28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 183800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 12631 |
| 3 | 20241218 | 183700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 4 | 20241218 | 183600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 5 | 20241218 | 183500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 6 | 20241218 | 183400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 7 | 20241218 | 183300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 8 | 20241218 | 183200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 9 | 20241218 | 183100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 10 | 20241218 | 183000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 11 | 20241218 | 182900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 12 | 20241218 | 182800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 13 | 20241218 | 182700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 14 | 20241218 | 182600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 15 | 20241218 | 182500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 16 | 20241218 | 182400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 17 | 20241218 | 182300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 18 | 20241218 | 182200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 19 | 20241218 | 182100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 20 | 20241218 | 182000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 21 | 20241218 | 181900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 22 | 20241218 | 181800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 23 | 20241218 | 181700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 24 | 20241218 | 181600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 25 | 20241218 | 181500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 26 | 20241218 | 181400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 27 | 20241218 | 181300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 28 | 20241218 | 181200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 29 | 20241218 | 181100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 30 | 20241218 | 181000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 31 | 20241218 | 180900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 32 | 20241218 | 180800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 12631 |
| 33 | 20241218 | 180700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 34 | 20241218 | 180600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 35 | 20241218 | 180500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 36 | 20241218 | 180400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 37 | 20241218 | 180300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 38 | 20241218 | 180200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 39 | 20241218 | 180100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 40 | 20241218 | 180000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 41 | 20241218 | 175900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 42 | 20241218 | 175800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 43 | 20241218 | 175700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 44 | 20241218 | 175600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 45 | 20241218 | 175500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 46 | 20241218 | 175400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 47 | 20241218 | 175300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 48 | 20241218 | 175200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 49 | 20241218 | 175100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 50 | 20241218 | 175000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 51 | 20241218 | 174900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 52 | 20241218 | 174800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 53 | 20241218 | 174700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 54 | 20241218 | 174600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 55 | 20241218 | 174500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 56 | 20241218 | 174400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 57 | 20241218 | 174300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 58 | 20241218 | 174200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 59 | 20241218 | 174100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 60 | 20241218 | 174000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 61 | 20241218 | 173900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 62 | 20241218 | 173800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 12631 |
| 63 | 20241218 | 173700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 64 | 20241218 | 173600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 65 | 20241218 | 173500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 66 | 20241218 | 173400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 67 | 20241218 | 173300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 68 | 20241218 | 173200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 69 | 20241218 | 173100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 70 | 20241218 | 173000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 71 | 20241218 | 172900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 72 | 20241218 | 172800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 73 | 20241218 | 172700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 74 | 20241218 | 172600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 75 | 20241218 | 172500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 76 | 20241218 | 172400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 77 | 20241218 | 172300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 78 | 20241218 | 172200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 79 | 20241218 | 172100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 80 | 20241218 | 172000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 81 | 20241218 | 171900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 82 | 20241218 | 171800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 83 | 20241218 | 171700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 84 | 20241218 | 171600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 85 | 20241218 | 171500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 86 | 20241218 | 171400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 87 | 20241218 | 171300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 88 | 20241218 | 171200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 89 | 20241218 | 171100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 90 | 20241218 | 171000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 91 | 20241218 | 170900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 92 | 20241218 | 170800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 12631 |
| 93 | 20241218 | 170700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 94 | 20241218 | 170600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 95 | 20241218 | 170500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 96 | 20241218 | 170400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 97 | 20241218 | 170300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 98 | 20241218 | 170200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 99 | 20241218 | 170100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 100 | 20241218 | 170000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 101 | 20241218 | 165900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 102 | 20241218 | 165800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 103 | 20241218 | 165700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 104 | 20241218 | 165600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 105 | 20241218 | 165500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 106 | 20241218 | 165400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 107 | 20241218 | 165300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 108 | 20241218 | 165200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 109 | 20241218 | 165100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 110 | 20241218 | 165000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 111 | 20241218 | 164900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 112 | 20241218 | 164800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 113 | 20241218 | 164700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 114 | 20241218 | 164600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 115 | 20241218 | 164500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 116 | 20241218 | 164400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 117 | 20241218 | 164300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 118 | 20241218 | 164200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 119 | 20241218 | 164100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 120 | 20241218 | 164000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 121 | 20241218 | 163900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 122 | 20241218 | 163800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 12631 |
| 123 | 20241218 | 163700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 124 | 20241218 | 163600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 125 | 20241218 | 163500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 126 | 20241218 | 163400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 127 | 20241218 | 163300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 128 | 20241218 | 163200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 129 | 20241218 | 163100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 130 | 20241218 | 163000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 131 | 20241218 | 162900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 132 | 20241218 | 162800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 133 | 20241218 | 162700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 134 | 20241218 | 162600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 135 | 20241218 | 162500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 136 | 20241218 | 162400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 137 | 20241218 | 162300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 138 | 20241218 | 162200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 139 | 20241218 | 162100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 140 | 20241218 | 162000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 141 | 20241218 | 161900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 142 | 20241218 | 161800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 143 | 20241218 | 161700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 144 | 20241218 | 161600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 145 | 20241218 | 161500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 146 | 20241218 | 161400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 147 | 20241218 | 161300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 148 | 20241218 | 161200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 149 | 20241218 | 161100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 150 | 20241218 | 161000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 151 | 20241218 | 160900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 152 | 20241218 | 160800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 12631 |
| 153 | 20241218 | 160700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 154 | 20241218 | 160600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 155 | 20241218 | 160500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 156 | 20241218 | 160400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 157 | 20241218 | 160300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 158 | 20241218 | 160200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 159 | 20241218 | 160100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 160 | 20241218 | 160000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 161 | 20241218 | 155900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 162 | 20241218 | 155800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 163 | 20241218 | 155700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 164 | 20241218 | 155600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 165 | 20241218 | 155500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 166 | 20241218 | 155400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 167 | 20241218 | 155300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 168 | 20241218 | 155200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 169 | 20241218 | 155100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 170 | 20241218 | 155000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 171 | 20241218 | 154900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 172 | 20241218 | 154800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 173 | 20241218 | 154700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 174 | 20241218 | 154600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 175 | 20241218 | 154500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 176 | 20241218 | 154400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 177 | 20241218 | 154300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 178 | 20241218 | 154200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 179 | 20241218 | 154100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 180 | 20241218 | 154000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 181 | 20241218 | 153900 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 182 | 20241218 | 153800 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 12631 |
| 183 | 20241218 | 153700 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 184 | 20241218 | 153600 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 185 | 20241218 | 153500 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 186 | 20241218 | 153400 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 187 | 20241218 | 153300 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 188 | 20241218 | 153200 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 189 | 20241218 | 153100 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 0 |
| 190 | 20241218 | 153000 | 1818199622 | 1530 | 1530 | 1530 | 1530 | 12631 |
| 191 | 20241218 | 152900 | 1798874192 | 1525 | 1525 | 1525 | 1525 | 0 |
| 192 | 20241218 | 152800 | 1798874192 | 1525 | 1525 | 1525 | 1525 | 0 |
| 193 | 20241218 | 152700 | 1798874192 | 1525 | 1525 | 1525 | 1525 | 0 |
| 194 | 20241218 | 152600 | 1798874192 | 1525 | 1525 | 1525 | 1525 | 0 |
| 195 | 20241218 | 152500 | 1798874192 | 1525 | 1525 | 1525 | 1525 | 0 |
| 196 | 20241218 | 152400 | 1798874192 | 1525 | 1525 | 1525 | 1525 | 0 |
| 197 | 20241218 | 152300 | 1798874192 | 1525 | 1525 | 1525 | 1525 | 0 |
| 198 | 20241218 | 152200 | 1798874192 | 1525 | 1525 | 1525 | 1525 | 0 |
| 199 | 20241218 | 152100 | 1798874192 | 1525 | 1525 | 1525 | 1525 | 0 |
| 200 | 20241218 | 152000 | 1798874192 | 1525 | 1525 | 1525 | 1525 | 0 |
| 201 | 20241218 | 151900 | 1798874192 | 1525 | 1519 | 1525 | 1518 | 1018 |
| 202 | 20241218 | 151800 | 1797324760 | 1526 | 1526 | 1526 | 1519 | 1366 |
| 203 | 20241218 | 151700 | 1795243867 | 1527 | 1525 | 1527 | 1525 | 2361 |
| 204 | 20241218 | 151600 | 1791639679 | 1526 | 1527 | 1527 | 1526 | 402 |
| 205 | 20241218 | 151500 | 1791026225 | 1518 | 1527 | 1527 | 1518 | 1514 |
| 206 | 20241218 | 151400 | 1788727742 | 1527 | 1520 | 1527 | 1520 | 487 |
| 207 | 20241218 | 151300 | 1787986359 | 1518 | 1516 | 1525 | 1516 | 4212 |
| 208 | 20241218 | 151200 | 1781594559 | 1517 | 1517 | 1517 | 1517 | 29 |
| 209 | 20241218 | 151100 | 1781550566 | 1517 | 1516 | 1517 | 1516 | 1001 |
| 210 | 20241218 | 151000 | 1780032365 | 1516 | 1511 | 1516 | 1511 | 681 |
| 211 | 20241218 | 150900 | 1779001661 | 1501 | 1501 | 1511 | 1501 | 7236 |
| 212 | 20241218 | 150800 | 1768140405 | 1500 | 1518 | 1518 | 1500 | 7742 |
| 213 | 20241218 | 150700 | 1756513164 | 1518 | 1510 | 1518 | 1509 | 469 |
| 214 | 20241218 | 150600 | 1755803551 | 1510 | 1510 | 1518 | 1510 | 4302 |
| 215 | 20241218 | 150500 | 1749307460 | 1510 | 1510 | 1510 | 1510 | 1434 |
| 216 | 20241218 | 150400 | 1747142120 | 1510 | 1507 | 1510 | 1502 | 6193 |
| 217 | 20241218 | 150300 | 1737834618 | 1507 | 1509 | 1510 | 1505 | 3552 |
| 218 | 20241218 | 150200 | 1732480521 | 1509 | 1509 | 1509 | 1507 | 33 |
| 219 | 20241218 | 150100 | 1732430784 | 1507 | 1511 | 1511 | 1507 | 189 |
| 220 | 20241218 | 150000 | 1732145772 | 1511 | 1519 | 1519 | 1511 | 1293 |
| 221 | 20241218 | 145900 | 1730184056 | 1519 | 1519 | 1519 | 1519 | 7 |
| 222 | 20241218 | 145800 | 1730173423 | 1520 | 1520 | 1520 | 1520 | 7 |
| 223 | 20241218 | 145700 | 1730162783 | 1520 | 1520 | 1520 | 1515 | 1556 |
| 224 | 20241218 | 145600 | 1727802020 | 1516 | 1516 | 1516 | 1515 | 1855 |
| 225 | 20241218 | 145500 | 1724989991 | 1516 | 1520 | 1521 | 1515 | 4149 |
| 226 | 20241218 | 145400 | 1718688358 | 1520 | 1520 | 1523 | 1518 | 1372 |
| 227 | 20241218 | 145300 | 1716603364 | 1520 | 1520 | 1520 | 1520 | 18 |
| 228 | 20241218 | 145200 | 1716576004 | 1518 | 1522 | 1522 | 1518 | 890 |
| 229 | 20241218 | 145100 | 1715223173 | 1522 | 1522 | 1522 | 1522 | 98 |
| 230 | 20241218 | 145000 | 1715074017 | 1516 | 1516 | 1516 | 1516 | 47 |
| 231 | 20241218 | 144900 | 1715002765 | 1515 | 1516 | 1516 | 1515 | 30 |
| 232 | 20241218 | 144800 | 1714957312 | 1516 | 1523 | 1523 | 1516 | 104 |
| 233 | 20241218 | 144700 | 1714799606 | 1523 | 1519 | 1523 | 1519 | 515 |
| 234 | 20241218 | 144600 | 1714016675 | 1519 | 1520 | 1520 | 1509 | 5 |
| 235 | 20241218 | 144500 | 1714009087 | 1520 | 1519 | 1520 | 1508 | 1442 |
| 236 | 20241218 | 144400 | 1711828049 | 1507 | 1509 | 1509 | 1507 | 1677 |
| 237 | 20241218 | 144300 | 1709300250 | 1520 | 1510 | 1520 | 1510 | 3145 |
| 238 | 20241218 | 144200 | 1704539850 | 1510 | 1520 | 1520 | 1510 | 6881 |
| 239 | 20241218 | 144100 | 1694138466 | 1530 | 1530 | 1530 | 1530 | 131 |
| 240 | 20241218 | 144000 | 1693938036 | 1530 | 1520 | 1530 | 1520 | 311 |
| 241 | 20241218 | 143900 | 1693465225 | 1518 | 1518 | 1518 | 1518 | 444 |
| 242 | 20241218 | 143800 | 1692791233 | 1518 | 1512 | 1528 | 1510 | 1634 |
| 243 | 20241218 | 143700 | 1690313594 | 1526 | 1515 | 1526 | 1510 | 1614 |
| 244 | 20241218 | 143600 | 1687873267 | 1513 | 1512 | 1523 | 1512 | 529 |
| 245 | 20241218 | 143500 | 1687067632 | 1523 | 1517 | 1523 | 1509 | 977 |
| 246 | 20241218 | 143400 | 1685586003 | 1509 | 1507 | 1523 | 1506 | 4273 |
| 247 | 20241218 | 143300 | 1679137526 | 1507 | 1528 | 1528 | 1507 | 5283 |
| 248 | 20241218 | 143200 | 1671145559 | 1528 | 1513 | 1528 | 1513 | 4313 |
| 249 | 20241218 | 143100 | 1664613964 | 1512 | 1530 | 1530 | 1512 | 11547 |
| 250 | 20241218 | 143000 | 1647084776 | 1544 | 1534 | 1544 | 1530 | 1026 |
| 251 | 20241218 | 142900 | 1645512440 | 1534 | 1546 | 1546 | 1534 | 202 |
| 252 | 20241218 | 142800 | 1645201372 | 1534 | 1539 | 1539 | 1534 | 712 |
| 253 | 20241218 | 142700 | 1644105804 | 1539 | 1534 | 1539 | 1533 | 5828 |
| 254 | 20241218 | 142600 | 1635158575 | 1534 | 1540 | 1540 | 1534 | 3342 |
| 255 | 20241218 | 142500 | 1630014970 | 1540 | 1542 | 1545 | 1540 | 544 |
| 256 | 20241218 | 142400 | 1629175438 | 1542 | 1548 | 1548 | 1542 | 451 |
| 257 | 20241218 | 142300 | 1628479256 | 1548 | 1553 | 1553 | 1548 | 796 |
| 258 | 20241218 | 142200 | 1627244396 | 1553 | 1552 | 1559 | 1552 | 751 |
| 259 | 20241218 | 142100 | 1626078309 | 1552 | 1559 | 1559 | 1552 | 581 |
| 260 | 20241218 | 142000 | 1625173531 | 1559 | 1555 | 1565 | 1555 | 1446 |
| 261 | 20241218 | 141900 | 1622920488 | 1550 | 1549 | 1550 | 1549 | 19620 |
| 262 | 20241218 | 141800 | 1592510029 | 1549 | 1554 | 1556 | 1542 | 3065 |
| 263 | 20241218 | 141700 | 1587762631 | 1551 | 1555 | 1555 | 1550 | 210 |
| 264 | 20241218 | 141600 | 1587436796 | 1545 | 1555 | 1556 | 1545 | 443 |
| 265 | 20241218 | 141500 | 1586750674 | 1542 | 1546 | 1546 | 1542 | 2354 |
| 266 | 20241218 | 141400 | 1583119346 | 1542 | 1555 | 1556 | 1542 | 105 |
| 267 | 20241218 | 141300 | 1582955995 | 1556 | 1554 | 1556 | 1554 | 100 |
| 268 | 20241218 | 141200 | 1582800495 | 1555 | 1533 | 1555 | 1533 | 139 |
| 269 | 20241218 | 141100 | 1582585132 | 1532 | 1557 | 1557 | 1530 | 4693 |
| 270 | 20241218 | 141000 | 1575356394 | 1557 | 1562 | 1562 | 1557 | 405 |
| 271 | 20241218 | 140900 | 1574724341 | 1562 | 1580 | 1580 | 1562 | 3814 |
| 272 | 20241218 | 140800 | 1568726724 | 1580 | 1590 | 1590 | 1580 | 513 |
| 273 | 20241218 | 140700 | 1567913064 | 1590 | 1581 | 1590 | 1581 | 299 |
| 274 | 20241218 | 140600 | 1567438281 | 1580 | 1581 | 1581 | 1572 | 4398 |
| 275 | 20241218 | 140500 | 1560512711 | 1581 | 1581 | 1581 | 1581 | 652 |
| 276 | 20241218 | 140400 | 1559481899 | 1581 | 1591 | 1595 | 1576 | 6344 |
| 277 | 20241218 | 140300 | 1549395304 | 1593 | 1593 | 1593 | 1593 | 165 |
| 278 | 20241218 | 140200 | 1549132459 | 1593 | 1589 | 1593 | 1589 | 2202 |
| 279 | 20241218 | 140100 | 1545628597 | 1575 | 1585 | 1590 | 1575 | 294 |
| 280 | 20241218 | 140000 | 1545162183 | 1571 | 1572 | 1590 | 1571 | 2058 |
| 281 | 20241218 | 135900 | 1541925179 | 1575 | 1587 | 1590 | 1572 | 3090 |
| 282 | 20241218 | 135800 | 1537051501 | 1578 | 1572 | 1588 | 1572 | 5766 |
| 283 | 20241218 | 135700 | 1527941291 | 1571 | 1562 | 1571 | 1562 | 2666 |
| 284 | 20241218 | 135600 | 1523765921 | 1560 | 1541 | 1560 | 1540 | 5044 |
| 285 | 20241218 | 135500 | 1515936106 | 1539 | 1547 | 1553 | 1538 | 17134 |
| 286 | 20241218 | 135400 | 1489452097 | 1545 | 1523 | 1545 | 1523 | 47440 |
| 287 | 20241218 | 135300 | 1417022572 | 1519 | 1519 | 1519 | 1519 | 0 |
| 288 | 20241218 | 135200 | 1417022572 | 1519 | 1605 | 1605 | 1519 | 41147 |
| 289 | 20241218 | 135100 | 1352745865 | 1615 | 1615 | 1618 | 1605 | 3061 |
| 290 | 20241218 | 135000 | 1347801074 | 1615 | 1601 | 1615 | 1601 | 1855 |
| 291 | 20241218 | 134900 | 1344808330 | 1599 | 1605 | 1614 | 1599 | 2107 |
| 292 | 20241218 | 134800 | 1341426211 | 1605 | 1615 | 1615 | 1605 | 4908 |
| 293 | 20241218 | 134700 | 1333507163 | 1623 | 1607 | 1623 | 1607 | 3749 |
| 294 | 20241218 | 134600 | 1327465567 | 1607 | 1591 | 1608 | 1591 | 1066 |
| 295 | 20241218 | 134500 | 1325762646 | 1590 | 1585 | 1590 | 1584 | 5185 |
| 296 | 20241218 | 134400 | 1317548240 | 1584 | 1590 | 1590 | 1584 | 3499 |
| 297 | 20241218 | 134300 | 1311991411 | 1593 | 1590 | 1594 | 1583 | 2340 |
| 298 | 20241218 | 134200 | 1308279352 | 1591 | 1591 | 1595 | 1591 | 3652 |
| 299 | 20241218 | 134100 | 1302465762 | 1591 | 1582 | 1593 | 1582 | 802 |
| 300 | 20241218 | 134000 | 1301195438 | 1581 | 1581 | 1595 | 1577 | 7099 |
| 301 | 20241218 | 133900 | 1289974211 | 1584 | 1598 | 1599 | 1576 | 16522 |
| 302 | 20241218 | 133800 | 1263724137 | 1614 | 1596 | 1617 | 1590 | 10040 |
| 303 | 20241218 | 133700 | 1247640707 | 1611 | 1607 | 1611 | 1570 | 21360 |
| 304 | 20241218 | 133600 | 1213921078 | 1608 | 1622 | 1625 | 1608 | 13840 |
| 305 | 20241218 | 133500 | 1191511841 | 1621 | 1629 | 1638 | 1621 | 12874 |
| 306 | 20241218 | 133400 | 1170578391 | 1629 | 1627 | 1634 | 1622 | 3533 |
| 307 | 20241218 | 133300 | 1164831787 | 1621 | 1626 | 1631 | 1620 | 7558 |
| 308 | 20241218 | 133200 | 1152555128 | 1641 | 1638 | 1651 | 1616 | 19210 |
| 309 | 20241218 | 133100 | 1121157026 | 1634 | 1635 | 1642 | 1631 | 9946 |
| 310 | 20241218 | 133000 | 1104891234 | 1631 | 1595 | 1650 | 1595 | 49746 |
| 311 | 20241218 | 132900 | 1024248536 | 1594 | 1582 | 1594 | 1582 | 2806 |
| 312 | 20241218 | 132800 | 1019785469 | 1589 | 1582 | 1589 | 1582 | 7383 |
| 313 | 20241218 | 132700 | 1008098951 | 1582 | 1576 | 1582 | 1575 | 106 |
| 314 | 20241218 | 132600 | 1007931978 | 1582 | 1587 | 1587 | 1570 | 8720 |
| 315 | 20241218 | 132500 | 994221058 | 1587 | 1574 | 1587 | 1570 | 10422 |
| 316 | 20241218 | 132400 | 977713126 | 1557 | 1560 | 1560 | 1557 | 1920 |
| 317 | 20241218 | 132300 | 974720324 | 1560 | 1568 | 1568 | 1560 | 7698 |
| 318 | 20241218 | 132200 | 962689923 | 1567 | 1567 | 1574 | 1567 | 371 |
| 319 | 20241218 | 132100 | 962108120 | 1560 | 1560 | 1560 | 1560 | 459 |
| 320 | 20241218 | 132000 | 961392080 | 1559 | 1566 | 1570 | 1557 | 4510 |
| 321 | 20241218 | 131900 | 954327830 | 1566 | 1571 | 1576 | 1566 | 2888 |
| 322 | 20241218 | 131800 | 949792554 | 1583 | 1572 | 1583 | 1571 | 1553 |
| 323 | 20241218 | 131700 | 947350703 | 1580 | 1573 | 1584 | 1572 | 709 |
| 324 | 20241218 | 131600 | 946235648 | 1572 | 1572 | 1577 | 1572 | 477 |
| 325 | 20241218 | 131500 | 945485034 | 1577 | 1577 | 1586 | 1577 | 2575 |
| 326 | 20241218 | 131400 | 941421970 | 1577 | 1570 | 1577 | 1570 | 1172 |
| 327 | 20241218 | 131300 | 939577584 | 1559 | 1574 | 1574 | 1559 | 545 |
| 328 | 20241218 | 131200 | 938726192 | 1574 | 1565 | 1575 | 1558 | 1302 |
| 329 | 20241218 | 131100 | 936686345 | 1575 | 1577 | 1577 | 1575 | 2126 |
| 330 | 20241218 | 131000 | 933335044 | 1577 | 1554 | 1577 | 1554 | 6161 |
| 331 | 20241218 | 130900 | 923719094 | 1554 | 1552 | 1558 | 1552 | 1912 |
| 332 | 20241218 | 130800 | 920743868 | 1553 | 1556 | 1574 | 1540 | 16935 |
| 333 | 20241218 | 130700 | 894392414 | 1556 | 1545 | 1556 | 1535 | 8093 |
| 334 | 20241218 | 130600 | 881896614 | 1540 | 1546 | 1546 | 1540 | 2406 |
| 335 | 20241218 | 130500 | 878190768 | 1540 | 1550 | 1550 | 1540 | 2463 |
| 336 | 20241218 | 130400 | 874377157 | 1546 | 1546 | 1546 | 1546 | 10 |
| 337 | 20241218 | 130300 | 874361697 | 1543 | 1552 | 1556 | 1540 | 3624 |
| 338 | 20241218 | 130200 | 868744212 | 1552 | 1543 | 1552 | 1541 | 4021 |
| 339 | 20241218 | 130100 | 862524266 | 1552 | 1544 | 1552 | 1541 | 7168 |
| 340 | 20241218 | 130000 | 851461098 | 1545 | 1541 | 1559 | 1540 | 6589 |
| 341 | 20241218 | 125900 | 841267618 | 1541 | 1560 | 1560 | 1540 | 10891 |
| 342 | 20241218 | 125800 | 824447853 | 1560 | 1592 | 1600 | 1550 | 21467 |
| 343 | 20241218 | 125700 | 790492166 | 1596 | 1589 | 1596 | 1578 | 18670 |
| 344 | 20241218 | 125600 | 760884321 | 1578 | 1547 | 1599 | 1547 | 21022 |
| 345 | 20241218 | 125500 | 727716920 | 1546 | 1539 | 1546 | 1534 | 5558 |
| 346 | 20241218 | 125400 | 719172488 | 1539 | 1550 | 1550 | 1539 | 2088 |
| 347 | 20241218 | 125300 | 715958365 | 1550 | 1543 | 1550 | 1534 | 19876 |
| 348 | 20241218 | 125200 | 685374504 | 1544 | 1550 | 1550 | 1537 | 9063 |
| 349 | 20241218 | 125100 | 671402498 | 1552 | 1538 | 1569 | 1533 | 7819 |
| 350 | 20241218 | 125000 | 659245074 | 1527 | 1558 | 1558 | 1523 | 23943 |
| 351 | 20241218 | 124900 | 622438774 | 1558 | 1572 | 1572 | 1553 | 8131 |
| 352 | 20241218 | 124800 | 609747685 | 1563 | 1574 | 1576 | 1550 | 22760 |
| 353 | 20241218 | 124700 | 574109693 | 1561 | 1560 | 1595 | 1547 | 48596 |
| 354 | 20241218 | 124600 | 497850979 | 1539 | 1539 | 1539 | 1539 | 0 |
| 355 | 20241218 | 124500 | 497850979 | 1539 | 1530 | 1539 | 1529 | 4822 |
| 356 | 20241218 | 124400 | 490465990 | 1530 | 1522 | 1530 | 1521 | 4617 |
| 357 | 20241218 | 124300 | 483414683 | 1522 | 1517 | 1522 | 1517 | 4730 |
| 358 | 20241218 | 124200 | 476224058 | 1517 | 1517 | 1517 | 1517 | 284 |
| 359 | 20241218 | 124100 | 475793230 | 1519 | 1519 | 1519 | 1519 | 4168 |
| 360 | 20241218 | 124000 | 469462038 | 1519 | 1515 | 1519 | 1515 | 7179 |
| 361 | 20241218 | 123900 | 458568905 | 1515 | 1510 | 1515 | 1510 | 10572 |
| 362 | 20241218 | 123800 | 442567209 | 1510 | 1513 | 1513 | 1506 | 1237 |
| 363 | 20241218 | 123700 | 440699421 | 1513 | 1510 | 1513 | 1510 | 1032 |
| 364 | 20241218 | 123600 | 439141095 | 1513 | 1514 | 1514 | 1513 | 1140 |
| 365 | 20241218 | 123500 | 437415175 | 1514 | 1513 | 1514 | 1513 | 2199 |
| 366 | 20241218 | 123400 | 434087822 | 1511 | 1511 | 1511 | 1511 | 1 |
| 367 | 20241218 | 123300 | 434086311 | 1514 | 1515 | 1515 | 1514 | 2067 |
| 368 | 20241218 | 123200 | 430955846 | 1515 | 1511 | 1515 | 1511 | 12665 |
| 369 | 20241218 | 123100 | 411791002 | 1511 | 1509 | 1511 | 1509 | 7746 |
| 370 | 20241218 | 123000 | 400091547 | 1509 | 1510 | 1510 | 1509 | 224 |
| 371 | 20241218 | 122900 | 399753309 | 1510 | 1510 | 1510 | 1510 | 1416 |
| 372 | 20241218 | 122800 | 397615149 | 1510 | 1510 | 1510 | 1510 | 422 |
| 373 | 20241218 | 122700 | 396977929 | 1510 | 1506 | 1510 | 1506 | 7092 |
| 374 | 20241218 | 122600 | 386272975 | 1506 | 1505 | 1506 | 1505 | 37 |
| 375 | 20241218 | 122500 | 386217254 | 1506 | 1506 | 1506 | 1506 | 100 |
| 376 | 20241218 | 122400 | 386066654 | 1508 | 1508 | 1508 | 1508 | 630 |
| 377 | 20241218 | 122300 | 385116614 | 1506 | 1506 | 1506 | 1506 | 1 |
| 378 | 20241218 | 122200 | 385115108 | 1507 | 1507 | 1507 | 1507 | 888 |
| 379 | 20241218 | 122100 | 383776892 | 1507 | 1509 | 1509 | 1507 | 605 |
| 380 | 20241218 | 122000 | 382863957 | 1508 | 1508 | 1508 | 1508 | 0 |
| 381 | 20241218 | 121900 | 382863957 | 1508 | 1508 | 1508 | 1508 | 600 |
| 382 | 20241218 | 121800 | 381959157 | 1507 | 1507 | 1507 | 1507 | 544 |
| 383 | 20241218 | 121700 | 381139349 | 1507 | 1507 | 1507 | 1507 | 15 |
| 384 | 20241218 | 121600 | 381116744 | 1507 | 1507 | 1507 | 1507 | 1236 |
| 385 | 20241218 | 121500 | 379254092 | 1503 | 1509 | 1509 | 1503 | 1097 |
| 386 | 20241218 | 121400 | 377604925 | 1509 | 1507 | 1509 | 1507 | 5471 |
| 387 | 20241218 | 121300 | 369356226 | 1507 | 1507 | 1510 | 1507 | 15107 |
| 388 | 20241218 | 121200 | 346574046 | 1507 | 1501 | 1507 | 1501 | 8387 |
| 389 | 20241218 | 121100 | 333952705 | 1503 | 1502 | 1503 | 1502 | 2038 |
| 390 | 20241218 | 121000 | 330890803 | 1501 | 1501 | 1502 | 1501 | 1505 |
| 391 | 20241218 | 120900 | 328630298 | 1501 | 1501 | 1501 | 1501 | 604 |
| 392 | 20241218 | 120800 | 327723694 | 1502 | 1501 | 1502 | 1501 | 2140 |
| 393 | 20241218 | 120700 | 324511544 | 1501 | 1501 | 1501 | 1501 | 3 |
| 394 | 20241218 | 120600 | 324507041 | 1501 | 1501 | 1502 | 1501 | 1554 |
| 395 | 20241218 | 120500 | 322174486 | 1500 | 1498 | 1500 | 1498 | 4287 |
| 396 | 20241218 | 120400 | 315744635 | 1497 | 1490 | 1497 | 1490 | 2065 |
| 397 | 20241218 | 120300 | 312662661 | 1490 | 1490 | 1490 | 1490 | 1 |
| 398 | 20241218 | 120200 | 312661171 | 1491 | 1491 | 1491 | 1491 | 0 |
| 399 | 20241218 | 120100 | 312661171 | 1491 | 1491 | 1491 | 1491 | 0 |
| 400 | 20241218 | 120000 | 312661171 | 1491 | 1491 | 1491 | 1491 | 100 |
| 401 | 20241218 | 115900 | 312512071 | 1491 | 1491 | 1491 | 1491 | 264 |
| 402 | 20241218 | 115800 | 312118447 | 1491 | 1488 | 1491 | 1488 | 113 |
| 403 | 20241218 | 115700 | 311950244 | 1487 | 1488 | 1488 | 1487 | 194 |
| 404 | 20241218 | 115600 | 311661762 | 1487 | 1489 | 1489 | 1487 | 29 |
| 405 | 20241218 | 115500 | 311618615 | 1487 | 1487 | 1487 | 1487 | 8 |
| 406 | 20241218 | 115400 | 311606719 | 1487 | 1486 | 1487 | 1486 | 549 |
| 407 | 20241218 | 115300 | 310790900 | 1486 | 1486 | 1487 | 1486 | 38 |
| 408 | 20241218 | 115200 | 310734430 | 1487 | 1495 | 1495 | 1487 | 6026 |
| 409 | 20241218 | 115100 | 301746647 | 1503 | 1503 | 1503 | 1495 | 679 |
| 410 | 20241218 | 115000 | 300726146 | 1507 | 1500 | 1507 | 1500 | 523 |
| 411 | 20241218 | 114900 | 299938020 | 1494 | 1494 | 1494 | 1494 | 139 |
| 412 | 20241218 | 114800 | 299730354 | 1494 | 1510 | 1510 | 1494 | 2189 |
| 413 | 20241218 | 114700 | 296435016 | 1501 | 1505 | 1505 | 1501 | 15 |
| 414 | 20241218 | 114600 | 296412453 | 1511 | 1505 | 1514 | 1504 | 16940 |
| 415 | 20241218 | 114500 | 270856709 | 1505 | 1482 | 1505 | 1479 | 5444 |
| 416 | 20241218 | 114400 | 262685827 | 1483 | 1487 | 1487 | 1483 | 1071 |
| 417 | 20241218 | 114300 | 261096305 | 1502 | 1496 | 1502 | 1488 | 7 |
| 418 | 20241218 | 114200 | 261085811 | 1502 | 1502 | 1502 | 1502 | 812 |
| 419 | 20241218 | 114100 | 259866187 | 1502 | 1491 | 1502 | 1490 | 1366 |
| 420 | 20241218 | 114000 | 257830766 | 1491 | 1499 | 1500 | 1491 | 8092 |
| 421 | 20241218 | 113900 | 245755557 | 1505 | 1505 | 1505 | 1505 | 0 |
| 422 | 20241218 | 113800 | 245755557 | 1505 | 1508 | 1510 | 1498 | 2514 |
| 423 | 20241218 | 113700 | 241975693 | 1505 | 1505 | 1505 | 1505 | 41 |
| 424 | 20241218 | 113600 | 241913988 | 1505 | 1498 | 1505 | 1498 | 5401 |
| 425 | 20241218 | 113500 | 233811112 | 1498 | 1490 | 1499 | 1490 | 1267 |
| 426 | 20241218 | 113400 | 231918596 | 1491 | 1491 | 1491 | 1482 | 65 |
| 427 | 20241218 | 113300 | 231822158 | 1491 | 1490 | 1491 | 1482 | 746 |
| 428 | 20241218 | 113200 | 230715583 | 1491 | 1485 | 1491 | 1483 | 3381 |
| 429 | 20241218 | 113100 | 225700970 | 1483 | 1485 | 1500 | 1481 | 17871 |
| 430 | 20241218 | 113000 | 199059390 | 1484 | 1484 | 1484 | 1484 | 559 |
| 431 | 20241218 | 112900 | 198229834 | 1484 | 1470 | 1484 | 1470 | 14211 |
| 432 | 20241218 | 112800 | 177258703 | 1470 | 1470 | 1470 | 1470 | 7003 |
| 433 | 20241218 | 112700 | 166964293 | 1480 | 1480 | 1480 | 1480 | 10 |
| 434 | 20241218 | 112600 | 166949493 | 1475 | 1476 | 1476 | 1475 | 3990 |
| 435 | 20241218 | 112500 | 161062253 | 1480 | 1480 | 1480 | 1476 | 1067 |
| 436 | 20241218 | 112400 | 159483163 | 1480 | 1477 | 1480 | 1477 | 639 |
| 437 | 20241218 | 112300 | 158538145 | 1478 | 1478 | 1478 | 1478 | 1226 |
| 438 | 20241218 | 112200 | 156726117 | 1477 | 1466 | 1477 | 1466 | 25095 |
| 439 | 20241218 | 112100 | 119778619 | 1466 | 1465 | 1466 | 1465 | 1228 |
| 440 | 20241218 | 112000 | 117979421 | 1466 | 1466 | 1466 | 1466 | 45 |
| 441 | 20241218 | 111900 | 117913451 | 1466 | 1466 | 1466 | 1466 | 0 |
| 442 | 20241218 | 111800 | 117913451 | 1466 | 1466 | 1466 | 1466 | 0 |
| 443 | 20241218 | 111700 | 117913451 | 1466 | 1466 | 1466 | 1466 | 50 |
| 444 | 20241218 | 111600 | 117840151 | 1468 | 1468 | 1468 | 1468 | 0 |
| 445 | 20241218 | 111500 | 117840151 | 1468 | 1468 | 1468 | 1468 | 0 |
| 446 | 20241218 | 111400 | 117840151 | 1468 | 1468 | 1468 | 1468 | 0 |
| 447 | 20241218 | 111300 | 117840151 | 1468 | 1468 | 1468 | 1468 | 1040 |
| 448 | 20241218 | 111200 | 116313431 | 1464 | 1468 | 1468 | 1464 | 51 |
| 449 | 20241218 | 111100 | 116238763 | 1464 | 1469 | 1469 | 1464 | 2000 |
| 450 | 20241218 | 111000 | 113305763 | 1469 | 1469 | 1469 | 1469 | 0 |
| 451 | 20241218 | 110900 | 113305763 | 1469 | 1469 | 1469 | 1469 | 13 |
| 452 | 20241218 | 110800 | 113286666 | 1465 | 1469 | 1469 | 1465 | 20 |
| 453 | 20241218 | 110700 | 113257326 | 1468 | 1468 | 1468 | 1468 | 0 |
| 454 | 20241218 | 110600 | 113257326 | 1468 | 1466 | 1468 | 1466 | 67 |
| 455 | 20241218 | 110500 | 113159036 | 1469 | 1469 | 1469 | 1469 | 1 |
| 456 | 20241218 | 110400 | 113157567 | 1470 | 1470 | 1470 | 1470 | 0 |
| 457 | 20241218 | 110300 | 113157567 | 1470 | 1469 | 1470 | 1469 | 400 |
| 458 | 20241218 | 110200 | 112569578 | 1468 | 1465 | 1468 | 1465 | 507 |
| 459 | 20241218 | 110100 | 111825332 | 1465 | 1460 | 1465 | 1460 | 2051 |
| 460 | 20241218 | 110000 | 108830677 | 1459 | 1459 | 1459 | 1459 | 100 |
| 461 | 20241218 | 105900 | 108684777 | 1459 | 1459 | 1459 | 1459 | 35 |
| 462 | 20241218 | 105800 | 108633712 | 1459 | 1459 | 1459 | 1459 | 1 |
| 463 | 20241218 | 105700 | 108632253 | 1450 | 1450 | 1450 | 1450 | 0 |
| 464 | 20241218 | 105600 | 108632253 | 1450 | 1450 | 1450 | 1450 | 0 |
| 465 | 20241218 | 105500 | 108632253 | 1450 | 1450 | 1450 | 1450 | 0 |
| 466 | 20241218 | 105400 | 108632253 | 1450 | 1450 | 1450 | 1450 | 0 |
| 467 | 20241218 | 105300 | 108632253 | 1450 | 1450 | 1450 | 1450 | 20 |
| 468 | 20241218 | 105200 | 108603253 | 1450 | 1452 | 1452 | 1450 | 1980 |
| 469 | 20241218 | 105100 | 105730126 | 1453 | 1462 | 1462 | 1453 | 207 |
| 470 | 20241218 | 105000 | 105429337 | 1453 | 1453 | 1453 | 1453 | 0 |
| 471 | 20241218 | 104900 | 105429337 | 1453 | 1457 | 1457 | 1453 | 303 |
| 472 | 20241218 | 104800 | 104988981 | 1457 | 1457 | 1457 | 1457 | 5 |
| 473 | 20241218 | 104700 | 104981696 | 1457 | 1457 | 1457 | 1457 | 10 |
| 474 | 20241218 | 104600 | 104967126 | 1462 | 1462 | 1462 | 1462 | 0 |
| 475 | 20241218 | 104500 | 104967126 | 1462 | 1462 | 1462 | 1462 | 0 |
| 476 | 20241218 | 104400 | 104967126 | 1462 | 1462 | 1462 | 1462 | 0 |
| 477 | 20241218 | 104300 | 104967126 | 1462 | 1462 | 1462 | 1462 | 0 |
| 478 | 20241218 | 104200 | 104967126 | 1462 | 1462 | 1462 | 1462 | 1 |
| 479 | 20241218 | 104100 | 104965664 | 1453 | 1454 | 1455 | 1453 | 905 |
| 480 | 20241218 | 104000 | 103649113 | 1455 | 1455 | 1455 | 1455 | 1384 |
| 481 | 20241218 | 103900 | 101635393 | 1455 | 1455 | 1455 | 1455 | 40 |
| 482 | 20241218 | 103800 | 101577193 | 1466 | 1466 | 1466 | 1466 | 853 |
| 483 | 20241218 | 103700 | 100326695 | 1466 | 1466 | 1466 | 1466 | 5 |
| 484 | 20241218 | 103600 | 100319365 | 1467 | 1467 | 1467 | 1467 | 22 |
| 485 | 20241218 | 103500 | 100287091 | 1468 | 1468 | 1468 | 1468 | 0 |
| 486 | 20241218 | 103400 | 100287091 | 1468 | 1468 | 1468 | 1468 | 0 |
| 487 | 20241218 | 103300 | 100287091 | 1468 | 1452 | 1468 | 1452 | 1445 |
| 488 | 20241218 | 103200 | 98188890 | 1452 | 1452 | 1452 | 1452 | 0 |
| 489 | 20241218 | 103100 | 98188890 | 1452 | 1462 | 1462 | 1452 | 1627 |
| 490 | 20241218 | 103000 | 95818986 | 1471 | 1463 | 1471 | 1463 | 42 |
| 491 | 20241218 | 102900 | 95757532 | 1462 | 1462 | 1462 | 1462 | 0 |
| 492 | 20241218 | 102800 | 95757532 | 1462 | 1463 | 1463 | 1461 | 818 |
| 493 | 20241218 | 102700 | 94561394 | 1465 | 1465 | 1465 | 1465 | 11 |
| 494 | 20241218 | 102600 | 94545279 | 1465 | 1465 | 1465 | 1465 | 0 |
| 495 | 20241218 | 102500 | 94545279 | 1465 | 1465 | 1465 | 1465 | 200 |
| 496 | 20241218 | 102400 | 94252279 | 1475 | 1475 | 1475 | 1475 | 41 |
| 497 | 20241218 | 102300 | 94191804 | 1477 | 1477 | 1477 | 1477 | 406 |
| 498 | 20241218 | 102200 | 93592142 | 1477 | 1472 | 1477 | 1472 | 1781 |
| 499 | 20241218 | 102100 | 90968217 | 1473 | 1473 | 1473 | 1471 | 1070 |
| 500 | 20241218 | 102000 | 89392485 | 1473 | 1465 | 1474 | 1465 | 5910 |
| 501 | 20241218 | 101900 | 80706118 | 1464 | 1455 | 1464 | 1455 | 12669 |
| 502 | 20241218 | 101800 | 62230140 | 1455 | 1455 | 1455 | 1455 | 66 |
| 503 | 20241218 | 101700 | 62134110 | 1456 | 1451 | 1456 | 1451 | 2886 |
| 504 | 20241218 | 101600 | 57942725 | 1451 | 1451 | 1451 | 1451 | 18 |
| 505 | 20241218 | 101500 | 57916607 | 1451 | 1451 | 1451 | 1451 | 0 |
| 506 | 20241218 | 101400 | 57916607 | 1451 | 1451 | 1451 | 1451 | 0 |
| 507 | 20241218 | 101300 | 57916607 | 1451 | 1451 | 1451 | 1451 | 0 |
| 508 | 20241218 | 101200 | 57916607 | 1451 | 1451 | 1451 | 1451 | 20 |
| 509 | 20241218 | 101100 | 57887587 | 1451 | 1441 | 1451 | 1441 | 246 |
| 510 | 20241218 | 101000 | 57533091 | 1452 | 1451 | 1452 | 1451 | 329 |
| 511 | 20241218 | 100900 | 57055702 | 1450 | 1449 | 1450 | 1449 | 8743 |
| 512 | 20241218 | 100800 | 44381931 | 1447 | 1447 | 1447 | 1447 | 2160 |
| 513 | 20241218 | 100700 | 41256411 | 1440 | 1440 | 1440 | 1440 | 1003 |
| 514 | 20241218 | 100600 | 39812091 | 1440 | 1440 | 1440 | 1440 | 0 |
| 515 | 20241218 | 100500 | 39812091 | 1440 | 1440 | 1440 | 1440 | 1 |
| 516 | 20241218 | 100400 | 39810651 | 1440 | 1440 | 1440 | 1440 | 0 |
| 517 | 20241218 | 100300 | 39810651 | 1440 | 1442 | 1442 | 1440 | 1103 |
| 518 | 20241218 | 100200 | 38222166 | 1449 | 1449 | 1449 | 1449 | 0 |
| 519 | 20241218 | 100100 | 38222166 | 1449 | 1449 | 1449 | 1449 | 0 |
| 520 | 20241218 | 100000 | 38222166 | 1449 | 1449 | 1449 | 1449 | 20 |
| 521 | 20241218 | 095900 | 38193186 | 1441 | 1441 | 1441 | 1441 | 0 |
| 522 | 20241218 | 095800 | 38193186 | 1441 | 1441 | 1441 | 1441 | 0 |
| 523 | 20241218 | 095700 | 38193186 | 1441 | 1441 | 1441 | 1441 | 0 |
| 524 | 20241218 | 095600 | 38193186 | 1441 | 1441 | 1441 | 1441 | 0 |
| 525 | 20241218 | 095500 | 38193186 | 1441 | 1441 | 1441 | 1441 | 0 |
| 526 | 20241218 | 095400 | 38193186 | 1441 | 1441 | 1441 | 1441 | 0 |
| 527 | 20241218 | 095300 | 38193186 | 1441 | 1441 | 1441 | 1441 | 200 |
| 528 | 20241218 | 095200 | 37904986 | 1441 | 1441 | 1441 | 1441 | 1234 |
| 529 | 20241218 | 095100 | 36126792 | 1441 | 1441 | 1441 | 1441 | 21 |
| 530 | 20241218 | 095000 | 36096531 | 1450 | 1450 | 1450 | 1450 | 0 |
| 531 | 20241218 | 094900 | 36096531 | 1450 | 1450 | 1450 | 1450 | 0 |
| 532 | 20241218 | 094800 | 36096531 | 1450 | 1450 | 1450 | 1450 | 0 |
| 533 | 20241218 | 094700 | 36096531 | 1450 | 1441 | 1450 | 1441 | 2 |
| 534 | 20241218 | 094600 | 36093640 | 1450 | 1450 | 1450 | 1450 | 0 |
| 535 | 20241218 | 094500 | 36093640 | 1450 | 1450 | 1450 | 1450 | 1000 |
| 536 | 20241218 | 094400 | 34643640 | 1441 | 1451 | 1451 | 1441 | 3 |
| 537 | 20241218 | 094300 | 34639300 | 1450 | 1450 | 1450 | 1450 | 0 |
| 538 | 20241218 | 094200 | 34639300 | 1450 | 1450 | 1450 | 1450 | 0 |
| 539 | 20241218 | 094100 | 34639300 | 1450 | 1450 | 1450 | 1450 | 1963 |
| 540 | 20241218 | 094000 | 31792950 | 1450 | 1450 | 1450 | 1450 | 0 |
| 541 | 20241218 | 093900 | 31792950 | 1450 | 1450 | 1450 | 1450 | 1 |
| 542 | 20241218 | 093800 | 31791500 | 1450 | 1450 | 1450 | 1450 | 1 |
| 543 | 20241218 | 093700 | 31790050 | 1450 | 1450 | 1450 | 1450 | 110 |
| 544 | 20241218 | 093600 | 31630550 | 1448 | 1448 | 1448 | 1448 | 2012 |
| 545 | 20241218 | 093500 | 28717174 | 1448 | 1437 | 1448 | 1435 | 306 |
| 546 | 20241218 | 093400 | 28274189 | 1448 | 1448 | 1448 | 1448 | 3 |
| 547 | 20241218 | 093300 | 28269845 | 1449 | 1450 | 1452 | 1437 | 2367 |
| 548 | 20241218 | 093200 | 24847850 | 1450 | 1444 | 1450 | 1444 | 3 |
| 549 | 20241218 | 093100 | 24843509 | 1441 | 1436 | 1441 | 1436 | 1341 |
| 550 | 20241218 | 093000 | 22917074 | 1436 | 1437 | 1437 | 1428 | 1463 |
| 551 | 20241218 | 092900 | 20814899 | 1431 | 1447 | 1450 | 1431 | 1042 |
| 552 | 20241218 | 092800 | 19305004 | 1443 | 1443 | 1443 | 1443 | 89 |
| 553 | 20241218 | 092700 | 19176577 | 1443 | 1443 | 1444 | 1443 | 3001 |
| 554 | 20241218 | 092600 | 14846133 | 1441 | 1422 | 1443 | 1422 | 511 |
| 555 | 20241218 | 092500 | 14116423 | 1422 | 1422 | 1422 | 1422 | 100 |
| 556 | 20241218 | 092400 | 13974223 | 1422 | 1417 | 1422 | 1417 | 503 |
| 557 | 20241218 | 092300 | 13258964 | 1416 | 1416 | 1416 | 1416 | 0 |
| 558 | 20241218 | 092200 | 13258964 | 1416 | 1416 | 1416 | 1416 | 0 |
| 559 | 20241218 | 092100 | 13258964 | 1416 | 1415 | 1416 | 1415 | 1000 |
| 560 | 20241218 | 092000 | 11843001 | 1416 | 1410 | 1416 | 1410 | 575 |
| 561 | 20241218 | 091900 | 11028954 | 1410 | 1406 | 1410 | 1406 | 540 |
| 562 | 20241218 | 091800 | 10269351 | 1406 | 1406 | 1406 | 1406 | 0 |
| 563 | 20241218 | 091700 | 10269351 | 1406 | 1406 | 1406 | 1406 | 0 |
| 564 | 20241218 | 091600 | 10269351 | 1406 | 1406 | 1406 | 1406 | 0 |
| 565 | 20241218 | 091500 | 10269351 | 1406 | 1406 | 1406 | 1406 | 0 |
| 566 | 20241218 | 091400 | 10269351 | 1406 | 1400 | 1406 | 1400 | 16 |
| 567 | 20241218 | 091300 | 10246930 | 1400 | 1400 | 1400 | 1400 | 0 |
| 568 | 20241218 | 091200 | 10246930 | 1400 | 1400 | 1400 | 1400 | 0 |
| 569 | 20241218 | 091100 | 10246930 | 1400 | 1400 | 1400 | 1400 | 116 |
| 570 | 20241218 | 091000 | 10084530 | 1392 | 1392 | 1392 | 1392 | 0 |
| 571 | 20241218 | 090900 | 10084530 | 1392 | 1392 | 1392 | 1392 | 0 |
| 572 | 20241218 | 090800 | 10084530 | 1392 | 1392 | 1392 | 1392 | 0 |
| 573 | 20241218 | 090700 | 10084530 | 1392 | 1392 | 1392 | 1392 | 0 |
| 574 | 20241218 | 090600 | 10084530 | 1392 | 1396 | 1396 | 1391 | 3786 |
| 575 | 20241218 | 090500 | 4812241 | 1407 | 1407 | 1407 | 1407 | 0 |
| 576 | 20241218 | 090400 | 4812241 | 1407 | 1407 | 1407 | 1407 | 0 |
| 577 | 20241218 | 090300 | 4812241 | 1407 | 1395 | 1407 | 1395 | 359 |
| 578 | 20241218 | 090200 | 4311424 | 1395 | 1395 | 1395 | 1395 | 0 |
| 579 | 20241218 | 090100 | 4311424 | 1395 | 1395 | 1395 | 1395 | 0 |
| 580 | 20241218 | 090000 | 4311424 | 1395 | 1408 | 1408 | 1395 | 3090 |