30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 191200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 19347 |
| 3 | 20241227 | 191100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 4 | 20241227 | 191000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 5 | 20241227 | 190900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 6 | 20241227 | 190800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 7 | 20241227 | 190700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 8 | 20241227 | 190600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 9 | 20241227 | 190500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 10 | 20241227 | 190400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 11 | 20241227 | 190300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 12 | 20241227 | 190200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 13 | 20241227 | 190100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 14 | 20241227 | 190000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 15 | 20241227 | 185900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 16 | 20241227 | 185800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 17 | 20241227 | 185700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 18 | 20241227 | 185600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 19 | 20241227 | 185500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 20 | 20241227 | 185400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 21 | 20241227 | 185300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 22 | 20241227 | 185200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 23 | 20241227 | 185100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 24 | 20241227 | 185000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 25 | 20241227 | 184900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 26 | 20241227 | 184800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 27 | 20241227 | 184700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 28 | 20241227 | 184600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 29 | 20241227 | 184500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 30 | 20241227 | 184400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 31 | 20241227 | 184300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 32 | 20241227 | 184200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 19347 |
| 33 | 20241227 | 184100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 34 | 20241227 | 184000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 35 | 20241227 | 183900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 36 | 20241227 | 183800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 37 | 20241227 | 183700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 38 | 20241227 | 183600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 39 | 20241227 | 183500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 40 | 20241227 | 183400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 41 | 20241227 | 183300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 42 | 20241227 | 183200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 43 | 20241227 | 183100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 44 | 20241227 | 183000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 45 | 20241227 | 182900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 46 | 20241227 | 182800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 47 | 20241227 | 182700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 48 | 20241227 | 182600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 49 | 20241227 | 182500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 50 | 20241227 | 182400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 51 | 20241227 | 182300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 52 | 20241227 | 182200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 53 | 20241227 | 182100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 54 | 20241227 | 182000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 55 | 20241227 | 181900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 56 | 20241227 | 181800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 57 | 20241227 | 181700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 58 | 20241227 | 181600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 59 | 20241227 | 181500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 60 | 20241227 | 181400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 61 | 20241227 | 181300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 62 | 20241227 | 181200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 19347 |
| 63 | 20241227 | 181100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 64 | 20241227 | 181000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 65 | 20241227 | 180900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 66 | 20241227 | 180800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 67 | 20241227 | 180700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 68 | 20241227 | 180600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 69 | 20241227 | 180500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 70 | 20241227 | 180400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 71 | 20241227 | 180300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 72 | 20241227 | 180200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 73 | 20241227 | 180100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 74 | 20241227 | 180000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 75 | 20241227 | 175900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 76 | 20241227 | 175800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 77 | 20241227 | 175700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 78 | 20241227 | 175600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 79 | 20241227 | 175500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 80 | 20241227 | 175400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 81 | 20241227 | 175300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 82 | 20241227 | 175200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 83 | 20241227 | 175100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 84 | 20241227 | 175000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 85 | 20241227 | 174900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 86 | 20241227 | 174800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 87 | 20241227 | 174700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 88 | 20241227 | 174600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 89 | 20241227 | 174500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 90 | 20241227 | 174400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 91 | 20241227 | 174300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 92 | 20241227 | 174200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 19347 |
| 93 | 20241227 | 174100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 94 | 20241227 | 174000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 95 | 20241227 | 173900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 96 | 20241227 | 173800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 97 | 20241227 | 173700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 98 | 20241227 | 173600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 99 | 20241227 | 173500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 100 | 20241227 | 173400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 101 | 20241227 | 173300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 102 | 20241227 | 173200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 103 | 20241227 | 173100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 104 | 20241227 | 173000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 105 | 20241227 | 172900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 106 | 20241227 | 172800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 107 | 20241227 | 172700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 108 | 20241227 | 172600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 109 | 20241227 | 172500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 110 | 20241227 | 172400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 111 | 20241227 | 172300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 112 | 20241227 | 172200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 113 | 20241227 | 172100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 114 | 20241227 | 172000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 115 | 20241227 | 171900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 116 | 20241227 | 171800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 117 | 20241227 | 171700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 118 | 20241227 | 171600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 119 | 20241227 | 171500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 120 | 20241227 | 171400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 121 | 20241227 | 171300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 122 | 20241227 | 171200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 19347 |
| 123 | 20241227 | 171100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 124 | 20241227 | 171000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 125 | 20241227 | 170900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 126 | 20241227 | 170800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 127 | 20241227 | 170700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 128 | 20241227 | 170600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 129 | 20241227 | 170500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 130 | 20241227 | 170400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 131 | 20241227 | 170300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 132 | 20241227 | 170200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 133 | 20241227 | 170100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 134 | 20241227 | 170000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 135 | 20241227 | 165900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 136 | 20241227 | 165800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 137 | 20241227 | 165700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 138 | 20241227 | 165600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 139 | 20241227 | 165500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 140 | 20241227 | 165400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 141 | 20241227 | 165300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 142 | 20241227 | 165200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 143 | 20241227 | 165100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 144 | 20241227 | 165000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 145 | 20241227 | 164900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 146 | 20241227 | 164800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 147 | 20241227 | 164700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 148 | 20241227 | 164600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 149 | 20241227 | 164500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 150 | 20241227 | 164400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 151 | 20241227 | 164300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 152 | 20241227 | 164200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 19347 |
| 153 | 20241227 | 164100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 154 | 20241227 | 164000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 155 | 20241227 | 163900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 156 | 20241227 | 163800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 157 | 20241227 | 163700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 158 | 20241227 | 163600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 159 | 20241227 | 163500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 160 | 20241227 | 163400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 161 | 20241227 | 163300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 162 | 20241227 | 163200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 163 | 20241227 | 163100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 164 | 20241227 | 163000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 165 | 20241227 | 162900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 166 | 20241227 | 162800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 167 | 20241227 | 162700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 168 | 20241227 | 162600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 169 | 20241227 | 162500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 170 | 20241227 | 162400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 171 | 20241227 | 162300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 172 | 20241227 | 162200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 173 | 20241227 | 162100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 174 | 20241227 | 162000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 175 | 20241227 | 161900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 176 | 20241227 | 161800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 177 | 20241227 | 161700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 178 | 20241227 | 161600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 179 | 20241227 | 161500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 180 | 20241227 | 161400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 181 | 20241227 | 161300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 182 | 20241227 | 161200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 19347 |
| 183 | 20241227 | 161100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 184 | 20241227 | 161000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 185 | 20241227 | 160900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 186 | 20241227 | 160800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 187 | 20241227 | 160700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 188 | 20241227 | 160600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 189 | 20241227 | 160500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 190 | 20241227 | 160400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 191 | 20241227 | 160300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 192 | 20241227 | 160200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 193 | 20241227 | 160100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 194 | 20241227 | 160000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 195 | 20241227 | 155900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 196 | 20241227 | 155800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 197 | 20241227 | 155700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 198 | 20241227 | 155600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 199 | 20241227 | 155500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 200 | 20241227 | 155400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 201 | 20241227 | 155300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 202 | 20241227 | 155200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 203 | 20241227 | 155100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 204 | 20241227 | 155000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 205 | 20241227 | 154900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 206 | 20241227 | 154800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 207 | 20241227 | 154700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 208 | 20241227 | 154600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 209 | 20241227 | 154500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 210 | 20241227 | 154400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 211 | 20241227 | 154300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 212 | 20241227 | 154200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 19347 |
| 213 | 20241227 | 154100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 214 | 20241227 | 154000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 215 | 20241227 | 153900 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 216 | 20241227 | 153800 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 217 | 20241227 | 153700 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 218 | 20241227 | 153600 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 219 | 20241227 | 153500 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 220 | 20241227 | 153400 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 221 | 20241227 | 153300 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 222 | 20241227 | 153200 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 223 | 20241227 | 153100 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 0 |
| 224 | 20241227 | 153000 | 1826279585 | 2390 | 2390 | 2390 | 2390 | 19347 |
| 225 | 20241227 | 152900 | 1780040255 | 2385 | 2385 | 2385 | 2385 | 0 |
| 226 | 20241227 | 152800 | 1780040255 | 2385 | 2385 | 2385 | 2385 | 0 |
| 227 | 20241227 | 152700 | 1780040255 | 2385 | 2385 | 2385 | 2385 | 0 |
| 228 | 20241227 | 152600 | 1780040255 | 2385 | 2385 | 2385 | 2385 | 0 |
| 229 | 20241227 | 152500 | 1780040255 | 2385 | 2385 | 2385 | 2385 | 0 |
| 230 | 20241227 | 152400 | 1780040255 | 2385 | 2385 | 2385 | 2385 | 0 |
| 231 | 20241227 | 152300 | 1780040255 | 2385 | 2385 | 2385 | 2385 | 0 |
| 232 | 20241227 | 152200 | 1780040255 | 2385 | 2385 | 2385 | 2385 | 0 |
| 233 | 20241227 | 152100 | 1780040255 | 2385 | 2385 | 2385 | 2385 | 0 |
| 234 | 20241227 | 152000 | 1780040255 | 2385 | 2385 | 2385 | 2385 | 0 |
| 235 | 20241227 | 151900 | 1780040255 | 2385 | 2390 | 2390 | 2385 | 5279 |
| 236 | 20241227 | 151800 | 1767425140 | 2390 | 2395 | 2395 | 2390 | 1695 |
| 237 | 20241227 | 151700 | 1763368730 | 2390 | 2390 | 2395 | 2385 | 5657 |
| 238 | 20241227 | 151600 | 1749870910 | 2390 | 2390 | 2390 | 2390 | 0 |
| 239 | 20241227 | 151500 | 1749870910 | 2390 | 2390 | 2395 | 2390 | 296 |
| 240 | 20241227 | 151400 | 1749163465 | 2385 | 2395 | 2395 | 2385 | 105 |
| 241 | 20241227 | 151300 | 1748912990 | 2390 | 2390 | 2395 | 2390 | 2672 |
| 242 | 20241227 | 151200 | 1742521160 | 2395 | 2385 | 2395 | 2385 | 2304 |
| 243 | 20241227 | 151100 | 1737009780 | 2390 | 2390 | 2390 | 2385 | 2872 |
| 244 | 20241227 | 151000 | 1730146200 | 2390 | 2380 | 2390 | 2380 | 265 |
| 245 | 20241227 | 150900 | 1729515190 | 2390 | 2380 | 2390 | 2380 | 10020 |
| 246 | 20241227 | 150800 | 1705667390 | 2380 | 2385 | 2385 | 2380 | 1418 |
| 247 | 20241227 | 150700 | 1702287935 | 2385 | 2390 | 2390 | 2385 | 523 |
| 248 | 20241227 | 150600 | 1701040375 | 2390 | 2390 | 2390 | 2390 | 126 |
| 249 | 20241227 | 150500 | 1700739235 | 2400 | 2400 | 2400 | 2400 | 0 |
| 250 | 20241227 | 150400 | 1700739235 | 2400 | 2395 | 2400 | 2380 | 9244 |
| 251 | 20241227 | 150300 | 1678705555 | 2390 | 2385 | 2390 | 2380 | 2903 |
| 252 | 20241227 | 150200 | 1671770435 | 2385 | 2385 | 2390 | 2385 | 5260 |
| 253 | 20241227 | 150100 | 1659225325 | 2385 | 2385 | 2385 | 2385 | 469 |
| 254 | 20241227 | 150000 | 1658106760 | 2390 | 2390 | 2390 | 2390 | 1 |
| 255 | 20241227 | 145900 | 1658104370 | 2390 | 2390 | 2390 | 2390 | 200 |
| 256 | 20241227 | 145800 | 1657626370 | 2390 | 2390 | 2390 | 2390 | 102 |
| 257 | 20241227 | 145700 | 1657382590 | 2385 | 2385 | 2385 | 2385 | 1598 |
| 258 | 20241227 | 145600 | 1653571360 | 2385 | 2390 | 2390 | 2385 | 362 |
| 259 | 20241227 | 145500 | 1652707740 | 2390 | 2390 | 2390 | 2390 | 50 |
| 260 | 20241227 | 145400 | 1652588240 | 2390 | 2390 | 2390 | 2390 | 20 |
| 261 | 20241227 | 145300 | 1652540440 | 2385 | 2385 | 2385 | 2385 | 3910 |
| 262 | 20241227 | 145200 | 1643215090 | 2385 | 2385 | 2385 | 2385 | 321 |
| 263 | 20241227 | 145100 | 1642449505 | 2390 | 2395 | 2395 | 2390 | 5626 |
| 264 | 20241227 | 145000 | 1629003140 | 2395 | 2395 | 2395 | 2395 | 200 |
| 265 | 20241227 | 144900 | 1628524140 | 2390 | 2395 | 2395 | 2390 | 2511 |
| 266 | 20241227 | 144800 | 1622510315 | 2395 | 2395 | 2395 | 2395 | 9 |
| 267 | 20241227 | 144700 | 1622488760 | 2390 | 2400 | 2400 | 2390 | 115 |
| 268 | 20241227 | 144600 | 1622213810 | 2400 | 2400 | 2400 | 2395 | 2130 |
| 269 | 20241227 | 144500 | 1617105010 | 2390 | 2395 | 2400 | 2390 | 2285 |
| 270 | 20241227 | 144400 | 1611627525 | 2390 | 2395 | 2395 | 2390 | 2 |
| 271 | 20241227 | 144300 | 1611622740 | 2395 | 2395 | 2395 | 2390 | 1052 |
| 272 | 20241227 | 144200 | 1609106485 | 2400 | 2395 | 2405 | 2395 | 3018 |
| 273 | 20241227 | 144100 | 1601876040 | 2400 | 2405 | 2405 | 2400 | 11756 |
| 274 | 20241227 | 144000 | 1573652710 | 2400 | 2400 | 2400 | 2400 | 3152 |
| 275 | 20241227 | 143900 | 1566087910 | 2395 | 2395 | 2395 | 2395 | 15 |
| 276 | 20241227 | 143800 | 1566051985 | 2395 | 2400 | 2400 | 2395 | 506 |
| 277 | 20241227 | 143700 | 1564838275 | 2400 | 2395 | 2400 | 2395 | 2877 |
| 278 | 20241227 | 143600 | 1557947335 | 2390 | 2390 | 2390 | 2390 | 24 |
| 279 | 20241227 | 143500 | 1557889975 | 2390 | 2390 | 2390 | 2390 | 0 |
| 280 | 20241227 | 143400 | 1557889975 | 2390 | 2390 | 2390 | 2390 | 509 |
| 281 | 20241227 | 143300 | 1556673465 | 2390 | 2395 | 2395 | 2390 | 1007 |
| 282 | 20241227 | 143200 | 1554264200 | 2395 | 2395 | 2395 | 2395 | 661 |
| 283 | 20241227 | 143100 | 1552681105 | 2395 | 2400 | 2400 | 2395 | 1225 |
| 284 | 20241227 | 143000 | 1549742560 | 2410 | 2410 | 2410 | 2410 | 45 |
| 285 | 20241227 | 142900 | 1549634110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 286 | 20241227 | 142800 | 1549634110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 287 | 20241227 | 142700 | 1549634110 | 2410 | 2405 | 2410 | 2405 | 1170 |
| 288 | 20241227 | 142600 | 1546814430 | 2410 | 2400 | 2410 | 2395 | 383 |
| 289 | 20241227 | 142500 | 1545894765 | 2395 | 2395 | 2395 | 2395 | 30 |
| 290 | 20241227 | 142400 | 1545822915 | 2400 | 2405 | 2405 | 2400 | 550 |
| 291 | 20241227 | 142300 | 1544500265 | 2400 | 2400 | 2400 | 2400 | 2983 |
| 292 | 20241227 | 142200 | 1537341065 | 2400 | 2400 | 2400 | 2400 | 21 |
| 293 | 20241227 | 142100 | 1537290665 | 2400 | 2400 | 2400 | 2400 | 426 |
| 294 | 20241227 | 142000 | 1536268265 | 2400 | 2400 | 2400 | 2400 | 30 |
| 295 | 20241227 | 141900 | 1536196265 | 2400 | 2400 | 2400 | 2400 | 9 |
| 296 | 20241227 | 141800 | 1536174665 | 2395 | 2395 | 2395 | 2395 | 3808 |
| 297 | 20241227 | 141700 | 1527054505 | 2385 | 2395 | 2395 | 2385 | 1252 |
| 298 | 20241227 | 141600 | 1524068465 | 2385 | 2385 | 2385 | 2385 | 180 |
| 299 | 20241227 | 141500 | 1523639165 | 2395 | 2395 | 2395 | 2395 | 0 |
| 300 | 20241227 | 141400 | 1523639165 | 2395 | 2395 | 2395 | 2390 | 255 |
| 301 | 20241227 | 141300 | 1523028950 | 2395 | 2395 | 2395 | 2395 | 3 |
| 302 | 20241227 | 141200 | 1523021765 | 2395 | 2395 | 2395 | 2395 | 3 |
| 303 | 20241227 | 141100 | 1523014580 | 2390 | 2385 | 2390 | 2385 | 7408 |
| 304 | 20241227 | 141000 | 1505317445 | 2380 | 2380 | 2380 | 2380 | 204 |
| 305 | 20241227 | 140900 | 1504831925 | 2380 | 2380 | 2380 | 2380 | 0 |
| 306 | 20241227 | 140800 | 1504831925 | 2380 | 2380 | 2380 | 2380 | 20 |
| 307 | 20241227 | 140700 | 1504784325 | 2385 | 2385 | 2385 | 2385 | 0 |
| 308 | 20241227 | 140600 | 1504784325 | 2385 | 2380 | 2385 | 2375 | 216 |
| 309 | 20241227 | 140500 | 1504270795 | 2385 | 2375 | 2385 | 2375 | 811 |
| 310 | 20241227 | 140400 | 1502343975 | 2375 | 2375 | 2375 | 2375 | 0 |
| 311 | 20241227 | 140300 | 1502343975 | 2375 | 2385 | 2385 | 2375 | 4151 |
| 312 | 20241227 | 140200 | 1492483590 | 2385 | 2380 | 2385 | 2375 | 1132 |
| 313 | 20241227 | 140100 | 1489792570 | 2385 | 2385 | 2385 | 2385 | 1 |
| 314 | 20241227 | 140000 | 1489790185 | 2385 | 2385 | 2385 | 2385 | 0 |
| 315 | 20241227 | 135900 | 1489790185 | 2385 | 2380 | 2385 | 2380 | 458 |
| 316 | 20241227 | 135800 | 1488699635 | 2385 | 2380 | 2385 | 2380 | 5067 |
| 317 | 20241227 | 135700 | 1476639990 | 2380 | 2385 | 2385 | 2380 | 404 |
| 318 | 20241227 | 135600 | 1475676970 | 2390 | 2390 | 2390 | 2390 | 3 |
| 319 | 20241227 | 135500 | 1475669800 | 2380 | 2380 | 2380 | 2380 | 395 |
| 320 | 20241227 | 135400 | 1474729700 | 2390 | 2390 | 2390 | 2390 | 1 |
| 321 | 20241227 | 135300 | 1474727310 | 2390 | 2390 | 2390 | 2380 | 5 |
| 322 | 20241227 | 135200 | 1474715370 | 2380 | 2390 | 2390 | 2380 | 95 |
| 323 | 20241227 | 135100 | 1474489250 | 2385 | 2385 | 2390 | 2385 | 21 |
| 324 | 20241227 | 135000 | 1474439155 | 2390 | 2390 | 2390 | 2390 | 5 |
| 325 | 20241227 | 134900 | 1474427205 | 2390 | 2390 | 2390 | 2390 | 2 |
| 326 | 20241227 | 134800 | 1474422425 | 2390 | 2390 | 2390 | 2390 | 10 |
| 327 | 20241227 | 134700 | 1474398525 | 2395 | 2395 | 2395 | 2395 | 2 |
| 328 | 20241227 | 134600 | 1474393735 | 2375 | 2395 | 2395 | 2375 | 27 |
| 329 | 20241227 | 134500 | 1474329510 | 2375 | 2395 | 2395 | 2375 | 508 |
| 330 | 20241227 | 134400 | 1473113010 | 2395 | 2395 | 2395 | 2395 | 2 |
| 331 | 20241227 | 134300 | 1473108220 | 2375 | 2390 | 2390 | 2375 | 13074 |
| 332 | 20241227 | 134200 | 1441967865 | 2395 | 2395 | 2395 | 2395 | 130 |
| 333 | 20241227 | 134100 | 1441656515 | 2400 | 2405 | 2405 | 2400 | 15 |
| 334 | 20241227 | 134000 | 1441620490 | 2400 | 2400 | 2405 | 2390 | 3037 |
| 335 | 20241227 | 133900 | 1434361815 | 2405 | 2400 | 2405 | 2400 | 78 |
| 336 | 20241227 | 133800 | 1434174605 | 2400 | 2400 | 2400 | 2400 | 0 |
| 337 | 20241227 | 133700 | 1434174605 | 2400 | 2400 | 2400 | 2400 | 10134 |
| 338 | 20241227 | 133600 | 1409853005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 339 | 20241227 | 133500 | 1409853005 | 2400 | 2400 | 2400 | 2400 | 50 |
| 340 | 20241227 | 133400 | 1409733005 | 2400 | 2390 | 2400 | 2390 | 2 |
| 341 | 20241227 | 133300 | 1409728215 | 2400 | 2400 | 2400 | 2400 | 0 |
| 342 | 20241227 | 133200 | 1409728215 | 2400 | 2400 | 2400 | 2400 | 0 |
| 343 | 20241227 | 133100 | 1409728215 | 2400 | 2395 | 2400 | 2390 | 10380 |
| 344 | 20241227 | 133000 | 1384867905 | 2390 | 2390 | 2390 | 2390 | 300 |
| 345 | 20241227 | 132900 | 1384150905 | 2395 | 2395 | 2395 | 2395 | 16 |
| 346 | 20241227 | 132800 | 1384112585 | 2395 | 2395 | 2395 | 2395 | 0 |
| 347 | 20241227 | 132700 | 1384112585 | 2395 | 2395 | 2395 | 2385 | 1255 |
| 348 | 20241227 | 132600 | 1381117140 | 2395 | 2395 | 2395 | 2395 | 22 |
| 349 | 20241227 | 132500 | 1381064450 | 2395 | 2385 | 2395 | 2385 | 3 |
| 350 | 20241227 | 132400 | 1381057275 | 2395 | 2395 | 2395 | 2395 | 9 |
| 351 | 20241227 | 132300 | 1381035720 | 2395 | 2385 | 2395 | 2385 | 400 |
| 352 | 20241227 | 132200 | 1380081590 | 2395 | 2395 | 2395 | 2395 | 258 |
| 353 | 20241227 | 132100 | 1379463680 | 2395 | 2395 | 2395 | 2395 | 0 |
| 354 | 20241227 | 132000 | 1379463680 | 2395 | 2390 | 2395 | 2385 | 300 |
| 355 | 20241227 | 131900 | 1378748145 | 2395 | 2385 | 2395 | 2385 | 618 |
| 356 | 20241227 | 131800 | 1377274185 | 2390 | 2385 | 2390 | 2385 | 2790 |
| 357 | 20241227 | 131700 | 1370606095 | 2380 | 2385 | 2385 | 2380 | 4852 |
| 358 | 20241227 | 131600 | 1359053055 | 2390 | 2390 | 2390 | 2390 | 1731 |
| 359 | 20241227 | 131500 | 1354915965 | 2390 | 2385 | 2390 | 2380 | 6085 |
| 360 | 20241227 | 131400 | 1340388265 | 2385 | 2385 | 2385 | 2385 | 2001 |
| 361 | 20241227 | 131300 | 1335615880 | 2385 | 2385 | 2385 | 2385 | 204 |
| 362 | 20241227 | 131200 | 1335129340 | 2385 | 2385 | 2385 | 2385 | 0 |
| 363 | 20241227 | 131100 | 1335129340 | 2385 | 2385 | 2385 | 2385 | 1000 |
| 364 | 20241227 | 131000 | 1332744340 | 2385 | 2385 | 2385 | 2385 | 1068 |
| 365 | 20241227 | 130900 | 1330197160 | 2385 | 2380 | 2385 | 2380 | 577 |
| 366 | 20241227 | 130800 | 1328823890 | 2380 | 2385 | 2385 | 2380 | 9289 |
| 367 | 20241227 | 130700 | 1306707870 | 2385 | 2385 | 2385 | 2380 | 3199 |
| 368 | 20241227 | 130600 | 1299078655 | 2385 | 2390 | 2390 | 2385 | 414 |
| 369 | 20241227 | 130500 | 1298089265 | 2390 | 2385 | 2390 | 2385 | 348 |
| 370 | 20241227 | 130400 | 1297258525 | 2395 | 2390 | 2395 | 2385 | 10847 |
| 371 | 20241227 | 130300 | 1271373975 | 2380 | 2385 | 2390 | 2380 | 7352 |
| 372 | 20241227 | 130200 | 1253831940 | 2385 | 2390 | 2390 | 2385 | 4190 |
| 373 | 20241227 | 130100 | 1243838765 | 2385 | 2385 | 2385 | 2385 | 40 |
| 374 | 20241227 | 130000 | 1243743365 | 2390 | 2390 | 2390 | 2390 | 1171 |
| 375 | 20241227 | 125900 | 1240944675 | 2390 | 2390 | 2390 | 2390 | 2 |
| 376 | 20241227 | 125800 | 1240939895 | 2385 | 2390 | 2390 | 2385 | 122 |
| 377 | 20241227 | 125700 | 1240648915 | 2380 | 2390 | 2390 | 2380 | 859 |
| 378 | 20241227 | 125600 | 1238603745 | 2390 | 2390 | 2390 | 2380 | 5046 |
| 379 | 20241227 | 125500 | 1226590255 | 2390 | 2395 | 2395 | 2390 | 101 |
| 380 | 20241227 | 125400 | 1226348665 | 2395 | 2395 | 2395 | 2395 | 11 |
| 381 | 20241227 | 125300 | 1226322320 | 2380 | 2385 | 2385 | 2380 | 525 |
| 382 | 20241227 | 125200 | 1225071780 | 2395 | 2380 | 2395 | 2380 | 3 |
| 383 | 20241227 | 125100 | 1225064610 | 2380 | 2390 | 2395 | 2380 | 24 |
| 384 | 20241227 | 125000 | 1225007305 | 2395 | 2390 | 2395 | 2380 | 629 |
| 385 | 20241227 | 124900 | 1223503990 | 2390 | 2395 | 2395 | 2380 | 7765 |
| 386 | 20241227 | 124800 | 1204954635 | 2405 | 2400 | 2405 | 2390 | 3889 |
| 387 | 20241227 | 124700 | 1195639940 | 2400 | 2400 | 2405 | 2400 | 580 |
| 388 | 20241227 | 124600 | 1194247930 | 2400 | 2405 | 2405 | 2400 | 644 |
| 389 | 20241227 | 124500 | 1192702130 | 2405 | 2400 | 2405 | 2400 | 2049 |
| 390 | 20241227 | 124400 | 1187784520 | 2395 | 2395 | 2395 | 2395 | 325 |
| 391 | 20241227 | 124300 | 1187006145 | 2400 | 2395 | 2400 | 2395 | 650 |
| 392 | 20241227 | 124200 | 1185446170 | 2400 | 2395 | 2400 | 2390 | 45 |
| 393 | 20241227 | 124100 | 1185338575 | 2395 | 2390 | 2395 | 2390 | 1590 |
| 394 | 20241227 | 124000 | 1181538460 | 2390 | 2390 | 2390 | 2390 | 3391 |
| 395 | 20241227 | 123900 | 1173433970 | 2400 | 2400 | 2400 | 2400 | 0 |
| 396 | 20241227 | 123800 | 1173433970 | 2400 | 2390 | 2400 | 2390 | 61 |
| 397 | 20241227 | 123700 | 1173288170 | 2395 | 2395 | 2395 | 2395 | 0 |
| 398 | 20241227 | 123600 | 1173288170 | 2395 | 2395 | 2395 | 2395 | 1016 |
| 399 | 20241227 | 123500 | 1170854850 | 2405 | 2405 | 2405 | 2405 | 1 |
| 400 | 20241227 | 123400 | 1170852445 | 2400 | 2400 | 2400 | 2400 | 10 |
| 401 | 20241227 | 123300 | 1170828445 | 2405 | 2405 | 2405 | 2405 | 0 |
| 402 | 20241227 | 123200 | 1170828445 | 2405 | 2395 | 2405 | 2395 | 102 |
| 403 | 20241227 | 123100 | 1170584005 | 2400 | 2395 | 2400 | 2395 | 2004 |
| 404 | 20241227 | 123000 | 1165774410 | 2400 | 2395 | 2400 | 2395 | 1166 |
| 405 | 20241227 | 122900 | 1162981810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 406 | 20241227 | 122800 | 1162981810 | 2400 | 2400 | 2400 | 2395 | 191 |
| 407 | 20241227 | 122700 | 1162523710 | 2400 | 2400 | 2400 | 2400 | 0 |
| 408 | 20241227 | 122600 | 1162523710 | 2400 | 2395 | 2400 | 2395 | 892 |
| 409 | 20241227 | 122500 | 1160386360 | 2395 | 2395 | 2395 | 2395 | 0 |
| 410 | 20241227 | 122400 | 1160386360 | 2395 | 2400 | 2400 | 2395 | 466 |
| 411 | 20241227 | 122300 | 1159270160 | 2400 | 2395 | 2400 | 2395 | 1623 |
| 412 | 20241227 | 122200 | 1155383060 | 2390 | 2395 | 2395 | 2390 | 12137 |
| 413 | 20241227 | 122100 | 1126375380 | 2395 | 2390 | 2395 | 2390 | 2343 |
| 414 | 20241227 | 122000 | 1120773645 | 2390 | 2390 | 2390 | 2390 | 10 |
| 415 | 20241227 | 121900 | 1120749745 | 2390 | 2390 | 2390 | 2390 | 10 |
| 416 | 20241227 | 121800 | 1120725845 | 2390 | 2390 | 2390 | 2390 | 30 |
| 417 | 20241227 | 121700 | 1120654145 | 2390 | 2390 | 2390 | 2390 | 4 |
| 418 | 20241227 | 121600 | 1120644585 | 2390 | 2375 | 2390 | 2375 | 2935 |
| 419 | 20241227 | 121500 | 1113649300 | 2375 | 2385 | 2385 | 2375 | 1027 |
| 420 | 20241227 | 121400 | 1111210165 | 2375 | 2390 | 2390 | 2375 | 2004 |
| 421 | 20241227 | 121300 | 1106450620 | 2375 | 2380 | 2380 | 2375 | 4184 |
| 422 | 20241227 | 121200 | 1096500240 | 2390 | 2390 | 2390 | 2385 | 1290 |
| 423 | 20241227 | 121100 | 1093423140 | 2385 | 2385 | 2385 | 2385 | 500 |
| 424 | 20241227 | 121000 | 1092230640 | 2390 | 2385 | 2390 | 2380 | 901 |
| 425 | 20241227 | 120900 | 1090085750 | 2395 | 2385 | 2395 | 2385 | 28 |
| 426 | 20241227 | 120800 | 1090018920 | 2380 | 2385 | 2390 | 2375 | 4419 |
| 427 | 20241227 | 120700 | 1079508455 | 2380 | 2380 | 2385 | 2380 | 911 |
| 428 | 20241227 | 120600 | 1077339270 | 2380 | 2385 | 2385 | 2375 | 12959 |
| 429 | 20241227 | 120500 | 1046553585 | 2385 | 2385 | 2385 | 2380 | 489 |
| 430 | 20241227 | 120400 | 1045388720 | 2390 | 2385 | 2390 | 2385 | 74 |
| 431 | 20241227 | 120300 | 1045211865 | 2390 | 2385 | 2390 | 2380 | 3683 |
| 432 | 20241227 | 120200 | 1036423660 | 2380 | 2385 | 2385 | 2380 | 492 |
| 433 | 20241227 | 120100 | 1035252120 | 2385 | 2380 | 2385 | 2375 | 979 |
| 434 | 20241227 | 120000 | 1032924760 | 2375 | 2390 | 2390 | 2370 | 4620 |
| 435 | 20241227 | 115900 | 1021954040 | 2395 | 2410 | 2410 | 2380 | 36093 |
| 436 | 20241227 | 115800 | 935837370 | 2400 | 2400 | 2400 | 2400 | 68 |
| 437 | 20241227 | 115700 | 935674170 | 2400 | 2400 | 2410 | 2400 | 791 |
| 438 | 20241227 | 115600 | 933775350 | 2400 | 2400 | 2400 | 2400 | 10 |
| 439 | 20241227 | 115500 | 933751350 | 2400 | 2400 | 2400 | 2400 | 1225 |
| 440 | 20241227 | 115400 | 930811350 | 2410 | 2410 | 2410 | 2410 | 100 |
| 441 | 20241227 | 115300 | 930570350 | 2410 | 2410 | 2410 | 2410 | 0 |
| 442 | 20241227 | 115200 | 930570350 | 2410 | 2400 | 2410 | 2400 | 60 |
| 443 | 20241227 | 115100 | 930425770 | 2400 | 2400 | 2400 | 2400 | 1 |
| 444 | 20241227 | 115000 | 930423370 | 2400 | 2405 | 2405 | 2400 | 141 |
| 445 | 20241227 | 114900 | 930084470 | 2410 | 2410 | 2410 | 2410 | 3 |
| 446 | 20241227 | 114800 | 930077240 | 2410 | 2410 | 2410 | 2410 | 257 |
| 447 | 20241227 | 114700 | 929457870 | 2410 | 2410 | 2410 | 2410 | 272 |
| 448 | 20241227 | 114600 | 928802350 | 2400 | 2395 | 2400 | 2395 | 7 |
| 449 | 20241227 | 114500 | 928785555 | 2400 | 2400 | 2400 | 2400 | 101 |
| 450 | 20241227 | 114400 | 928543155 | 2400 | 2400 | 2400 | 2400 | 982 |
| 451 | 20241227 | 114300 | 926186355 | 2400 | 2400 | 2400 | 2400 | 245 |
| 452 | 20241227 | 114200 | 925598355 | 2400 | 2395 | 2400 | 2390 | 6939 |
| 453 | 20241227 | 114100 | 909004725 | 2395 | 2390 | 2395 | 2390 | 4742 |
| 454 | 20241227 | 114000 | 897671195 | 2395 | 2395 | 2395 | 2395 | 1500 |
| 455 | 20241227 | 113900 | 894078695 | 2395 | 2400 | 2400 | 2390 | 2174 |
| 456 | 20241227 | 113800 | 888872060 | 2400 | 2400 | 2400 | 2400 | 55 |
| 457 | 20241227 | 113700 | 888740060 | 2405 | 2400 | 2405 | 2395 | 6337 |
| 458 | 20241227 | 113600 | 873551385 | 2400 | 2405 | 2405 | 2400 | 2006 |
| 459 | 20241227 | 113500 | 868736275 | 2405 | 2405 | 2405 | 2405 | 3000 |
| 460 | 20241227 | 113400 | 861521275 | 2410 | 2410 | 2410 | 2410 | 314 |
| 461 | 20241227 | 113300 | 860764535 | 2410 | 2410 | 2410 | 2410 | 106 |
| 462 | 20241227 | 113200 | 860509075 | 2405 | 2405 | 2410 | 2405 | 1464 |
| 463 | 20241227 | 113100 | 856987985 | 2405 | 2405 | 2410 | 2405 | 366 |
| 464 | 20241227 | 113000 | 856107155 | 2405 | 2405 | 2405 | 2405 | 4038 |
| 465 | 20241227 | 112900 | 846395765 | 2405 | 2410 | 2410 | 2405 | 431 |
| 466 | 20241227 | 112800 | 845357555 | 2410 | 2405 | 2410 | 2405 | 590 |
| 467 | 20241227 | 112700 | 843936105 | 2410 | 2405 | 2410 | 2405 | 2055 |
| 468 | 20241227 | 112600 | 838992170 | 2410 | 2410 | 2410 | 2410 | 403 |
| 469 | 20241227 | 112500 | 838020940 | 2405 | 2410 | 2410 | 2405 | 1289 |
| 470 | 20241227 | 112400 | 834919450 | 2410 | 2410 | 2410 | 2410 | 110 |
| 471 | 20241227 | 112300 | 834654350 | 2410 | 2410 | 2410 | 2410 | 3043 |
| 472 | 20241227 | 112200 | 827320720 | 2415 | 2410 | 2415 | 2410 | 189 |
| 473 | 20241227 | 112100 | 826864730 | 2410 | 2410 | 2410 | 2410 | 48 |
| 474 | 20241227 | 112000 | 826749050 | 2410 | 2420 | 2420 | 2410 | 5 |
| 475 | 20241227 | 111900 | 826736960 | 2410 | 2410 | 2410 | 2410 | 164 |
| 476 | 20241227 | 111800 | 826341720 | 2410 | 2420 | 2420 | 2410 | 1503 |
| 477 | 20241227 | 111700 | 822719460 | 2410 | 2420 | 2420 | 2410 | 426 |
| 478 | 20241227 | 111600 | 821688550 | 2405 | 2405 | 2405 | 2405 | 100 |
| 479 | 20241227 | 111500 | 821448050 | 2405 | 2410 | 2410 | 2405 | 61 |
| 480 | 20241227 | 111400 | 821301140 | 2415 | 2415 | 2415 | 2415 | 84 |
| 481 | 20241227 | 111300 | 821098280 | 2415 | 2415 | 2415 | 2415 | 183 |
| 482 | 20241227 | 111200 | 820656335 | 2415 | 2410 | 2415 | 2405 | 1612 |
| 483 | 20241227 | 111100 | 816764125 | 2415 | 2415 | 2415 | 2415 | 102 |
| 484 | 20241227 | 111000 | 816517795 | 2405 | 2410 | 2410 | 2405 | 500 |
| 485 | 20241227 | 110900 | 815314290 | 2410 | 2410 | 2410 | 2410 | 0 |
| 486 | 20241227 | 110800 | 815314290 | 2410 | 2410 | 2410 | 2410 | 1100 |
| 487 | 20241227 | 110700 | 812663290 | 2400 | 2405 | 2405 | 2400 | 18444 |
| 488 | 20241227 | 110600 | 768394730 | 2400 | 2400 | 2405 | 2400 | 28362 |
| 489 | 20241227 | 110500 | 700323275 | 2400 | 2410 | 2410 | 2400 | 4683 |
| 490 | 20241227 | 110400 | 689065380 | 2405 | 2420 | 2420 | 2405 | 9764 |
| 491 | 20241227 | 110300 | 665535790 | 2420 | 2420 | 2420 | 2420 | 474 |
| 492 | 20241227 | 110200 | 664388710 | 2425 | 2430 | 2430 | 2425 | 3001 |
| 493 | 20241227 | 110100 | 657111280 | 2425 | 2425 | 2425 | 2425 | 1452 |
| 494 | 20241227 | 110000 | 653590180 | 2430 | 2430 | 2435 | 2425 | 105 |
| 495 | 20241227 | 105900 | 653335520 | 2430 | 2430 | 2430 | 2430 | 322 |
| 496 | 20241227 | 105800 | 652553060 | 2435 | 2435 | 2435 | 2425 | 114 |
| 497 | 20241227 | 105700 | 652276570 | 2425 | 2430 | 2435 | 2425 | 6144 |
| 498 | 20241227 | 105600 | 637353895 | 2425 | 2425 | 2425 | 2425 | 581 |
| 499 | 20241227 | 105500 | 635944970 | 2425 | 2415 | 2425 | 2415 | 603 |
| 500 | 20241227 | 105400 | 634482705 | 2425 | 2410 | 2425 | 2410 | 5579 |
| 501 | 20241227 | 105300 | 620999915 | 2430 | 2410 | 2430 | 2410 | 2518 |
| 502 | 20241227 | 105200 | 614920755 | 2415 | 2420 | 2420 | 2415 | 5226 |
| 503 | 20241227 | 105100 | 602295165 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 504 | 20241227 | 105000 | 599875165 | 2420 | 2425 | 2425 | 2420 | 5556 |
| 505 | 20241227 | 104900 | 586428860 | 2420 | 2425 | 2425 | 2420 | 2791 |
| 506 | 20241227 | 104800 | 579670745 | 2425 | 2425 | 2425 | 2425 | 901 |
| 507 | 20241227 | 104700 | 577485820 | 2425 | 2430 | 2430 | 2425 | 2580 |
| 508 | 20241227 | 104600 | 571221920 | 2435 | 2435 | 2435 | 2435 | 200 |
| 509 | 20241227 | 104500 | 570734920 | 2435 | 2435 | 2435 | 2435 | 772 |
| 510 | 20241227 | 104400 | 568855100 | 2435 | 2435 | 2435 | 2435 | 60 |
| 511 | 20241227 | 104300 | 568709000 | 2435 | 2440 | 2440 | 2435 | 194 |
| 512 | 20241227 | 104200 | 568236110 | 2440 | 2445 | 2445 | 2440 | 4852 |
| 513 | 20241227 | 104100 | 556390210 | 2445 | 2445 | 2445 | 2445 | 206 |
| 514 | 20241227 | 104000 | 555886540 | 2445 | 2445 | 2445 | 2440 | 302 |
| 515 | 20241227 | 103900 | 555148160 | 2445 | 2445 | 2445 | 2445 | 300 |
| 516 | 20241227 | 103800 | 554414660 | 2445 | 2445 | 2445 | 2445 | 104 |
| 517 | 20241227 | 103700 | 554160380 | 2445 | 2445 | 2445 | 2445 | 300 |
| 518 | 20241227 | 103600 | 553426880 | 2450 | 2445 | 2450 | 2445 | 672 |
| 519 | 20241227 | 103500 | 551782480 | 2445 | 2450 | 2450 | 2445 | 601 |
| 520 | 20241227 | 103400 | 550312530 | 2445 | 2445 | 2445 | 2445 | 358 |
| 521 | 20241227 | 103300 | 549437220 | 2445 | 2445 | 2445 | 2445 | 1400 |
| 522 | 20241227 | 103200 | 546014220 | 2445 | 2445 | 2445 | 2445 | 692 |
| 523 | 20241227 | 103100 | 544322280 | 2440 | 2440 | 2440 | 2440 | 0 |
| 524 | 20241227 | 103000 | 544322280 | 2440 | 2435 | 2440 | 2435 | 319 |
| 525 | 20241227 | 102900 | 543544715 | 2445 | 2440 | 2445 | 2435 | 3838 |
| 526 | 20241227 | 102800 | 534185070 | 2445 | 2445 | 2445 | 2445 | 0 |
| 527 | 20241227 | 102700 | 534185070 | 2445 | 2450 | 2450 | 2445 | 2313 |
| 528 | 20241227 | 102600 | 528529755 | 2450 | 2455 | 2455 | 2450 | 12201 |
| 529 | 20241227 | 102500 | 498635805 | 2455 | 2455 | 2455 | 2455 | 2011 |
| 530 | 20241227 | 102400 | 493698800 | 2460 | 2460 | 2460 | 2460 | 0 |
| 531 | 20241227 | 102300 | 493698800 | 2460 | 2460 | 2460 | 2460 | 4219 |
| 532 | 20241227 | 102200 | 483320060 | 2460 | 2460 | 2460 | 2460 | 0 |
| 533 | 20241227 | 102100 | 483320060 | 2460 | 2460 | 2460 | 2460 | 0 |
| 534 | 20241227 | 102000 | 483320060 | 2460 | 2460 | 2460 | 2460 | 371 |
| 535 | 20241227 | 101900 | 482407400 | 2475 | 2475 | 2475 | 2475 | 100 |
| 536 | 20241227 | 101800 | 482159900 | 2475 | 2460 | 2475 | 2460 | 699 |
| 537 | 20241227 | 101700 | 480440330 | 2475 | 2475 | 2475 | 2475 | 200 |
| 538 | 20241227 | 101600 | 479945330 | 2475 | 2465 | 2475 | 2460 | 1127 |
| 539 | 20241227 | 101500 | 477172255 | 2465 | 2465 | 2465 | 2465 | 2465 |
| 540 | 20241227 | 101400 | 471096030 | 2475 | 2475 | 2475 | 2470 | 1440 |
| 541 | 20241227 | 101300 | 467538720 | 2480 | 2470 | 2480 | 2470 | 264 |
| 542 | 20241227 | 101200 | 466885620 | 2475 | 2480 | 2480 | 2475 | 3816 |
| 543 | 20241227 | 101100 | 457440020 | 2490 | 2475 | 2490 | 2475 | 978 |
| 544 | 20241227 | 101000 | 455010805 | 2490 | 2480 | 2490 | 2480 | 2008 |
| 545 | 20241227 | 100900 | 450014585 | 2480 | 2465 | 2480 | 2460 | 5971 |
| 546 | 20241227 | 100800 | 435282790 | 2465 | 2465 | 2465 | 2465 | 0 |
| 547 | 20241227 | 100700 | 435282790 | 2465 | 2465 | 2465 | 2465 | 1 |
| 548 | 20241227 | 100600 | 435280325 | 2465 | 2465 | 2465 | 2460 | 212 |
| 549 | 20241227 | 100500 | 434758750 | 2465 | 2465 | 2465 | 2465 | 0 |
| 550 | 20241227 | 100400 | 434758750 | 2465 | 2465 | 2465 | 2460 | 68 |
| 551 | 20241227 | 100300 | 434591445 | 2460 | 2455 | 2460 | 2455 | 2151 |
| 552 | 20241227 | 100200 | 429302485 | 2455 | 2455 | 2455 | 2455 | 1177 |
| 553 | 20241227 | 100100 | 426412950 | 2455 | 2455 | 2455 | 2455 | 1800 |
| 554 | 20241227 | 100000 | 421993950 | 2455 | 2460 | 2460 | 2455 | 587 |
| 555 | 20241227 | 095900 | 420550475 | 2460 | 2450 | 2460 | 2450 | 5057 |
| 556 | 20241227 | 095800 | 408134035 | 2445 | 2445 | 2445 | 2445 | 0 |
| 557 | 20241227 | 095700 | 408134035 | 2445 | 2445 | 2445 | 2445 | 828 |
| 558 | 20241227 | 095600 | 406109575 | 2445 | 2445 | 2445 | 2445 | 1252 |
| 559 | 20241227 | 095500 | 403048435 | 2435 | 2440 | 2440 | 2435 | 881 |
| 560 | 20241227 | 095400 | 400899750 | 2435 | 2435 | 2435 | 2435 | 6 |
| 561 | 20241227 | 095300 | 400885140 | 2435 | 2435 | 2435 | 2435 | 22 |
| 562 | 20241227 | 095200 | 400831570 | 2440 | 2440 | 2440 | 2440 | 4 |
| 563 | 20241227 | 095100 | 400821810 | 2440 | 2430 | 2440 | 2430 | 399 |
| 564 | 20241227 | 095000 | 399852140 | 2435 | 2435 | 2435 | 2435 | 14 |
| 565 | 20241227 | 094900 | 399818050 | 2440 | 2430 | 2440 | 2430 | 2062 |
| 566 | 20241227 | 094800 | 394806780 | 2430 | 2425 | 2430 | 2425 | 3472 |
| 567 | 20241227 | 094700 | 386373465 | 2425 | 2430 | 2430 | 2425 | 1028 |
| 568 | 20241227 | 094600 | 383878020 | 2440 | 2430 | 2440 | 2430 | 3449 |
| 569 | 20241227 | 094500 | 375495995 | 2435 | 2445 | 2445 | 2435 | 701 |
| 570 | 20241227 | 094400 | 373788630 | 2435 | 2445 | 2445 | 2435 | 383 |
| 571 | 20241227 | 094300 | 372854945 | 2445 | 2440 | 2445 | 2440 | 18 |
| 572 | 20241227 | 094200 | 372811000 | 2445 | 2435 | 2445 | 2435 | 752 |
| 573 | 20241227 | 094100 | 370978175 | 2435 | 2440 | 2440 | 2435 | 184 |
| 574 | 20241227 | 094000 | 370529230 | 2440 | 2440 | 2440 | 2440 | 470 |
| 575 | 20241227 | 093900 | 369382430 | 2440 | 2440 | 2440 | 2440 | 828 |
| 576 | 20241227 | 093800 | 367362110 | 2440 | 2440 | 2440 | 2440 | 5 |
| 577 | 20241227 | 093700 | 367349910 | 2440 | 2440 | 2440 | 2440 | 1049 |
| 578 | 20241227 | 093600 | 364790350 | 2440 | 2445 | 2445 | 2440 | 2399 |
| 579 | 20241227 | 093500 | 358936755 | 2445 | 2445 | 2445 | 2445 | 2290 |
| 580 | 20241227 | 093400 | 353337705 | 2445 | 2445 | 2445 | 2445 | 310 |
| 581 | 20241227 | 093300 | 352579755 | 2445 | 2440 | 2445 | 2440 | 878 |
| 582 | 20241227 | 093200 | 350436375 | 2445 | 2445 | 2445 | 2440 | 2941 |
| 583 | 20241227 | 093100 | 343246980 | 2450 | 2445 | 2450 | 2440 | 2509 |
| 584 | 20241227 | 093000 | 337113920 | 2445 | 2440 | 2450 | 2440 | 1246 |
| 585 | 20241227 | 092900 | 334073470 | 2440 | 2440 | 2445 | 2440 | 957 |
| 586 | 20241227 | 092800 | 331738385 | 2445 | 2445 | 2445 | 2445 | 1 |
| 587 | 20241227 | 092700 | 331735940 | 2445 | 2440 | 2445 | 2440 | 3510 |
| 588 | 20241227 | 092600 | 323158295 | 2435 | 2430 | 2440 | 2425 | 1213 |
| 589 | 20241227 | 092500 | 320206345 | 2435 | 2420 | 2435 | 2420 | 313 |
| 590 | 20241227 | 092400 | 319448430 | 2430 | 2425 | 2430 | 2420 | 1119 |
| 591 | 20241227 | 092300 | 316738305 | 2425 | 2420 | 2425 | 2410 | 7556 |
| 592 | 20241227 | 092200 | 298473465 | 2415 | 2415 | 2425 | 2410 | 11579 |
| 593 | 20241227 | 092100 | 270525395 | 2420 | 2440 | 2440 | 2420 | 7800 |
| 594 | 20241227 | 092000 | 251600080 | 2440 | 2435 | 2450 | 2430 | 8113 |
| 595 | 20241227 | 091900 | 231869950 | 2450 | 2450 | 2450 | 2440 | 235 |
| 596 | 20241227 | 091800 | 231295200 | 2440 | 2450 | 2450 | 2440 | 8727 |
| 597 | 20241227 | 091700 | 209977345 | 2450 | 2440 | 2450 | 2440 | 724 |
| 598 | 20241227 | 091600 | 208207320 | 2445 | 2450 | 2450 | 2440 | 2419 |
| 599 | 20241227 | 091500 | 202304930 | 2440 | 2445 | 2450 | 2440 | 365 |
| 600 | 20241227 | 091400 | 201414295 | 2450 | 2450 | 2450 | 2450 | 11 |
| 601 | 20241227 | 091300 | 201387345 | 2450 | 2440 | 2455 | 2440 | 3678 |
| 602 | 20241227 | 091200 | 192410890 | 2440 | 2450 | 2450 | 2440 | 2714 |
| 603 | 20241227 | 091100 | 185777440 | 2450 | 2445 | 2450 | 2440 | 2725 |
| 604 | 20241227 | 091000 | 179111550 | 2445 | 2445 | 2450 | 2435 | 4693 |
| 605 | 20241227 | 090900 | 167661715 | 2445 | 2440 | 2450 | 2435 | 5150 |
| 606 | 20241227 | 090800 | 155088595 | 2440 | 2445 | 2445 | 2430 | 4242 |
| 607 | 20241227 | 090700 | 144747405 | 2430 | 2445 | 2450 | 2430 | 9466 |
| 608 | 20241227 | 090600 | 121658570 | 2450 | 2445 | 2450 | 2440 | 6038 |
| 609 | 20241227 | 090500 | 106921315 | 2445 | 2475 | 2475 | 2440 | 12250 |
| 610 | 20241227 | 090400 | 76812865 | 2475 | 2475 | 2475 | 2475 | 5862 |
| 611 | 20241227 | 090300 | 62304415 | 2475 | 2495 | 2495 | 2475 | 2883 |
| 612 | 20241227 | 090200 | 55152965 | 2500 | 2500 | 2500 | 2480 | 5838 |
| 613 | 20241227 | 090100 | 40634640 | 2485 | 2490 | 2490 | 2485 | 980 |
| 614 | 20241227 | 090000 | 38196965 | 2475 | 2490 | 2500 | 2465 | 13557 |