30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 191900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 2601 |
| 3 | 20241219 | 191800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20241219 | 191700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20241219 | 191600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20241219 | 191500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20241219 | 191400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20241219 | 191300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20241219 | 191200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20241219 | 191100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20241219 | 191000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20241219 | 190900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20241219 | 190800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20241219 | 190700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20241219 | 190600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20241219 | 190500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20241219 | 190400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20241219 | 190300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20241219 | 190200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20241219 | 190100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20241219 | 190000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20241219 | 185900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20241219 | 185800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20241219 | 185700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20241219 | 185600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20241219 | 185500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20241219 | 185400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20241219 | 185300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20241219 | 185200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20241219 | 185100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20241219 | 185000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20241219 | 184900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 2601 |
| 33 | 20241219 | 184800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20241219 | 184700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20241219 | 184600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20241219 | 184500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20241219 | 184400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20241219 | 184300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20241219 | 184200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20241219 | 184100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20241219 | 184000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20241219 | 183900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20241219 | 183800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20241219 | 183700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20241219 | 183600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20241219 | 183500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20241219 | 183400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20241219 | 183300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20241219 | 183200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20241219 | 183100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20241219 | 183000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20241219 | 182900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20241219 | 182800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20241219 | 182700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20241219 | 182600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20241219 | 182500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20241219 | 182400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20241219 | 182300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20241219 | 182200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20241219 | 182100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20241219 | 182000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20241219 | 181900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 2601 |
| 63 | 20241219 | 181800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20241219 | 181700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20241219 | 181600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20241219 | 181500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20241219 | 181400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20241219 | 181300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20241219 | 181200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20241219 | 181100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20241219 | 181000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20241219 | 180900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20241219 | 180800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20241219 | 180700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20241219 | 180600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20241219 | 180500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20241219 | 180400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20241219 | 180300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20241219 | 180200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20241219 | 180100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20241219 | 180000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20241219 | 175900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20241219 | 175800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20241219 | 175700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20241219 | 175600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20241219 | 175500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20241219 | 175400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20241219 | 175300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20241219 | 175200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20241219 | 175100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20241219 | 175000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20241219 | 174900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 2601 |
| 93 | 20241219 | 174800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20241219 | 174700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20241219 | 174600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20241219 | 174500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20241219 | 174400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20241219 | 174300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20241219 | 174200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20241219 | 174100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20241219 | 174000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20241219 | 173900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20241219 | 173800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20241219 | 173700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20241219 | 173600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20241219 | 173500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20241219 | 173400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20241219 | 173300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20241219 | 173200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20241219 | 173100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20241219 | 173000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20241219 | 172900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20241219 | 172800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20241219 | 172700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20241219 | 172600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20241219 | 172500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20241219 | 172400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20241219 | 172300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20241219 | 172200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20241219 | 172100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20241219 | 172000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20241219 | 171900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 2601 |
| 123 | 20241219 | 171800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20241219 | 171700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20241219 | 171600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20241219 | 171500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20241219 | 171400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20241219 | 171300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20241219 | 171200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20241219 | 171100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20241219 | 171000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20241219 | 170900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20241219 | 170800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20241219 | 170700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20241219 | 170600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20241219 | 170500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20241219 | 170400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20241219 | 170300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20241219 | 170200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20241219 | 170100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20241219 | 170000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20241219 | 165900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20241219 | 165800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20241219 | 165700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20241219 | 165600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20241219 | 165500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20241219 | 165400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20241219 | 165300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20241219 | 165200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20241219 | 165100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20241219 | 165000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20241219 | 164900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 2601 |
| 153 | 20241219 | 164800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20241219 | 164700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20241219 | 164600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20241219 | 164500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20241219 | 164400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20241219 | 164300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20241219 | 164200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20241219 | 164100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20241219 | 164000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20241219 | 163900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20241219 | 163800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20241219 | 163700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20241219 | 163600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20241219 | 163500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20241219 | 163400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20241219 | 163300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20241219 | 163200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20241219 | 163100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20241219 | 163000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20241219 | 162900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20241219 | 162800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20241219 | 162700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20241219 | 162600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20241219 | 162500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20241219 | 162400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20241219 | 162300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20241219 | 162200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20241219 | 162100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20241219 | 162000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20241219 | 161900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 2601 |
| 183 | 20241219 | 161800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20241219 | 161700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20241219 | 161600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20241219 | 161500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20241219 | 161400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20241219 | 161300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20241219 | 161200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20241219 | 161100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20241219 | 161000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20241219 | 160900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20241219 | 160800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20241219 | 160700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20241219 | 160600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20241219 | 160500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20241219 | 160400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20241219 | 160300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20241219 | 160200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20241219 | 160100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20241219 | 160000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20241219 | 155900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20241219 | 155800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20241219 | 155700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20241219 | 155600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20241219 | 155500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20241219 | 155400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20241219 | 155300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20241219 | 155200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20241219 | 155100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20241219 | 155000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20241219 | 154900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 2601 |
| 213 | 20241219 | 154800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20241219 | 154700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20241219 | 154600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20241219 | 154500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20241219 | 154400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20241219 | 154300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20241219 | 154200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20241219 | 154100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20241219 | 154000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20241219 | 153900 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20241219 | 153800 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20241219 | 153700 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20241219 | 153600 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20241219 | 153500 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20241219 | 153400 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20241219 | 153300 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20241219 | 153200 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20241219 | 153100 | 747241530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20241219 | 153000 | 747241530 | 3630 | 3630 | 3630 | 3630 | 2601 |
| 232 | 20241219 | 152900 | 737799900 | 3630 | 3630 | 3630 | 3630 | 0 |
| 233 | 20241219 | 152800 | 737799900 | 3630 | 3630 | 3630 | 3630 | 0 |
| 234 | 20241219 | 152700 | 737799900 | 3630 | 3630 | 3630 | 3630 | 0 |
| 235 | 20241219 | 152600 | 737799900 | 3630 | 3630 | 3630 | 3630 | 0 |
| 236 | 20241219 | 152500 | 737799900 | 3630 | 3630 | 3630 | 3630 | 0 |
| 237 | 20241219 | 152400 | 737799900 | 3630 | 3630 | 3630 | 3630 | 0 |
| 238 | 20241219 | 152300 | 737799900 | 3630 | 3630 | 3630 | 3630 | 0 |
| 239 | 20241219 | 152200 | 737799900 | 3630 | 3630 | 3630 | 3630 | 0 |
| 240 | 20241219 | 152100 | 737799900 | 3630 | 3630 | 3630 | 3630 | 0 |
| 241 | 20241219 | 152000 | 737799900 | 3630 | 3630 | 3630 | 3630 | 0 |
| 242 | 20241219 | 151900 | 737799900 | 3630 | 3600 | 3630 | 3600 | 1502 |
| 243 | 20241219 | 151800 | 732392640 | 3635 | 3620 | 3635 | 3620 | 204 |
| 244 | 20241219 | 151700 | 731654130 | 3605 | 3600 | 3605 | 3600 | 3050 |
| 245 | 20241219 | 151600 | 720663920 | 3600 | 3600 | 3600 | 3600 | 37 |
| 246 | 20241219 | 151500 | 720530720 | 3600 | 3600 | 3605 | 3600 | 356 |
| 247 | 20241219 | 151400 | 719249115 | 3605 | 3605 | 3605 | 3605 | 13 |
| 248 | 20241219 | 151300 | 719202250 | 3605 | 3605 | 3605 | 3605 | 37 |
| 249 | 20241219 | 151200 | 719068865 | 3605 | 3605 | 3605 | 3605 | 87 |
| 250 | 20241219 | 151100 | 718755230 | 3605 | 3600 | 3605 | 3600 | 679 |
| 251 | 20241219 | 151000 | 716310825 | 3605 | 3605 | 3605 | 3605 | 1 |
| 252 | 20241219 | 150900 | 716307220 | 3600 | 3585 | 3605 | 3585 | 525 |
| 253 | 20241219 | 150800 | 714415005 | 3605 | 3605 | 3605 | 3590 | 213 |
| 254 | 20241219 | 150700 | 713650275 | 3605 | 3610 | 3610 | 3595 | 85 |
| 255 | 20241219 | 150600 | 713344585 | 3615 | 3620 | 3620 | 3615 | 2 |
| 256 | 20241219 | 150500 | 713337350 | 3620 | 3625 | 3625 | 3620 | 165 |
| 257 | 20241219 | 150400 | 712740045 | 3630 | 3630 | 3630 | 3630 | 1 |
| 258 | 20241219 | 150300 | 712736415 | 3630 | 3630 | 3630 | 3630 | 48 |
| 259 | 20241219 | 150200 | 712562175 | 3630 | 3595 | 3630 | 3590 | 405 |
| 260 | 20241219 | 150100 | 711100260 | 3590 | 3620 | 3620 | 3590 | 1158 |
| 261 | 20241219 | 150000 | 706936890 | 3620 | 3620 | 3620 | 3595 | 7500 |
| 262 | 20241219 | 145900 | 679925170 | 3610 | 3625 | 3625 | 3610 | 1391 |
| 263 | 20241219 | 145800 | 674903630 | 3610 | 3610 | 3610 | 3610 | 400 |
| 264 | 20241219 | 145700 | 673459630 | 3630 | 3615 | 3630 | 3615 | 711 |
| 265 | 20241219 | 145600 | 670889350 | 3640 | 3640 | 3640 | 3640 | 1 |
| 266 | 20241219 | 145500 | 670885710 | 3640 | 3640 | 3640 | 3640 | 1 |
| 267 | 20241219 | 145400 | 670882070 | 3615 | 3640 | 3640 | 3615 | 113 |
| 268 | 20241219 | 145300 | 670471025 | 3615 | 3615 | 3640 | 3615 | 932 |
| 269 | 20241219 | 145200 | 667101820 | 3635 | 3635 | 3635 | 3635 | 1 |
| 270 | 20241219 | 145100 | 667098185 | 3640 | 3640 | 3640 | 3640 | 1 |
| 271 | 20241219 | 145000 | 667094545 | 3640 | 3640 | 3640 | 3640 | 1 |
| 272 | 20241219 | 144900 | 667090905 | 3640 | 3640 | 3640 | 3640 | 1 |
| 273 | 20241219 | 144800 | 667087265 | 3640 | 3640 | 3640 | 3640 | 1 |
| 274 | 20241219 | 144700 | 667083625 | 3640 | 3625 | 3640 | 3615 | 1163 |
| 275 | 20241219 | 144600 | 662873885 | 3620 | 3630 | 3630 | 3620 | 4 |
| 276 | 20241219 | 144500 | 662859395 | 3630 | 3630 | 3630 | 3630 | 1 |
| 277 | 20241219 | 144400 | 662855765 | 3630 | 3630 | 3630 | 3630 | 1 |
| 278 | 20241219 | 144300 | 662852135 | 3620 | 3630 | 3630 | 3620 | 243 |
| 279 | 20241219 | 144200 | 661972405 | 3650 | 3650 | 3650 | 3650 | 1 |
| 280 | 20241219 | 144100 | 661968755 | 3620 | 3650 | 3650 | 3620 | 29 |
| 281 | 20241219 | 144000 | 661863745 | 3650 | 3650 | 3650 | 3650 | 1 |
| 282 | 20241219 | 143900 | 661860095 | 3650 | 3650 | 3650 | 3650 | 1 |
| 283 | 20241219 | 143800 | 661856445 | 3640 | 3650 | 3650 | 3640 | 74 |
| 284 | 20241219 | 143700 | 661587075 | 3645 | 3650 | 3650 | 3640 | 1031 |
| 285 | 20241219 | 143600 | 657829225 | 3645 | 3645 | 3645 | 3645 | 90 |
| 286 | 20241219 | 143500 | 657501175 | 3645 | 3645 | 3645 | 3645 | 951 |
| 287 | 20241219 | 143400 | 654034780 | 3640 | 3645 | 3645 | 3640 | 3 |
| 288 | 20241219 | 143300 | 654023850 | 3645 | 3645 | 3645 | 3645 | 1 |
| 289 | 20241219 | 143200 | 654020205 | 3625 | 3645 | 3645 | 3625 | 201 |
| 290 | 20241219 | 143100 | 653291560 | 3625 | 3645 | 3645 | 3625 | 4 |
| 291 | 20241219 | 143000 | 653277040 | 3645 | 3645 | 3645 | 3645 | 5 |
| 292 | 20241219 | 142900 | 653258815 | 3650 | 3650 | 3650 | 3650 | 1 |
| 293 | 20241219 | 142800 | 653255165 | 3645 | 3645 | 3645 | 3645 | 1001 |
| 294 | 20241219 | 142700 | 649606520 | 3645 | 3645 | 3645 | 3645 | 1 |
| 295 | 20241219 | 142600 | 649602875 | 3645 | 3645 | 3645 | 3645 | 1 |
| 296 | 20241219 | 142500 | 649599230 | 3645 | 3645 | 3645 | 3645 | 0 |
| 297 | 20241219 | 142400 | 649599230 | 3645 | 3645 | 3645 | 3645 | 1 |
| 298 | 20241219 | 142300 | 649595585 | 3625 | 3645 | 3645 | 3625 | 3 |
| 299 | 20241219 | 142200 | 649584690 | 3645 | 3645 | 3645 | 3645 | 1 |
| 300 | 20241219 | 142100 | 649581045 | 3645 | 3645 | 3645 | 3645 | 1 |
| 301 | 20241219 | 142000 | 649577400 | 3645 | 3645 | 3645 | 3645 | 11 |
| 302 | 20241219 | 141900 | 649537305 | 3645 | 3645 | 3645 | 3645 | 1 |
| 303 | 20241219 | 141800 | 649533660 | 3645 | 3645 | 3645 | 3645 | 1 |
| 304 | 20241219 | 141700 | 649530015 | 3645 | 3645 | 3645 | 3645 | 1 |
| 305 | 20241219 | 141600 | 649526370 | 3635 | 3640 | 3645 | 3635 | 5 |
| 306 | 20241219 | 141500 | 649508180 | 3635 | 3635 | 3635 | 3635 | 203 |
| 307 | 20241219 | 141400 | 648770275 | 3610 | 3610 | 3610 | 3610 | 2 |
| 308 | 20241219 | 141300 | 648763055 | 3635 | 3635 | 3635 | 3635 | 1 |
| 309 | 20241219 | 141200 | 648759420 | 3635 | 3635 | 3635 | 3635 | 1 |
| 310 | 20241219 | 141100 | 648755785 | 3635 | 3635 | 3635 | 3635 | 1 |
| 311 | 20241219 | 141000 | 648752150 | 3635 | 3635 | 3635 | 3635 | 1 |
| 312 | 20241219 | 140900 | 648748515 | 3610 | 3635 | 3635 | 3610 | 101 |
| 313 | 20241219 | 140800 | 648383845 | 3630 | 3630 | 3630 | 3630 | 503 |
| 314 | 20241219 | 140700 | 646557955 | 3630 | 3630 | 3630 | 3630 | 1 |
| 315 | 20241219 | 140600 | 646554325 | 3630 | 3630 | 3630 | 3630 | 1 |
| 316 | 20241219 | 140500 | 646550695 | 3625 | 3620 | 3625 | 3620 | 742 |
| 317 | 20241219 | 140400 | 643863170 | 3610 | 3610 | 3610 | 3610 | 3000 |
| 318 | 20241219 | 140300 | 633033170 | 3620 | 3620 | 3620 | 3620 | 13 |
| 319 | 20241219 | 140200 | 632986110 | 3620 | 3620 | 3620 | 3610 | 202 |
| 320 | 20241219 | 140100 | 632256730 | 3620 | 3620 | 3620 | 3615 | 5 |
| 321 | 20241219 | 140000 | 632238645 | 3620 | 3620 | 3620 | 3620 | 1 |
| 322 | 20241219 | 135900 | 632235025 | 3620 | 3625 | 3625 | 3620 | 105 |
| 323 | 20241219 | 135800 | 631854920 | 3625 | 3625 | 3625 | 3625 | 1 |
| 324 | 20241219 | 135700 | 631851295 | 3625 | 3630 | 3630 | 3625 | 1702 |
| 325 | 20241219 | 135600 | 625681540 | 3630 | 3640 | 3640 | 3630 | 142 |
| 326 | 20241219 | 135500 | 625165920 | 3640 | 3640 | 3640 | 3640 | 1 |
| 327 | 20241219 | 135400 | 625162280 | 3650 | 3650 | 3650 | 3650 | 1 |
| 328 | 20241219 | 135300 | 625158630 | 3650 | 3650 | 3650 | 3650 | 1 |
| 329 | 20241219 | 135200 | 625154980 | 3650 | 3650 | 3650 | 3650 | 1 |
| 330 | 20241219 | 135100 | 625151330 | 3650 | 3650 | 3650 | 3650 | 1 |
| 331 | 20241219 | 135000 | 625147680 | 3650 | 3650 | 3650 | 3650 | 1 |
| 332 | 20241219 | 134900 | 625144030 | 3625 | 3625 | 3625 | 3620 | 1812 |
| 333 | 20241219 | 134800 | 618576030 | 3625 | 3625 | 3625 | 3625 | 1 |
| 334 | 20241219 | 134700 | 618572405 | 3620 | 3650 | 3650 | 3620 | 2040 |
| 335 | 20241219 | 134600 | 611180420 | 3650 | 3650 | 3650 | 3625 | 14 |
| 336 | 20241219 | 134500 | 611129395 | 3650 | 3650 | 3650 | 3650 | 2 |
| 337 | 20241219 | 134400 | 611122095 | 3650 | 3650 | 3650 | 3650 | 1 |
| 338 | 20241219 | 134300 | 611118445 | 3650 | 3650 | 3650 | 3650 | 1 |
| 339 | 20241219 | 134200 | 611114795 | 3650 | 3650 | 3650 | 3650 | 0 |
| 340 | 20241219 | 134100 | 611114795 | 3650 | 3650 | 3650 | 3650 | 1 |
| 341 | 20241219 | 134000 | 611111145 | 3650 | 3650 | 3650 | 3650 | 1 |
| 342 | 20241219 | 133900 | 611107495 | 3650 | 3650 | 3650 | 3650 | 1 |
| 343 | 20241219 | 133800 | 611103845 | 3650 | 3650 | 3650 | 3650 | 1 |
| 344 | 20241219 | 133700 | 611100195 | 3640 | 3640 | 3640 | 3640 | 1 |
| 345 | 20241219 | 133600 | 611096555 | 3640 | 3650 | 3650 | 3640 | 31 |
| 346 | 20241219 | 133500 | 610983705 | 3650 | 3650 | 3650 | 3650 | 1 |
| 347 | 20241219 | 133400 | 610980055 | 3655 | 3655 | 3655 | 3655 | 1 |
| 348 | 20241219 | 133300 | 610976400 | 3655 | 3655 | 3655 | 3655 | 1 |
| 349 | 20241219 | 133200 | 610972745 | 3655 | 3655 | 3655 | 3655 | 1 |
| 350 | 20241219 | 133100 | 610969090 | 3625 | 3625 | 3625 | 3625 | 3 |
| 351 | 20241219 | 133000 | 610958215 | 3655 | 3650 | 3655 | 3650 | 1001 |
| 352 | 20241219 | 132900 | 607302425 | 3650 | 3650 | 3650 | 3650 | 1 |
| 353 | 20241219 | 132800 | 607298775 | 3645 | 3640 | 3645 | 3640 | 2501 |
| 354 | 20241219 | 132700 | 598187500 | 3640 | 3640 | 3640 | 3640 | 2 |
| 355 | 20241219 | 132600 | 598180220 | 3640 | 3640 | 3640 | 3640 | 1 |
| 356 | 20241219 | 132500 | 598176580 | 3630 | 3640 | 3640 | 3630 | 3 |
| 357 | 20241219 | 132400 | 598165680 | 3640 | 3640 | 3640 | 3640 | 1 |
| 358 | 20241219 | 132300 | 598162040 | 3640 | 3640 | 3640 | 3640 | 1 |
| 359 | 20241219 | 132200 | 598158400 | 3630 | 3645 | 3645 | 3630 | 6 |
| 360 | 20241219 | 132100 | 598136605 | 3630 | 3645 | 3645 | 3630 | 1001 |
| 361 | 20241219 | 132000 | 594502960 | 3625 | 3630 | 3630 | 3625 | 178 |
| 362 | 20241219 | 131900 | 593856920 | 3650 | 3650 | 3650 | 3650 | 1 |
| 363 | 20241219 | 131800 | 593853270 | 3650 | 3650 | 3650 | 3650 | 14 |
| 364 | 20241219 | 131700 | 593802170 | 3650 | 3650 | 3650 | 3650 | 1 |
| 365 | 20241219 | 131600 | 593798520 | 3630 | 3650 | 3650 | 3630 | 4 |
| 366 | 20241219 | 131500 | 593783980 | 3630 | 3650 | 3650 | 3630 | 1001 |
| 367 | 20241219 | 131400 | 590150330 | 3650 | 3650 | 3650 | 3650 | 1 |
| 368 | 20241219 | 131300 | 590146680 | 3635 | 3650 | 3650 | 3635 | 101 |
| 369 | 20241219 | 131200 | 589779530 | 3650 | 3650 | 3650 | 3650 | 1 |
| 370 | 20241219 | 131100 | 589775880 | 3650 | 3650 | 3650 | 3650 | 1 |
| 371 | 20241219 | 131000 | 589772230 | 3650 | 3650 | 3650 | 3650 | 1 |
| 372 | 20241219 | 130900 | 589768580 | 3630 | 3630 | 3630 | 3630 | 0 |
| 373 | 20241219 | 130800 | 589768580 | 3630 | 3650 | 3650 | 3630 | 101 |
| 374 | 20241219 | 130700 | 589401930 | 3630 | 3645 | 3645 | 3630 | 1085 |
| 375 | 20241219 | 130600 | 585448365 | 3645 | 3645 | 3645 | 3645 | 1 |
| 376 | 20241219 | 130500 | 585444720 | 3650 | 3650 | 3650 | 3650 | 1 |
| 377 | 20241219 | 130400 | 585441070 | 3650 | 3650 | 3650 | 3650 | 11 |
| 378 | 20241219 | 130300 | 585400920 | 3650 | 3650 | 3650 | 3650 | 1 |
| 379 | 20241219 | 130200 | 585397270 | 3650 | 3650 | 3650 | 3650 | 1 |
| 380 | 20241219 | 130100 | 585393620 | 3630 | 3650 | 3650 | 3630 | 4 |
| 381 | 20241219 | 130000 | 585379080 | 3650 | 3650 | 3650 | 3630 | 142 |
| 382 | 20241219 | 125900 | 584863580 | 3650 | 3650 | 3650 | 3650 | 1 |
| 383 | 20241219 | 125800 | 584859930 | 3650 | 3650 | 3650 | 3650 | 0 |
| 384 | 20241219 | 125700 | 584859930 | 3650 | 3650 | 3650 | 3650 | 1 |
| 385 | 20241219 | 125600 | 584856280 | 3650 | 3650 | 3650 | 3650 | 1 |
| 386 | 20241219 | 125500 | 584852630 | 3630 | 3650 | 3650 | 3630 | 101 |
| 387 | 20241219 | 125400 | 584485980 | 3650 | 3650 | 3650 | 3650 | 1 |
| 388 | 20241219 | 125300 | 584482330 | 3650 | 3650 | 3650 | 3650 | 1 |
| 389 | 20241219 | 125200 | 584478680 | 3650 | 3650 | 3650 | 3650 | 1 |
| 390 | 20241219 | 125100 | 584475030 | 3650 | 3650 | 3650 | 3650 | 1 |
| 391 | 20241219 | 125000 | 584471380 | 3650 | 3650 | 3650 | 3650 | 201 |
| 392 | 20241219 | 124900 | 583737730 | 3645 | 3645 | 3645 | 3645 | 1 |
| 393 | 20241219 | 124800 | 583734085 | 3645 | 3645 | 3645 | 3645 | 0 |
| 394 | 20241219 | 124700 | 583734085 | 3645 | 3645 | 3645 | 3645 | 2 |
| 395 | 20241219 | 124600 | 583726795 | 3625 | 3645 | 3645 | 3625 | 4 |
| 396 | 20241219 | 124500 | 583712275 | 3625 | 3650 | 3650 | 3625 | 2 |
| 397 | 20241219 | 124400 | 583705000 | 3625 | 3655 | 3655 | 3625 | 561 |
| 398 | 20241219 | 124300 | 581671345 | 3625 | 3655 | 3655 | 3625 | 2 |
| 399 | 20241219 | 124200 | 581664065 | 3650 | 3650 | 3650 | 3650 | 1 |
| 400 | 20241219 | 124100 | 581660415 | 3650 | 3650 | 3650 | 3650 | 1 |
| 401 | 20241219 | 124000 | 581656765 | 3655 | 3655 | 3655 | 3655 | 2 |
| 402 | 20241219 | 123900 | 581649455 | 3655 | 3655 | 3655 | 3655 | 1 |
| 403 | 20241219 | 123800 | 581645800 | 3625 | 3655 | 3655 | 3625 | 2 |
| 404 | 20241219 | 123700 | 581638520 | 3650 | 3645 | 3650 | 3645 | 2382 |
| 405 | 20241219 | 123600 | 572948980 | 3645 | 3645 | 3645 | 3645 | 1 |
| 406 | 20241219 | 123500 | 572945335 | 3645 | 3645 | 3645 | 3645 | 1 |
| 407 | 20241219 | 123400 | 572941690 | 3650 | 3650 | 3650 | 3650 | 1 |
| 408 | 20241219 | 123300 | 572938040 | 3650 | 3650 | 3650 | 3650 | 1 |
| 409 | 20241219 | 123200 | 572934390 | 3650 | 3650 | 3650 | 3650 | 1 |
| 410 | 20241219 | 123100 | 572930740 | 3650 | 3640 | 3650 | 3625 | 506 |
| 411 | 20241219 | 123000 | 571088210 | 3625 | 3640 | 3640 | 3625 | 2 |
| 412 | 20241219 | 122900 | 571080945 | 3640 | 3640 | 3640 | 3640 | 1 |
| 413 | 20241219 | 122800 | 571077305 | 3640 | 3640 | 3640 | 3640 | 1 |
| 414 | 20241219 | 122700 | 571073665 | 3640 | 3640 | 3640 | 3640 | 1 |
| 415 | 20241219 | 122600 | 571070025 | 3640 | 3640 | 3640 | 3640 | 0 |
| 416 | 20241219 | 122500 | 571070025 | 3640 | 3640 | 3640 | 3640 | 1 |
| 417 | 20241219 | 122400 | 571066385 | 3635 | 3635 | 3635 | 3635 | 551 |
| 418 | 20241219 | 122300 | 569063500 | 3635 | 3635 | 3635 | 3635 | 1 |
| 419 | 20241219 | 122200 | 569059865 | 3635 | 3635 | 3635 | 3635 | 1 |
| 420 | 20241219 | 122100 | 569056230 | 3635 | 3635 | 3635 | 3635 | 1 |
| 421 | 20241219 | 122000 | 569052595 | 3635 | 3635 | 3635 | 3635 | 1 |
| 422 | 20241219 | 121900 | 569048960 | 3635 | 3635 | 3635 | 3635 | 1 |
| 423 | 20241219 | 121800 | 569045325 | 3635 | 3635 | 3635 | 3635 | 1 |
| 424 | 20241219 | 121700 | 569041690 | 3635 | 3635 | 3635 | 3635 | 52 |
| 425 | 20241219 | 121600 | 568852670 | 3635 | 3630 | 3635 | 3610 | 1472 |
| 426 | 20241219 | 121500 | 563506860 | 3625 | 3625 | 3625 | 3625 | 147 |
| 427 | 20241219 | 121400 | 562973985 | 3625 | 3625 | 3625 | 3625 | 28 |
| 428 | 20241219 | 121300 | 562872485 | 3625 | 3625 | 3625 | 3625 | 1 |
| 429 | 20241219 | 121200 | 562868860 | 3625 | 3625 | 3625 | 3620 | 152 |
| 430 | 20241219 | 121100 | 562318610 | 3625 | 3620 | 3625 | 3620 | 1062 |
| 431 | 20241219 | 121000 | 558469235 | 3625 | 3620 | 3625 | 3615 | 973 |
| 432 | 20241219 | 120900 | 554948095 | 3625 | 3655 | 3655 | 3600 | 5522 |
| 433 | 20241219 | 120800 | 535013245 | 3655 | 3660 | 3660 | 3630 | 27 |
| 434 | 20241219 | 120700 | 534915180 | 3660 | 3660 | 3660 | 3660 | 1 |
| 435 | 20241219 | 120600 | 534911520 | 3660 | 3665 | 3665 | 3630 | 93 |
| 436 | 20241219 | 120500 | 534573590 | 3665 | 3675 | 3675 | 3620 | 6677 |
| 437 | 20241219 | 120400 | 510346560 | 3660 | 3660 | 3660 | 3660 | 3 |
| 438 | 20241219 | 120300 | 510335580 | 3675 | 3670 | 3675 | 3670 | 2 |
| 439 | 20241219 | 120200 | 510328235 | 3665 | 3665 | 3665 | 3665 | 1 |
| 440 | 20241219 | 120100 | 510324570 | 3660 | 3660 | 3660 | 3650 | 100 |
| 441 | 20241219 | 120000 | 509958600 | 3660 | 3650 | 3660 | 3650 | 575 |
| 442 | 20241219 | 115900 | 507859300 | 3650 | 3650 | 3650 | 3650 | 1 |
| 443 | 20241219 | 115800 | 507855650 | 3650 | 3650 | 3650 | 3650 | 1 |
| 444 | 20241219 | 115700 | 507852000 | 3650 | 3650 | 3650 | 3650 | 1 |
| 445 | 20241219 | 115600 | 507848350 | 3650 | 3650 | 3650 | 3650 | 1 |
| 446 | 20241219 | 115500 | 507844700 | 3645 | 3650 | 3650 | 3645 | 6 |
| 447 | 20241219 | 115400 | 507822825 | 3650 | 3650 | 3650 | 3650 | 2 |
| 448 | 20241219 | 115300 | 507815525 | 3650 | 3650 | 3650 | 3650 | 1 |
| 449 | 20241219 | 115200 | 507811875 | 3640 | 3650 | 3650 | 3640 | 355 |
| 450 | 20241219 | 115100 | 506519615 | 3650 | 3650 | 3650 | 3650 | 1 |
| 451 | 20241219 | 115000 | 506515965 | 3640 | 3650 | 3650 | 3640 | 22 |
| 452 | 20241219 | 114900 | 506435865 | 3650 | 3650 | 3650 | 3650 | 558 |
| 453 | 20241219 | 114800 | 504399165 | 3650 | 3650 | 3650 | 3650 | 1 |
| 454 | 20241219 | 114700 | 504395515 | 3650 | 3650 | 3650 | 3650 | 1 |
| 455 | 20241219 | 114600 | 504391865 | 3650 | 3650 | 3650 | 3635 | 334 |
| 456 | 20241219 | 114500 | 503172810 | 3650 | 3655 | 3655 | 3650 | 4 |
| 457 | 20241219 | 114400 | 503158205 | 3655 | 3665 | 3665 | 3635 | 2008 |
| 458 | 20241219 | 114300 | 495839505 | 3675 | 3675 | 3675 | 3655 | 161 |
| 459 | 20241219 | 114200 | 495249160 | 3680 | 3680 | 3680 | 3680 | 0 |
| 460 | 20241219 | 114100 | 495249160 | 3680 | 3680 | 3680 | 3680 | 1 |
| 461 | 20241219 | 114000 | 495245480 | 3680 | 3680 | 3680 | 3680 | 2 |
| 462 | 20241219 | 113900 | 495238120 | 3680 | 3675 | 3680 | 3675 | 619 |
| 463 | 20241219 | 113800 | 492962210 | 3675 | 3675 | 3675 | 3675 | 1 |
| 464 | 20241219 | 113700 | 492958535 | 3675 | 3675 | 3675 | 3675 | 1 |
| 465 | 20241219 | 113600 | 492954860 | 3675 | 3675 | 3675 | 3675 | 1 |
| 466 | 20241219 | 113500 | 492951185 | 3675 | 3675 | 3675 | 3675 | 1 |
| 467 | 20241219 | 113400 | 492947510 | 3675 | 3675 | 3675 | 3675 | 1 |
| 468 | 20241219 | 113300 | 492943835 | 3675 | 3675 | 3675 | 3675 | 26 |
| 469 | 20241219 | 113200 | 492848285 | 3650 | 3650 | 3650 | 3650 | 600 |
| 470 | 20241219 | 113100 | 490658285 | 3650 | 3670 | 3670 | 3650 | 205 |
| 471 | 20241219 | 113000 | 489905995 | 3650 | 3675 | 3675 | 3650 | 278 |
| 472 | 20241219 | 112900 | 488890900 | 3675 | 3675 | 3675 | 3675 | 1 |
| 473 | 20241219 | 112800 | 488887225 | 3680 | 3675 | 3680 | 3675 | 952 |
| 474 | 20241219 | 112700 | 485388620 | 3675 | 3675 | 3675 | 3675 | 2 |
| 475 | 20241219 | 112600 | 485381270 | 3665 | 3680 | 3680 | 3665 | 39 |
| 476 | 20241219 | 112500 | 485238320 | 3680 | 3670 | 3680 | 3670 | 3 |
| 477 | 20241219 | 112400 | 485227295 | 3665 | 3660 | 3665 | 3660 | 253 |
| 478 | 20241219 | 112300 | 484301015 | 3660 | 3660 | 3660 | 3660 | 1 |
| 479 | 20241219 | 112200 | 484297355 | 3660 | 3660 | 3660 | 3660 | 1 |
| 480 | 20241219 | 112100 | 484293695 | 3645 | 3645 | 3645 | 3645 | 1 |
| 481 | 20241219 | 112000 | 484290050 | 3660 | 3660 | 3660 | 3660 | 51 |
| 482 | 20241219 | 111900 | 484103390 | 3660 | 3660 | 3660 | 3660 | 1 |
| 483 | 20241219 | 111800 | 484099730 | 3660 | 3660 | 3660 | 3660 | 111 |
| 484 | 20241219 | 111700 | 483693470 | 3660 | 3660 | 3660 | 3640 | 3 |
| 485 | 20241219 | 111600 | 483682510 | 3660 | 3665 | 3665 | 3640 | 626 |
| 486 | 20241219 | 111500 | 481391405 | 3665 | 3665 | 3665 | 3665 | 2 |
| 487 | 20241219 | 111400 | 481384075 | 3655 | 3655 | 3665 | 3655 | 237 |
| 488 | 20241219 | 111300 | 480516090 | 3655 | 3650 | 3655 | 3635 | 252 |
| 489 | 20241219 | 111200 | 479597030 | 3650 | 3645 | 3650 | 3645 | 1002 |
| 490 | 20241219 | 111100 | 475944735 | 3645 | 3645 | 3645 | 3645 | 1 |
| 491 | 20241219 | 111000 | 475941090 | 3645 | 3645 | 3645 | 3645 | 200 |
| 492 | 20241219 | 110900 | 475212090 | 3645 | 3645 | 3645 | 3635 | 392 |
| 493 | 20241219 | 110800 | 473784150 | 3645 | 3645 | 3645 | 3645 | 1 |
| 494 | 20241219 | 110700 | 473780505 | 3645 | 3645 | 3645 | 3645 | 1 |
| 495 | 20241219 | 110600 | 473776860 | 3645 | 3645 | 3645 | 3645 | 2 |
| 496 | 20241219 | 110500 | 473769570 | 3645 | 3645 | 3645 | 3645 | 2 |
| 497 | 20241219 | 110400 | 473762280 | 3635 | 3645 | 3645 | 3635 | 4 |
| 498 | 20241219 | 110300 | 473747730 | 3635 | 3645 | 3645 | 3635 | 12 |
| 499 | 20241219 | 110200 | 473704100 | 3645 | 3645 | 3645 | 3645 | 2 |
| 500 | 20241219 | 110100 | 473696810 | 3640 | 3665 | 3665 | 3640 | 1298 |
| 501 | 20241219 | 110000 | 468970540 | 3665 | 3670 | 3670 | 3645 | 1304 |
| 502 | 20241219 | 105900 | 464206790 | 3670 | 3660 | 3670 | 3660 | 2 |
| 503 | 20241219 | 105800 | 464199460 | 3670 | 3665 | 3670 | 3665 | 1411 |
| 504 | 20241219 | 105700 | 459028140 | 3665 | 3665 | 3665 | 3665 | 21 |
| 505 | 20241219 | 105600 | 458951175 | 3665 | 3655 | 3665 | 3655 | 19 |
| 506 | 20241219 | 105500 | 458881660 | 3655 | 3650 | 3655 | 3650 | 1625 |
| 507 | 20241219 | 105400 | 452950245 | 3650 | 3650 | 3650 | 3650 | 4 |
| 508 | 20241219 | 105300 | 452935645 | 3650 | 3650 | 3650 | 3650 | 56 |
| 509 | 20241219 | 105200 | 452731245 | 3650 | 3650 | 3650 | 3645 | 52 |
| 510 | 20241219 | 105100 | 452541695 | 3650 | 3650 | 3650 | 3650 | 1 |
| 511 | 20241219 | 105000 | 452538045 | 3650 | 3635 | 3650 | 3630 | 277 |
| 512 | 20241219 | 104900 | 451528265 | 3635 | 3645 | 3650 | 3635 | 1035 |
| 513 | 20241219 | 104800 | 447759015 | 3645 | 3645 | 3645 | 3645 | 12 |
| 514 | 20241219 | 104700 | 447715275 | 3645 | 3645 | 3645 | 3645 | 1 |
| 515 | 20241219 | 104600 | 447711630 | 3635 | 3650 | 3650 | 3635 | 5 |
| 516 | 20241219 | 104500 | 447693440 | 3645 | 3645 | 3645 | 3645 | 1504 |
| 517 | 20241219 | 104400 | 442211360 | 3645 | 3645 | 3645 | 3645 | 1 |
| 518 | 20241219 | 104300 | 442207715 | 3645 | 3645 | 3645 | 3645 | 2 |
| 519 | 20241219 | 104200 | 442200425 | 3645 | 3645 | 3645 | 3635 | 5 |
| 520 | 20241219 | 104100 | 442182230 | 3645 | 3645 | 3645 | 3645 | 1 |
| 521 | 20241219 | 104000 | 442178585 | 3645 | 3645 | 3645 | 3645 | 1 |
| 522 | 20241219 | 103900 | 442174940 | 3645 | 3645 | 3645 | 3645 | 1 |
| 523 | 20241219 | 103800 | 442171295 | 3645 | 3645 | 3645 | 3635 | 281 |
| 524 | 20241219 | 103700 | 441149840 | 3645 | 3630 | 3645 | 3630 | 152 |
| 525 | 20241219 | 103600 | 440598065 | 3645 | 3645 | 3645 | 3630 | 12 |
| 526 | 20241219 | 103500 | 440554475 | 3645 | 3645 | 3645 | 3645 | 1 |
| 527 | 20241219 | 103400 | 440550830 | 3645 | 3650 | 3650 | 3635 | 81 |
| 528 | 20241219 | 103300 | 440256310 | 3650 | 3650 | 3650 | 3650 | 1 |
| 529 | 20241219 | 103200 | 440252660 | 3650 | 3650 | 3650 | 3650 | 1 |
| 530 | 20241219 | 103100 | 440249010 | 3650 | 3650 | 3650 | 3630 | 7117 |
| 531 | 20241219 | 103000 | 414305140 | 3665 | 3665 | 3665 | 3665 | 1 |
| 532 | 20241219 | 102900 | 414301475 | 3650 | 3665 | 3665 | 3650 | 45 |
| 533 | 20241219 | 102800 | 414137210 | 3665 | 3665 | 3665 | 3665 | 1 |
| 534 | 20241219 | 102700 | 414133545 | 3665 | 3665 | 3665 | 3665 | 1 |
| 535 | 20241219 | 102600 | 414129880 | 3655 | 3655 | 3655 | 3655 | 30 |
| 536 | 20241219 | 102500 | 414020230 | 3665 | 3665 | 3665 | 3665 | 1 |
| 537 | 20241219 | 102400 | 414016565 | 3665 | 3665 | 3665 | 3665 | 1 |
| 538 | 20241219 | 102300 | 414012900 | 3665 | 3665 | 3665 | 3665 | 1 |
| 539 | 20241219 | 102200 | 414009235 | 3665 | 3665 | 3665 | 3665 | 1 |
| 540 | 20241219 | 102100 | 414005570 | 3665 | 3650 | 3665 | 3650 | 1004 |
| 541 | 20241219 | 102000 | 410340925 | 3655 | 3665 | 3665 | 3655 | 2282 |
| 542 | 20241219 | 101900 | 402000205 | 3665 | 3665 | 3665 | 3660 | 956 |
| 543 | 20241219 | 101800 | 398501225 | 3660 | 3675 | 3675 | 3660 | 124 |
| 544 | 20241219 | 101700 | 398047220 | 3675 | 3675 | 3675 | 3675 | 1 |
| 545 | 20241219 | 101600 | 398043545 | 3665 | 3665 | 3675 | 3665 | 1014 |
| 546 | 20241219 | 101500 | 394327225 | 3675 | 3675 | 3675 | 3665 | 253 |
| 547 | 20241219 | 101400 | 393399155 | 3675 | 3675 | 3675 | 3675 | 3 |
| 548 | 20241219 | 101300 | 393388130 | 3670 | 3680 | 3680 | 3670 | 308 |
| 549 | 20241219 | 101200 | 392257760 | 3670 | 3680 | 3680 | 3670 | 194 |
| 550 | 20241219 | 101100 | 391545770 | 3680 | 3675 | 3690 | 3665 | 1197 |
| 551 | 20241219 | 101000 | 387152250 | 3685 | 3685 | 3685 | 3685 | 450 |
| 552 | 20241219 | 100900 | 385494000 | 3685 | 3685 | 3685 | 3675 | 41 |
| 553 | 20241219 | 100800 | 385343115 | 3675 | 3685 | 3685 | 3670 | 481 |
| 554 | 20241219 | 100700 | 383577730 | 3670 | 3685 | 3685 | 3670 | 579 |
| 555 | 20241219 | 100600 | 381452050 | 3680 | 3685 | 3685 | 3680 | 2 |
| 556 | 20241219 | 100500 | 381444685 | 3675 | 3675 | 3675 | 3675 | 3 |
| 557 | 20241219 | 100400 | 381433660 | 3685 | 3685 | 3685 | 3685 | 1 |
| 558 | 20241219 | 100300 | 381429975 | 3675 | 3685 | 3685 | 3675 | 11 |
| 559 | 20241219 | 100200 | 381389535 | 3675 | 3675 | 3675 | 3675 | 98 |
| 560 | 20241219 | 100100 | 381029385 | 3675 | 3680 | 3680 | 3670 | 518 |
| 561 | 20241219 | 100000 | 379128190 | 3680 | 3675 | 3680 | 3675 | 34 |
| 562 | 20241219 | 095900 | 379003225 | 3680 | 3675 | 3680 | 3670 | 135 |
| 563 | 20241219 | 095800 | 378507135 | 3680 | 3670 | 3680 | 3665 | 342 |
| 564 | 20241219 | 095700 | 377253685 | 3665 | 3675 | 3680 | 3665 | 438 |
| 565 | 20241219 | 095600 | 375646635 | 3680 | 3680 | 3680 | 3680 | 71 |
| 566 | 20241219 | 095500 | 375385355 | 3670 | 3680 | 3680 | 3670 | 42 |
| 567 | 20241219 | 095400 | 375231095 | 3670 | 3675 | 3675 | 3665 | 371 |
| 568 | 20241219 | 095300 | 373871180 | 3680 | 3680 | 3680 | 3660 | 254 |
| 569 | 20241219 | 095200 | 372937460 | 3665 | 3665 | 3685 | 3665 | 376 |
| 570 | 20241219 | 095100 | 371559300 | 3665 | 3690 | 3690 | 3665 | 1189 |
| 571 | 20241219 | 095000 | 367195400 | 3690 | 3685 | 3695 | 3675 | 1215 |
| 572 | 20241219 | 094900 | 362729730 | 3695 | 3695 | 3695 | 3690 | 3 |
| 573 | 20241219 | 094800 | 362718650 | 3695 | 3695 | 3695 | 3680 | 410 |
| 574 | 20241219 | 094700 | 361209815 | 3690 | 3700 | 3700 | 3690 | 3 |
| 575 | 20241219 | 094600 | 361198730 | 3675 | 3690 | 3690 | 3675 | 227 |
| 576 | 20241219 | 094500 | 360364165 | 3680 | 3715 | 3715 | 3680 | 1561 |
| 577 | 20241219 | 094400 | 354596480 | 3695 | 3695 | 3710 | 3695 | 138 |
| 578 | 20241219 | 094300 | 354085865 | 3695 | 3695 | 3695 | 3695 | 0 |
| 579 | 20241219 | 094200 | 354085865 | 3695 | 3695 | 3695 | 3695 | 29 |
| 580 | 20241219 | 094100 | 353978710 | 3675 | 3695 | 3700 | 3675 | 374 |
| 581 | 20241219 | 094000 | 352596905 | 3680 | 3680 | 3680 | 3680 | 796 |
| 582 | 20241219 | 093900 | 349667625 | 3680 | 3675 | 3680 | 3675 | 389 |
| 583 | 20241219 | 093800 | 348238045 | 3675 | 3675 | 3675 | 3675 | 504 |
| 584 | 20241219 | 093700 | 346385845 | 3675 | 3680 | 3680 | 3655 | 1186 |
| 585 | 20241219 | 093600 | 342038275 | 3665 | 3700 | 3700 | 3665 | 2220 |
| 586 | 20241219 | 093500 | 333881455 | 3690 | 3705 | 3705 | 3690 | 279 |
| 587 | 20241219 | 093400 | 332851855 | 3685 | 3710 | 3710 | 3685 | 24 |
| 588 | 20241219 | 093300 | 332763390 | 3710 | 3700 | 3710 | 3690 | 206 |
| 589 | 20241219 | 093200 | 332001450 | 3700 | 3700 | 3700 | 3700 | 230 |
| 590 | 20241219 | 093100 | 331150450 | 3700 | 3695 | 3700 | 3690 | 1473 |
| 591 | 20241219 | 093000 | 325704110 | 3695 | 3695 | 3695 | 3695 | 1 |
| 592 | 20241219 | 092900 | 325700415 | 3680 | 3695 | 3695 | 3680 | 31 |
| 593 | 20241219 | 092800 | 325586020 | 3695 | 3685 | 3695 | 3685 | 550 |
| 594 | 20241219 | 092700 | 323554845 | 3685 | 3685 | 3685 | 3675 | 225 |
| 595 | 20241219 | 092600 | 322727720 | 3675 | 3690 | 3690 | 3675 | 223 |
| 596 | 20241219 | 092500 | 321906735 | 3685 | 3695 | 3695 | 3685 | 90 |
| 597 | 20241219 | 092400 | 321575075 | 3695 | 3695 | 3695 | 3690 | 325 |
| 598 | 20241219 | 092300 | 320375800 | 3690 | 3690 | 3690 | 3680 | 302 |
| 599 | 20241219 | 092200 | 319263370 | 3675 | 3670 | 3680 | 3670 | 3194 |
| 600 | 20241219 | 092100 | 307519755 | 3670 | 3670 | 3675 | 3670 | 271 |
| 601 | 20241219 | 092000 | 306525180 | 3675 | 3675 | 3675 | 3665 | 355 |
| 602 | 20241219 | 091900 | 305223945 | 3670 | 3670 | 3675 | 3660 | 647 |
| 603 | 20241219 | 091800 | 302850525 | 3660 | 3675 | 3675 | 3660 | 1017 |
| 604 | 20241219 | 091700 | 299117460 | 3675 | 3680 | 3680 | 3665 | 1758 |
| 605 | 20241219 | 091600 | 292657070 | 3675 | 3680 | 3680 | 3660 | 261 |
| 606 | 20241219 | 091500 | 291699140 | 3675 | 3665 | 3685 | 3665 | 3868 |
| 607 | 20241219 | 091400 | 277486360 | 3670 | 3670 | 3670 | 3650 | 2978 |
| 608 | 20241219 | 091300 | 266602660 | 3665 | 3675 | 3675 | 3655 | 2685 |
| 609 | 20241219 | 091200 | 256787610 | 3670 | 3675 | 3675 | 3655 | 905 |
| 610 | 20241219 | 091100 | 253468965 | 3675 | 3700 | 3700 | 3655 | 5982 |
| 611 | 20241219 | 091000 | 231566555 | 3700 | 3710 | 3710 | 3670 | 4734 |
| 612 | 20241219 | 090900 | 214167370 | 3700 | 3705 | 3710 | 3700 | 550 |
| 613 | 20241219 | 090800 | 212129760 | 3705 | 3680 | 3705 | 3675 | 8000 |
| 614 | 20241219 | 090700 | 182712300 | 3675 | 3700 | 3700 | 3675 | 5688 |
| 615 | 20241219 | 090600 | 161749905 | 3710 | 3690 | 3725 | 3680 | 2399 |
| 616 | 20241219 | 090500 | 152896395 | 3690 | 3725 | 3725 | 3690 | 1177 |
| 617 | 20241219 | 090400 | 148544360 | 3730 | 3700 | 3730 | 3700 | 1037 |
| 618 | 20241219 | 090300 | 144698375 | 3700 | 3705 | 3705 | 3665 | 12549 |
| 619 | 20241219 | 090200 | 98624590 | 3705 | 3680 | 3705 | 3630 | 6886 |
| 620 | 20241219 | 090100 | 73462470 | 3680 | 3640 | 3685 | 3625 | 9133 |
| 621 | 20241219 | 090000 | 40278695 | 3665 | 3730 | 3780 | 3640 | 10874 |