29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 184700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 14674 |
| 3 | 20241220 | 184600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 4 | 20241220 | 184500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 5 | 20241220 | 184400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 6 | 20241220 | 184300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 7 | 20241220 | 184200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 8 | 20241220 | 184100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 9 | 20241220 | 184000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 10 | 20241220 | 183900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 11 | 20241220 | 183800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 12 | 20241220 | 183700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 13 | 20241220 | 183600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 14 | 20241220 | 183500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 15 | 20241220 | 183400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 16 | 20241220 | 183300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 17 | 20241220 | 183200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 18 | 20241220 | 183100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 19 | 20241220 | 183000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 20 | 20241220 | 182900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 21 | 20241220 | 182800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 22 | 20241220 | 182700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 23 | 20241220 | 182600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 24 | 20241220 | 182500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 25 | 20241220 | 182400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 26 | 20241220 | 182300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 27 | 20241220 | 182200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 28 | 20241220 | 182100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 29 | 20241220 | 182000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 30 | 20241220 | 181900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 31 | 20241220 | 181800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 32 | 20241220 | 181700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 14674 |
| 33 | 20241220 | 181600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 34 | 20241220 | 181500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 35 | 20241220 | 181400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 36 | 20241220 | 181300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 37 | 20241220 | 181200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 38 | 20241220 | 181100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 39 | 20241220 | 181000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 40 | 20241220 | 180900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 41 | 20241220 | 180800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 42 | 20241220 | 180700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 43 | 20241220 | 180600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 44 | 20241220 | 180500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 45 | 20241220 | 180400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 46 | 20241220 | 180300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 47 | 20241220 | 180200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 48 | 20241220 | 180100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 49 | 20241220 | 180000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 50 | 20241220 | 175900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 51 | 20241220 | 175800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 52 | 20241220 | 175700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 53 | 20241220 | 175600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 54 | 20241220 | 175500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 55 | 20241220 | 175400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 56 | 20241220 | 175300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 57 | 20241220 | 175200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 58 | 20241220 | 175100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 59 | 20241220 | 175000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 60 | 20241220 | 174900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 61 | 20241220 | 174800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 62 | 20241220 | 174700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 14674 |
| 63 | 20241220 | 174600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 64 | 20241220 | 174500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 65 | 20241220 | 174400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 66 | 20241220 | 174300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 67 | 20241220 | 174200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 68 | 20241220 | 174100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 69 | 20241220 | 174000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 70 | 20241220 | 173900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 71 | 20241220 | 173800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 72 | 20241220 | 173700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 73 | 20241220 | 173600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 74 | 20241220 | 173500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 75 | 20241220 | 173400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 76 | 20241220 | 173300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 77 | 20241220 | 173200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 78 | 20241220 | 173100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 79 | 20241220 | 173000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 80 | 20241220 | 172900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 81 | 20241220 | 172800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 82 | 20241220 | 172700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 83 | 20241220 | 172600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 84 | 20241220 | 172500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 85 | 20241220 | 172400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 86 | 20241220 | 172300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 87 | 20241220 | 172200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 88 | 20241220 | 172100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 89 | 20241220 | 172000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 90 | 20241220 | 171900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 91 | 20241220 | 171800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 92 | 20241220 | 171700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 14674 |
| 93 | 20241220 | 171600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 94 | 20241220 | 171500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 95 | 20241220 | 171400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 96 | 20241220 | 171300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 97 | 20241220 | 171200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 98 | 20241220 | 171100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 99 | 20241220 | 171000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 100 | 20241220 | 170900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 101 | 20241220 | 170800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 102 | 20241220 | 170700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 103 | 20241220 | 170600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 104 | 20241220 | 170500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 105 | 20241220 | 170400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 106 | 20241220 | 170300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 107 | 20241220 | 170200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 108 | 20241220 | 170100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 109 | 20241220 | 170000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 110 | 20241220 | 165900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 111 | 20241220 | 165800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 112 | 20241220 | 165700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 113 | 20241220 | 165600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 114 | 20241220 | 165500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 115 | 20241220 | 165400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 116 | 20241220 | 165300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 117 | 20241220 | 165200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 118 | 20241220 | 165100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 119 | 20241220 | 165000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 120 | 20241220 | 164900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 121 | 20241220 | 164800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 122 | 20241220 | 164700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 14674 |
| 123 | 20241220 | 164600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 124 | 20241220 | 164500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 125 | 20241220 | 164400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 126 | 20241220 | 164300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 127 | 20241220 | 164200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 128 | 20241220 | 164100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 129 | 20241220 | 164000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 130 | 20241220 | 163900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 131 | 20241220 | 163800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 132 | 20241220 | 163700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 133 | 20241220 | 163600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 134 | 20241220 | 163500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 135 | 20241220 | 163400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 136 | 20241220 | 163300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 137 | 20241220 | 163200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 138 | 20241220 | 163100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 139 | 20241220 | 163000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 140 | 20241220 | 162900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 141 | 20241220 | 162800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 142 | 20241220 | 162700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 143 | 20241220 | 162600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 144 | 20241220 | 162500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 145 | 20241220 | 162400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 146 | 20241220 | 162300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 147 | 20241220 | 162200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 148 | 20241220 | 162100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 149 | 20241220 | 162000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 150 | 20241220 | 161900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 151 | 20241220 | 161800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 152 | 20241220 | 161700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 14674 |
| 153 | 20241220 | 161600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 154 | 20241220 | 161500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 155 | 20241220 | 161400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 156 | 20241220 | 161300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 157 | 20241220 | 161200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 158 | 20241220 | 161100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 159 | 20241220 | 161000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 160 | 20241220 | 160900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 161 | 20241220 | 160800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 162 | 20241220 | 160700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 163 | 20241220 | 160600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 164 | 20241220 | 160500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 165 | 20241220 | 160400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 166 | 20241220 | 160300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 167 | 20241220 | 160200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 168 | 20241220 | 160100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 169 | 20241220 | 160000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 170 | 20241220 | 155900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 171 | 20241220 | 155800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 172 | 20241220 | 155700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 173 | 20241220 | 155600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 174 | 20241220 | 155500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 175 | 20241220 | 155400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 176 | 20241220 | 155300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 177 | 20241220 | 155200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 178 | 20241220 | 155100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 179 | 20241220 | 155000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 180 | 20241220 | 154900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 181 | 20241220 | 154800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 182 | 20241220 | 154700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 14674 |
| 183 | 20241220 | 154600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 184 | 20241220 | 154500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 185 | 20241220 | 154400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 186 | 20241220 | 154300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 187 | 20241220 | 154200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 188 | 20241220 | 154100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 189 | 20241220 | 154000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 190 | 20241220 | 153900 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 191 | 20241220 | 153800 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 192 | 20241220 | 153700 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 193 | 20241220 | 153600 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 194 | 20241220 | 153500 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 195 | 20241220 | 153400 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 196 | 20241220 | 153300 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 197 | 20241220 | 153200 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 198 | 20241220 | 153100 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 199 | 20241220 | 153000 | 2402644190 | 4475 | 4475 | 4475 | 4475 | 14674 |
| 200 | 20241220 | 152900 | 2336978040 | 4515 | 4515 | 4515 | 4515 | 0 |
| 201 | 20241220 | 152800 | 2336978040 | 4515 | 4515 | 4515 | 4515 | 0 |
| 202 | 20241220 | 152700 | 2336978040 | 4515 | 4515 | 4515 | 4515 | 0 |
| 203 | 20241220 | 152600 | 2336978040 | 4515 | 4515 | 4515 | 4515 | 0 |
| 204 | 20241220 | 152500 | 2336978040 | 4515 | 4515 | 4515 | 4515 | 0 |
| 205 | 20241220 | 152400 | 2336978040 | 4515 | 4515 | 4515 | 4515 | 0 |
| 206 | 20241220 | 152300 | 2336978040 | 4515 | 4515 | 4515 | 4515 | 0 |
| 207 | 20241220 | 152200 | 2336978040 | 4515 | 4515 | 4515 | 4515 | 0 |
| 208 | 20241220 | 152100 | 2336978040 | 4515 | 4515 | 4515 | 4515 | 0 |
| 209 | 20241220 | 152000 | 2336978040 | 4515 | 4515 | 4515 | 4515 | 0 |
| 210 | 20241220 | 151900 | 2336978040 | 4515 | 4405 | 4525 | 4405 | 11404 |
| 211 | 20241220 | 151800 | 2285883405 | 4405 | 4395 | 4420 | 4395 | 7225 |
| 212 | 20241220 | 151700 | 2254081190 | 4395 | 4400 | 4400 | 4395 | 920 |
| 213 | 20241220 | 151600 | 2250035990 | 4400 | 4435 | 4435 | 4395 | 12019 |
| 214 | 20241220 | 151500 | 2197067250 | 4435 | 4445 | 4445 | 4435 | 1398 |
| 215 | 20241220 | 151400 | 2190860385 | 4445 | 4460 | 4460 | 4445 | 3957 |
| 216 | 20241220 | 151300 | 2173244690 | 4460 | 4460 | 4460 | 4455 | 1937 |
| 217 | 20241220 | 151200 | 2164605690 | 4460 | 4455 | 4460 | 4450 | 2114 |
| 218 | 20241220 | 151100 | 2155187290 | 4450 | 4440 | 4460 | 4435 | 1476 |
| 219 | 20241220 | 151000 | 2148624585 | 4430 | 4420 | 4435 | 4420 | 1473 |
| 220 | 20241220 | 150900 | 2142101260 | 4420 | 4415 | 4420 | 4415 | 110 |
| 221 | 20241220 | 150800 | 2141615605 | 4420 | 4440 | 4440 | 4415 | 5069 |
| 222 | 20241220 | 150700 | 2119179960 | 4445 | 4445 | 4445 | 4440 | 12 |
| 223 | 20241220 | 150600 | 2119126665 | 4440 | 4440 | 4445 | 4440 | 36 |
| 224 | 20241220 | 150500 | 2118966820 | 4440 | 4450 | 4450 | 4440 | 1018 |
| 225 | 20241220 | 150400 | 2114439350 | 4450 | 4450 | 4475 | 4445 | 4608 |
| 226 | 20241220 | 150300 | 2093895350 | 4445 | 4425 | 4445 | 4425 | 1713 |
| 227 | 20241220 | 150200 | 2086291390 | 4430 | 4425 | 4430 | 4425 | 11 |
| 228 | 20241220 | 150100 | 2086242705 | 4425 | 4435 | 4455 | 4425 | 938 |
| 229 | 20241220 | 150000 | 2082085105 | 4455 | 4440 | 4475 | 4430 | 164 |
| 230 | 20241220 | 145900 | 2081355645 | 4440 | 4455 | 4455 | 4440 | 383 |
| 231 | 20241220 | 145800 | 2079653205 | 4450 | 4445 | 4455 | 4445 | 308 |
| 232 | 20241220 | 145700 | 2078282620 | 4445 | 4440 | 4445 | 4440 | 18 |
| 233 | 20241220 | 145600 | 2078202650 | 4440 | 4440 | 4440 | 4435 | 430 |
| 234 | 20241220 | 145500 | 2076293470 | 4440 | 4440 | 4445 | 4440 | 974 |
| 235 | 20241220 | 145400 | 2071968905 | 4435 | 4435 | 4440 | 4435 | 1443 |
| 236 | 20241220 | 145300 | 2065569170 | 4435 | 4430 | 4435 | 4430 | 1154 |
| 237 | 20241220 | 145200 | 2060451905 | 4425 | 4410 | 4425 | 4405 | 1649 |
| 238 | 20241220 | 145100 | 2053177285 | 4415 | 4450 | 4450 | 4415 | 4886 |
| 239 | 20241220 | 145000 | 2031543740 | 4450 | 4450 | 4450 | 4450 | 10 |
| 240 | 20241220 | 144900 | 2031499240 | 4450 | 4450 | 4450 | 4450 | 200 |
| 241 | 20241220 | 144800 | 2030609240 | 4450 | 4445 | 4455 | 4445 | 1505 |
| 242 | 20241220 | 144700 | 2023907000 | 4445 | 4450 | 4450 | 4445 | 3932 |
| 243 | 20241220 | 144600 | 2006414260 | 4450 | 4410 | 4450 | 4410 | 3313 |
| 244 | 20241220 | 144500 | 1991693740 | 4410 | 4410 | 4410 | 4405 | 1224 |
| 245 | 20241220 | 144400 | 1986295905 | 4415 | 4420 | 4425 | 4415 | 11 |
| 246 | 20241220 | 144300 | 1986247320 | 4425 | 4400 | 4425 | 4400 | 1957 |
| 247 | 20241220 | 144200 | 1977630105 | 4405 | 4440 | 4445 | 4405 | 3143 |
| 248 | 20241220 | 144100 | 1963757345 | 4440 | 4440 | 4440 | 4440 | 15 |
| 249 | 20241220 | 144000 | 1963690745 | 4440 | 4430 | 4440 | 4430 | 362 |
| 250 | 20241220 | 143900 | 1962084380 | 4430 | 4430 | 4430 | 4430 | 3 |
| 251 | 20241220 | 143800 | 1962071090 | 4430 | 4465 | 4465 | 4405 | 12006 |
| 252 | 20241220 | 143700 | 1908844115 | 4465 | 4455 | 4470 | 4455 | 1057 |
| 253 | 20241220 | 143600 | 1904124680 | 4455 | 4450 | 4565 | 4445 | 19362 |
| 254 | 20241220 | 143500 | 1817299705 | 4450 | 4455 | 4520 | 4450 | 8170 |
| 255 | 20241220 | 143400 | 1780556010 | 4450 | 4445 | 4450 | 4445 | 1240 |
| 256 | 20241220 | 143300 | 1775038015 | 4435 | 4430 | 4445 | 4430 | 3425 |
| 257 | 20241220 | 143200 | 1759823080 | 4430 | 4420 | 4430 | 4420 | 889 |
| 258 | 20241220 | 143100 | 1755893680 | 4420 | 4420 | 4430 | 4420 | 3053 |
| 259 | 20241220 | 143000 | 1742384155 | 4420 | 4420 | 4420 | 4420 | 1001 |
| 260 | 20241220 | 142900 | 1737959735 | 4425 | 4410 | 4425 | 4405 | 379 |
| 261 | 20241220 | 142800 | 1736286460 | 4425 | 4405 | 4450 | 4400 | 1090 |
| 262 | 20241220 | 142700 | 1731461490 | 4405 | 4420 | 4450 | 4400 | 6637 |
| 263 | 20241220 | 142600 | 1702227280 | 4420 | 4420 | 4470 | 4415 | 1212 |
| 264 | 20241220 | 142500 | 1696843540 | 4420 | 4425 | 4445 | 4415 | 1034 |
| 265 | 20241220 | 142400 | 1692268855 | 4425 | 4420 | 4445 | 4420 | 1753 |
| 266 | 20241220 | 142300 | 1684507110 | 4425 | 4425 | 4425 | 4425 | 0 |
| 267 | 20241220 | 142200 | 1684507110 | 4425 | 4425 | 4425 | 4425 | 0 |
| 268 | 20241220 | 142100 | 1684507110 | 4425 | 4420 | 4425 | 4420 | 2014 |
| 269 | 20241220 | 142000 | 1675605170 | 4425 | 4425 | 4425 | 4425 | 0 |
| 270 | 20241220 | 141900 | 1675605170 | 4425 | 4420 | 4425 | 4420 | 1001 |
| 271 | 20241220 | 141800 | 1671180745 | 4425 | 4425 | 4425 | 4425 | 1 |
| 272 | 20241220 | 141700 | 1671176320 | 4425 | 4425 | 4425 | 4425 | 0 |
| 273 | 20241220 | 141600 | 1671176320 | 4425 | 4420 | 4425 | 4420 | 28 |
| 274 | 20241220 | 141500 | 1671052555 | 4420 | 4430 | 4430 | 4420 | 183 |
| 275 | 20241220 | 141400 | 1670243680 | 4430 | 4430 | 4430 | 4430 | 1 |
| 276 | 20241220 | 141300 | 1670239250 | 4430 | 4430 | 4430 | 4430 | 45 |
| 277 | 20241220 | 141200 | 1670039900 | 4430 | 4430 | 4430 | 4430 | 0 |
| 278 | 20241220 | 141100 | 1670039900 | 4430 | 4430 | 4430 | 4430 | 0 |
| 279 | 20241220 | 141000 | 1670039900 | 4430 | 4430 | 4430 | 4430 | 1 |
| 280 | 20241220 | 140900 | 1670035470 | 4430 | 4430 | 4430 | 4430 | 0 |
| 281 | 20241220 | 140800 | 1670035470 | 4430 | 4430 | 4430 | 4430 | 1 |
| 282 | 20241220 | 140700 | 1670031040 | 4430 | 4430 | 4430 | 4430 | 0 |
| 283 | 20241220 | 140600 | 1670031040 | 4430 | 4430 | 4430 | 4430 | 1 |
| 284 | 20241220 | 140500 | 1670026610 | 4420 | 4420 | 4420 | 4420 | 0 |
| 285 | 20241220 | 140400 | 1670026610 | 4420 | 4420 | 4425 | 4420 | 2001 |
| 286 | 20241220 | 140300 | 1661175840 | 4410 | 4400 | 4410 | 4400 | 650 |
| 287 | 20241220 | 140200 | 1658309690 | 4400 | 4400 | 4400 | 4400 | 200 |
| 288 | 20241220 | 140100 | 1657429690 | 4400 | 4400 | 4400 | 4400 | 9 |
| 289 | 20241220 | 140000 | 1657390090 | 4400 | 4400 | 4400 | 4400 | 2 |
| 290 | 20241220 | 135900 | 1657381290 | 4400 | 4400 | 4400 | 4400 | 1 |
| 291 | 20241220 | 135800 | 1657376890 | 4400 | 4400 | 4400 | 4400 | 8 |
| 292 | 20241220 | 135700 | 1657341690 | 4400 | 4420 | 4420 | 4400 | 4503 |
| 293 | 20241220 | 135600 | 1637505480 | 4425 | 4425 | 4425 | 4425 | 22 |
| 294 | 20241220 | 135500 | 1637408130 | 4425 | 4425 | 4425 | 4425 | 2 |
| 295 | 20241220 | 135400 | 1637399280 | 4425 | 4405 | 4425 | 4405 | 472 |
| 296 | 20241220 | 135300 | 1635313090 | 4405 | 4400 | 4410 | 4395 | 1105 |
| 297 | 20241220 | 135200 | 1630447685 | 4405 | 4450 | 4450 | 4400 | 12606 |
| 298 | 20241220 | 135100 | 1574772695 | 4450 | 4455 | 4460 | 4450 | 654 |
| 299 | 20241220 | 135000 | 1571862260 | 4455 | 4450 | 4455 | 4450 | 8 |
| 300 | 20241220 | 134900 | 1571826655 | 4450 | 4450 | 4455 | 4450 | 23 |
| 301 | 20241220 | 134800 | 1571724285 | 4460 | 4450 | 4470 | 4450 | 89 |
| 302 | 20241220 | 134700 | 1571327550 | 4455 | 4445 | 4455 | 4445 | 10 |
| 303 | 20241220 | 134600 | 1571283040 | 4445 | 4440 | 4445 | 4440 | 40 |
| 304 | 20241220 | 134500 | 1571105245 | 4440 | 4440 | 4440 | 4440 | 1 |
| 305 | 20241220 | 134400 | 1571100805 | 4435 | 4435 | 4435 | 4435 | 445 |
| 306 | 20241220 | 134300 | 1569127230 | 4435 | 4440 | 4440 | 4435 | 286 |
| 307 | 20241220 | 134200 | 1567858605 | 4445 | 4450 | 4455 | 4445 | 173 |
| 308 | 20241220 | 134100 | 1567089580 | 4450 | 4445 | 4495 | 4445 | 1129 |
| 309 | 20241220 | 134000 | 1562049040 | 4445 | 4445 | 4445 | 4435 | 897 |
| 310 | 20241220 | 133900 | 1558070805 | 4435 | 4440 | 4440 | 4435 | 500 |
| 311 | 20241220 | 133800 | 1555853030 | 4450 | 4450 | 4450 | 4450 | 0 |
| 312 | 20241220 | 133700 | 1555853030 | 4450 | 4450 | 4450 | 4450 | 2 |
| 313 | 20241220 | 133600 | 1555844130 | 4445 | 4445 | 4445 | 4445 | 0 |
| 314 | 20241220 | 133500 | 1555844130 | 4445 | 4445 | 4445 | 4445 | 0 |
| 315 | 20241220 | 133400 | 1555844130 | 4445 | 4445 | 4445 | 4445 | 0 |
| 316 | 20241220 | 133300 | 1555844130 | 4445 | 4445 | 4445 | 4445 | 46 |
| 317 | 20241220 | 133200 | 1555639660 | 4445 | 4445 | 4445 | 4445 | 1 |
| 318 | 20241220 | 133100 | 1555635215 | 4445 | 4445 | 4445 | 4445 | 0 |
| 319 | 20241220 | 133000 | 1555635215 | 4445 | 4445 | 4445 | 4445 | 0 |
| 320 | 20241220 | 132900 | 1555635215 | 4445 | 4435 | 4445 | 4435 | 3 |
| 321 | 20241220 | 132800 | 1555621900 | 4445 | 4445 | 4445 | 4445 | 2 |
| 322 | 20241220 | 132700 | 1555613010 | 4440 | 4445 | 4445 | 4440 | 8 |
| 323 | 20241220 | 132600 | 1555577470 | 4440 | 4440 | 4440 | 4440 | 12 |
| 324 | 20241220 | 132500 | 1555524190 | 4440 | 4440 | 4440 | 4440 | 0 |
| 325 | 20241220 | 132400 | 1555524190 | 4440 | 4435 | 4440 | 4435 | 5 |
| 326 | 20241220 | 132300 | 1555502010 | 4430 | 4435 | 4435 | 4430 | 2503 |
| 327 | 20241220 | 132200 | 1544411215 | 4435 | 4435 | 4440 | 4430 | 806 |
| 328 | 20241220 | 132100 | 1540836720 | 4440 | 4455 | 4455 | 4430 | 3175 |
| 329 | 20241220 | 132000 | 1526741420 | 4450 | 4455 | 4460 | 4450 | 523 |
| 330 | 20241220 | 131900 | 1524413075 | 4455 | 4450 | 4455 | 4450 | 4 |
| 331 | 20241220 | 131800 | 1524395265 | 4450 | 4460 | 4460 | 4450 | 527 |
| 332 | 20241220 | 131700 | 1522050075 | 4460 | 4460 | 4460 | 4460 | 1 |
| 333 | 20241220 | 131600 | 1522045615 | 4455 | 4455 | 4455 | 4455 | 3 |
| 334 | 20241220 | 131500 | 1522032250 | 4455 | 4460 | 4460 | 4455 | 523 |
| 335 | 20241220 | 131400 | 1519702220 | 4460 | 4460 | 4460 | 4460 | 110 |
| 336 | 20241220 | 131300 | 1519211620 | 4460 | 4460 | 4460 | 4460 | 0 |
| 337 | 20241220 | 131200 | 1519211620 | 4460 | 4460 | 4460 | 4450 | 1507 |
| 338 | 20241220 | 131100 | 1512500160 | 4455 | 4455 | 4455 | 4455 | 778 |
| 339 | 20241220 | 131000 | 1509034170 | 4460 | 4455 | 4460 | 4455 | 276 |
| 340 | 20241220 | 130900 | 1507804320 | 4455 | 4455 | 4455 | 4455 | 15 |
| 341 | 20241220 | 130800 | 1507737495 | 4455 | 4445 | 4455 | 4445 | 149 |
| 342 | 20241220 | 130700 | 1507074430 | 4445 | 4480 | 4480 | 4445 | 32 |
| 343 | 20241220 | 130600 | 1506931880 | 4465 | 4445 | 4520 | 4435 | 14808 |
| 344 | 20241220 | 130500 | 1440469900 | 4445 | 4445 | 4445 | 4445 | 4 |
| 345 | 20241220 | 130400 | 1440452120 | 4440 | 4440 | 4440 | 4440 | 138 |
| 346 | 20241220 | 130300 | 1439839400 | 4435 | 4435 | 4435 | 4435 | 73 |
| 347 | 20241220 | 130200 | 1439515645 | 4435 | 4435 | 4435 | 4430 | 22 |
| 348 | 20241220 | 130100 | 1439418080 | 4435 | 4435 | 4435 | 4435 | 0 |
| 349 | 20241220 | 130000 | 1439418080 | 4435 | 4435 | 4435 | 4435 | 0 |
| 350 | 20241220 | 125900 | 1439418080 | 4435 | 4435 | 4435 | 4435 | 0 |
| 351 | 20241220 | 125800 | 1439418080 | 4435 | 4440 | 4440 | 4435 | 975 |
| 352 | 20241220 | 125700 | 1435092120 | 4445 | 4440 | 4445 | 4440 | 139 |
| 353 | 20241220 | 125600 | 1434474955 | 4440 | 4440 | 4440 | 4440 | 0 |
| 354 | 20241220 | 125500 | 1434474955 | 4440 | 4440 | 4440 | 4440 | 1372 |
| 355 | 20241220 | 125400 | 1428383275 | 4445 | 4445 | 4445 | 4445 | 0 |
| 356 | 20241220 | 125300 | 1428383275 | 4445 | 4445 | 4445 | 4445 | 5 |
| 357 | 20241220 | 125200 | 1428361050 | 4445 | 4445 | 4445 | 4445 | 1026 |
| 358 | 20241220 | 125100 | 1423800480 | 4450 | 4450 | 4450 | 4450 | 0 |
| 359 | 20241220 | 125000 | 1423800480 | 4450 | 4450 | 4450 | 4450 | 0 |
| 360 | 20241220 | 124900 | 1423800480 | 4450 | 4450 | 4450 | 4450 | 0 |
| 361 | 20241220 | 124800 | 1423800480 | 4450 | 4450 | 4450 | 4450 | 0 |
| 362 | 20241220 | 124700 | 1423800480 | 4450 | 4450 | 4450 | 4450 | 0 |
| 363 | 20241220 | 124600 | 1423800480 | 4450 | 4450 | 4450 | 4450 | 50 |
| 364 | 20241220 | 124500 | 1423577980 | 4450 | 4445 | 4480 | 4445 | 3712 |
| 365 | 20241220 | 124400 | 1407017930 | 4445 | 4445 | 4445 | 4445 | 506 |
| 366 | 20241220 | 124300 | 1404768760 | 4450 | 4450 | 4450 | 4450 | 0 |
| 367 | 20241220 | 124200 | 1404768760 | 4450 | 4450 | 4450 | 4450 | 354 |
| 368 | 20241220 | 124100 | 1403193460 | 4450 | 4445 | 4450 | 4445 | 162 |
| 369 | 20241220 | 124000 | 1402472675 | 4445 | 4445 | 4445 | 4445 | 1 |
| 370 | 20241220 | 123900 | 1402468230 | 4440 | 4445 | 4445 | 4440 | 5 |
| 371 | 20241220 | 123800 | 1402446010 | 4440 | 4450 | 4450 | 4440 | 505 |
| 372 | 20241220 | 123700 | 1400201280 | 4450 | 4455 | 4500 | 4450 | 7109 |
| 373 | 20241220 | 123600 | 1368389330 | 4455 | 4455 | 4455 | 4455 | 32 |
| 374 | 20241220 | 123500 | 1368246770 | 4455 | 4440 | 4475 | 4440 | 3264 |
| 375 | 20241220 | 123400 | 1353695220 | 4435 | 4430 | 4435 | 4430 | 5598 |
| 376 | 20241220 | 123300 | 1328895425 | 4425 | 4430 | 4430 | 4425 | 1057 |
| 377 | 20241220 | 123200 | 1324218170 | 4425 | 4425 | 4425 | 4425 | 176 |
| 378 | 20241220 | 123100 | 1323439370 | 4420 | 4420 | 4420 | 4420 | 558 |
| 379 | 20241220 | 123000 | 1320973010 | 4420 | 4415 | 4420 | 4415 | 47 |
| 380 | 20241220 | 122900 | 1320765500 | 4415 | 4415 | 4415 | 4415 | 1 |
| 381 | 20241220 | 122800 | 1320761085 | 4415 | 4415 | 4415 | 4415 | 1 |
| 382 | 20241220 | 122700 | 1320756670 | 4410 | 4405 | 4410 | 4405 | 163 |
| 383 | 20241220 | 122600 | 1320037935 | 4410 | 4410 | 4410 | 4410 | 50 |
| 384 | 20241220 | 122500 | 1319817435 | 4410 | 4410 | 4410 | 4410 | 50 |
| 385 | 20241220 | 122400 | 1319596935 | 4405 | 4405 | 4410 | 4405 | 1001 |
| 386 | 20241220 | 122300 | 1315182895 | 4405 | 4405 | 4405 | 4405 | 1 |
| 387 | 20241220 | 122200 | 1315178490 | 4400 | 4400 | 4400 | 4400 | 502 |
| 388 | 20241220 | 122100 | 1312969690 | 4400 | 4395 | 4400 | 4395 | 90 |
| 389 | 20241220 | 122000 | 1312574135 | 4395 | 4395 | 4395 | 4395 | 1 |
| 390 | 20241220 | 121900 | 1312569740 | 4390 | 4390 | 4390 | 4390 | 1 |
| 391 | 20241220 | 121800 | 1312565350 | 4405 | 4405 | 4405 | 4405 | 0 |
| 392 | 20241220 | 121700 | 1312565350 | 4405 | 4390 | 4405 | 4390 | 3 |
| 393 | 20241220 | 121600 | 1312552160 | 4390 | 4385 | 4390 | 4385 | 2 |
| 394 | 20241220 | 121500 | 1312543385 | 4380 | 4390 | 4390 | 4375 | 3388 |
| 395 | 20241220 | 121400 | 1297710525 | 4395 | 4385 | 4395 | 4385 | 1116 |
| 396 | 20241220 | 121300 | 1292816410 | 4385 | 4380 | 4385 | 4380 | 570 |
| 397 | 20241220 | 121200 | 1290319805 | 4380 | 4380 | 4380 | 4380 | 12 |
| 398 | 20241220 | 121100 | 1290267245 | 4380 | 4380 | 4380 | 4380 | 721 |
| 399 | 20241220 | 121000 | 1287109265 | 4380 | 4380 | 4380 | 4380 | 0 |
| 400 | 20241220 | 120900 | 1287109265 | 4380 | 4380 | 4380 | 4380 | 15 |
| 401 | 20241220 | 120800 | 1287043565 | 4370 | 4375 | 4375 | 4370 | 220 |
| 402 | 20241220 | 120700 | 1286081530 | 4380 | 4380 | 4380 | 4380 | 89 |
| 403 | 20241220 | 120600 | 1285691710 | 4375 | 4370 | 4375 | 4370 | 1356 |
| 404 | 20241220 | 120500 | 1279765900 | 4370 | 4365 | 4370 | 4365 | 122 |
| 405 | 20241220 | 120400 | 1279233365 | 4375 | 4375 | 4375 | 4375 | 1 |
| 406 | 20241220 | 120300 | 1279228990 | 4370 | 4370 | 4370 | 4370 | 131 |
| 407 | 20241220 | 120200 | 1278656520 | 4370 | 4360 | 4370 | 4360 | 548 |
| 408 | 20241220 | 120100 | 1276267230 | 4350 | 4365 | 4365 | 4350 | 2330 |
| 409 | 20241220 | 120000 | 1266130500 | 4355 | 4375 | 4380 | 4355 | 3960 |
| 410 | 20241220 | 115900 | 1248849080 | 4370 | 4370 | 4370 | 4370 | 150 |
| 411 | 20241220 | 115800 | 1248193580 | 4370 | 4375 | 4390 | 4370 | 2014 |
| 412 | 20241220 | 115700 | 1239367555 | 4370 | 4370 | 4370 | 4370 | 0 |
| 413 | 20241220 | 115600 | 1239367555 | 4370 | 4370 | 4370 | 4370 | 4 |
| 414 | 20241220 | 115500 | 1239350075 | 4370 | 4365 | 4370 | 4365 | 619 |
| 415 | 20241220 | 115400 | 1236648135 | 4365 | 4380 | 4380 | 4365 | 831 |
| 416 | 20241220 | 115300 | 1233011510 | 4380 | 4375 | 4385 | 4375 | 722 |
| 417 | 20241220 | 115200 | 1229849070 | 4380 | 4355 | 4385 | 4355 | 407 |
| 418 | 20241220 | 115100 | 1228069475 | 4355 | 4355 | 4355 | 4350 | 81 |
| 419 | 20241220 | 115000 | 1227716865 | 4360 | 4350 | 4360 | 4350 | 2496 |
| 420 | 20241220 | 114900 | 1216859225 | 4345 | 4335 | 4345 | 4335 | 1165 |
| 421 | 20241220 | 114800 | 1211805950 | 4335 | 4325 | 4335 | 4320 | 1968 |
| 422 | 20241220 | 114700 | 1203289350 | 4330 | 4345 | 4345 | 4320 | 18107 |
| 423 | 20241220 | 114600 | 1124691770 | 4345 | 4350 | 4350 | 4345 | 550 |
| 424 | 20241220 | 114500 | 1122301770 | 4345 | 4345 | 4345 | 4345 | 32 |
| 425 | 20241220 | 114400 | 1122162730 | 4345 | 4350 | 4350 | 4345 | 88 |
| 426 | 20241220 | 114300 | 1121779955 | 4345 | 4345 | 4345 | 4345 | 0 |
| 427 | 20241220 | 114200 | 1121779955 | 4345 | 4350 | 4360 | 4345 | 4303 |
| 428 | 20241220 | 114100 | 1103054155 | 4350 | 4360 | 4360 | 4350 | 9851 |
| 429 | 20241220 | 114000 | 1060195320 | 4360 | 4360 | 4360 | 4360 | 11 |
| 430 | 20241220 | 113900 | 1060147360 | 4355 | 4360 | 4360 | 4355 | 730 |
| 431 | 20241220 | 113800 | 1056964870 | 4360 | 4375 | 4380 | 4360 | 3179 |
| 432 | 20241220 | 113700 | 1043095430 | 4375 | 4375 | 4375 | 4375 | 330 |
| 433 | 20241220 | 113600 | 1041651680 | 4375 | 4375 | 4375 | 4375 | 0 |
| 434 | 20241220 | 113500 | 1041651680 | 4375 | 4370 | 4380 | 4370 | 1003 |
| 435 | 20241220 | 113400 | 1037261490 | 4370 | 4360 | 4370 | 4360 | 504 |
| 436 | 20241220 | 113300 | 1035059035 | 4355 | 4380 | 4380 | 4355 | 12415 |
| 437 | 20241220 | 113200 | 980882840 | 4385 | 4385 | 4390 | 4385 | 268 |
| 438 | 20241220 | 113100 | 979707595 | 4385 | 4385 | 4385 | 4385 | 514 |
| 439 | 20241220 | 113000 | 977453705 | 4390 | 4410 | 4430 | 4390 | 5257 |
| 440 | 20241220 | 112900 | 954353390 | 4400 | 4405 | 4405 | 4400 | 1500 |
| 441 | 20241220 | 112800 | 947748715 | 4410 | 4410 | 4410 | 4410 | 0 |
| 442 | 20241220 | 112700 | 947748715 | 4410 | 4410 | 4410 | 4410 | 0 |
| 443 | 20241220 | 112600 | 947748715 | 4410 | 4410 | 4410 | 4410 | 0 |
| 444 | 20241220 | 112500 | 947748715 | 4410 | 4415 | 4415 | 4410 | 81 |
| 445 | 20241220 | 112400 | 947391455 | 4410 | 4415 | 4415 | 4410 | 112 |
| 446 | 20241220 | 112300 | 946897380 | 4420 | 4420 | 4420 | 4420 | 48 |
| 447 | 20241220 | 112200 | 946685220 | 4420 | 4410 | 4420 | 4410 | 2 |
| 448 | 20241220 | 112100 | 946676390 | 4420 | 4420 | 4420 | 4420 | 0 |
| 449 | 20241220 | 112000 | 946676390 | 4420 | 4420 | 4420 | 4420 | 1 |
| 450 | 20241220 | 111900 | 946671970 | 4420 | 4420 | 4420 | 4420 | 56 |
| 451 | 20241220 | 111800 | 946424450 | 4420 | 4415 | 4420 | 4415 | 179 |
| 452 | 20241220 | 111700 | 945633770 | 4410 | 4410 | 4410 | 4410 | 200 |
| 453 | 20241220 | 111600 | 944751770 | 4415 | 4410 | 4415 | 4410 | 832 |
| 454 | 20241220 | 111500 | 941081960 | 4405 | 4410 | 4410 | 4405 | 97 |
| 455 | 20241220 | 111400 | 940654550 | 4405 | 4405 | 4405 | 4405 | 15 |
| 456 | 20241220 | 111300 | 940588475 | 4410 | 4410 | 4410 | 4410 | 120 |
| 457 | 20241220 | 111200 | 940059275 | 4405 | 4405 | 4405 | 4405 | 0 |
| 458 | 20241220 | 111100 | 940059275 | 4405 | 4405 | 4405 | 4405 | 44 |
| 459 | 20241220 | 111000 | 939865455 | 4405 | 4405 | 4405 | 4405 | 600 |
| 460 | 20241220 | 110900 | 937222455 | 4405 | 4405 | 4405 | 4405 | 0 |
| 461 | 20241220 | 110800 | 937222455 | 4405 | 4410 | 4410 | 4405 | 32 |
| 462 | 20241220 | 110700 | 937081405 | 4410 | 4410 | 4410 | 4410 | 132 |
| 463 | 20241220 | 110600 | 936499285 | 4410 | 4410 | 4410 | 4410 | 0 |
| 464 | 20241220 | 110500 | 936499285 | 4410 | 4400 | 4410 | 4400 | 590 |
| 465 | 20241220 | 110400 | 933900330 | 4400 | 4390 | 4400 | 4390 | 92 |
| 466 | 20241220 | 110300 | 933495960 | 4390 | 4390 | 4390 | 4390 | 0 |
| 467 | 20241220 | 110200 | 933495960 | 4390 | 4410 | 4410 | 4385 | 6953 |
| 468 | 20241220 | 110100 | 902942270 | 4410 | 4415 | 4415 | 4410 | 250 |
| 469 | 20241220 | 110000 | 901839020 | 4410 | 4410 | 4410 | 4410 | 113 |
| 470 | 20241220 | 105900 | 901340690 | 4410 | 4410 | 4410 | 4410 | 0 |
| 471 | 20241220 | 105800 | 901340690 | 4410 | 4410 | 4410 | 4410 | 20 |
| 472 | 20241220 | 105700 | 901252490 | 4410 | 4405 | 4415 | 4405 | 472 |
| 473 | 20241220 | 105600 | 899170600 | 4400 | 4400 | 4400 | 4390 | 1933 |
| 474 | 20241220 | 105500 | 890672450 | 4395 | 4395 | 4395 | 4395 | 653 |
| 475 | 20241220 | 105400 | 887802515 | 4395 | 4395 | 4395 | 4395 | 11 |
| 476 | 20241220 | 105300 | 887754170 | 4395 | 4425 | 4425 | 4395 | 12739 |
| 477 | 20241220 | 105200 | 831614595 | 4425 | 4440 | 4440 | 4425 | 233 |
| 478 | 20241220 | 105100 | 830581645 | 4430 | 4435 | 4435 | 4430 | 251 |
| 479 | 20241220 | 105000 | 829468465 | 4435 | 4435 | 4435 | 4435 | 5 |
| 480 | 20241220 | 104900 | 829446290 | 4435 | 4435 | 4435 | 4435 | 2 |
| 481 | 20241220 | 104800 | 829437420 | 4435 | 4435 | 4435 | 4435 | 0 |
| 482 | 20241220 | 104700 | 829437420 | 4435 | 4440 | 4445 | 4435 | 342 |
| 483 | 20241220 | 104600 | 827918865 | 4435 | 4430 | 4435 | 4430 | 1843 |
| 484 | 20241220 | 104500 | 819749990 | 4425 | 4440 | 4440 | 4420 | 6731 |
| 485 | 20241220 | 104400 | 789915610 | 4445 | 4445 | 4445 | 4445 | 100 |
| 486 | 20241220 | 104300 | 789471110 | 4440 | 4475 | 4475 | 4440 | 2482 |
| 487 | 20241220 | 104200 | 778403875 | 4475 | 4445 | 4510 | 4445 | 11490 |
| 488 | 20241220 | 104100 | 726753635 | 4450 | 4455 | 4460 | 4450 | 273 |
| 489 | 20241220 | 104000 | 725538710 | 4460 | 4455 | 4460 | 4455 | 6 |
| 490 | 20241220 | 103900 | 725511965 | 4450 | 4450 | 4450 | 4450 | 0 |
| 491 | 20241220 | 103800 | 725511965 | 4450 | 4455 | 4455 | 4450 | 11300 |
| 492 | 20241220 | 103700 | 675170845 | 4455 | 4450 | 4455 | 4450 | 53 |
| 493 | 20241220 | 103600 | 674934745 | 4450 | 4455 | 4455 | 4450 | 821 |
| 494 | 20241220 | 103500 | 671280040 | 4455 | 4455 | 4455 | 4455 | 1 |
| 495 | 20241220 | 103400 | 671275585 | 4450 | 4450 | 4450 | 4450 | 0 |
| 496 | 20241220 | 103300 | 671275585 | 4450 | 4450 | 4450 | 4450 | 1 |
| 497 | 20241220 | 103200 | 671271135 | 4465 | 4450 | 4465 | 4450 | 500 |
| 498 | 20241220 | 103100 | 669039250 | 4445 | 4445 | 4445 | 4445 | 0 |
| 499 | 20241220 | 103000 | 669039250 | 4445 | 4445 | 4445 | 4440 | 841 |
| 500 | 20241220 | 102900 | 665304005 | 4445 | 4445 | 4445 | 4445 | 22 |
| 501 | 20241220 | 102800 | 665206215 | 4440 | 4445 | 4445 | 4440 | 640 |
| 502 | 20241220 | 102700 | 662364595 | 4445 | 4440 | 4445 | 4440 | 657 |
| 503 | 20241220 | 102600 | 659447505 | 4440 | 4455 | 4455 | 4440 | 3758 |
| 504 | 20241220 | 102500 | 642741215 | 4455 | 4455 | 4455 | 4455 | 0 |
| 505 | 20241220 | 102400 | 642741215 | 4455 | 4455 | 4455 | 4455 | 21 |
| 506 | 20241220 | 102300 | 642647660 | 4465 | 4460 | 4465 | 4460 | 95 |
| 507 | 20241220 | 102200 | 642223775 | 4455 | 4455 | 4455 | 4455 | 35 |
| 508 | 20241220 | 102100 | 642067850 | 4450 | 4445 | 4450 | 4440 | 445 |
| 509 | 20241220 | 102000 | 640089650 | 4445 | 4445 | 4445 | 4445 | 19 |
| 510 | 20241220 | 101900 | 640005195 | 4445 | 4450 | 4450 | 4445 | 129 |
| 511 | 20241220 | 101800 | 639431690 | 4450 | 4450 | 4450 | 4450 | 2 |
| 512 | 20241220 | 101700 | 639422790 | 4445 | 4450 | 4450 | 4445 | 501 |
| 513 | 20241220 | 101600 | 637195840 | 4445 | 4445 | 4445 | 4445 | 3 |
| 514 | 20241220 | 101500 | 637182505 | 4445 | 4445 | 4450 | 4440 | 1115 |
| 515 | 20241220 | 101400 | 632223965 | 4445 | 4470 | 4470 | 4440 | 22296 |
| 516 | 20241220 | 101300 | 532919000 | 4475 | 4480 | 4480 | 4475 | 943 |
| 517 | 20241220 | 101200 | 528699070 | 4475 | 4475 | 4475 | 4475 | 2 |
| 518 | 20241220 | 101100 | 528690120 | 4480 | 4480 | 4480 | 4480 | 11 |
| 519 | 20241220 | 101000 | 528640840 | 4480 | 4480 | 4480 | 4480 | 19 |
| 520 | 20241220 | 100900 | 528555720 | 4480 | 4480 | 4480 | 4480 | 9 |
| 521 | 20241220 | 100800 | 528515400 | 4480 | 4480 | 4480 | 4480 | 9 |
| 522 | 20241220 | 100700 | 528475080 | 4480 | 4480 | 4480 | 4480 | 1210 |
| 523 | 20241220 | 100600 | 523054280 | 4480 | 4480 | 4480 | 4480 | 1500 |
| 524 | 20241220 | 100500 | 516334280 | 4480 | 4480 | 4480 | 4480 | 503 |
| 525 | 20241220 | 100400 | 514080840 | 4480 | 4480 | 4480 | 4480 | 870 |
| 526 | 20241220 | 100300 | 510183240 | 4480 | 4480 | 4480 | 4480 | 3766 |
| 527 | 20241220 | 100200 | 493311560 | 4480 | 4495 | 4495 | 4470 | 6262 |
| 528 | 20241220 | 100100 | 465254365 | 4495 | 4495 | 4495 | 4495 | 1 |
| 529 | 20241220 | 100000 | 465249870 | 4495 | 4480 | 4500 | 4480 | 1058 |
| 530 | 20241220 | 095900 | 460496410 | 4475 | 4475 | 4475 | 4475 | 1 |
| 531 | 20241220 | 095800 | 460491935 | 4475 | 4475 | 4475 | 4475 | 0 |
| 532 | 20241220 | 095700 | 460491935 | 4475 | 4475 | 4475 | 4475 | 194 |
| 533 | 20241220 | 095600 | 459623785 | 4475 | 4470 | 4475 | 4470 | 6 |
| 534 | 20241220 | 095500 | 459596940 | 4465 | 4465 | 4465 | 4465 | 501 |
| 535 | 20241220 | 095400 | 457359975 | 4465 | 4465 | 4485 | 4465 | 8087 |
| 536 | 20241220 | 095300 | 421132585 | 4460 | 4460 | 4460 | 4460 | 1 |
| 537 | 20241220 | 095200 | 421128125 | 4460 | 4475 | 4475 | 4455 | 14230 |
| 538 | 20241220 | 095100 | 357633590 | 4480 | 4485 | 4485 | 4480 | 982 |
| 539 | 20241220 | 095000 | 353234165 | 4485 | 4485 | 4485 | 4485 | 100 |
| 540 | 20241220 | 094900 | 352785665 | 4485 | 4485 | 4485 | 4485 | 14 |
| 541 | 20241220 | 094800 | 352722875 | 4485 | 4485 | 4485 | 4485 | 302 |
| 542 | 20241220 | 094700 | 351368405 | 4485 | 4480 | 4485 | 4480 | 678 |
| 543 | 20241220 | 094600 | 348330705 | 4480 | 4500 | 4500 | 4480 | 5035 |
| 544 | 20241220 | 094500 | 325732310 | 4505 | 4510 | 4510 | 4500 | 3044 |
| 545 | 20241220 | 094400 | 312033220 | 4515 | 4520 | 4520 | 4515 | 145 |
| 546 | 20241220 | 094300 | 311377825 | 4525 | 4510 | 4570 | 4510 | 2128 |
| 547 | 20241220 | 094200 | 301678860 | 4510 | 4505 | 4510 | 4505 | 92 |
| 548 | 20241220 | 094100 | 301264375 | 4500 | 4505 | 4505 | 4500 | 624 |
| 549 | 20241220 | 094000 | 298456315 | 4515 | 4520 | 4535 | 4510 | 1421 |
| 550 | 20241220 | 093900 | 292045840 | 4520 | 4520 | 4570 | 4510 | 3035 |
| 551 | 20241220 | 093800 | 278280370 | 4520 | 4500 | 4570 | 4500 | 12954 |
| 552 | 20241220 | 093700 | 219237435 | 4500 | 4505 | 4505 | 4490 | 1157 |
| 553 | 20241220 | 093600 | 214031465 | 4505 | 4505 | 4505 | 4505 | 500 |
| 554 | 20241220 | 093500 | 211778965 | 4505 | 4500 | 4505 | 4500 | 47 |
| 555 | 20241220 | 093400 | 211567460 | 4500 | 4500 | 4500 | 4500 | 360 |
| 556 | 20241220 | 093300 | 209947460 | 4500 | 4495 | 4500 | 4495 | 117 |
| 557 | 20241220 | 093200 | 209421530 | 4495 | 4495 | 4495 | 4495 | 93 |
| 558 | 20241220 | 093100 | 209003495 | 4485 | 4480 | 4485 | 4480 | 550 |
| 559 | 20241220 | 093000 | 206539245 | 4485 | 4485 | 4485 | 4475 | 1997 |
| 560 | 20241220 | 092900 | 197589765 | 4485 | 4485 | 4485 | 4485 | 133 |
| 561 | 20241220 | 092800 | 196993260 | 4485 | 4480 | 4485 | 4475 | 570 |
| 562 | 20241220 | 092700 | 194442020 | 4475 | 4480 | 4490 | 4475 | 2493 |
| 563 | 20241220 | 092600 | 183277270 | 4480 | 4505 | 4505 | 4475 | 9115 |
| 564 | 20241220 | 092500 | 142366765 | 4505 | 4510 | 4510 | 4505 | 2186 |
| 565 | 20241220 | 092400 | 132518205 | 4520 | 4520 | 4520 | 4520 | 0 |
| 566 | 20241220 | 092300 | 132518205 | 4520 | 4515 | 4520 | 4515 | 68 |
| 567 | 20241220 | 092200 | 132210855 | 4515 | 4510 | 4515 | 4510 | 43 |
| 568 | 20241220 | 092100 | 132016810 | 4510 | 4510 | 4510 | 4510 | 1 |
| 569 | 20241220 | 092000 | 132012300 | 4505 | 4510 | 4510 | 4505 | 30 |
| 570 | 20241220 | 091900 | 131877145 | 4500 | 4515 | 4515 | 4500 | 2172 |
| 571 | 20241220 | 091800 | 122094040 | 4515 | 4510 | 4515 | 4510 | 1426 |
| 572 | 20241220 | 091700 | 115660710 | 4515 | 4520 | 4520 | 4515 | 894 |
| 573 | 20241220 | 091600 | 111624235 | 4515 | 4530 | 4530 | 4515 | 2771 |
| 574 | 20241220 | 091500 | 99098630 | 4525 | 4535 | 4535 | 4525 | 690 |
| 575 | 20241220 | 091400 | 95971230 | 4530 | 4530 | 4530 | 4525 | 807 |
| 576 | 20241220 | 091300 | 92317955 | 4530 | 4545 | 4545 | 4530 | 275 |
| 577 | 20241220 | 091200 | 91072100 | 4550 | 4530 | 4550 | 4530 | 133 |
| 578 | 20241220 | 091100 | 90469470 | 4525 | 4525 | 4525 | 4525 | 0 |
| 579 | 20241220 | 091000 | 90469470 | 4525 | 4545 | 4545 | 4525 | 3634 |
| 580 | 20241220 | 090900 | 73991080 | 4545 | 4545 | 4545 | 4545 | 620 |
| 581 | 20241220 | 090800 | 71173180 | 4550 | 4555 | 4555 | 4550 | 464 |
| 582 | 20241220 | 090700 | 69061160 | 4555 | 4555 | 4555 | 4550 | 1863 |
| 583 | 20241220 | 090600 | 60577790 | 4560 | 4560 | 4560 | 4560 | 395 |
| 584 | 20241220 | 090500 | 58776590 | 4560 | 4555 | 4590 | 4540 | 5080 |
| 585 | 20241220 | 090400 | 35586290 | 4575 | 4575 | 4575 | 4575 | 0 |
| 586 | 20241220 | 090300 | 35586290 | 4575 | 4580 | 4580 | 4575 | 2 |
| 587 | 20241220 | 090200 | 35577135 | 4535 | 4545 | 4585 | 4535 | 2663 |
| 588 | 20241220 | 090100 | 23479220 | 4545 | 4580 | 4580 | 4545 | 3298 |
| 589 | 20241220 | 090000 | 8448245 | 4580 | 4615 | 4615 | 4580 | 1835 |