29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 184200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 5520 |
| 3 | 20241220 | 184100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 4 | 20241220 | 184000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 5 | 20241220 | 183900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 6 | 20241220 | 183800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 7 | 20241220 | 183700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 8 | 20241220 | 183600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 9 | 20241220 | 183500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 10 | 20241220 | 183400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 11 | 20241220 | 183300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 12 | 20241220 | 183200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 13 | 20241220 | 183100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 14 | 20241220 | 183000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 15 | 20241220 | 182900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 16 | 20241220 | 182800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 17 | 20241220 | 182700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 18 | 20241220 | 182600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 19 | 20241220 | 182500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 20 | 20241220 | 182400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 21 | 20241220 | 182300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 22 | 20241220 | 182200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 23 | 20241220 | 182100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 24 | 20241220 | 182000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 25 | 20241220 | 181900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 26 | 20241220 | 181800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 27 | 20241220 | 181700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 28 | 20241220 | 181600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 29 | 20241220 | 181500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 30 | 20241220 | 181400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 31 | 20241220 | 181300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 32 | 20241220 | 181200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 5520 |
| 33 | 20241220 | 181100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 34 | 20241220 | 181000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 35 | 20241220 | 180900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 36 | 20241220 | 180800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 37 | 20241220 | 180700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 38 | 20241220 | 180600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 39 | 20241220 | 180500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 40 | 20241220 | 180400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 41 | 20241220 | 180300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 42 | 20241220 | 180200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 43 | 20241220 | 180100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 44 | 20241220 | 180000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 45 | 20241220 | 175900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 46 | 20241220 | 175800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 47 | 20241220 | 175700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 48 | 20241220 | 175600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 49 | 20241220 | 175500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 50 | 20241220 | 175400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 51 | 20241220 | 175300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 52 | 20241220 | 175200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 53 | 20241220 | 175100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 54 | 20241220 | 175000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 55 | 20241220 | 174900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 56 | 20241220 | 174800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 57 | 20241220 | 174700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 58 | 20241220 | 174600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 59 | 20241220 | 174500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 60 | 20241220 | 174400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 61 | 20241220 | 174300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 62 | 20241220 | 174200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 5520 |
| 63 | 20241220 | 174100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 64 | 20241220 | 174000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 65 | 20241220 | 173900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 66 | 20241220 | 173800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 67 | 20241220 | 173700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 68 | 20241220 | 173600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 69 | 20241220 | 173500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 70 | 20241220 | 173400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 71 | 20241220 | 173300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 72 | 20241220 | 173200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 73 | 20241220 | 173100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 74 | 20241220 | 173000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 75 | 20241220 | 172900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 76 | 20241220 | 172800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 77 | 20241220 | 172700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 78 | 20241220 | 172600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 79 | 20241220 | 172500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 80 | 20241220 | 172400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 81 | 20241220 | 172300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 82 | 20241220 | 172200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 83 | 20241220 | 172100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 84 | 20241220 | 172000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 85 | 20241220 | 171900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 86 | 20241220 | 171800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 87 | 20241220 | 171700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 88 | 20241220 | 171600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 89 | 20241220 | 171500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 90 | 20241220 | 171400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 91 | 20241220 | 171300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 92 | 20241220 | 171200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 5520 |
| 93 | 20241220 | 171100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 94 | 20241220 | 171000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 95 | 20241220 | 170900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 96 | 20241220 | 170800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 97 | 20241220 | 170700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 98 | 20241220 | 170600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 99 | 20241220 | 170500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 100 | 20241220 | 170400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 101 | 20241220 | 170300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 102 | 20241220 | 170200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 103 | 20241220 | 170100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 104 | 20241220 | 170000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 105 | 20241220 | 165900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 106 | 20241220 | 165800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 107 | 20241220 | 165700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 108 | 20241220 | 165600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 109 | 20241220 | 165500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 110 | 20241220 | 165400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 111 | 20241220 | 165300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 112 | 20241220 | 165200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 113 | 20241220 | 165100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 114 | 20241220 | 165000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 115 | 20241220 | 164900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 116 | 20241220 | 164800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 117 | 20241220 | 164700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 118 | 20241220 | 164600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 119 | 20241220 | 164500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 120 | 20241220 | 164400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 121 | 20241220 | 164300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 122 | 20241220 | 164200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 5520 |
| 123 | 20241220 | 164100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 124 | 20241220 | 164000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 125 | 20241220 | 163900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 126 | 20241220 | 163800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 127 | 20241220 | 163700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 128 | 20241220 | 163600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 129 | 20241220 | 163500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 130 | 20241220 | 163400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 131 | 20241220 | 163300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 132 | 20241220 | 163200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 133 | 20241220 | 163100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 134 | 20241220 | 163000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 135 | 20241220 | 162900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 136 | 20241220 | 162800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 137 | 20241220 | 162700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 138 | 20241220 | 162600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 139 | 20241220 | 162500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 140 | 20241220 | 162400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 141 | 20241220 | 162300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 142 | 20241220 | 162200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 143 | 20241220 | 162100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 144 | 20241220 | 162000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 145 | 20241220 | 161900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 146 | 20241220 | 161800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 147 | 20241220 | 161700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 148 | 20241220 | 161600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 149 | 20241220 | 161500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 150 | 20241220 | 161400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 151 | 20241220 | 161300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 152 | 20241220 | 161200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 5520 |
| 153 | 20241220 | 161100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 154 | 20241220 | 161000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 155 | 20241220 | 160900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 156 | 20241220 | 160800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 157 | 20241220 | 160700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 158 | 20241220 | 160600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 159 | 20241220 | 160500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 160 | 20241220 | 160400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 161 | 20241220 | 160300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 162 | 20241220 | 160200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 163 | 20241220 | 160100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 164 | 20241220 | 160000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 165 | 20241220 | 155900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 166 | 20241220 | 155800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 167 | 20241220 | 155700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 168 | 20241220 | 155600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 169 | 20241220 | 155500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 170 | 20241220 | 155400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 171 | 20241220 | 155300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 172 | 20241220 | 155200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 173 | 20241220 | 155100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 174 | 20241220 | 155000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 175 | 20241220 | 154900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 176 | 20241220 | 154800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 177 | 20241220 | 154700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 178 | 20241220 | 154600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 179 | 20241220 | 154500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 180 | 20241220 | 154400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 181 | 20241220 | 154300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 182 | 20241220 | 154200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 5520 |
| 183 | 20241220 | 154100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 184 | 20241220 | 154000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20241220 | 153900 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 186 | 20241220 | 153800 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 187 | 20241220 | 153700 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 188 | 20241220 | 153600 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 189 | 20241220 | 153500 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20241220 | 153400 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20241220 | 153300 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20241220 | 153200 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20241220 | 153100 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 0 |
| 194 | 20241220 | 153000 | 1801684195 | 2360 | 2360 | 2360 | 2360 | 5520 |
| 195 | 20241220 | 152900 | 1788656995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 196 | 20241220 | 152800 | 1788656995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20241220 | 152700 | 1788656995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 198 | 20241220 | 152600 | 1788656995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 199 | 20241220 | 152500 | 1788656995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 200 | 20241220 | 152400 | 1788656995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20241220 | 152300 | 1788656995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20241220 | 152200 | 1788656995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20241220 | 152100 | 1788656995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20241220 | 152000 | 1788656995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20241220 | 151900 | 1788656995 | 2360 | 2365 | 2365 | 2360 | 325 |
| 206 | 20241220 | 151800 | 1787889945 | 2365 | 2355 | 2365 | 2355 | 376 |
| 207 | 20241220 | 151700 | 1787004455 | 2365 | 2360 | 2365 | 2355 | 908 |
| 208 | 20241220 | 151600 | 1784863760 | 2360 | 2355 | 2360 | 2355 | 1728 |
| 209 | 20241220 | 151500 | 1780792625 | 2360 | 2360 | 2360 | 2355 | 1319 |
| 210 | 20241220 | 151400 | 1777680205 | 2365 | 2365 | 2370 | 2360 | 1186 |
| 211 | 20241220 | 151300 | 1774878305 | 2365 | 2370 | 2370 | 2365 | 723 |
| 212 | 20241220 | 151200 | 1773167865 | 2370 | 2370 | 2370 | 2370 | 114 |
| 213 | 20241220 | 151100 | 1772897685 | 2360 | 2360 | 2370 | 2360 | 1527 |
| 214 | 20241220 | 151000 | 1769293745 | 2375 | 2375 | 2375 | 2375 | 4 |
| 215 | 20241220 | 150900 | 1769284245 | 2360 | 2365 | 2375 | 2360 | 4101 |
| 216 | 20241220 | 150800 | 1759554090 | 2370 | 2370 | 2370 | 2370 | 0 |
| 217 | 20241220 | 150700 | 1759554090 | 2370 | 2365 | 2370 | 2365 | 201 |
| 218 | 20241220 | 150600 | 1759078720 | 2370 | 2365 | 2370 | 2365 | 104 |
| 219 | 20241220 | 150500 | 1758832755 | 2365 | 2350 | 2365 | 2350 | 319 |
| 220 | 20241220 | 150400 | 1758079820 | 2355 | 2360 | 2365 | 2355 | 1826 |
| 221 | 20241220 | 150300 | 1753776845 | 2360 | 2360 | 2360 | 2360 | 0 |
| 222 | 20241220 | 150200 | 1753776845 | 2360 | 2360 | 2360 | 2360 | 306 |
| 223 | 20241220 | 150100 | 1753054685 | 2355 | 2350 | 2355 | 2350 | 1404 |
| 224 | 20241220 | 150000 | 1749755265 | 2350 | 2355 | 2355 | 2350 | 933 |
| 225 | 20241220 | 145900 | 1747558055 | 2365 | 2360 | 2365 | 2355 | 192 |
| 226 | 20241220 | 145800 | 1747104915 | 2360 | 2360 | 2360 | 2360 | 43 |
| 227 | 20241220 | 145700 | 1747003435 | 2360 | 2360 | 2360 | 2360 | 0 |
| 228 | 20241220 | 145600 | 1747003435 | 2360 | 2360 | 2360 | 2360 | 27 |
| 229 | 20241220 | 145500 | 1746939715 | 2370 | 2360 | 2370 | 2360 | 2 |
| 230 | 20241220 | 145400 | 1746934985 | 2370 | 2360 | 2370 | 2360 | 503 |
| 231 | 20241220 | 145300 | 1745742895 | 2355 | 2370 | 2370 | 2355 | 998 |
| 232 | 20241220 | 145200 | 1743388345 | 2360 | 2365 | 2370 | 2360 | 917 |
| 233 | 20241220 | 145100 | 1741215095 | 2355 | 2355 | 2375 | 2355 | 1160 |
| 234 | 20241220 | 145000 | 1738483250 | 2375 | 2360 | 2375 | 2350 | 5253 |
| 235 | 20241220 | 144900 | 1726064545 | 2355 | 2355 | 2360 | 2355 | 587 |
| 236 | 20241220 | 144800 | 1724682005 | 2360 | 2360 | 2360 | 2355 | 1221 |
| 237 | 20241220 | 144700 | 1721806450 | 2360 | 2365 | 2365 | 2360 | 102 |
| 238 | 20241220 | 144600 | 1721565725 | 2360 | 2355 | 2360 | 2355 | 201 |
| 239 | 20241220 | 144500 | 1721092120 | 2360 | 2360 | 2360 | 2360 | 50 |
| 240 | 20241220 | 144400 | 1720974120 | 2365 | 2360 | 2365 | 2360 | 301 |
| 241 | 20241220 | 144300 | 1720263755 | 2360 | 2365 | 2365 | 2360 | 201 |
| 242 | 20241220 | 144200 | 1719789370 | 2365 | 2355 | 2365 | 2355 | 25 |
| 243 | 20241220 | 144100 | 1719730435 | 2360 | 2355 | 2360 | 2345 | 1994 |
| 244 | 20241220 | 144000 | 1715046295 | 2355 | 2365 | 2365 | 2345 | 43295 |
| 245 | 20241220 | 143900 | 1613165925 | 2360 | 2360 | 2360 | 2360 | 261 |
| 246 | 20241220 | 143800 | 1612549965 | 2370 | 2365 | 2370 | 2360 | 1799 |
| 247 | 20241220 | 143700 | 1608301555 | 2365 | 2365 | 2370 | 2365 | 102 |
| 248 | 20241220 | 143600 | 1608060320 | 2375 | 2375 | 2375 | 2375 | 0 |
| 249 | 20241220 | 143500 | 1608060320 | 2375 | 2375 | 2375 | 2375 | 0 |
| 250 | 20241220 | 143400 | 1608060320 | 2375 | 2375 | 2375 | 2375 | 1978 |
| 251 | 20241220 | 143300 | 1603362570 | 2375 | 2375 | 2375 | 2375 | 1 |
| 252 | 20241220 | 143200 | 1603360195 | 2370 | 2370 | 2370 | 2370 | 44 |
| 253 | 20241220 | 143100 | 1603255915 | 2375 | 2375 | 2375 | 2360 | 864 |
| 254 | 20241220 | 143000 | 1601209350 | 2365 | 2365 | 2365 | 2365 | 2155 |
| 255 | 20241220 | 142900 | 1596112775 | 2370 | 2370 | 2370 | 2370 | 1376 |
| 256 | 20241220 | 142800 | 1592851655 | 2380 | 2380 | 2380 | 2370 | 519 |
| 257 | 20241220 | 142700 | 1591618605 | 2380 | 2380 | 2380 | 2380 | 0 |
| 258 | 20241220 | 142600 | 1591618605 | 2380 | 2380 | 2380 | 2380 | 51 |
| 259 | 20241220 | 142500 | 1591497225 | 2380 | 2380 | 2380 | 2380 | 0 |
| 260 | 20241220 | 142400 | 1591497225 | 2380 | 2380 | 2380 | 2380 | 2 |
| 261 | 20241220 | 142300 | 1591492465 | 2370 | 2370 | 2370 | 2370 | 99 |
| 262 | 20241220 | 142200 | 1591257835 | 2380 | 2380 | 2380 | 2380 | 1 |
| 263 | 20241220 | 142100 | 1591255455 | 2370 | 2375 | 2375 | 2370 | 1072 |
| 264 | 20241220 | 142000 | 1588709775 | 2375 | 2375 | 2375 | 2375 | 0 |
| 265 | 20241220 | 141900 | 1588709775 | 2375 | 2375 | 2375 | 2375 | 200 |
| 266 | 20241220 | 141800 | 1588234775 | 2380 | 2380 | 2380 | 2380 | 7 |
| 267 | 20241220 | 141700 | 1588218115 | 2385 | 2375 | 2385 | 2375 | 4534 |
| 268 | 20241220 | 141600 | 1577416870 | 2370 | 2370 | 2370 | 2370 | 0 |
| 269 | 20241220 | 141500 | 1577416870 | 2370 | 2370 | 2370 | 2370 | 61 |
| 270 | 20241220 | 141400 | 1577272300 | 2370 | 2370 | 2370 | 2370 | 328 |
| 271 | 20241220 | 141300 | 1576494940 | 2370 | 2370 | 2370 | 2370 | 46 |
| 272 | 20241220 | 141200 | 1576385920 | 2375 | 2375 | 2375 | 2370 | 140 |
| 273 | 20241220 | 141100 | 1576053425 | 2375 | 2375 | 2375 | 2375 | 0 |
| 274 | 20241220 | 141000 | 1576053425 | 2375 | 2365 | 2375 | 2365 | 802 |
| 275 | 20241220 | 140900 | 1574152690 | 2365 | 2365 | 2365 | 2365 | 1 |
| 276 | 20241220 | 140800 | 1574150325 | 2365 | 2365 | 2365 | 2365 | 12 |
| 277 | 20241220 | 140700 | 1574121945 | 2370 | 2360 | 2370 | 2360 | 2 |
| 278 | 20241220 | 140600 | 1574117215 | 2370 | 2365 | 2370 | 2360 | 3799 |
| 279 | 20241220 | 140500 | 1565142515 | 2365 | 2365 | 2365 | 2365 | 1239 |
| 280 | 20241220 | 140400 | 1562212280 | 2365 | 2365 | 2365 | 2365 | 0 |
| 281 | 20241220 | 140300 | 1562212280 | 2365 | 2365 | 2365 | 2365 | 1077 |
| 282 | 20241220 | 140200 | 1559665175 | 2365 | 2365 | 2365 | 2365 | 3101 |
| 283 | 20241220 | 140100 | 1552331310 | 2365 | 2360 | 2370 | 2360 | 5021 |
| 284 | 20241220 | 140000 | 1540466540 | 2370 | 2360 | 2370 | 2355 | 2178 |
| 285 | 20241220 | 135900 | 1535328910 | 2365 | 2365 | 2365 | 2365 | 13 |
| 286 | 20241220 | 135800 | 1535298165 | 2365 | 2365 | 2365 | 2365 | 0 |
| 287 | 20241220 | 135700 | 1535298165 | 2365 | 2365 | 2365 | 2365 | 0 |
| 288 | 20241220 | 135600 | 1535298165 | 2365 | 2360 | 2365 | 2360 | 110 |
| 289 | 20241220 | 135500 | 1535038265 | 2360 | 2360 | 2360 | 2360 | 48 |
| 290 | 20241220 | 135400 | 1534924985 | 2365 | 2360 | 2365 | 2360 | 1499 |
| 291 | 20241220 | 135300 | 1531387245 | 2365 | 2365 | 2365 | 2365 | 4215 |
| 292 | 20241220 | 135200 | 1521418770 | 2370 | 2370 | 2370 | 2370 | 0 |
| 293 | 20241220 | 135100 | 1521418770 | 2370 | 2370 | 2370 | 2360 | 588 |
| 294 | 20241220 | 135000 | 1520030710 | 2370 | 2370 | 2370 | 2370 | 1 |
| 295 | 20241220 | 134900 | 1520028340 | 2360 | 2360 | 2360 | 2360 | 416 |
| 296 | 20241220 | 134800 | 1519046580 | 2360 | 2360 | 2360 | 2360 | 20 |
| 297 | 20241220 | 134700 | 1518999380 | 2370 | 2360 | 2370 | 2360 | 2 |
| 298 | 20241220 | 134600 | 1518994650 | 2360 | 2370 | 2370 | 2360 | 1582 |
| 299 | 20241220 | 134500 | 1515253575 | 2365 | 2365 | 2365 | 2365 | 0 |
| 300 | 20241220 | 134400 | 1515253575 | 2365 | 2365 | 2365 | 2365 | 2048 |
| 301 | 20241220 | 134300 | 1510410055 | 2370 | 2365 | 2370 | 2365 | 56 |
| 302 | 20241220 | 134200 | 1510277365 | 2370 | 2365 | 2370 | 2365 | 1983 |
| 303 | 20241220 | 134100 | 1505587560 | 2375 | 2375 | 2375 | 2375 | 0 |
| 304 | 20241220 | 134000 | 1505587560 | 2375 | 2375 | 2375 | 2375 | 21 |
| 305 | 20241220 | 133900 | 1505537685 | 2375 | 2375 | 2375 | 2370 | 410 |
| 306 | 20241220 | 133800 | 1504565935 | 2370 | 2370 | 2370 | 2370 | 392 |
| 307 | 20241220 | 133700 | 1503636895 | 2375 | 2370 | 2375 | 2370 | 1002 |
| 308 | 20241220 | 133600 | 1501262145 | 2375 | 2370 | 2375 | 2370 | 5017 |
| 309 | 20241220 | 133500 | 1489363870 | 2365 | 2365 | 2365 | 2365 | 68 |
| 310 | 20241220 | 133400 | 1489203050 | 2370 | 2370 | 2370 | 2370 | 0 |
| 311 | 20241220 | 133300 | 1489203050 | 2370 | 2365 | 2370 | 2360 | 4549 |
| 312 | 20241220 | 133200 | 1478464220 | 2370 | 2370 | 2370 | 2360 | 274 |
| 313 | 20241220 | 133100 | 1477816850 | 2365 | 2355 | 2365 | 2355 | 1251 |
| 314 | 20241220 | 133000 | 1474866995 | 2355 | 2360 | 2360 | 2355 | 554 |
| 315 | 20241220 | 132900 | 1473559940 | 2370 | 2370 | 2370 | 2370 | 0 |
| 316 | 20241220 | 132800 | 1473559940 | 2370 | 2370 | 2370 | 2360 | 12997 |
| 317 | 20241220 | 132700 | 1442874630 | 2375 | 2370 | 2375 | 2370 | 91 |
| 318 | 20241220 | 132600 | 1442658560 | 2370 | 2370 | 2370 | 2370 | 28 |
| 319 | 20241220 | 132500 | 1442592200 | 2370 | 2370 | 2370 | 2370 | 10 |
| 320 | 20241220 | 132400 | 1442568500 | 2370 | 2375 | 2375 | 2370 | 1003 |
| 321 | 20241220 | 132300 | 1440190875 | 2375 | 2375 | 2375 | 2375 | 24 |
| 322 | 20241220 | 132200 | 1440133875 | 2365 | 2375 | 2380 | 2365 | 3590 |
| 323 | 20241220 | 132100 | 1431608475 | 2375 | 2365 | 2375 | 2365 | 3557 |
| 324 | 20241220 | 132000 | 1423178390 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 325 | 20241220 | 131900 | 1420818390 | 2355 | 2365 | 2365 | 2355 | 1700 |
| 326 | 20241220 | 131800 | 1416799890 | 2360 | 2360 | 2360 | 2360 | 45 |
| 327 | 20241220 | 131700 | 1416693690 | 2365 | 2365 | 2365 | 2355 | 574 |
| 328 | 20241220 | 131600 | 1415341110 | 2355 | 2360 | 2360 | 2355 | 4260 |
| 329 | 20241220 | 131500 | 1405306310 | 2365 | 2355 | 2365 | 2355 | 1215 |
| 330 | 20241220 | 131400 | 1402441335 | 2355 | 2355 | 2355 | 2355 | 740 |
| 331 | 20241220 | 131300 | 1400698635 | 2355 | 2360 | 2360 | 2355 | 2428 |
| 332 | 20241220 | 131200 | 1394979675 | 2360 | 2355 | 2365 | 2355 | 47 |
| 333 | 20241220 | 131100 | 1394868680 | 2355 | 2360 | 2360 | 2355 | 4037 |
| 334 | 20241220 | 131000 | 1385354940 | 2360 | 2360 | 2360 | 2360 | 1374 |
| 335 | 20241220 | 130900 | 1382112300 | 2360 | 2365 | 2365 | 2360 | 323 |
| 336 | 20241220 | 130800 | 1381349960 | 2365 | 2365 | 2365 | 2365 | 0 |
| 337 | 20241220 | 130700 | 1381349960 | 2365 | 2360 | 2365 | 2360 | 100 |
| 338 | 20241220 | 130600 | 1381113760 | 2365 | 2365 | 2365 | 2365 | 21 |
| 339 | 20241220 | 130500 | 1381064095 | 2365 | 2365 | 2365 | 2365 | 0 |
| 340 | 20241220 | 130400 | 1381064095 | 2365 | 2360 | 2365 | 2360 | 3167 |
| 341 | 20241220 | 130300 | 1373589825 | 2365 | 2365 | 2365 | 2365 | 1560 |
| 342 | 20241220 | 130200 | 1369900425 | 2370 | 2370 | 2370 | 2370 | 916 |
| 343 | 20241220 | 130100 | 1367729505 | 2365 | 2360 | 2365 | 2360 | 575 |
| 344 | 20241220 | 130000 | 1366371475 | 2360 | 2360 | 2360 | 2360 | 3372 |
| 345 | 20241220 | 125900 | 1358413555 | 2360 | 2360 | 2360 | 2360 | 10 |
| 346 | 20241220 | 125800 | 1358389955 | 2365 | 2365 | 2365 | 2365 | 1 |
| 347 | 20241220 | 125700 | 1358387590 | 2365 | 2365 | 2365 | 2360 | 556 |
| 348 | 20241220 | 125600 | 1357073080 | 2365 | 2365 | 2365 | 2365 | 52 |
| 349 | 20241220 | 125500 | 1356950100 | 2365 | 2365 | 2365 | 2365 | 26 |
| 350 | 20241220 | 125400 | 1356888610 | 2365 | 2365 | 2365 | 2365 | 34 |
| 351 | 20241220 | 125300 | 1356808200 | 2360 | 2365 | 2365 | 2360 | 201 |
| 352 | 20241220 | 125200 | 1356333835 | 2355 | 2360 | 2360 | 2355 | 101 |
| 353 | 20241220 | 125100 | 1356095780 | 2355 | 2355 | 2355 | 2355 | 1035 |
| 354 | 20241220 | 125000 | 1353658355 | 2355 | 2365 | 2365 | 2355 | 295 |
| 355 | 20241220 | 124900 | 1352962415 | 2360 | 2360 | 2360 | 2360 | 1254 |
| 356 | 20241220 | 124800 | 1350002975 | 2360 | 2365 | 2365 | 2360 | 5333 |
| 357 | 20241220 | 124700 | 1337416970 | 2365 | 2365 | 2365 | 2365 | 114 |
| 358 | 20241220 | 124600 | 1337147360 | 2365 | 2365 | 2365 | 2365 | 502 |
| 359 | 20241220 | 124500 | 1335960130 | 2370 | 2370 | 2370 | 2370 | 1376 |
| 360 | 20241220 | 124400 | 1332699010 | 2370 | 2370 | 2370 | 2370 | 580 |
| 361 | 20241220 | 124300 | 1331324410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 362 | 20241220 | 124200 | 1331324410 | 2370 | 2370 | 2370 | 2370 | 1251 |
| 363 | 20241220 | 124100 | 1328359540 | 2370 | 2370 | 2370 | 2370 | 10 |
| 364 | 20241220 | 124000 | 1328335840 | 2370 | 2370 | 2370 | 2370 | 109 |
| 365 | 20241220 | 123900 | 1328077510 | 2375 | 2375 | 2375 | 2375 | 0 |
| 366 | 20241220 | 123800 | 1328077510 | 2375 | 2375 | 2375 | 2375 | 2 |
| 367 | 20241220 | 123700 | 1328072760 | 2375 | 2375 | 2375 | 2375 | 2 |
| 368 | 20241220 | 123600 | 1328068010 | 2370 | 2375 | 2375 | 2370 | 536 |
| 369 | 20241220 | 123500 | 1326797670 | 2370 | 2370 | 2375 | 2360 | 628 |
| 370 | 20241220 | 123400 | 1325310205 | 2370 | 2370 | 2370 | 2370 | 2 |
| 371 | 20241220 | 123300 | 1325305465 | 2355 | 2360 | 2360 | 2355 | 15897 |
| 372 | 20241220 | 123200 | 1287789445 | 2360 | 2365 | 2365 | 2360 | 1966 |
| 373 | 20241220 | 123100 | 1283144685 | 2365 | 2365 | 2370 | 2360 | 1623 |
| 374 | 20241220 | 123000 | 1279308835 | 2365 | 2365 | 2365 | 2360 | 363 |
| 375 | 20241220 | 122900 | 1278451840 | 2370 | 2370 | 2370 | 2370 | 0 |
| 376 | 20241220 | 122800 | 1278451840 | 2370 | 2370 | 2370 | 2370 | 9 |
| 377 | 20241220 | 122700 | 1278430510 | 2370 | 2370 | 2370 | 2370 | 3485 |
| 378 | 20241220 | 122600 | 1270171060 | 2370 | 2365 | 2370 | 2360 | 2600 |
| 379 | 20241220 | 122500 | 1264020720 | 2355 | 2365 | 2365 | 2355 | 5384 |
| 380 | 20241220 | 122400 | 1251309640 | 2370 | 2375 | 2375 | 2370 | 102 |
| 381 | 20241220 | 122300 | 1251067890 | 2370 | 2370 | 2370 | 2370 | 1000 |
| 382 | 20241220 | 122200 | 1248697890 | 2375 | 2365 | 2375 | 2360 | 225 |
| 383 | 20241220 | 122100 | 1248165545 | 2370 | 2360 | 2370 | 2360 | 102 |
| 384 | 20241220 | 122000 | 1247924305 | 2360 | 2365 | 2370 | 2355 | 3162 |
| 385 | 20241220 | 121900 | 1240468570 | 2370 | 2365 | 2370 | 2365 | 2337 |
| 386 | 20241220 | 121800 | 1234941545 | 2365 | 2365 | 2370 | 2360 | 1457 |
| 387 | 20241220 | 121700 | 1231499155 | 2370 | 2360 | 2370 | 2360 | 352 |
| 388 | 20241220 | 121600 | 1230668415 | 2365 | 2360 | 2365 | 2360 | 1668 |
| 389 | 20241220 | 121500 | 1226731930 | 2360 | 2365 | 2370 | 2360 | 22472 |
| 390 | 20241220 | 121400 | 1173644435 | 2375 | 2375 | 2375 | 2365 | 2469 |
| 391 | 20241220 | 121300 | 1167805220 | 2370 | 2375 | 2375 | 2365 | 1475 |
| 392 | 20241220 | 121200 | 1164312775 | 2375 | 2370 | 2375 | 2365 | 1101 |
| 393 | 20241220 | 121100 | 1161703395 | 2370 | 2375 | 2385 | 2370 | 9486 |
| 394 | 20241220 | 121000 | 1139210915 | 2385 | 2380 | 2385 | 2375 | 680 |
| 395 | 20241220 | 120900 | 1137593355 | 2375 | 2370 | 2390 | 2370 | 5440 |
| 396 | 20241220 | 120800 | 1124659185 | 2370 | 2370 | 2370 | 2365 | 172 |
| 397 | 20241220 | 120700 | 1124252345 | 2365 | 2370 | 2370 | 2365 | 6752 |
| 398 | 20241220 | 120600 | 1108283800 | 2370 | 2370 | 2370 | 2370 | 0 |
| 399 | 20241220 | 120500 | 1108283800 | 2370 | 2370 | 2375 | 2370 | 2653 |
| 400 | 20241220 | 120400 | 1101996175 | 2370 | 2370 | 2370 | 2370 | 0 |
| 401 | 20241220 | 120300 | 1101996175 | 2370 | 2375 | 2375 | 2370 | 3748 |
| 402 | 20241220 | 120200 | 1093112915 | 2370 | 2375 | 2375 | 2370 | 267 |
| 403 | 20241220 | 120100 | 1092479560 | 2375 | 2370 | 2375 | 2370 | 176 |
| 404 | 20241220 | 120000 | 1092061890 | 2370 | 2375 | 2375 | 2370 | 80 |
| 405 | 20241220 | 115900 | 1091872190 | 2375 | 2375 | 2375 | 2375 | 10 |
| 406 | 20241220 | 115800 | 1091848440 | 2370 | 2370 | 2370 | 2370 | 335 |
| 407 | 20241220 | 115700 | 1091054490 | 2370 | 2375 | 2375 | 2370 | 179 |
| 408 | 20241220 | 115600 | 1090630230 | 2370 | 2380 | 2380 | 2365 | 8422 |
| 409 | 20241220 | 115500 | 1070696440 | 2380 | 2370 | 2380 | 2370 | 259 |
| 410 | 20241220 | 115400 | 1070082000 | 2370 | 2370 | 2370 | 2370 | 0 |
| 411 | 20241220 | 115300 | 1070082000 | 2370 | 2370 | 2370 | 2370 | 1452 |
| 412 | 20241220 | 115200 | 1066640760 | 2370 | 2375 | 2375 | 2370 | 21 |
| 413 | 20241220 | 115100 | 1066590935 | 2365 | 2370 | 2370 | 2365 | 60 |
| 414 | 20241220 | 115000 | 1066448970 | 2370 | 2375 | 2380 | 2365 | 11992 |
| 415 | 20241220 | 114900 | 1038046620 | 2370 | 2375 | 2375 | 2370 | 517 |
| 416 | 20241220 | 114800 | 1036819030 | 2380 | 2380 | 2380 | 2380 | 86 |
| 417 | 20241220 | 114700 | 1036614350 | 2380 | 2380 | 2380 | 2380 | 4 |
| 418 | 20241220 | 114600 | 1036604830 | 2380 | 2380 | 2380 | 2380 | 0 |
| 419 | 20241220 | 114500 | 1036604830 | 2380 | 2380 | 2380 | 2380 | 5 |
| 420 | 20241220 | 114400 | 1036592930 | 2380 | 2375 | 2380 | 2370 | 2820 |
| 421 | 20241220 | 114300 | 1029905535 | 2380 | 2375 | 2380 | 2375 | 1813 |
| 422 | 20241220 | 114200 | 1025599650 | 2380 | 2380 | 2380 | 2380 | 2 |
| 423 | 20241220 | 114100 | 1025594890 | 2380 | 2375 | 2380 | 2375 | 501 |
| 424 | 20241220 | 114000 | 1024405010 | 2375 | 2375 | 2375 | 2375 | 5646 |
| 425 | 20241220 | 113900 | 1010995760 | 2380 | 2385 | 2385 | 2380 | 575 |
| 426 | 20241220 | 113800 | 1009626665 | 2385 | 2380 | 2385 | 2380 | 167 |
| 427 | 20241220 | 113700 | 1009229195 | 2375 | 2375 | 2375 | 2375 | 5 |
| 428 | 20241220 | 113600 | 1009217320 | 2375 | 2375 | 2385 | 2375 | 77 |
| 429 | 20241220 | 113500 | 1009034430 | 2375 | 2375 | 2375 | 2375 | 0 |
| 430 | 20241220 | 113400 | 1009034430 | 2375 | 2375 | 2375 | 2375 | 4535 |
| 431 | 20241220 | 113300 | 998263805 | 2385 | 2385 | 2385 | 2385 | 0 |
| 432 | 20241220 | 113200 | 998263805 | 2385 | 2385 | 2385 | 2385 | 478 |
| 433 | 20241220 | 113100 | 997123775 | 2375 | 2375 | 2390 | 2375 | 1904 |
| 434 | 20241220 | 113000 | 992601745 | 2370 | 2380 | 2390 | 2370 | 10758 |
| 435 | 20241220 | 112900 | 966998665 | 2375 | 2380 | 2380 | 2370 | 4556 |
| 436 | 20241220 | 112800 | 956178300 | 2380 | 2380 | 2380 | 2380 | 242 |
| 437 | 20241220 | 112700 | 955602340 | 2380 | 2380 | 2380 | 2380 | 0 |
| 438 | 20241220 | 112600 | 955602340 | 2380 | 2380 | 2380 | 2380 | 21 |
| 439 | 20241220 | 112500 | 955552360 | 2380 | 2380 | 2380 | 2380 | 1 |
| 440 | 20241220 | 112400 | 955549980 | 2390 | 2385 | 2390 | 2385 | 4 |
| 441 | 20241220 | 112300 | 955540435 | 2385 | 2385 | 2385 | 2385 | 300 |
| 442 | 20241220 | 112200 | 954824935 | 2390 | 2390 | 2390 | 2390 | 0 |
| 443 | 20241220 | 112100 | 954824935 | 2390 | 2390 | 2390 | 2390 | 2 |
| 444 | 20241220 | 112000 | 954820155 | 2385 | 2390 | 2390 | 2375 | 2143 |
| 445 | 20241220 | 111900 | 949709890 | 2380 | 2380 | 2380 | 2380 | 1098 |
| 446 | 20241220 | 111800 | 947096650 | 2390 | 2385 | 2390 | 2380 | 24 |
| 447 | 20241220 | 111700 | 947039420 | 2385 | 2385 | 2385 | 2385 | 2000 |
| 448 | 20241220 | 111600 | 942269420 | 2390 | 2380 | 2390 | 2375 | 3654 |
| 449 | 20241220 | 111500 | 933556100 | 2390 | 2380 | 2390 | 2380 | 802 |
| 450 | 20241220 | 111400 | 931643915 | 2380 | 2380 | 2380 | 2380 | 1042 |
| 451 | 20241220 | 111300 | 929163955 | 2375 | 2370 | 2380 | 2370 | 550 |
| 452 | 20241220 | 111200 | 927859255 | 2385 | 2375 | 2385 | 2375 | 2978 |
| 453 | 20241220 | 111100 | 920786495 | 2375 | 2375 | 2375 | 2375 | 200 |
| 454 | 20241220 | 111000 | 920311495 | 2375 | 2375 | 2375 | 2375 | 6 |
| 455 | 20241220 | 110900 | 920297245 | 2375 | 2375 | 2375 | 2375 | 1578 |
| 456 | 20241220 | 110800 | 916549495 | 2375 | 2375 | 2375 | 2375 | 43 |
| 457 | 20241220 | 110700 | 916447370 | 2385 | 2380 | 2385 | 2380 | 108 |
| 458 | 20241220 | 110600 | 916190075 | 2385 | 2385 | 2385 | 2380 | 513 |
| 459 | 20241220 | 110500 | 914968300 | 2385 | 2385 | 2385 | 2385 | 600 |
| 460 | 20241220 | 110400 | 913537300 | 2385 | 2380 | 2385 | 2380 | 260 |
| 461 | 20241220 | 110300 | 912918000 | 2380 | 2375 | 2380 | 2375 | 1839 |
| 462 | 20241220 | 110200 | 908549325 | 2375 | 2375 | 2380 | 2370 | 1540 |
| 463 | 20241220 | 110100 | 904887290 | 2375 | 2375 | 2385 | 2375 | 1029 |
| 464 | 20241220 | 110000 | 902443405 | 2375 | 2385 | 2385 | 2375 | 234 |
| 465 | 20241220 | 105900 | 901887645 | 2390 | 2380 | 2390 | 2375 | 1622 |
| 466 | 20241220 | 105800 | 898030375 | 2380 | 2375 | 2380 | 2375 | 1863 |
| 467 | 20241220 | 105700 | 893600685 | 2375 | 2380 | 2380 | 2375 | 1112 |
| 468 | 20241220 | 105600 | 890959680 | 2375 | 2375 | 2375 | 2375 | 1386 |
| 469 | 20241220 | 105500 | 887667930 | 2375 | 2375 | 2375 | 2375 | 918 |
| 470 | 20241220 | 105400 | 885487680 | 2375 | 2375 | 2375 | 2375 | 1740 |
| 471 | 20241220 | 105300 | 881355180 | 2375 | 2375 | 2385 | 2375 | 922 |
| 472 | 20241220 | 105200 | 879165415 | 2375 | 2385 | 2385 | 2375 | 5869 |
| 473 | 20241220 | 105100 | 865225540 | 2385 | 2370 | 2385 | 2370 | 509 |
| 474 | 20241220 | 105000 | 864019075 | 2370 | 2375 | 2390 | 2370 | 2519 |
| 475 | 20241220 | 104900 | 858047720 | 2390 | 2380 | 2390 | 2370 | 33463 |
| 476 | 20241220 | 104800 | 778577785 | 2380 | 2380 | 2390 | 2380 | 244 |
| 477 | 20241220 | 104700 | 777996715 | 2380 | 2385 | 2385 | 2380 | 2132 |
| 478 | 20241220 | 104600 | 772913395 | 2395 | 2395 | 2395 | 2395 | 1 |
| 479 | 20241220 | 104500 | 772911000 | 2385 | 2385 | 2385 | 2385 | 100 |
| 480 | 20241220 | 104400 | 772672500 | 2395 | 2395 | 2395 | 2380 | 313 |
| 481 | 20241220 | 104300 | 771927415 | 2400 | 2400 | 2400 | 2395 | 3 |
| 482 | 20241220 | 104200 | 771920220 | 2400 | 2405 | 2405 | 2400 | 5 |
| 483 | 20241220 | 104100 | 771908210 | 2380 | 2400 | 2400 | 2380 | 40000 |
| 484 | 20241220 | 104000 | 676457125 | 2410 | 2405 | 2410 | 2400 | 3037 |
| 485 | 20241220 | 103900 | 669166815 | 2405 | 2405 | 2405 | 2400 | 827 |
| 486 | 20241220 | 103800 | 667179500 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 487 | 20241220 | 103700 | 664769500 | 2410 | 2400 | 2410 | 2395 | 402 |
| 488 | 20241220 | 103600 | 663806675 | 2415 | 2410 | 2415 | 2405 | 5004 |
| 489 | 20241220 | 103500 | 651749525 | 2390 | 2395 | 2410 | 2390 | 3367 |
| 490 | 20241220 | 103400 | 643695720 | 2410 | 2410 | 2410 | 2410 | 4 |
| 491 | 20241220 | 103300 | 643686080 | 2410 | 2395 | 2410 | 2395 | 858 |
| 492 | 20241220 | 103200 | 641631155 | 2410 | 2400 | 2410 | 2400 | 1255 |
| 493 | 20241220 | 103100 | 638613060 | 2405 | 2405 | 2405 | 2405 | 0 |
| 494 | 20241220 | 103000 | 638613060 | 2405 | 2400 | 2405 | 2400 | 301 |
| 495 | 20241220 | 102900 | 637890655 | 2405 | 2405 | 2405 | 2405 | 10 |
| 496 | 20241220 | 102800 | 637866605 | 2390 | 2390 | 2395 | 2390 | 435 |
| 497 | 20241220 | 102700 | 636826815 | 2390 | 2400 | 2400 | 2390 | 5098 |
| 498 | 20241220 | 102600 | 624626710 | 2400 | 2400 | 2400 | 2400 | 70 |
| 499 | 20241220 | 102500 | 624458710 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 500 | 20241220 | 102400 | 622058710 | 2395 | 2410 | 2410 | 2395 | 2 |
| 501 | 20241220 | 102300 | 622053905 | 2410 | 2410 | 2410 | 2410 | 0 |
| 502 | 20241220 | 102200 | 622053905 | 2410 | 2405 | 2410 | 2390 | 2648 |
| 503 | 20241220 | 102100 | 615677675 | 2390 | 2395 | 2395 | 2390 | 14439 |
| 504 | 20241220 | 102000 | 581146450 | 2400 | 2400 | 2400 | 2400 | 2657 |
| 505 | 20241220 | 101900 | 574769650 | 2410 | 2410 | 2410 | 2410 | 679 |
| 506 | 20241220 | 101800 | 573133260 | 2415 | 2400 | 2415 | 2400 | 2422 |
| 507 | 20241220 | 101700 | 567320310 | 2415 | 2400 | 2415 | 2400 | 21 |
| 508 | 20241220 | 101600 | 567269895 | 2415 | 2415 | 2415 | 2415 | 1453 |
| 509 | 20241220 | 101500 | 563760900 | 2405 | 2405 | 2405 | 2405 | 1500 |
| 510 | 20241220 | 101400 | 560153400 | 2415 | 2415 | 2415 | 2405 | 4181 |
| 511 | 20241220 | 101300 | 550098055 | 2405 | 2415 | 2415 | 2405 | 3 |
| 512 | 20241220 | 101200 | 550090820 | 2415 | 2415 | 2415 | 2415 | 4 |
| 513 | 20241220 | 101100 | 550081160 | 2415 | 2415 | 2415 | 2415 | 591 |
| 514 | 20241220 | 101000 | 548653895 | 2410 | 2415 | 2415 | 2410 | 696 |
| 515 | 20241220 | 100900 | 546973330 | 2415 | 2415 | 2415 | 2410 | 62 |
| 516 | 20241220 | 100800 | 546823810 | 2415 | 2415 | 2415 | 2415 | 1 |
| 517 | 20241220 | 100700 | 546821395 | 2415 | 2415 | 2415 | 2415 | 2 |
| 518 | 20241220 | 100600 | 546816565 | 2415 | 2410 | 2415 | 2410 | 1133 |
| 519 | 20241220 | 100500 | 544084985 | 2410 | 2405 | 2415 | 2405 | 407 |
| 520 | 20241220 | 100400 | 543106100 | 2415 | 2405 | 2415 | 2400 | 7820 |
| 521 | 20241220 | 100300 | 524324265 | 2405 | 2395 | 2405 | 2395 | 6664 |
| 522 | 20241220 | 100200 | 508329620 | 2395 | 2390 | 2395 | 2390 | 141 |
| 523 | 20241220 | 100100 | 507992625 | 2390 | 2390 | 2390 | 2390 | 701 |
| 524 | 20241220 | 100000 | 506317235 | 2390 | 2390 | 2390 | 2390 | 26 |
| 525 | 20241220 | 095900 | 506255095 | 2390 | 2390 | 2390 | 2390 | 132 |
| 526 | 20241220 | 095800 | 505939615 | 2390 | 2390 | 2390 | 2390 | 720 |
| 527 | 20241220 | 095700 | 504218815 | 2395 | 2395 | 2395 | 2395 | 11 |
| 528 | 20241220 | 095600 | 504192470 | 2390 | 2395 | 2395 | 2390 | 1701 |
| 529 | 20241220 | 095500 | 500124970 | 2390 | 2395 | 2400 | 2390 | 6863 |
| 530 | 20241220 | 095400 | 483716630 | 2390 | 2400 | 2400 | 2390 | 13 |
| 531 | 20241220 | 095300 | 483685500 | 2400 | 2400 | 2400 | 2400 | 3 |
| 532 | 20241220 | 095200 | 483678300 | 2400 | 2390 | 2400 | 2385 | 3108 |
| 533 | 20241220 | 095100 | 476254275 | 2390 | 2390 | 2390 | 2385 | 370 |
| 534 | 20241220 | 095000 | 475369980 | 2390 | 2390 | 2390 | 2390 | 101 |
| 535 | 20241220 | 094900 | 475128590 | 2390 | 2390 | 2390 | 2390 | 2591 |
| 536 | 20241220 | 094800 | 468936100 | 2390 | 2385 | 2390 | 2385 | 353 |
| 537 | 20241220 | 094700 | 468092445 | 2390 | 2390 | 2390 | 2390 | 283 |
| 538 | 20241220 | 094600 | 467416075 | 2390 | 2390 | 2390 | 2390 | 438 |
| 539 | 20241220 | 094500 | 466369255 | 2390 | 2390 | 2390 | 2390 | 2746 |
| 540 | 20241220 | 094400 | 459806315 | 2390 | 2390 | 2395 | 2390 | 1092 |
| 541 | 20241220 | 094300 | 457196425 | 2395 | 2395 | 2395 | 2395 | 0 |
| 542 | 20241220 | 094200 | 457196425 | 2395 | 2390 | 2395 | 2390 | 266 |
| 543 | 20241220 | 094100 | 456560305 | 2395 | 2395 | 2395 | 2390 | 1462 |
| 544 | 20241220 | 094000 | 453062015 | 2395 | 2400 | 2400 | 2395 | 536 |
| 545 | 20241220 | 093900 | 451778240 | 2405 | 2405 | 2405 | 2405 | 750 |
| 546 | 20241220 | 093800 | 449974490 | 2405 | 2400 | 2405 | 2400 | 357 |
| 547 | 20241220 | 093700 | 449117540 | 2400 | 2400 | 2400 | 2400 | 498 |
| 548 | 20241220 | 093600 | 447922340 | 2400 | 2400 | 2405 | 2395 | 3282 |
| 549 | 20241220 | 093500 | 440047660 | 2400 | 2395 | 2400 | 2395 | 2056 |
| 550 | 20241220 | 093400 | 435116930 | 2400 | 2390 | 2400 | 2390 | 1639 |
| 551 | 20241220 | 093300 | 431198890 | 2400 | 2400 | 2400 | 2400 | 317 |
| 552 | 20241220 | 093200 | 430438090 | 2400 | 2395 | 2400 | 2390 | 7570 |
| 553 | 20241220 | 093100 | 412280180 | 2390 | 2390 | 2395 | 2385 | 7182 |
| 554 | 20241220 | 093000 | 395107410 | 2390 | 2395 | 2395 | 2390 | 3069 |
| 555 | 20241220 | 092900 | 387772430 | 2395 | 2395 | 2395 | 2395 | 3413 |
| 556 | 20241220 | 092800 | 379598295 | 2395 | 2380 | 2395 | 2380 | 10310 |
| 557 | 20241220 | 092700 | 354984575 | 2385 | 2380 | 2385 | 2375 | 3073 |
| 558 | 20241220 | 092600 | 347673330 | 2380 | 2385 | 2395 | 2380 | 2649 |
| 559 | 20241220 | 092500 | 341356360 | 2395 | 2395 | 2395 | 2380 | 714 |
| 560 | 20241220 | 092400 | 339653605 | 2385 | 2390 | 2395 | 2385 | 282 |
| 561 | 20241220 | 092300 | 338981020 | 2385 | 2390 | 2395 | 2380 | 4103 |
| 562 | 20241220 | 092200 | 329204640 | 2390 | 2395 | 2395 | 2385 | 2600 |
| 563 | 20241220 | 092100 | 322997570 | 2395 | 2395 | 2400 | 2395 | 3822 |
| 564 | 20241220 | 092000 | 313843630 | 2400 | 2395 | 2400 | 2385 | 1405 |
| 565 | 20241220 | 091900 | 310478875 | 2380 | 2380 | 2395 | 2380 | 1860 |
| 566 | 20241220 | 091800 | 306041040 | 2390 | 2390 | 2390 | 2380 | 2855 |
| 567 | 20241220 | 091700 | 299236150 | 2390 | 2390 | 2395 | 2390 | 1941 |
| 568 | 20241220 | 091600 | 294597150 | 2385 | 2375 | 2400 | 2375 | 1978 |
| 569 | 20241220 | 091500 | 289893115 | 2375 | 2390 | 2400 | 2375 | 10114 |
| 570 | 20241220 | 091400 | 265775300 | 2390 | 2390 | 2395 | 2385 | 3369 |
| 571 | 20241220 | 091300 | 257730205 | 2385 | 2395 | 2400 | 2385 | 9182 |
| 572 | 20241220 | 091200 | 235789140 | 2395 | 2395 | 2395 | 2395 | 625 |
| 573 | 20241220 | 091100 | 234292265 | 2400 | 2405 | 2405 | 2395 | 1385 |
| 574 | 20241220 | 091000 | 230975160 | 2400 | 2405 | 2405 | 2400 | 849 |
| 575 | 20241220 | 090900 | 228936260 | 2400 | 2405 | 2405 | 2395 | 11576 |
| 576 | 20241220 | 090800 | 201117265 | 2410 | 2425 | 2425 | 2405 | 5516 |
| 577 | 20241220 | 090700 | 187799080 | 2430 | 2395 | 2430 | 2390 | 5716 |
| 578 | 20241220 | 090600 | 174068040 | 2390 | 2390 | 2390 | 2385 | 4595 |
| 579 | 20241220 | 090500 | 163092055 | 2390 | 2410 | 2410 | 2385 | 47633 |
| 580 | 20241220 | 090400 | 48832805 | 2410 | 2425 | 2425 | 2410 | 8772 |
| 581 | 20241220 | 090300 | 27654695 | 2430 | 2420 | 2430 | 2420 | 997 |
| 582 | 20241220 | 090200 | 25232485 | 2430 | 2420 | 2430 | 2415 | 835 |
| 583 | 20241220 | 090100 | 23214155 | 2430 | 2425 | 2430 | 2415 | 5867 |
| 584 | 20241220 | 090000 | 9016150 | 2425 | 2425 | 2425 | 2425 | 3718 |