30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 191300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 18210 |
| 3 | 20241219 | 191200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 4 | 20241219 | 191100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 5 | 20241219 | 191000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 6 | 20241219 | 190900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 7 | 20241219 | 190800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 8 | 20241219 | 190700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 9 | 20241219 | 190600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 10 | 20241219 | 190500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 11 | 20241219 | 190400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 12 | 20241219 | 190300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 13 | 20241219 | 190200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 14 | 20241219 | 190100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 15 | 20241219 | 190000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 16 | 20241219 | 185900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 17 | 20241219 | 185800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 18 | 20241219 | 185700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 19 | 20241219 | 185600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 20 | 20241219 | 185500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 21 | 20241219 | 185400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 22 | 20241219 | 185300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 23 | 20241219 | 185200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 24 | 20241219 | 185100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 25 | 20241219 | 185000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 26 | 20241219 | 184900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 27 | 20241219 | 184800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 28 | 20241219 | 184700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 29 | 20241219 | 184600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 30 | 20241219 | 184500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 31 | 20241219 | 184400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 32 | 20241219 | 184300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 18210 |
| 33 | 20241219 | 184200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 34 | 20241219 | 184100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 35 | 20241219 | 184000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 36 | 20241219 | 183900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 37 | 20241219 | 183800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 38 | 20241219 | 183700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 39 | 20241219 | 183600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 40 | 20241219 | 183500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 41 | 20241219 | 183400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 42 | 20241219 | 183300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 43 | 20241219 | 183200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 44 | 20241219 | 183100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 45 | 20241219 | 183000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 46 | 20241219 | 182900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 47 | 20241219 | 182800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 48 | 20241219 | 182700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 49 | 20241219 | 182600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 50 | 20241219 | 182500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 51 | 20241219 | 182400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 52 | 20241219 | 182300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 53 | 20241219 | 182200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 54 | 20241219 | 182100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 55 | 20241219 | 182000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 56 | 20241219 | 181900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 57 | 20241219 | 181800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 58 | 20241219 | 181700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 59 | 20241219 | 181600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 60 | 20241219 | 181500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 61 | 20241219 | 181400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 62 | 20241219 | 181300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 18210 |
| 63 | 20241219 | 181200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 64 | 20241219 | 181100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 65 | 20241219 | 181000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 66 | 20241219 | 180900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 67 | 20241219 | 180800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 68 | 20241219 | 180700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 69 | 20241219 | 180600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 70 | 20241219 | 180500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 71 | 20241219 | 180400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 72 | 20241219 | 180300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 73 | 20241219 | 180200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 74 | 20241219 | 180100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 75 | 20241219 | 180000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 76 | 20241219 | 175900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 77 | 20241219 | 175800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 78 | 20241219 | 175700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 79 | 20241219 | 175600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 80 | 20241219 | 175500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 81 | 20241219 | 175400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 82 | 20241219 | 175300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 83 | 20241219 | 175200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 84 | 20241219 | 175100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 85 | 20241219 | 175000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 86 | 20241219 | 174900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 87 | 20241219 | 174800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 88 | 20241219 | 174700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 89 | 20241219 | 174600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 90 | 20241219 | 174500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 91 | 20241219 | 174400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 92 | 20241219 | 174300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 18210 |
| 93 | 20241219 | 174200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 94 | 20241219 | 174100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 95 | 20241219 | 174000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 96 | 20241219 | 173900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 97 | 20241219 | 173800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 98 | 20241219 | 173700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 99 | 20241219 | 173600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 100 | 20241219 | 173500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 101 | 20241219 | 173400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 102 | 20241219 | 173300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 103 | 20241219 | 173200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 104 | 20241219 | 173100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 105 | 20241219 | 173000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 106 | 20241219 | 172900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 107 | 20241219 | 172800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 108 | 20241219 | 172700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 109 | 20241219 | 172600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 110 | 20241219 | 172500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 111 | 20241219 | 172400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 112 | 20241219 | 172300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 113 | 20241219 | 172200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 114 | 20241219 | 172100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 115 | 20241219 | 172000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 116 | 20241219 | 171900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 117 | 20241219 | 171800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 118 | 20241219 | 171700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 119 | 20241219 | 171600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 120 | 20241219 | 171500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 121 | 20241219 | 171400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 122 | 20241219 | 171300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 18210 |
| 123 | 20241219 | 171200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 124 | 20241219 | 171100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 125 | 20241219 | 171000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 126 | 20241219 | 170900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 127 | 20241219 | 170800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 128 | 20241219 | 170700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 129 | 20241219 | 170600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 130 | 20241219 | 170500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 131 | 20241219 | 170400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 132 | 20241219 | 170300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 133 | 20241219 | 170200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 134 | 20241219 | 170100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 135 | 20241219 | 170000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 136 | 20241219 | 165900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 137 | 20241219 | 165800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 138 | 20241219 | 165700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 139 | 20241219 | 165600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 140 | 20241219 | 165500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 141 | 20241219 | 165400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 142 | 20241219 | 165300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 143 | 20241219 | 165200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 144 | 20241219 | 165100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 145 | 20241219 | 165000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 146 | 20241219 | 164900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 147 | 20241219 | 164800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 148 | 20241219 | 164700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 149 | 20241219 | 164600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 150 | 20241219 | 164500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 151 | 20241219 | 164400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 152 | 20241219 | 164300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 18210 |
| 153 | 20241219 | 164200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 154 | 20241219 | 164100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 155 | 20241219 | 164000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 156 | 20241219 | 163900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 157 | 20241219 | 163800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 158 | 20241219 | 163700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 159 | 20241219 | 163600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 160 | 20241219 | 163500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 161 | 20241219 | 163400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 162 | 20241219 | 163300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 163 | 20241219 | 163200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 164 | 20241219 | 163100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 165 | 20241219 | 163000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 166 | 20241219 | 162900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 167 | 20241219 | 162800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 168 | 20241219 | 162700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 169 | 20241219 | 162600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 170 | 20241219 | 162500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 171 | 20241219 | 162400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 172 | 20241219 | 162300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 173 | 20241219 | 162200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 174 | 20241219 | 162100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 175 | 20241219 | 162000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 176 | 20241219 | 161900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 177 | 20241219 | 161800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 178 | 20241219 | 161700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 179 | 20241219 | 161600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 180 | 20241219 | 161500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 181 | 20241219 | 161400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 182 | 20241219 | 161300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 18210 |
| 183 | 20241219 | 161200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 184 | 20241219 | 161100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 185 | 20241219 | 161000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 186 | 20241219 | 160900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 187 | 20241219 | 160800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 188 | 20241219 | 160700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 189 | 20241219 | 160600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 190 | 20241219 | 160500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 191 | 20241219 | 160400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 192 | 20241219 | 160300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 193 | 20241219 | 160200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 194 | 20241219 | 160100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 195 | 20241219 | 160000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 196 | 20241219 | 155900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 197 | 20241219 | 155800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 198 | 20241219 | 155700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 199 | 20241219 | 155600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 200 | 20241219 | 155500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 201 | 20241219 | 155400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 202 | 20241219 | 155300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 203 | 20241219 | 155200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 204 | 20241219 | 155100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 205 | 20241219 | 155000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 206 | 20241219 | 154900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 207 | 20241219 | 154800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 208 | 20241219 | 154700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 209 | 20241219 | 154600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 210 | 20241219 | 154500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 211 | 20241219 | 154400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 212 | 20241219 | 154300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 18210 |
| 213 | 20241219 | 154200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 214 | 20241219 | 154100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 215 | 20241219 | 154000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 216 | 20241219 | 153900 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 217 | 20241219 | 153800 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 218 | 20241219 | 153700 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 219 | 20241219 | 153600 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 220 | 20241219 | 153500 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 221 | 20241219 | 153400 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 222 | 20241219 | 153300 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 223 | 20241219 | 153200 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 224 | 20241219 | 153100 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 225 | 20241219 | 153000 | 1376522385 | 2350 | 2350 | 2350 | 2350 | 18210 |
| 226 | 20241219 | 152900 | 1333728885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 227 | 20241219 | 152800 | 1333728885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 228 | 20241219 | 152700 | 1333728885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 229 | 20241219 | 152600 | 1333728885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 230 | 20241219 | 152500 | 1333728885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 231 | 20241219 | 152400 | 1333728885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 232 | 20241219 | 152300 | 1333728885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 233 | 20241219 | 152200 | 1333728885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 234 | 20241219 | 152100 | 1333728885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 235 | 20241219 | 152000 | 1333728885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 236 | 20241219 | 151900 | 1333728885 | 2350 | 2355 | 2360 | 2350 | 1373 |
| 237 | 20241219 | 151800 | 1330500180 | 2355 | 2355 | 2360 | 2355 | 1117 |
| 238 | 20241219 | 151700 | 1327869630 | 2360 | 2350 | 2360 | 2350 | 2985 |
| 239 | 20241219 | 151600 | 1320853465 | 2350 | 2350 | 2350 | 2350 | 660 |
| 240 | 20241219 | 151500 | 1319302465 | 2350 | 2360 | 2360 | 2350 | 1889 |
| 241 | 20241219 | 151400 | 1314863235 | 2350 | 2350 | 2350 | 2350 | 510 |
| 242 | 20241219 | 151300 | 1313664735 | 2350 | 2355 | 2355 | 2350 | 1157 |
| 243 | 20241219 | 151200 | 1310943270 | 2350 | 2350 | 2350 | 2350 | 534 |
| 244 | 20241219 | 151100 | 1309688370 | 2350 | 2350 | 2350 | 2350 | 958 |
| 245 | 20241219 | 151000 | 1307437070 | 2360 | 2360 | 2360 | 2360 | 220 |
| 246 | 20241219 | 150900 | 1306917870 | 2360 | 2355 | 2360 | 2355 | 2215 |
| 247 | 20241219 | 150800 | 1301693420 | 2355 | 2355 | 2355 | 2355 | 871 |
| 248 | 20241219 | 150700 | 1299642215 | 2360 | 2360 | 2360 | 2360 | 0 |
| 249 | 20241219 | 150600 | 1299642215 | 2360 | 2355 | 2360 | 2355 | 5001 |
| 250 | 20241219 | 150500 | 1287854855 | 2350 | 2350 | 2360 | 2350 | 994 |
| 251 | 20241219 | 150400 | 1285513930 | 2350 | 2350 | 2350 | 2350 | 642 |
| 252 | 20241219 | 150300 | 1284005230 | 2350 | 2355 | 2355 | 2350 | 890 |
| 253 | 20241219 | 150200 | 1281911020 | 2350 | 2350 | 2350 | 2350 | 724 |
| 254 | 20241219 | 150100 | 1280209620 | 2350 | 2355 | 2355 | 2350 | 731 |
| 255 | 20241219 | 150000 | 1278491715 | 2350 | 2350 | 2350 | 2350 | 1016 |
| 256 | 20241219 | 145900 | 1276104115 | 2350 | 2350 | 2350 | 2350 | 473 |
| 257 | 20241219 | 145800 | 1274992565 | 2350 | 2360 | 2360 | 2350 | 2146 |
| 258 | 20241219 | 145700 | 1269936440 | 2350 | 2350 | 2350 | 2350 | 633 |
| 259 | 20241219 | 145600 | 1268448890 | 2350 | 2350 | 2355 | 2350 | 1151 |
| 260 | 20241219 | 145500 | 1265743010 | 2350 | 2350 | 2350 | 2350 | 866 |
| 261 | 20241219 | 145400 | 1263707910 | 2350 | 2350 | 2355 | 2350 | 895 |
| 262 | 20241219 | 145300 | 1261604155 | 2350 | 2360 | 2360 | 2350 | 4830 |
| 263 | 20241219 | 145200 | 1250234360 | 2350 | 2360 | 2360 | 2350 | 236 |
| 264 | 20241219 | 145100 | 1249679750 | 2350 | 2350 | 2350 | 2350 | 869 |
| 265 | 20241219 | 145000 | 1247637600 | 2350 | 2350 | 2350 | 2350 | 365 |
| 266 | 20241219 | 144900 | 1246779850 | 2350 | 2350 | 2350 | 2350 | 2727 |
| 267 | 20241219 | 144800 | 1240371400 | 2350 | 2350 | 2360 | 2350 | 1546 |
| 268 | 20241219 | 144700 | 1236730300 | 2350 | 2350 | 2350 | 2350 | 0 |
| 269 | 20241219 | 144600 | 1236730300 | 2350 | 2350 | 2350 | 2350 | 0 |
| 270 | 20241219 | 144500 | 1236730300 | 2350 | 2350 | 2350 | 2350 | 100 |
| 271 | 20241219 | 144400 | 1236495300 | 2360 | 2360 | 2360 | 2360 | 0 |
| 272 | 20241219 | 144300 | 1236495300 | 2360 | 2355 | 2360 | 2355 | 3325 |
| 273 | 20241219 | 144200 | 1228650050 | 2355 | 2355 | 2355 | 2355 | 837 |
| 274 | 20241219 | 144100 | 1226678915 | 2355 | 2360 | 2360 | 2355 | 404 |
| 275 | 20241219 | 144000 | 1225727445 | 2360 | 2355 | 2360 | 2355 | 3037 |
| 276 | 20241219 | 143900 | 1218572425 | 2355 | 2355 | 2365 | 2355 | 394 |
| 277 | 20241219 | 143800 | 1217644385 | 2355 | 2355 | 2355 | 2355 | 900 |
| 278 | 20241219 | 143700 | 1215524885 | 2355 | 2355 | 2360 | 2355 | 663 |
| 279 | 20241219 | 143600 | 1213963510 | 2355 | 2360 | 2360 | 2355 | 675 |
| 280 | 20241219 | 143500 | 1212373835 | 2355 | 2360 | 2360 | 2355 | 971 |
| 281 | 20241219 | 143400 | 1210083905 | 2355 | 2355 | 2360 | 2355 | 1720 |
| 282 | 20241219 | 143300 | 1206032805 | 2360 | 2360 | 2365 | 2355 | 990 |
| 283 | 20241219 | 143200 | 1203698020 | 2350 | 2350 | 2350 | 2350 | 902 |
| 284 | 20241219 | 143100 | 1201578320 | 2350 | 2350 | 2355 | 2350 | 731 |
| 285 | 20241219 | 143000 | 1199860165 | 2350 | 2360 | 2360 | 2350 | 1141 |
| 286 | 20241219 | 142900 | 1197178455 | 2350 | 2355 | 2355 | 2350 | 925 |
| 287 | 20241219 | 142800 | 1195001405 | 2355 | 2355 | 2355 | 2355 | 560 |
| 288 | 20241219 | 142700 | 1193682605 | 2355 | 2365 | 2365 | 2355 | 613 |
| 289 | 20241219 | 142600 | 1192238890 | 2355 | 2355 | 2360 | 2355 | 1341 |
| 290 | 20241219 | 142500 | 1189077895 | 2365 | 2355 | 2365 | 2355 | 522 |
| 291 | 20241219 | 142400 | 1187848575 | 2360 | 2360 | 2365 | 2360 | 617 |
| 292 | 20241219 | 142300 | 1186392190 | 2360 | 2365 | 2365 | 2360 | 878 |
| 293 | 20241219 | 142200 | 1184317610 | 2360 | 2360 | 2360 | 2360 | 508 |
| 294 | 20241219 | 142100 | 1183118730 | 2360 | 2365 | 2370 | 2360 | 1215 |
| 295 | 20241219 | 142000 | 1180249290 | 2365 | 2360 | 2365 | 2360 | 1490 |
| 296 | 20241219 | 141900 | 1176730265 | 2360 | 2365 | 2365 | 2360 | 953 |
| 297 | 20241219 | 141800 | 1174478680 | 2365 | 2360 | 2365 | 2355 | 658 |
| 298 | 20241219 | 141700 | 1172927360 | 2360 | 2360 | 2360 | 2355 | 6815 |
| 299 | 20241219 | 141600 | 1156869550 | 2360 | 2360 | 2370 | 2360 | 769 |
| 300 | 20241219 | 141500 | 1155054650 | 2365 | 2365 | 2365 | 2360 | 846 |
| 301 | 20241219 | 141400 | 1153054895 | 2365 | 2365 | 2365 | 2365 | 252 |
| 302 | 20241219 | 141300 | 1152458915 | 2365 | 2365 | 2365 | 2360 | 1138 |
| 303 | 20241219 | 141200 | 1149769440 | 2370 | 2370 | 2370 | 2370 | 0 |
| 304 | 20241219 | 141100 | 1149769440 | 2370 | 2365 | 2370 | 2365 | 502 |
| 305 | 20241219 | 141000 | 1148579710 | 2365 | 2365 | 2365 | 2360 | 2547 |
| 306 | 20241219 | 140900 | 1142557210 | 2365 | 2370 | 2370 | 2365 | 300 |
| 307 | 20241219 | 140800 | 1141847210 | 2370 | 2370 | 2370 | 2370 | 0 |
| 308 | 20241219 | 140700 | 1141847210 | 2370 | 2370 | 2370 | 2370 | 136 |
| 309 | 20241219 | 140600 | 1141524890 | 2370 | 2370 | 2370 | 2370 | 300 |
| 310 | 20241219 | 140500 | 1140813890 | 2370 | 2365 | 2370 | 2365 | 733 |
| 311 | 20241219 | 140400 | 1139079780 | 2370 | 2365 | 2370 | 2365 | 1701 |
| 312 | 20241219 | 140300 | 1135056720 | 2365 | 2365 | 2365 | 2365 | 11 |
| 313 | 20241219 | 140200 | 1135030705 | 2365 | 2365 | 2365 | 2365 | 561 |
| 314 | 20241219 | 140100 | 1133703940 | 2365 | 2365 | 2365 | 2365 | 1024 |
| 315 | 20241219 | 140000 | 1131282180 | 2365 | 2365 | 2365 | 2365 | 1 |
| 316 | 20241219 | 135900 | 1131279815 | 2365 | 2365 | 2365 | 2365 | 460 |
| 317 | 20241219 | 135800 | 1130191915 | 2365 | 2365 | 2370 | 2365 | 240 |
| 318 | 20241219 | 135700 | 1129624225 | 2370 | 2370 | 2370 | 2360 | 1190 |
| 319 | 20241219 | 135600 | 1126810660 | 2375 | 2370 | 2375 | 2370 | 895 |
| 320 | 20241219 | 135500 | 1124689495 | 2375 | 2375 | 2375 | 2370 | 1520 |
| 321 | 20241219 | 135400 | 1121082640 | 2370 | 2375 | 2375 | 2370 | 1391 |
| 322 | 20241219 | 135300 | 1117779060 | 2375 | 2375 | 2375 | 2375 | 2079 |
| 323 | 20241219 | 135200 | 1112841435 | 2375 | 2375 | 2375 | 2375 | 240 |
| 324 | 20241219 | 135100 | 1112271435 | 2390 | 2355 | 2390 | 2355 | 21352 |
| 325 | 20241219 | 135000 | 1061552685 | 2360 | 2355 | 2360 | 2355 | 528 |
| 326 | 20241219 | 134900 | 1060309240 | 2355 | 2350 | 2360 | 2350 | 900 |
| 327 | 20241219 | 134800 | 1058192180 | 2350 | 2350 | 2360 | 2350 | 856 |
| 328 | 20241219 | 134700 | 1056180200 | 2350 | 2350 | 2350 | 2350 | 608 |
| 329 | 20241219 | 134600 | 1054751400 | 2350 | 2350 | 2355 | 2350 | 514 |
| 330 | 20241219 | 134500 | 1053543400 | 2355 | 2355 | 2355 | 2350 | 738 |
| 331 | 20241219 | 134400 | 1051808740 | 2355 | 2350 | 2355 | 2350 | 434 |
| 332 | 20241219 | 134300 | 1050788535 | 2350 | 2355 | 2355 | 2350 | 987 |
| 333 | 20241219 | 134200 | 1048468880 | 2355 | 2355 | 2360 | 2350 | 466 |
| 334 | 20241219 | 134100 | 1047372695 | 2350 | 2355 | 2355 | 2350 | 630 |
| 335 | 20241219 | 134000 | 1045892165 | 2350 | 2355 | 2360 | 2350 | 515 |
| 336 | 20241219 | 133900 | 1044680890 | 2355 | 2355 | 2355 | 2355 | 687 |
| 337 | 20241219 | 133800 | 1043063005 | 2355 | 2355 | 2360 | 2355 | 617 |
| 338 | 20241219 | 133700 | 1041609470 | 2355 | 2355 | 2365 | 2355 | 508 |
| 339 | 20241219 | 133600 | 1040413120 | 2355 | 2360 | 2360 | 2355 | 601 |
| 340 | 20241219 | 133500 | 1038997730 | 2360 | 2360 | 2365 | 2360 | 1561 |
| 341 | 20241219 | 133400 | 1035308765 | 2365 | 2355 | 2365 | 2355 | 2816 |
| 342 | 20241219 | 133300 | 1028656305 | 2355 | 2360 | 2360 | 2355 | 670 |
| 343 | 20241219 | 133200 | 1027077750 | 2360 | 2360 | 2360 | 2360 | 269 |
| 344 | 20241219 | 133100 | 1026442910 | 2360 | 2365 | 2365 | 2355 | 594 |
| 345 | 20241219 | 133000 | 1025041070 | 2355 | 2365 | 2365 | 2355 | 594 |
| 346 | 20241219 | 132900 | 1023642190 | 2355 | 2360 | 2360 | 2355 | 961 |
| 347 | 20241219 | 132800 | 1021377910 | 2355 | 2370 | 2370 | 2355 | 330 |
| 348 | 20241219 | 132700 | 1020600745 | 2355 | 2355 | 2370 | 2355 | 635 |
| 349 | 20241219 | 132600 | 1019105305 | 2365 | 2355 | 2365 | 2355 | 1438 |
| 350 | 20241219 | 132500 | 1015707815 | 2355 | 2355 | 2355 | 2355 | 523 |
| 351 | 20241219 | 132400 | 1014476150 | 2355 | 2355 | 2365 | 2355 | 3401 |
| 352 | 20241219 | 132300 | 1006466785 | 2355 | 2355 | 2355 | 2355 | 579 |
| 353 | 20241219 | 132200 | 1005103240 | 2355 | 2365 | 2365 | 2355 | 632 |
| 354 | 20241219 | 132100 | 1003614410 | 2365 | 2355 | 2365 | 2355 | 1503 |
| 355 | 20241219 | 132000 | 1000067240 | 2355 | 2355 | 2365 | 2355 | 739 |
| 356 | 20241219 | 131900 | 998326870 | 2355 | 2355 | 2355 | 2355 | 618 |
| 357 | 20241219 | 131800 | 996871480 | 2355 | 2355 | 2355 | 2355 | 575 |
| 358 | 20241219 | 131700 | 995517355 | 2355 | 2355 | 2360 | 2355 | 728 |
| 359 | 20241219 | 131600 | 993802900 | 2355 | 2355 | 2355 | 2355 | 247 |
| 360 | 20241219 | 131500 | 993221215 | 2355 | 2355 | 2355 | 2355 | 736 |
| 361 | 20241219 | 131400 | 991487935 | 2355 | 2360 | 2360 | 2355 | 756 |
| 362 | 20241219 | 131300 | 989705505 | 2355 | 2355 | 2355 | 2355 | 269 |
| 363 | 20241219 | 131200 | 989072010 | 2355 | 2360 | 2360 | 2355 | 775 |
| 364 | 20241219 | 131100 | 987244430 | 2360 | 2360 | 2360 | 2360 | 539 |
| 365 | 20241219 | 131000 | 985972390 | 2360 | 2360 | 2360 | 2360 | 820 |
| 366 | 20241219 | 130900 | 984037190 | 2365 | 2360 | 2365 | 2360 | 1535 |
| 367 | 20241219 | 130800 | 980408590 | 2355 | 2355 | 2365 | 2355 | 2072 |
| 368 | 20241219 | 130700 | 975516860 | 2355 | 2355 | 2355 | 2355 | 382 |
| 369 | 20241219 | 130600 | 974617250 | 2355 | 2365 | 2365 | 2355 | 841 |
| 370 | 20241219 | 130500 | 972636645 | 2355 | 2355 | 2355 | 2355 | 669 |
| 371 | 20241219 | 130400 | 971061150 | 2355 | 2360 | 2360 | 2355 | 334 |
| 372 | 20241219 | 130300 | 970274460 | 2355 | 2355 | 2365 | 2355 | 619 |
| 373 | 20241219 | 130200 | 968815235 | 2365 | 2355 | 2365 | 2355 | 2166 |
| 374 | 20241219 | 130100 | 963699775 | 2355 | 2355 | 2355 | 2355 | 660 |
| 375 | 20241219 | 130000 | 962145475 | 2355 | 2360 | 2360 | 2355 | 801 |
| 376 | 20241219 | 125900 | 960259115 | 2355 | 2355 | 2355 | 2355 | 713 |
| 377 | 20241219 | 125800 | 958580000 | 2355 | 2355 | 2355 | 2355 | 979 |
| 378 | 20241219 | 125700 | 956274455 | 2355 | 2360 | 2360 | 2355 | 576 |
| 379 | 20241219 | 125600 | 954917940 | 2355 | 2360 | 2360 | 2355 | 883 |
| 380 | 20241219 | 125500 | 952838460 | 2355 | 2355 | 2355 | 2350 | 870 |
| 381 | 20241219 | 125400 | 950791500 | 2355 | 2355 | 2355 | 2355 | 410 |
| 382 | 20241219 | 125300 | 949825950 | 2355 | 2365 | 2365 | 2355 | 609 |
| 383 | 20241219 | 125200 | 948391720 | 2355 | 2355 | 2355 | 2355 | 708 |
| 384 | 20241219 | 125100 | 946724380 | 2350 | 2360 | 2360 | 2350 | 335 |
| 385 | 20241219 | 125000 | 945937040 | 2350 | 2355 | 2360 | 2350 | 1155 |
| 386 | 20241219 | 124900 | 943218850 | 2355 | 2355 | 2360 | 2355 | 576 |
| 387 | 20241219 | 124800 | 941862235 | 2365 | 2360 | 2365 | 2355 | 987 |
| 388 | 20241219 | 124700 | 939536145 | 2360 | 2355 | 2360 | 2355 | 1471 |
| 389 | 20241219 | 124600 | 936066940 | 2350 | 2355 | 2355 | 2350 | 494 |
| 390 | 20241219 | 124500 | 934905920 | 2350 | 2350 | 2360 | 2350 | 1162 |
| 391 | 20241219 | 124400 | 932173740 | 2350 | 2350 | 2350 | 2350 | 1748 |
| 392 | 20241219 | 124300 | 928065940 | 2350 | 2350 | 2350 | 2350 | 866 |
| 393 | 20241219 | 124200 | 926030840 | 2350 | 2360 | 2360 | 2350 | 817 |
| 394 | 20241219 | 124100 | 924110380 | 2360 | 2350 | 2360 | 2350 | 1288 |
| 395 | 20241219 | 124000 | 921073580 | 2350 | 2350 | 2360 | 2350 | 1180 |
| 396 | 20241219 | 123900 | 918299255 | 2350 | 2350 | 2350 | 2350 | 554 |
| 397 | 20241219 | 123800 | 916997355 | 2355 | 2355 | 2355 | 2355 | 573 |
| 398 | 20241219 | 123700 | 915647940 | 2350 | 2355 | 2360 | 2350 | 2002 |
| 399 | 20241219 | 123600 | 910930395 | 2355 | 2350 | 2360 | 2350 | 2026 |
| 400 | 20241219 | 123500 | 906154015 | 2350 | 2350 | 2355 | 2350 | 543 |
| 401 | 20241219 | 123400 | 904877960 | 2350 | 2350 | 2360 | 2350 | 570 |
| 402 | 20241219 | 123300 | 903538280 | 2350 | 2355 | 2355 | 2350 | 1278 |
| 403 | 20241219 | 123200 | 900534970 | 2350 | 2360 | 2360 | 2350 | 504 |
| 404 | 20241219 | 123100 | 899350560 | 2350 | 2355 | 2355 | 2350 | 611 |
| 405 | 20241219 | 123000 | 897914700 | 2350 | 2355 | 2355 | 2350 | 2805 |
| 406 | 20241219 | 122900 | 891322885 | 2350 | 2345 | 2350 | 2345 | 1176 |
| 407 | 20241219 | 122800 | 888562270 | 2355 | 2350 | 2355 | 2345 | 781 |
| 408 | 20241219 | 122700 | 886730180 | 2350 | 2350 | 2350 | 2350 | 577 |
| 409 | 20241219 | 122600 | 885374230 | 2350 | 2355 | 2355 | 2350 | 1030 |
| 410 | 20241219 | 122500 | 882953720 | 2350 | 2350 | 2350 | 2350 | 383 |
| 411 | 20241219 | 122400 | 882053670 | 2350 | 2355 | 2355 | 2350 | 8222 |
| 412 | 20241219 | 122300 | 862694950 | 2355 | 2355 | 2360 | 2355 | 498 |
| 413 | 20241219 | 122200 | 861522140 | 2355 | 2355 | 2355 | 2355 | 859 |
| 414 | 20241219 | 122100 | 859499195 | 2355 | 2355 | 2360 | 2355 | 905 |
| 415 | 20241219 | 122000 | 857367840 | 2355 | 2355 | 2355 | 2355 | 270 |
| 416 | 20241219 | 121900 | 856731990 | 2355 | 2355 | 2355 | 2355 | 584 |
| 417 | 20241219 | 121800 | 855356670 | 2355 | 2365 | 2365 | 2355 | 914 |
| 418 | 20241219 | 121700 | 853204190 | 2360 | 2355 | 2360 | 2355 | 1644 |
| 419 | 20241219 | 121600 | 849327520 | 2355 | 2355 | 2355 | 2355 | 701 |
| 420 | 20241219 | 121500 | 847676665 | 2355 | 2355 | 2355 | 2355 | 334 |
| 421 | 20241219 | 121400 | 846890095 | 2355 | 2360 | 2360 | 2355 | 1360 |
| 422 | 20241219 | 121300 | 843681840 | 2360 | 2360 | 2360 | 2360 | 234 |
| 423 | 20241219 | 121200 | 843129600 | 2360 | 2365 | 2365 | 2360 | 665 |
| 424 | 20241219 | 121100 | 841560195 | 2360 | 2365 | 2365 | 2360 | 275 |
| 425 | 20241219 | 121000 | 840911125 | 2365 | 2365 | 2365 | 2365 | 0 |
| 426 | 20241219 | 120900 | 840911125 | 2365 | 2365 | 2365 | 2365 | 1434 |
| 427 | 20241219 | 120800 | 837519715 | 2365 | 2365 | 2365 | 2365 | 34 |
| 428 | 20241219 | 120700 | 837439305 | 2365 | 2365 | 2365 | 2365 | 264 |
| 429 | 20241219 | 120600 | 836814945 | 2370 | 2370 | 2370 | 2370 | 979 |
| 430 | 20241219 | 120500 | 834494715 | 2375 | 2370 | 2375 | 2370 | 1714 |
| 431 | 20241219 | 120400 | 830427840 | 2365 | 2365 | 2365 | 2365 | 263 |
| 432 | 20241219 | 120300 | 829805845 | 2375 | 2375 | 2375 | 2365 | 16 |
| 433 | 20241219 | 120200 | 829767960 | 2370 | 2375 | 2375 | 2370 | 3099 |
| 434 | 20241219 | 120100 | 822422825 | 2370 | 2375 | 2375 | 2370 | 1893 |
| 435 | 20241219 | 120000 | 817926970 | 2370 | 2370 | 2370 | 2370 | 1 |
| 436 | 20241219 | 115900 | 817924600 | 2370 | 2370 | 2370 | 2370 | 2335 |
| 437 | 20241219 | 115800 | 812390650 | 2370 | 2365 | 2370 | 2365 | 1244 |
| 438 | 20241219 | 115700 | 809448540 | 2365 | 2355 | 2365 | 2355 | 6454 |
| 439 | 20241219 | 115600 | 794211150 | 2355 | 2355 | 2355 | 2355 | 500 |
| 440 | 20241219 | 115500 | 793033650 | 2355 | 2350 | 2355 | 2350 | 1197 |
| 441 | 20241219 | 115400 | 790216305 | 2350 | 2355 | 2355 | 2350 | 698 |
| 442 | 20241219 | 115300 | 788574790 | 2360 | 2350 | 2360 | 2350 | 1631 |
| 443 | 20241219 | 115200 | 784736585 | 2345 | 2345 | 2355 | 2345 | 1118 |
| 444 | 20241219 | 115100 | 782114865 | 2345 | 2345 | 2345 | 2345 | 428 |
| 445 | 20241219 | 115000 | 781111205 | 2345 | 2350 | 2350 | 2345 | 739 |
| 446 | 20241219 | 114900 | 779377235 | 2345 | 2345 | 2345 | 2345 | 925 |
| 447 | 20241219 | 114800 | 777208110 | 2345 | 2345 | 2350 | 2345 | 829 |
| 448 | 20241219 | 114700 | 775263605 | 2355 | 2345 | 2355 | 2345 | 743 |
| 449 | 20241219 | 114600 | 773521250 | 2355 | 2340 | 2355 | 2340 | 522 |
| 450 | 20241219 | 114500 | 772297650 | 2340 | 2345 | 2345 | 2340 | 543 |
| 451 | 20241219 | 114400 | 771025490 | 2345 | 2350 | 2350 | 2345 | 22697 |
| 452 | 20241219 | 114300 | 717690775 | 2355 | 2350 | 2355 | 2350 | 583 |
| 453 | 20241219 | 114200 | 716320720 | 2350 | 2350 | 2350 | 2350 | 292 |
| 454 | 20241219 | 114100 | 715634520 | 2350 | 2350 | 2350 | 2350 | 915 |
| 455 | 20241219 | 114000 | 713484270 | 2350 | 2350 | 2350 | 2350 | 827 |
| 456 | 20241219 | 113900 | 711540820 | 2350 | 2350 | 2355 | 2350 | 2957 |
| 457 | 20241219 | 113800 | 704581815 | 2350 | 2355 | 2355 | 2350 | 459 |
| 458 | 20241219 | 113700 | 703503115 | 2350 | 2350 | 2350 | 2350 | 986 |
| 459 | 20241219 | 113600 | 701186015 | 2350 | 2350 | 2355 | 2350 | 865 |
| 460 | 20241219 | 113500 | 699153215 | 2355 | 2350 | 2355 | 2350 | 637 |
| 461 | 20241219 | 113400 | 697656015 | 2350 | 2350 | 2350 | 2350 | 938 |
| 462 | 20241219 | 113300 | 695451715 | 2350 | 2350 | 2350 | 2350 | 589 |
| 463 | 20241219 | 113200 | 694067565 | 2350 | 2350 | 2350 | 2350 | 672 |
| 464 | 20241219 | 113100 | 692488365 | 2350 | 2350 | 2355 | 2350 | 1080 |
| 465 | 20241219 | 113000 | 689949865 | 2350 | 2350 | 2350 | 2350 | 548 |
| 466 | 20241219 | 112900 | 688662065 | 2350 | 2350 | 2355 | 2350 | 1011 |
| 467 | 20241219 | 112800 | 686285215 | 2355 | 2350 | 2355 | 2350 | 650 |
| 468 | 20241219 | 112700 | 684757705 | 2350 | 2350 | 2350 | 2350 | 655 |
| 469 | 20241219 | 112600 | 683218455 | 2350 | 2350 | 2355 | 2350 | 2431 |
| 470 | 20241219 | 112500 | 677502515 | 2350 | 2350 | 2355 | 2350 | 2608 |
| 471 | 20241219 | 112400 | 671373615 | 2355 | 2350 | 2355 | 2350 | 619 |
| 472 | 20241219 | 112300 | 669918865 | 2355 | 2350 | 2355 | 2350 | 1399 |
| 473 | 20241219 | 112200 | 666628115 | 2350 | 2350 | 2350 | 2350 | 1086 |
| 474 | 20241219 | 112100 | 664076015 | 2355 | 2350 | 2355 | 2350 | 1172 |
| 475 | 20241219 | 112000 | 661321810 | 2350 | 2350 | 2350 | 2350 | 643 |
| 476 | 20241219 | 111900 | 659810760 | 2350 | 2355 | 2355 | 2350 | 1156 |
| 477 | 20241219 | 111800 | 657092655 | 2350 | 2350 | 2355 | 2350 | 1051 |
| 478 | 20241219 | 111700 | 654621805 | 2350 | 2350 | 2350 | 2350 | 341 |
| 479 | 20241219 | 111600 | 653820455 | 2350 | 2350 | 2350 | 2350 | 1013 |
| 480 | 20241219 | 111500 | 651439905 | 2350 | 2355 | 2355 | 2350 | 789 |
| 481 | 20241219 | 111400 | 649585750 | 2350 | 2350 | 2350 | 2350 | 516 |
| 482 | 20241219 | 111300 | 648373150 | 2350 | 2350 | 2355 | 2350 | 712 |
| 483 | 20241219 | 111200 | 646699870 | 2350 | 2350 | 2350 | 2350 | 833 |
| 484 | 20241219 | 111100 | 644742320 | 2350 | 2350 | 2355 | 2350 | 614 |
| 485 | 20241219 | 111000 | 643299395 | 2350 | 2355 | 2355 | 2350 | 730 |
| 486 | 20241219 | 110900 | 641581605 | 2355 | 2355 | 2355 | 2355 | 4561 |
| 487 | 20241219 | 110800 | 630840450 | 2355 | 2355 | 2355 | 2355 | 836 |
| 488 | 20241219 | 110700 | 628871670 | 2360 | 2360 | 2360 | 2355 | 575 |
| 489 | 20241219 | 110600 | 627515960 | 2355 | 2355 | 2355 | 2355 | 1185 |
| 490 | 20241219 | 110500 | 624725285 | 2355 | 2355 | 2355 | 2355 | 1037 |
| 491 | 20241219 | 110400 | 622283150 | 2355 | 2355 | 2355 | 2355 | 3305 |
| 492 | 20241219 | 110300 | 614499875 | 2355 | 2355 | 2355 | 2355 | 1000 |
| 493 | 20241219 | 110200 | 612144875 | 2355 | 2355 | 2355 | 2355 | 884 |
| 494 | 20241219 | 110100 | 610063055 | 2360 | 2360 | 2360 | 2360 | 4 |
| 495 | 20241219 | 110000 | 610053615 | 2360 | 2360 | 2360 | 2360 | 209 |
| 496 | 20241219 | 105900 | 609560375 | 2360 | 2360 | 2360 | 2360 | 15 |
| 497 | 20241219 | 105800 | 609524975 | 2360 | 2360 | 2360 | 2360 | 364 |
| 498 | 20241219 | 105700 | 608665935 | 2365 | 2365 | 2365 | 2365 | 0 |
| 499 | 20241219 | 105600 | 608665935 | 2365 | 2365 | 2365 | 2365 | 2001 |
| 500 | 20241219 | 105500 | 603933570 | 2360 | 2360 | 2360 | 2355 | 2127 |
| 501 | 20241219 | 105400 | 598918350 | 2355 | 2360 | 2360 | 2355 | 314 |
| 502 | 20241219 | 105300 | 598178630 | 2365 | 2370 | 2370 | 2365 | 30 |
| 503 | 20241219 | 105200 | 598107670 | 2365 | 2350 | 2365 | 2350 | 10704 |
| 504 | 20241219 | 105100 | 572860570 | 2350 | 2350 | 2350 | 2350 | 816 |
| 505 | 20241219 | 105000 | 570942970 | 2345 | 2350 | 2350 | 2345 | 247 |
| 506 | 20241219 | 104900 | 570363735 | 2345 | 2345 | 2345 | 2345 | 617 |
| 507 | 20241219 | 104800 | 568916870 | 2345 | 2345 | 2350 | 2345 | 1370 |
| 508 | 20241219 | 104700 | 565702075 | 2345 | 2345 | 2345 | 2345 | 773 |
| 509 | 20241219 | 104600 | 563889390 | 2345 | 2345 | 2345 | 2345 | 1659 |
| 510 | 20241219 | 104500 | 559999035 | 2345 | 2345 | 2345 | 2345 | 380 |
| 511 | 20241219 | 104400 | 559107935 | 2345 | 2345 | 2345 | 2345 | 997 |
| 512 | 20241219 | 104300 | 556769970 | 2345 | 2350 | 2350 | 2345 | 664 |
| 513 | 20241219 | 104200 | 555212865 | 2345 | 2350 | 2350 | 2345 | 2000 |
| 514 | 20241219 | 104100 | 550522250 | 2355 | 2355 | 2355 | 2355 | 3 |
| 515 | 20241219 | 104000 | 550515185 | 2350 | 2355 | 2355 | 2350 | 318 |
| 516 | 20241219 | 103900 | 549767600 | 2355 | 2355 | 2355 | 2355 | 445 |
| 517 | 20241219 | 103800 | 548719625 | 2355 | 2355 | 2355 | 2355 | 0 |
| 518 | 20241219 | 103700 | 548719625 | 2355 | 2350 | 2355 | 2350 | 7378 |
| 519 | 20241219 | 103600 | 531374435 | 2350 | 2350 | 2350 | 2350 | 263 |
| 520 | 20241219 | 103500 | 530756385 | 2355 | 2350 | 2355 | 2350 | 5 |
| 521 | 20241219 | 103400 | 530744625 | 2360 | 2350 | 2360 | 2350 | 2870 |
| 522 | 20241219 | 103300 | 523995955 | 2350 | 2345 | 2350 | 2345 | 369 |
| 523 | 20241219 | 103200 | 523130630 | 2350 | 2345 | 2350 | 2340 | 305 |
| 524 | 20241219 | 103100 | 522416415 | 2340 | 2335 | 2345 | 2335 | 8125 |
| 525 | 20241219 | 103000 | 503395680 | 2335 | 2345 | 2345 | 2335 | 3658 |
| 526 | 20241219 | 102900 | 494838625 | 2340 | 2340 | 2340 | 2340 | 3159 |
| 527 | 20241219 | 102800 | 487446565 | 2340 | 2340 | 2340 | 2340 | 404 |
| 528 | 20241219 | 102700 | 486501205 | 2340 | 2340 | 2340 | 2340 | 741 |
| 529 | 20241219 | 102600 | 484767265 | 2340 | 2345 | 2345 | 2340 | 7641 |
| 530 | 20241219 | 102500 | 466853545 | 2345 | 2345 | 2345 | 2345 | 551 |
| 531 | 20241219 | 102400 | 465561450 | 2345 | 2350 | 2350 | 2345 | 584 |
| 532 | 20241219 | 102300 | 464190555 | 2350 | 2355 | 2355 | 2350 | 1902 |
| 533 | 20241219 | 102200 | 459720825 | 2350 | 2355 | 2355 | 2350 | 1119 |
| 534 | 20241219 | 102100 | 457090075 | 2350 | 2350 | 2355 | 2350 | 615 |
| 535 | 20241219 | 102000 | 455644805 | 2350 | 2350 | 2355 | 2350 | 4267 |
| 536 | 20241219 | 101900 | 445612355 | 2350 | 2355 | 2355 | 2345 | 792 |
| 537 | 20241219 | 101800 | 443753690 | 2345 | 2345 | 2345 | 2345 | 5000 |
| 538 | 20241219 | 101700 | 432028690 | 2350 | 2350 | 2350 | 2350 | 2688 |
| 539 | 20241219 | 101600 | 425711890 | 2350 | 2360 | 2360 | 2350 | 6658 |
| 540 | 20241219 | 101500 | 410048360 | 2350 | 2355 | 2355 | 2345 | 1060 |
| 541 | 20241219 | 101400 | 407559540 | 2345 | 2350 | 2350 | 2345 | 2372 |
| 542 | 20241219 | 101300 | 401987200 | 2350 | 2350 | 2355 | 2350 | 1059 |
| 543 | 20241219 | 101200 | 399498535 | 2345 | 2355 | 2360 | 2345 | 10941 |
| 544 | 20241219 | 101100 | 373781540 | 2355 | 2360 | 2360 | 2355 | 663 |
| 545 | 20241219 | 101000 | 372220170 | 2360 | 2355 | 2360 | 2355 | 365 |
| 546 | 20241219 | 100900 | 371360560 | 2360 | 2360 | 2360 | 2355 | 1596 |
| 547 | 20241219 | 100800 | 367598495 | 2350 | 2350 | 2350 | 2350 | 343 |
| 548 | 20241219 | 100700 | 366792445 | 2350 | 2355 | 2355 | 2350 | 3897 |
| 549 | 20241219 | 100600 | 357626305 | 2355 | 2360 | 2360 | 2355 | 1018 |
| 550 | 20241219 | 100500 | 355228905 | 2355 | 2360 | 2360 | 2355 | 408 |
| 551 | 20241219 | 100400 | 354267440 | 2360 | 2365 | 2365 | 2355 | 768 |
| 552 | 20241219 | 100300 | 352456810 | 2360 | 2355 | 2365 | 2355 | 4386 |
| 553 | 20241219 | 100200 | 342104145 | 2355 | 2355 | 2355 | 2355 | 666 |
| 554 | 20241219 | 100100 | 340535715 | 2355 | 2355 | 2355 | 2355 | 741 |
| 555 | 20241219 | 100000 | 338790660 | 2355 | 2360 | 2360 | 2355 | 1723 |
| 556 | 20241219 | 095900 | 334725260 | 2365 | 2360 | 2365 | 2355 | 541 |
| 557 | 20241219 | 095800 | 333450205 | 2360 | 2360 | 2365 | 2360 | 572 |
| 558 | 20241219 | 095700 | 332100135 | 2360 | 2360 | 2360 | 2355 | 1947 |
| 559 | 20241219 | 095600 | 327505445 | 2360 | 2365 | 2365 | 2355 | 762 |
| 560 | 20241219 | 095500 | 325708535 | 2370 | 2370 | 2370 | 2370 | 12 |
| 561 | 20241219 | 095400 | 325680095 | 2365 | 2360 | 2365 | 2360 | 3499 |
| 562 | 20241219 | 095300 | 317405260 | 2360 | 2355 | 2360 | 2350 | 2388 |
| 563 | 20241219 | 095200 | 311782175 | 2360 | 2355 | 2360 | 2350 | 4154 |
| 564 | 20241219 | 095100 | 302010070 | 2355 | 2370 | 2370 | 2355 | 9169 |
| 565 | 20241219 | 095000 | 280331865 | 2375 | 2375 | 2375 | 2375 | 32 |
| 566 | 20241219 | 094900 | 280255865 | 2375 | 2375 | 2375 | 2375 | 316 |
| 567 | 20241219 | 094800 | 279505365 | 2380 | 2380 | 2380 | 2380 | 0 |
| 568 | 20241219 | 094700 | 279505365 | 2380 | 2385 | 2385 | 2380 | 31010 |
| 569 | 20241219 | 094600 | 205562040 | 2385 | 2390 | 2395 | 2385 | 8431 |
| 570 | 20241219 | 094500 | 185452880 | 2390 | 2390 | 2390 | 2390 | 1547 |
| 571 | 20241219 | 094400 | 181755550 | 2390 | 2390 | 2390 | 2390 | 3137 |
| 572 | 20241219 | 094300 | 174258120 | 2390 | 2390 | 2395 | 2390 | 658 |
| 573 | 20241219 | 094200 | 172685435 | 2390 | 2400 | 2400 | 2390 | 688 |
| 574 | 20241219 | 094100 | 171037675 | 2400 | 2400 | 2400 | 2400 | 7 |
| 575 | 20241219 | 094000 | 171020875 | 2395 | 2370 | 2395 | 2365 | 10342 |
| 576 | 20241219 | 093900 | 146373005 | 2365 | 2365 | 2370 | 2365 | 1163 |
| 577 | 20241219 | 093800 | 143622500 | 2365 | 2370 | 2370 | 2365 | 2812 |
| 578 | 20241219 | 093700 | 136962815 | 2370 | 2370 | 2370 | 2370 | 0 |
| 579 | 20241219 | 093600 | 136962815 | 2370 | 2380 | 2380 | 2370 | 2451 |
| 580 | 20241219 | 093500 | 131142155 | 2380 | 2380 | 2380 | 2380 | 1000 |
| 581 | 20241219 | 093400 | 128762155 | 2375 | 2380 | 2380 | 2375 | 1092 |
| 582 | 20241219 | 093300 | 126164155 | 2380 | 2380 | 2380 | 2380 | 1009 |
| 583 | 20241219 | 093200 | 123762735 | 2380 | 2385 | 2385 | 2380 | 3401 |
| 584 | 20241219 | 093100 | 115668330 | 2385 | 2385 | 2385 | 2385 | 398 |
| 585 | 20241219 | 093000 | 114719100 | 2385 | 2390 | 2390 | 2385 | 833 |
| 586 | 20241219 | 092900 | 112732390 | 2390 | 2390 | 2390 | 2390 | 351 |
| 587 | 20241219 | 092800 | 111893500 | 2385 | 2385 | 2385 | 2385 | 0 |
| 588 | 20241219 | 092700 | 111893500 | 2385 | 2385 | 2385 | 2385 | 120 |
| 589 | 20241219 | 092600 | 111607300 | 2390 | 2390 | 2390 | 2390 | 545 |
| 590 | 20241219 | 092500 | 110304750 | 2390 | 2390 | 2390 | 2390 | 1540 |
| 591 | 20241219 | 092400 | 106624150 | 2385 | 2380 | 2385 | 2380 | 1407 |
| 592 | 20241219 | 092300 | 103269760 | 2380 | 2380 | 2380 | 2380 | 2 |
| 593 | 20241219 | 092200 | 103265000 | 2380 | 2380 | 2380 | 2380 | 0 |
| 594 | 20241219 | 092100 | 103265000 | 2380 | 2380 | 2380 | 2380 | 638 |
| 595 | 20241219 | 092000 | 101746560 | 2380 | 2375 | 2380 | 2375 | 1399 |
| 596 | 20241219 | 091900 | 98418440 | 2375 | 2380 | 2380 | 2375 | 1103 |
| 597 | 20241219 | 091800 | 95793805 | 2385 | 2385 | 2385 | 2380 | 2414 |
| 598 | 20241219 | 091700 | 90039925 | 2390 | 2390 | 2390 | 2390 | 362 |
| 599 | 20241219 | 091600 | 89174745 | 2385 | 2385 | 2385 | 2385 | 512 |
| 600 | 20241219 | 091500 | 87953625 | 2385 | 2385 | 2385 | 2385 | 100 |
| 601 | 20241219 | 091400 | 87715125 | 2385 | 2385 | 2385 | 2385 | 1201 |
| 602 | 20241219 | 091300 | 84850740 | 2380 | 2380 | 2380 | 2380 | 159 |
| 603 | 20241219 | 091200 | 84472320 | 2380 | 2380 | 2380 | 2380 | 541 |
| 604 | 20241219 | 091100 | 83184740 | 2380 | 2385 | 2385 | 2380 | 371 |
| 605 | 20241219 | 091000 | 82300205 | 2380 | 2375 | 2380 | 2375 | 350 |
| 606 | 20241219 | 090900 | 81467455 | 2375 | 2375 | 2375 | 2375 | 10 |
| 607 | 20241219 | 090800 | 81443705 | 2365 | 2370 | 2370 | 2365 | 670 |
| 608 | 20241219 | 090700 | 79855815 | 2375 | 2370 | 2375 | 2370 | 901 |
| 609 | 20241219 | 090600 | 77719940 | 2375 | 2370 | 2375 | 2370 | 3567 |
| 610 | 20241219 | 090500 | 69260865 | 2375 | 2375 | 2375 | 2375 | 671 |
| 611 | 20241219 | 090400 | 67667240 | 2375 | 2375 | 2375 | 2370 | 78 |
| 612 | 20241219 | 090300 | 67482305 | 2370 | 2365 | 2370 | 2360 | 11027 |
| 613 | 20241219 | 090200 | 41415350 | 2365 | 2345 | 2365 | 2340 | 2448 |
| 614 | 20241219 | 090100 | 35661080 | 2345 | 2345 | 2365 | 2340 | 4123 |
| 615 | 20241219 | 090000 | 25991955 | 2355 | 2355 | 2365 | 2350 | 11037 |