 |
| 445 | 20241212 | 114800 | 891342845 | 2310 | 2315 | 2320 | 2310 | 885 |
| 446 | 20241212 | 114700 | 889295970 | 2310 | 2310 | 2310 | 2310 | 755 |
| 447 | 20241212 | 114600 | 887551920 | 2310 | 2310 | 2310 | 2310 | 886 |
| 448 | 20241212 | 114500 | 885505260 | 2310 | 2310 | 2310 | 2310 | 583 |
| 449 | 20241212 | 114400 | 884158530 | 2310 | 2320 | 2320 | 2310 | 707 |
| 450 | 20241212 | 114300 | 882523705 | 2310 | 2315 | 2315 | 2310 | 888 |
| 451 | 20241212 | 114200 | 880469490 | 2315 | 2315 | 2320 | 2315 | 1414 |
| 452 | 20241212 | 114100 | 877195975 | 2310 | 2310 | 2320 | 2310 | 2030 |
| 453 | 20241212 | 114000 | 872499400 | 2310 | 2320 | 2320 | 2310 | 682 |
| 454 | 20241212 | 113900 | 870923170 | 2310 | 2310 | 2310 | 2310 | 1167 |
| 455 | 20241212 | 113800 | 868227400 | 2320 | 2310 | 2320 | 2310 | 4514 |
| 456 | 20241212 | 113700 | 857799960 | 2310 | 2310 | 2320 | 2310 | 1124 |
| 457 | 20241212 | 113600 | 855203220 | 2310 | 2315 | 2320 | 2310 | 626 |
| 458 | 20241212 | 113500 | 853756905 | 2320 | 2315 | 2320 | 2315 | 722 |
| 459 | 20241212 | 113400 | 852085425 | 2315 | 2315 | 2315 | 2315 | 913 |
| 460 | 20241212 | 113300 | 849971830 | 2315 | 2315 | 2315 | 2315 | 840 |
| 461 | 20241212 | 113200 | 848027230 | 2315 | 2320 | 2320 | 2315 | 608 |
| 462 | 20241212 | 113100 | 846619200 | 2315 | 2315 | 2315 | 2315 | 687 |
| 463 | 20241212 | 113000 | 845028795 | 2315 | 2315 | 2320 | 2315 | 1145 |
| 464 | 20241212 | 112900 | 842377440 | 2315 | 2320 | 2320 | 2315 | 877 |
| 465 | 20241212 | 112800 | 840346615 | 2320 | 2320 | 2325 | 2320 | 815 |
| 466 | 20241212 | 112700 | 838455805 | 2320 | 2320 | 2320 | 2320 | 1013 |
| 467 | 20241212 | 112600 | 836105645 | 2320 | 2320 | 2320 | 2320 | 277 |
| 468 | 20241212 | 112500 | 835463005 | 2320 | 2320 | 2325 | 2320 | 1444 |
| 469 | 20241212 | 112400 | 832111175 | 2325 | 2320 | 2325 | 2320 | 1226 |
| 470 | 20241212 | 112300 | 829263950 | 2320 | 2320 | 2320 | 2320 | 661 |
| 471 | 20241212 | 112200 | 827730430 | 2320 | 2325 | 2330 | 2320 | 680 |
| 472 | 20241212 | 112100 | 826150765 | 2325 | 2325 | 2330 | 2325 | 1115 |
| 473 | 20241212 | 112000 | 823558340 | 2325 | 2325 | 2325 | 2325 | 363 |
| 474 | 20241212 | 111900 | 822714365 | 2325 | 2325 | 2325 | 2325 | 982 |
| 475 | 20241212 | 111800 | 820431215 | 2320 | 2325 | 2325 | 2320 | 953 |
| 476 | 20241212 | 111700 | 818216755 | 2325 | 2325 | 2325 | 2325 | 2310 |
| 477 | 20241212 | 111600 | 812846005 | 2325 | 2320 | 2325 | 2320 | 1086 |
| 478 | 20241212 | 111500 | 810326075 | 2320 | 2325 | 2325 | 2320 | 976 |
| 479 | 20241212 | 111400 | 808061180 | 2320 | 2320 | 2320 | 2320 | 716 |
| 480 | 20241212 | 111300 | 806400060 | 2320 | 2325 | 2325 | 2320 | 969 |
| 481 | 20241212 | 111200 | 804151020 | 2330 | 2320 | 2330 | 2320 | 1372 |
| 482 | 20241212 | 111100 | 800962345 | 2325 | 2320 | 2325 | 2320 | 1392 |
| 483 | 20241212 | 111000 | 797732895 | 2320 | 2325 | 2330 | 2320 | 4725 |
| 484 | 20241212 | 110900 | 786752110 | 2330 | 2325 | 2330 | 2325 | 937 |
| 485 | 20241212 | 110800 | 784570225 | 2330 | 2330 | 2330 | 2325 | 61 |
| 486 | 20241212 | 110700 | 784428250 | 2325 | 2325 | 2330 | 2325 | 363 |
| 487 | 20241212 | 110600 | 783584160 | 2325 | 2325 | 2325 | 2325 | 1787 |
| 488 | 20241212 | 110500 | 779429385 | 2330 | 2330 | 2330 | 2330 | 1231 |
| 489 | 20241212 | 110400 | 776561155 | 2330 | 2330 | 2330 | 2330 | 364 |
| 490 | 20241212 | 110300 | 775713035 | 2330 | 2330 | 2330 | 2330 | 2820 |
| 491 | 20241212 | 110200 | 769142435 | 2330 | 2330 | 2330 | 2330 | 1319 |
| 492 | 20241212 | 110100 | 766069165 | 2325 | 2330 | 2330 | 2325 | 295 |
| 493 | 20241212 | 110000 | 765383285 | 2325 | 2320 | 2325 | 2320 | 2994 |
| 494 | 20241212 | 105900 | 758422735 | 2325 | 2320 | 2325 | 2320 | 918 |
| 495 | 20241212 | 105800 | 756292425 | 2320 | 2325 | 2330 | 2320 | 939 |
| 496 | 20241212 | 105700 | 754111995 | 2325 | 2325 | 2330 | 2325 | 1921 |
| 497 | 20241212 | 105600 | 749645470 | 2325 | 2330 | 2330 | 2325 | 6151 |
| 498 | 20241212 | 105500 | 735316665 | 2330 | 2335 | 2335 | 2330 | 2532 |
| 499 | 20241212 | 105400 | 729405980 | 2335 | 2335 | 2335 | 2330 | 2310 |
| 500 | 20241212 | 105300 | 724014055 | 2335 | 2335 | 2335 | 2325 | 15485 |
| 501 | 20241212 | 105200 | 687901315 | 2340 | 2340 | 2340 | 2340 | 2856 |
| 502 | 20241212 | 105100 | 681218275 | 2340 | 2340 | 2340 | 2340 | 0 |
| 503 | 20241212 | 105000 | 681218275 | 2340 | 2340 | 2340 | 2340 | 237 |
| 504 | 20241212 | 104900 | 680663695 | 2345 | 2345 | 2345 | 2340 | 3704 |
| 505 | 20241212 | 104800 | 671977890 | 2345 | 2340 | 2345 | 2340 | 1054 |
| 506 | 20241212 | 104700 | 669511525 | 2340 | 2345 | 2345 | 2340 | 4712 |
| 507 | 20241212 | 104600 | 658485360 | 2345 | 2345 | 2345 | 2340 | 7663 |
| 508 | 20241212 | 104500 | 640528970 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 509 | 20241212 | 104400 | 638178970 | 2355 | 2350 | 2355 | 2350 | 1714 |
| 510 | 20241212 | 104300 | 634151065 | 2355 | 2355 | 2355 | 2355 | 1006 |
| 511 | 20241212 | 104200 | 631781935 | 2355 | 2345 | 2355 | 2345 | 3008 |
| 512 | 20241212 | 104100 | 624714025 | 2350 | 2350 | 2350 | 2345 | 4957 |
| 513 | 20241212 | 104000 | 613066780 | 2345 | 2340 | 2345 | 2340 | 3146 |
| 514 | 20241212 | 103900 | 605692220 | 2340 | 2340 | 2345 | 2340 | 726 |
| 515 | 20241212 | 103800 | 603993330 | 2340 | 2340 | 2345 | 2340 | 1424 |
| 516 | 20241212 | 103700 | 600661120 | 2340 | 2340 | 2345 | 2340 | 607 |
| 517 | 20241212 | 103600 | 599240690 | 2340 | 2340 | 2345 | 2340 | 2083 |
| 518 | 20241212 | 103500 | 594365420 | 2345 | 2340 | 2345 | 2335 | 3850 |
| 519 | 20241212 | 103400 | 585357695 | 2340 | 2345 | 2345 | 2340 | 997 |
| 520 | 20241212 | 103300 | 583024510 | 2350 | 2345 | 2350 | 2340 | 1845 |
| 521 | 20241212 | 103200 | 578700465 | 2350 | 2345 | 2350 | 2340 | 1642 |
| 522 | 20241212 | 103100 | 574858135 | 2340 | 2345 | 2345 | 2340 | 3656 |
| 523 | 20241212 | 103000 | 566287360 | 2350 | 2345 | 2350 | 2345 | 23 |
| 524 | 20241212 | 102900 | 566233315 | 2350 | 2345 | 2350 | 2335 | 2349 |
| 525 | 20241212 | 102800 | 560732050 | 2345 | 2340 | 2345 | 2335 | 739 |
| 526 | 20241212 | 102700 | 559004630 | 2335 | 2340 | 2345 | 2335 | 4603 |
| 527 | 20241212 | 102600 | 548235070 | 2340 | 2345 | 2350 | 2340 | 1286 |
| 528 | 20241212 | 102500 | 545219685 | 2350 | 2340 | 2350 | 2340 | 221 |
| 529 | 20241212 | 102400 | 544702185 | 2345 | 2350 | 2350 | 2345 | 3896 |
| 530 | 20241212 | 102300 | 535566050 | 2345 | 2340 | 2350 | 2340 | 2822 |
| 531 | 20241212 | 102200 | 528949065 | 2340 | 2340 | 2340 | 2335 | 2500 |
| 532 | 20241212 | 102100 | 523100005 | 2340 | 2340 | 2340 | 2340 | 984 |
| 533 | 20241212 | 102000 | 520797445 | 2340 | 2340 | 2345 | 2340 | 465 |
| 534 | 20241212 | 101900 | 519709340 | 2345 | 2345 | 2345 | 2340 | 1282 |
| 535 | 20241212 | 101800 | 516706555 | 2345 | 2340 | 2345 | 2340 | 1362 |
| 536 | 20241212 | 101700 | 513517135 | 2335 | 2345 | 2345 | 2335 | 804 |
| 537 | 20241212 | 101600 | 511634605 | 2345 | 2345 | 2345 | 2345 | 1205 |
| 538 | 20241212 | 101500 | 508808880 | 2350 | 2350 | 2350 | 2340 | 2814 |
| 539 | 20241212 | 101400 | 502211985 | 2355 | 2350 | 2355 | 2350 | 2486 |
| 540 | 20241212 | 101300 | 496369880 | 2350 | 2345 | 2350 | 2345 | 957 |
| 541 | 20241212 | 101200 | 494121285 | 2345 | 2340 | 2345 | 2340 | 6078 |
| 542 | 20241212 | 101100 | 479879415 | 2340 | 2335 | 2340 | 2330 | 1277 |
| 543 | 20241212 | 101000 | 476897625 | 2335 | 2340 | 2340 | 2330 | 5150 |
| 544 | 20241212 | 100900 | 464871430 | 2345 | 2350 | 2355 | 2345 | 4373 |
| 545 | 20241212 | 100800 | 454598045 | 2350 | 2355 | 2355 | 2350 | 6168 |
| 546 | 20241212 | 100700 | 440074255 | 2355 | 2360 | 2360 | 2355 | 1328 |
| 547 | 20241212 | 100600 | 436940180 | 2360 | 2360 | 2365 | 2355 | 1344 |
| 548 | 20241212 | 100500 | 433770375 | 2355 | 2355 | 2355 | 2350 | 6081 |
| 549 | 20241212 | 100400 | 419471435 | 2355 | 2365 | 2365 | 2355 | 2254 |
| 550 | 20241212 | 100300 | 414151050 | 2370 | 2370 | 2370 | 2370 | 102 |
| 551 | 20241212 | 100200 | 413909310 | 2365 | 2370 | 2370 | 2365 | 1106 |
| 552 | 20241212 | 100100 | 411291690 | 2370 | 2370 | 2370 | 2370 | 0 |
| 553 | 20241212 | 100000 | 411291690 | 2370 | 2370 | 2370 | 2370 | 29 |
| 554 | 20241212 | 095900 | 411222960 | 2370 | 2370 | 2370 | 2370 | 2 |
| 555 | 20241212 | 095800 | 411218220 | 2375 | 2375 | 2375 | 2370 | 338 |
| 556 | 20241212 | 095700 | 410417120 | 2380 | 2370 | 2380 | 2370 | 104 |
| 557 | 20241212 | 095600 | 410169625 | 2380 | 2365 | 2380 | 2365 | 1657 |
| 558 | 20241212 | 095500 | 406241725 | 2365 | 2355 | 2365 | 2350 | 3700 |
| 559 | 20241212 | 095400 | 397505535 | 2360 | 2360 | 2365 | 2355 | 1683 |
| 560 | 20241212 | 095300 | 393536655 | 2360 | 2365 | 2365 | 2355 | 922 |
| 561 | 20241212 | 095200 | 391363125 | 2360 | 2370 | 2370 | 2360 | 5663 |
| 562 | 20241212 | 095100 | 377995250 | 2370 | 2375 | 2375 | 2370 | 413 |
| 563 | 20241212 | 095000 | 377016435 | 2375 | 2375 | 2375 | 2375 | 0 |
| 564 | 20241212 | 094900 | 377016435 | 2375 | 2375 | 2375 | 2375 | 577 |
| 565 | 20241212 | 094800 | 375646060 | 2370 | 2370 | 2370 | 2370 | 20 |
| 566 | 20241212 | 094700 | 375598660 | 2375 | 2370 | 2375 | 2370 | 1922 |
| 567 | 20241212 | 094600 | 371043515 | 2370 | 2360 | 2370 | 2360 | 58 |
| 568 | 20241212 | 094500 | 370906620 | 2360 | 2365 | 2365 | 2360 | 9169 |
| 569 | 20241212 | 094400 | 349231125 | 2365 | 2375 | 2375 | 2365 | 1203 |
| 570 | 20241212 | 094300 | 346380040 | 2375 | 2380 | 2385 | 2375 | 1415 |
| 571 | 20241212 | 094200 | 343019395 | 2380 | 2375 | 2385 | 2375 | 2239 |
| 572 | 20241212 | 094100 | 337691820 | 2375 | 2375 | 2375 | 2375 | 1604 |
| 573 | 20241212 | 094000 | 333882320 | 2375 | 2375 | 2375 | 2375 | 1443 |
| 574 | 20241212 | 093900 | 330455195 | 2375 | 2375 | 2375 | 2375 | 3340 |
| 575 | 20241212 | 093800 | 322522695 | 2380 | 2370 | 2380 | 2370 | 2548 |
| 576 | 20241212 | 093700 | 316471195 | 2370 | 2370 | 2370 | 2370 | 4949 |
| 577 | 20241212 | 093600 | 304742065 | 2375 | 2375 | 2375 | 2370 | 5629 |
| 578 | 20241212 | 093500 | 291401120 | 2380 | 2375 | 2380 | 2375 | 1437 |
| 579 | 20241212 | 093400 | 287987015 | 2375 | 2380 | 2380 | 2375 | 1150 |
| 580 | 20241212 | 093300 | 285255760 | 2375 | 2380 | 2380 | 2375 | 2979 |
| 581 | 20241212 | 093200 | 278175760 | 2380 | 2380 | 2380 | 2380 | 1 |
| 582 | 20241212 | 093100 | 278173380 | 2390 | 2380 | 2390 | 2375 | 3414 |
| 583 | 20241212 | 093000 | 270052200 | 2385 | 2385 | 2385 | 2385 | 3579 |
| 584 | 20241212 | 092900 | 261516285 | 2385 | 2385 | 2390 | 2385 | 556 |
| 585 | 20241212 | 092800 | 260189725 | 2390 | 2385 | 2390 | 2385 | 32 |
| 586 | 20241212 | 092700 | 260113395 | 2390 | 2390 | 2390 | 2385 | 666 |
| 587 | 20241212 | 092600 | 258521665 | 2390 | 2380 | 2390 | 2380 | 12135 |
| 588 | 20241212 | 092500 | 229572905 | 2385 | 2380 | 2385 | 2380 | 7460 |
| 589 | 20241212 | 092400 | 211815455 | 2380 | 2375 | 2385 | 2375 | 3873 |
| 590 | 20241212 | 092300 | 202613640 | 2375 | 2390 | 2390 | 2375 | 5920 |
| 591 | 20241212 | 092200 | 188495215 | 2395 | 2395 | 2395 | 2395 | 612 |
| 592 | 20241212 | 092100 | 187029475 | 2395 | 2390 | 2395 | 2385 | 3557 |
| 593 | 20241212 | 092000 | 178530005 | 2390 | 2400 | 2400 | 2390 | 10848 |
| 594 | 20241212 | 091900 | 152574290 | 2400 | 2400 | 2400 | 2395 | 2599 |
| 595 | 20241212 | 091800 | 146343925 | 2400 | 2400 | 2400 | 2400 | 2905 |
| 596 | 20241212 | 091700 | 139371925 | 2400 | 2405 | 2405 | 2400 | 3928 |
| 597 | 20241212 | 091600 | 129944720 | 2400 | 2400 | 2400 | 2395 | 5764 |
| 598 | 20241212 | 091500 | 116111140 | 2400 | 2400 | 2400 | 2400 | 998 |
| 599 | 20241212 | 091400 | 113715940 | 2405 | 2400 | 2405 | 2400 | 2080 |
| 600 | 20241212 | 091300 | 108723935 | 2400 | 2405 | 2405 | 2400 | 1475 |
| 601 | 20241212 | 091200 | 105183095 | 2405 | 2395 | 2405 | 2395 | 4172 |
| 602 | 20241212 | 091100 | 95169390 | 2400 | 2380 | 2400 | 2380 | 9062 |
| 603 | 20241212 | 091000 | 73508135 | 2380 | 2385 | 2385 | 2380 | 404 |
| 604 | 20241212 | 090900 | 72546610 | 2380 | 2385 | 2390 | 2380 | 2074 |
| 605 | 20241212 | 090800 | 67599135 | 2385 | 2370 | 2385 | 2370 | 2715 |
| 606 | 20241212 | 090700 | 61129710 | 2375 | 2390 | 2390 | 2375 | 6193 |
| 607 | 20241212 | 090600 | 46373870 | 2390 | 2390 | 2395 | 2390 | 65 |
| 608 | 20241212 | 090500 | 46218485 | 2390 | 2385 | 2390 | 2385 | 1343 |
| 609 | 20241212 | 090400 | 43010285 | 2380 | 2395 | 2395 | 2380 | 1165 |
| 610 | 20241212 | 090300 | 40233610 | 2395 | 2380 | 2405 | 2380 | 7891 |
| 611 | 20241212 | 090200 | 21350595 | 2380 | 2380 | 2380 | 2380 | 963 |
| 612 | 20241212 | 090100 | 19058655 | 2380 | 2375 | 2390 | 2370 | 6231 |
| 613 | 20241212 | 090000 | 4222750 | 2375 | 2375 | 2375 | 2375 | 1778 |