28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 184100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 1127 |
| 3 | 20241219 | 184000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 4 | 20241219 | 183900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 5 | 20241219 | 183800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 6 | 20241219 | 183700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 7 | 20241219 | 183600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 8 | 20241219 | 183500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 9 | 20241219 | 183400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 10 | 20241219 | 183300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 11 | 20241219 | 183200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 12 | 20241219 | 183100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 13 | 20241219 | 183000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 14 | 20241219 | 182900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 15 | 20241219 | 182800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 16 | 20241219 | 182700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 17 | 20241219 | 182600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 18 | 20241219 | 182500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 19 | 20241219 | 182400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 20 | 20241219 | 182300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 21 | 20241219 | 182200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 22 | 20241219 | 182100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 23 | 20241219 | 182000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 24 | 20241219 | 181900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 25 | 20241219 | 181800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 26 | 20241219 | 181700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 27 | 20241219 | 181600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 28 | 20241219 | 181500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 29 | 20241219 | 181400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 30 | 20241219 | 181300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 31 | 20241219 | 181200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 32 | 20241219 | 181100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 1127 |
| 33 | 20241219 | 181000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 34 | 20241219 | 180900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 35 | 20241219 | 180800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 36 | 20241219 | 180700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 37 | 20241219 | 180600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 38 | 20241219 | 180500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 39 | 20241219 | 180400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 40 | 20241219 | 180300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 41 | 20241219 | 180200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 42 | 20241219 | 180100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 43 | 20241219 | 180000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 44 | 20241219 | 175900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 45 | 20241219 | 175800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 46 | 20241219 | 175700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 47 | 20241219 | 175600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 48 | 20241219 | 175500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 49 | 20241219 | 175400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 50 | 20241219 | 175300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 51 | 20241219 | 175200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 52 | 20241219 | 175100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 53 | 20241219 | 175000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 54 | 20241219 | 174900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 55 | 20241219 | 174800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 56 | 20241219 | 174700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 57 | 20241219 | 174600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 58 | 20241219 | 174500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 59 | 20241219 | 174400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 60 | 20241219 | 174300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 61 | 20241219 | 174200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 62 | 20241219 | 174100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 1127 |
| 63 | 20241219 | 174000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 64 | 20241219 | 173900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 65 | 20241219 | 173800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 66 | 20241219 | 173700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 67 | 20241219 | 173600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 68 | 20241219 | 173500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 69 | 20241219 | 173400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 70 | 20241219 | 173300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 71 | 20241219 | 173200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 72 | 20241219 | 173100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 73 | 20241219 | 173000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 74 | 20241219 | 172900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 75 | 20241219 | 172800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 76 | 20241219 | 172700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 77 | 20241219 | 172600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 78 | 20241219 | 172500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 79 | 20241219 | 172400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 80 | 20241219 | 172300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 81 | 20241219 | 172200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 82 | 20241219 | 172100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 83 | 20241219 | 172000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 84 | 20241219 | 171900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 85 | 20241219 | 171800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 86 | 20241219 | 171700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 87 | 20241219 | 171600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 88 | 20241219 | 171500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 89 | 20241219 | 171400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 90 | 20241219 | 171300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 91 | 20241219 | 171200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 92 | 20241219 | 171100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 1127 |
| 93 | 20241219 | 171000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 94 | 20241219 | 170900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 95 | 20241219 | 170800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 96 | 20241219 | 170700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 97 | 20241219 | 170600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 98 | 20241219 | 170500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 99 | 20241219 | 170400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 100 | 20241219 | 170300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 101 | 20241219 | 170200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 102 | 20241219 | 170100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 103 | 20241219 | 170000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 104 | 20241219 | 165900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 105 | 20241219 | 165800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 106 | 20241219 | 165700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 107 | 20241219 | 165600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 108 | 20241219 | 165500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 109 | 20241219 | 165400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 110 | 20241219 | 165300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 111 | 20241219 | 165200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 112 | 20241219 | 165100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 113 | 20241219 | 165000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 114 | 20241219 | 164900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 115 | 20241219 | 164800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 116 | 20241219 | 164700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 117 | 20241219 | 164600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 118 | 20241219 | 164500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 119 | 20241219 | 164400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 120 | 20241219 | 164300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 121 | 20241219 | 164200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 122 | 20241219 | 164100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 1127 |
| 123 | 20241219 | 164000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 124 | 20241219 | 163900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 125 | 20241219 | 163800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 126 | 20241219 | 163700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 127 | 20241219 | 163600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 128 | 20241219 | 163500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 129 | 20241219 | 163400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 130 | 20241219 | 163300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 131 | 20241219 | 163200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 132 | 20241219 | 163100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 133 | 20241219 | 163000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 134 | 20241219 | 162900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 135 | 20241219 | 162800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 136 | 20241219 | 162700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 137 | 20241219 | 162600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 138 | 20241219 | 162500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 139 | 20241219 | 162400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 140 | 20241219 | 162300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 141 | 20241219 | 162200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 142 | 20241219 | 162100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 143 | 20241219 | 162000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 144 | 20241219 | 161900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 145 | 20241219 | 161800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 146 | 20241219 | 161700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 147 | 20241219 | 161600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 148 | 20241219 | 161500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 149 | 20241219 | 161400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 150 | 20241219 | 161300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 151 | 20241219 | 161200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 152 | 20241219 | 161100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 1127 |
| 153 | 20241219 | 161000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 154 | 20241219 | 160900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 155 | 20241219 | 160800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 156 | 20241219 | 160700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 157 | 20241219 | 160600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 158 | 20241219 | 160500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 159 | 20241219 | 160400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 160 | 20241219 | 160300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 161 | 20241219 | 160200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 162 | 20241219 | 160100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 163 | 20241219 | 160000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 164 | 20241219 | 155900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 165 | 20241219 | 155800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 166 | 20241219 | 155700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 167 | 20241219 | 155600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 168 | 20241219 | 155500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 169 | 20241219 | 155400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 170 | 20241219 | 155300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 171 | 20241219 | 155200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 172 | 20241219 | 155100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 173 | 20241219 | 155000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 174 | 20241219 | 154900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 175 | 20241219 | 154800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 176 | 20241219 | 154700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 177 | 20241219 | 154600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 178 | 20241219 | 154500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 179 | 20241219 | 154400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 180 | 20241219 | 154300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 181 | 20241219 | 154200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 182 | 20241219 | 154100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 1127 |
| 183 | 20241219 | 154000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 184 | 20241219 | 153900 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 185 | 20241219 | 153800 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 186 | 20241219 | 153700 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 187 | 20241219 | 153600 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 188 | 20241219 | 153500 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 189 | 20241219 | 153400 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 190 | 20241219 | 153300 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 191 | 20241219 | 153200 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 192 | 20241219 | 153100 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 193 | 20241219 | 153000 | 1979664930 | 4535 | 4535 | 4535 | 4535 | 1127 |
| 194 | 20241219 | 152900 | 1974553985 | 4545 | 4545 | 4545 | 4545 | 0 |
| 195 | 20241219 | 152800 | 1974553985 | 4545 | 4545 | 4545 | 4545 | 0 |
| 196 | 20241219 | 152700 | 1974553985 | 4545 | 4545 | 4545 | 4545 | 0 |
| 197 | 20241219 | 152600 | 1974553985 | 4545 | 4545 | 4545 | 4545 | 0 |
| 198 | 20241219 | 152500 | 1974553985 | 4545 | 4545 | 4545 | 4545 | 0 |
| 199 | 20241219 | 152400 | 1974553985 | 4545 | 4545 | 4545 | 4545 | 0 |
| 200 | 20241219 | 152300 | 1974553985 | 4545 | 4545 | 4545 | 4545 | 0 |
| 201 | 20241219 | 152200 | 1974553985 | 4545 | 4545 | 4545 | 4545 | 0 |
| 202 | 20241219 | 152100 | 1974553985 | 4545 | 4545 | 4545 | 4545 | 0 |
| 203 | 20241219 | 152000 | 1974553985 | 4545 | 4545 | 4545 | 4545 | 0 |
| 204 | 20241219 | 151900 | 1974553985 | 4545 | 4545 | 4545 | 4545 | 66 |
| 205 | 20241219 | 151800 | 1974254015 | 4545 | 4530 | 4545 | 4530 | 3109 |
| 206 | 20241219 | 151700 | 1960139000 | 4530 | 4530 | 4530 | 4530 | 22 |
| 207 | 20241219 | 151600 | 1960039340 | 4530 | 4530 | 4530 | 4530 | 294 |
| 208 | 20241219 | 151500 | 1958707520 | 4535 | 4520 | 4535 | 4520 | 1002 |
| 209 | 20241219 | 151400 | 1954178450 | 4545 | 4545 | 4545 | 4545 | 0 |
| 210 | 20241219 | 151300 | 1954178450 | 4545 | 4545 | 4545 | 4545 | 0 |
| 211 | 20241219 | 151200 | 1954178450 | 4545 | 4545 | 4545 | 4545 | 0 |
| 212 | 20241219 | 151100 | 1954178450 | 4545 | 4520 | 4545 | 4520 | 5699 |
| 213 | 20241219 | 151000 | 1928304280 | 4530 | 4515 | 4530 | 4515 | 8063 |
| 214 | 20241219 | 150900 | 1891862345 | 4515 | 4490 | 4515 | 4490 | 110 |
| 215 | 20241219 | 150800 | 1891368195 | 4490 | 4495 | 4495 | 4490 | 101 |
| 216 | 20241219 | 150700 | 1890914315 | 4495 | 4495 | 4495 | 4495 | 8 |
| 217 | 20241219 | 150600 | 1890878355 | 4520 | 4515 | 4520 | 4485 | 8615 |
| 218 | 20241219 | 150500 | 1852170735 | 4520 | 4525 | 4525 | 4520 | 2109 |
| 219 | 20241219 | 150400 | 1842634800 | 4530 | 4535 | 4535 | 4530 | 1500 |
| 220 | 20241219 | 150300 | 1835837300 | 4530 | 4530 | 4530 | 4530 | 92 |
| 221 | 20241219 | 150200 | 1835420540 | 4535 | 4535 | 4535 | 4535 | 3 |
| 222 | 20241219 | 150100 | 1835406935 | 4540 | 4540 | 4540 | 4540 | 0 |
| 223 | 20241219 | 150000 | 1835406935 | 4540 | 4540 | 4540 | 4535 | 543 |
| 224 | 20241219 | 145900 | 1832941720 | 4535 | 4540 | 4545 | 4535 | 198 |
| 225 | 20241219 | 145800 | 1832042095 | 4540 | 4540 | 4540 | 4540 | 0 |
| 226 | 20241219 | 145700 | 1832042095 | 4540 | 4540 | 4540 | 4540 | 0 |
| 227 | 20241219 | 145600 | 1832042095 | 4540 | 4540 | 4540 | 4540 | 0 |
| 228 | 20241219 | 145500 | 1832042095 | 4540 | 4540 | 4540 | 4540 | 0 |
| 229 | 20241219 | 145400 | 1832042095 | 4540 | 4545 | 4545 | 4540 | 119 |
| 230 | 20241219 | 145300 | 1831501245 | 4530 | 4545 | 4545 | 4530 | 282 |
| 231 | 20241219 | 145200 | 1830221210 | 4540 | 4540 | 4540 | 4540 | 106 |
| 232 | 20241219 | 145100 | 1829739970 | 4535 | 4535 | 4540 | 4535 | 228 |
| 233 | 20241219 | 145000 | 1828705955 | 4535 | 4530 | 4535 | 4530 | 1054 |
| 234 | 20241219 | 144900 | 1823926490 | 4530 | 4530 | 4530 | 4530 | 90 |
| 235 | 20241219 | 144800 | 1823518790 | 4535 | 4535 | 4535 | 4535 | 100 |
| 236 | 20241219 | 144700 | 1823065290 | 4535 | 4535 | 4535 | 4535 | 0 |
| 237 | 20241219 | 144600 | 1823065290 | 4535 | 4535 | 4535 | 4535 | 1579 |
| 238 | 20241219 | 144500 | 1815904525 | 4545 | 4545 | 4545 | 4545 | 161 |
| 239 | 20241219 | 144400 | 1815172780 | 4545 | 4545 | 4545 | 4540 | 1212 |
| 240 | 20241219 | 144300 | 1809664740 | 4545 | 4545 | 4545 | 4545 | 3 |
| 241 | 20241219 | 144200 | 1809651105 | 4545 | 4545 | 4545 | 4545 | 0 |
| 242 | 20241219 | 144100 | 1809651105 | 4545 | 4540 | 4545 | 4540 | 934 |
| 243 | 20241219 | 144000 | 1805406435 | 4540 | 4540 | 4540 | 4540 | 0 |
| 244 | 20241219 | 143900 | 1805406435 | 4540 | 4535 | 4540 | 4535 | 848 |
| 245 | 20241219 | 143800 | 1801556530 | 4535 | 4535 | 4535 | 4535 | 0 |
| 246 | 20241219 | 143700 | 1801556530 | 4535 | 4520 | 4535 | 4520 | 1251 |
| 247 | 20241219 | 143600 | 1795899010 | 4545 | 4545 | 4545 | 4545 | 0 |
| 248 | 20241219 | 143500 | 1795899010 | 4545 | 4515 | 4545 | 4515 | 110 |
| 249 | 20241219 | 143400 | 1795402060 | 4545 | 4540 | 4545 | 4540 | 80 |
| 250 | 20241219 | 143300 | 1795038810 | 4515 | 4515 | 4515 | 4515 | 157 |
| 251 | 20241219 | 143200 | 1794329955 | 4515 | 4540 | 4540 | 4515 | 2500 |
| 252 | 20241219 | 143100 | 1783003705 | 4550 | 4540 | 4550 | 4540 | 3084 |
| 253 | 20241219 | 143000 | 1768986540 | 4540 | 4525 | 4540 | 4500 | 1400 |
| 254 | 20241219 | 142900 | 1762632445 | 4495 | 4525 | 4525 | 4490 | 2951 |
| 255 | 20241219 | 142800 | 1749344385 | 4505 | 4530 | 4530 | 4495 | 3004 |
| 256 | 20241219 | 142700 | 1735806555 | 4520 | 4530 | 4545 | 4520 | 913 |
| 257 | 20241219 | 142600 | 1731657185 | 4530 | 4520 | 4530 | 4500 | 2163 |
| 258 | 20241219 | 142500 | 1721889885 | 4520 | 4515 | 4520 | 4510 | 630 |
| 259 | 20241219 | 142400 | 1719046845 | 4515 | 4545 | 4545 | 4515 | 37 |
| 260 | 20241219 | 142300 | 1718879485 | 4515 | 4545 | 4545 | 4515 | 1717 |
| 261 | 20241219 | 142200 | 1711121995 | 4520 | 4545 | 4545 | 4520 | 70 |
| 262 | 20241219 | 142100 | 1710805020 | 4545 | 4520 | 4545 | 4520 | 49 |
| 263 | 20241219 | 142000 | 1710582670 | 4520 | 4515 | 4520 | 4515 | 5 |
| 264 | 20241219 | 141900 | 1710560080 | 4515 | 4550 | 4550 | 4515 | 34 |
| 265 | 20241219 | 141800 | 1710405820 | 4550 | 4535 | 4550 | 4530 | 1945 |
| 266 | 20241219 | 141700 | 1701581850 | 4535 | 4535 | 4535 | 4515 | 120 |
| 267 | 20241219 | 141600 | 1701039710 | 4535 | 4545 | 4545 | 4510 | 3516 |
| 268 | 20241219 | 141500 | 1685168390 | 4545 | 4560 | 4560 | 4545 | 2790 |
| 269 | 20241219 | 141400 | 1672447535 | 4560 | 4540 | 4560 | 4540 | 54 |
| 270 | 20241219 | 141300 | 1672201315 | 4535 | 4540 | 4565 | 4535 | 2165 |
| 271 | 20241219 | 141200 | 1662378765 | 4535 | 4540 | 4540 | 4520 | 120 |
| 272 | 20241219 | 141100 | 1661834530 | 4540 | 4515 | 4550 | 4515 | 10296 |
| 273 | 20241219 | 141000 | 1615259080 | 4515 | 4485 | 4515 | 4485 | 9125 |
| 274 | 20241219 | 140900 | 1574251685 | 4490 | 4465 | 4490 | 4465 | 3790 |
| 275 | 20241219 | 140800 | 1557264485 | 4465 | 4480 | 4480 | 4465 | 1076 |
| 276 | 20241219 | 140700 | 1552454535 | 4480 | 4465 | 4480 | 4465 | 125 |
| 277 | 20241219 | 140600 | 1551896275 | 4465 | 4480 | 4480 | 4450 | 2021 |
| 278 | 20241219 | 140500 | 1542902270 | 4485 | 4480 | 4485 | 4480 | 24 |
| 279 | 20241219 | 140400 | 1542794670 | 4485 | 4455 | 4485 | 4455 | 1446 |
| 280 | 20241219 | 140300 | 1536345330 | 4455 | 4460 | 4460 | 4410 | 383 |
| 281 | 20241219 | 140200 | 1534649530 | 4460 | 4475 | 4475 | 4460 | 2849 |
| 282 | 20241219 | 140100 | 1521920445 | 4470 | 4445 | 4520 | 4440 | 36667 |
| 283 | 20241219 | 140000 | 1357396605 | 4445 | 4445 | 4445 | 4445 | 3 |
| 284 | 20241219 | 135900 | 1357383270 | 4450 | 4450 | 4450 | 4450 | 52 |
| 285 | 20241219 | 135800 | 1357151870 | 4430 | 4430 | 4430 | 4430 | 37 |
| 286 | 20241219 | 135700 | 1356987960 | 4430 | 4430 | 4430 | 4430 | 1 |
| 287 | 20241219 | 135600 | 1356983530 | 4450 | 4450 | 4450 | 4450 | 2 |
| 288 | 20241219 | 135500 | 1356974630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 289 | 20241219 | 135400 | 1356974630 | 4435 | 4435 | 4435 | 4435 | 500 |
| 290 | 20241219 | 135300 | 1354757130 | 4435 | 4435 | 4435 | 4435 | 0 |
| 291 | 20241219 | 135200 | 1354757130 | 4435 | 4425 | 4435 | 4420 | 1002 |
| 292 | 20241219 | 135100 | 1350327120 | 4420 | 4430 | 4430 | 4420 | 502 |
| 293 | 20241219 | 135000 | 1348104095 | 4430 | 4430 | 4430 | 4430 | 0 |
| 294 | 20241219 | 134900 | 1348104095 | 4430 | 4430 | 4430 | 4430 | 0 |
| 295 | 20241219 | 134800 | 1348104095 | 4430 | 4430 | 4450 | 4430 | 317 |
| 296 | 20241219 | 134700 | 1346693745 | 4450 | 4450 | 4450 | 4450 | 0 |
| 297 | 20241219 | 134600 | 1346693745 | 4450 | 4450 | 4450 | 4450 | 99 |
| 298 | 20241219 | 134500 | 1346253195 | 4450 | 4450 | 4450 | 4450 | 911 |
| 299 | 20241219 | 134400 | 1342199245 | 4450 | 4450 | 4450 | 4450 | 177 |
| 300 | 20241219 | 134300 | 1341411595 | 4450 | 4425 | 4455 | 4425 | 6687 |
| 301 | 20241219 | 134200 | 1311709635 | 4420 | 4420 | 4420 | 4420 | 200 |
| 302 | 20241219 | 134100 | 1310825635 | 4420 | 4420 | 4420 | 4420 | 4 |
| 303 | 20241219 | 134000 | 1310807955 | 4420 | 4420 | 4420 | 4420 | 0 |
| 304 | 20241219 | 133900 | 1310807955 | 4420 | 4420 | 4425 | 4420 | 130 |
| 305 | 20241219 | 133800 | 1310232765 | 4410 | 4410 | 4410 | 4410 | 2 |
| 306 | 20241219 | 133700 | 1310223945 | 4410 | 4410 | 4410 | 4410 | 0 |
| 307 | 20241219 | 133600 | 1310223945 | 4410 | 4415 | 4415 | 4410 | 1010 |
| 308 | 20241219 | 133500 | 1305769795 | 4425 | 4425 | 4425 | 4425 | 0 |
| 309 | 20241219 | 133400 | 1305769795 | 4425 | 4425 | 4425 | 4425 | 0 |
| 310 | 20241219 | 133300 | 1305769795 | 4425 | 4425 | 4425 | 4425 | 0 |
| 311 | 20241219 | 133200 | 1305769795 | 4425 | 4420 | 4425 | 4420 | 1152 |
| 312 | 20241219 | 133100 | 1300677205 | 4420 | 4420 | 4420 | 4420 | 0 |
| 313 | 20241219 | 133000 | 1300677205 | 4420 | 4415 | 4420 | 4410 | 1002 |
| 314 | 20241219 | 132900 | 1296248385 | 4415 | 4415 | 4415 | 4415 | 645 |
| 315 | 20241219 | 132800 | 1293400710 | 4400 | 4410 | 4410 | 4400 | 5080 |
| 316 | 20241219 | 132700 | 1271047910 | 4410 | 4400 | 4415 | 4400 | 2405 |
| 317 | 20241219 | 132600 | 1260450085 | 4400 | 4390 | 4400 | 4390 | 1772 |
| 318 | 20241219 | 132500 | 1252660750 | 4390 | 4390 | 4390 | 4390 | 34 |
| 319 | 20241219 | 132400 | 1252511490 | 4380 | 4385 | 4385 | 4380 | 2 |
| 320 | 20241219 | 132300 | 1252502725 | 4380 | 4380 | 4380 | 4380 | 0 |
| 321 | 20241219 | 132200 | 1252502725 | 4380 | 4380 | 4380 | 4380 | 516 |
| 322 | 20241219 | 132100 | 1250242645 | 4385 | 4390 | 4390 | 4385 | 612 |
| 323 | 20241219 | 132000 | 1247557390 | 4390 | 4390 | 4390 | 4390 | 3 |
| 324 | 20241219 | 131900 | 1247544220 | 4390 | 4390 | 4390 | 4390 | 154 |
| 325 | 20241219 | 131800 | 1246868160 | 4390 | 4390 | 4390 | 4390 | 0 |
| 326 | 20241219 | 131700 | 1246868160 | 4390 | 4390 | 4390 | 4390 | 4 |
| 327 | 20241219 | 131600 | 1246850600 | 4390 | 4390 | 4390 | 4390 | 502 |
| 328 | 20241219 | 131500 | 1244646820 | 4400 | 4400 | 4400 | 4400 | 85 |
| 329 | 20241219 | 131400 | 1244272820 | 4395 | 4395 | 4395 | 4390 | 600 |
| 330 | 20241219 | 131300 | 1241638320 | 4390 | 4390 | 4390 | 4390 | 4 |
| 331 | 20241219 | 131200 | 1241620760 | 4385 | 4385 | 4385 | 4385 | 141 |
| 332 | 20241219 | 131100 | 1241002475 | 4385 | 4390 | 4390 | 4385 | 384 |
| 333 | 20241219 | 131000 | 1239316830 | 4405 | 4405 | 4405 | 4405 | 460 |
| 334 | 20241219 | 130900 | 1237290530 | 4410 | 4410 | 4410 | 4410 | 42 |
| 335 | 20241219 | 130800 | 1237105310 | 4420 | 4420 | 4420 | 4420 | 0 |
| 336 | 20241219 | 130700 | 1237105310 | 4420 | 4410 | 4420 | 4410 | 365 |
| 337 | 20241219 | 130600 | 1235495650 | 4415 | 4425 | 4425 | 4415 | 566 |
| 338 | 20241219 | 130500 | 1232996740 | 4425 | 4425 | 4425 | 4425 | 1 |
| 339 | 20241219 | 130400 | 1232992315 | 4430 | 4430 | 4430 | 4430 | 103 |
| 340 | 20241219 | 130300 | 1232536025 | 4420 | 4420 | 4420 | 4420 | 696 |
| 341 | 20241219 | 130200 | 1229459705 | 4420 | 4420 | 4420 | 4420 | 304 |
| 342 | 20241219 | 130100 | 1228116025 | 4415 | 4415 | 4415 | 4415 | 0 |
| 343 | 20241219 | 130000 | 1228116025 | 4415 | 4415 | 4415 | 4415 | 65 |
| 344 | 20241219 | 125900 | 1227829050 | 4435 | 4435 | 4435 | 4435 | 4 |
| 345 | 20241219 | 125800 | 1227811310 | 4435 | 4420 | 4435 | 4420 | 23 |
| 346 | 20241219 | 125700 | 1227709395 | 4420 | 4420 | 4420 | 4420 | 1000 |
| 347 | 20241219 | 125600 | 1223289395 | 4430 | 4430 | 4430 | 4430 | 1000 |
| 348 | 20241219 | 125500 | 1218859395 | 4430 | 4410 | 4435 | 4410 | 1355 |
| 349 | 20241219 | 125400 | 1212855845 | 4410 | 4415 | 4435 | 4410 | 2300 |
| 350 | 20241219 | 125300 | 1202680295 | 4420 | 4435 | 4435 | 4415 | 121 |
| 351 | 20241219 | 125200 | 1202143980 | 4440 | 4440 | 4440 | 4440 | 1000 |
| 352 | 20241219 | 125100 | 1197703980 | 4440 | 4405 | 4440 | 4405 | 4195 |
| 353 | 20241219 | 125000 | 1179137755 | 4400 | 4390 | 4400 | 4390 | 2291 |
| 354 | 20241219 | 124900 | 1169062375 | 4390 | 4400 | 4400 | 4385 | 330 |
| 355 | 20241219 | 124800 | 1167610900 | 4400 | 4400 | 4400 | 4400 | 757 |
| 356 | 20241219 | 124700 | 1164280100 | 4390 | 4400 | 4415 | 4390 | 210 |
| 357 | 20241219 | 124600 | 1163356850 | 4395 | 4395 | 4395 | 4395 | 100 |
| 358 | 20241219 | 124500 | 1162917350 | 4390 | 4390 | 4390 | 4390 | 139 |
| 359 | 20241219 | 124400 | 1162307140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 360 | 20241219 | 124300 | 1162307140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 361 | 20241219 | 124200 | 1162307140 | 4390 | 4390 | 4390 | 4390 | 127 |
| 362 | 20241219 | 124100 | 1161749610 | 4390 | 4390 | 4390 | 4390 | 0 |
| 363 | 20241219 | 124000 | 1161749610 | 4390 | 4385 | 4410 | 4385 | 24543 |
| 364 | 20241219 | 123900 | 1053771650 | 4390 | 4390 | 4390 | 4390 | 3 |
| 365 | 20241219 | 123800 | 1053758480 | 4390 | 4390 | 4390 | 4390 | 0 |
| 366 | 20241219 | 123700 | 1053758480 | 4390 | 4375 | 4390 | 4370 | 874 |
| 367 | 20241219 | 123600 | 1049931920 | 4375 | 4375 | 4375 | 4375 | 301 |
| 368 | 20241219 | 123500 | 1048615045 | 4375 | 4360 | 4375 | 4360 | 134 |
| 369 | 20241219 | 123400 | 1048030055 | 4360 | 4360 | 4360 | 4360 | 196 |
| 370 | 20241219 | 123300 | 1047175495 | 4360 | 4360 | 4360 | 4360 | 0 |
| 371 | 20241219 | 123200 | 1047175495 | 4360 | 4355 | 4360 | 4355 | 52 |
| 372 | 20241219 | 123100 | 1046948785 | 4375 | 4375 | 4375 | 4375 | 1 |
| 373 | 20241219 | 123000 | 1046944410 | 4355 | 4355 | 4355 | 4355 | 37 |
| 374 | 20241219 | 122900 | 1046783275 | 4380 | 4380 | 4380 | 4380 | 0 |
| 375 | 20241219 | 122800 | 1046783275 | 4380 | 4380 | 4380 | 4380 | 3 |
| 376 | 20241219 | 122700 | 1046770135 | 4355 | 4355 | 4355 | 4355 | 0 |
| 377 | 20241219 | 122600 | 1046770135 | 4355 | 4355 | 4355 | 4355 | 1 |
| 378 | 20241219 | 122500 | 1046765780 | 4355 | 4355 | 4355 | 4355 | 35 |
| 379 | 20241219 | 122400 | 1046613355 | 4370 | 4370 | 4370 | 4370 | 0 |
| 380 | 20241219 | 122300 | 1046613355 | 4370 | 4370 | 4370 | 4370 | 809 |
| 381 | 20241219 | 122200 | 1043078025 | 4380 | 4380 | 4380 | 4380 | 0 |
| 382 | 20241219 | 122100 | 1043078025 | 4380 | 4380 | 4380 | 4380 | 915 |
| 383 | 20241219 | 122000 | 1039070325 | 4380 | 4385 | 4390 | 4380 | 38 |
| 384 | 20241219 | 121900 | 1038903850 | 4380 | 4380 | 4380 | 4380 | 150 |
| 385 | 20241219 | 121800 | 1038246850 | 4380 | 4380 | 4380 | 4380 | 0 |
| 386 | 20241219 | 121700 | 1038246850 | 4380 | 4380 | 4380 | 4380 | 0 |
| 387 | 20241219 | 121600 | 1038246850 | 4380 | 4380 | 4380 | 4380 | 37 |
| 388 | 20241219 | 121500 | 1038084790 | 4390 | 4385 | 4390 | 4385 | 866 |
| 389 | 20241219 | 121400 | 1034285550 | 4380 | 4380 | 4380 | 4380 | 43 |
| 390 | 20241219 | 121300 | 1034097210 | 4380 | 4380 | 4380 | 4380 | 99 |
| 391 | 20241219 | 121200 | 1033663590 | 4380 | 4380 | 4380 | 4380 | 9 |
| 392 | 20241219 | 121100 | 1033624170 | 4380 | 4380 | 4380 | 4380 | 36 |
| 393 | 20241219 | 121000 | 1033466490 | 4390 | 4390 | 4390 | 4390 | 0 |
| 394 | 20241219 | 120900 | 1033466490 | 4390 | 4390 | 4390 | 4385 | 507 |
| 395 | 20241219 | 120800 | 1031240765 | 4390 | 4390 | 4390 | 4390 | 7000 |
| 396 | 20241219 | 120700 | 1000510765 | 4390 | 4390 | 4390 | 4390 | 0 |
| 397 | 20241219 | 120600 | 1000510765 | 4390 | 4355 | 4390 | 4355 | 7208 |
| 398 | 20241219 | 120500 | 968915775 | 4370 | 4360 | 4370 | 4360 | 8389 |
| 399 | 20241219 | 120400 | 932296065 | 4355 | 4355 | 4355 | 4355 | 1 |
| 400 | 20241219 | 120300 | 932291710 | 4355 | 4355 | 4355 | 4355 | 16 |
| 401 | 20241219 | 120200 | 932222030 | 4355 | 4355 | 4355 | 4355 | 356 |
| 402 | 20241219 | 120100 | 930671650 | 4360 | 4360 | 4360 | 4360 | 245 |
| 403 | 20241219 | 120000 | 929603450 | 4365 | 4355 | 4365 | 4355 | 1319 |
| 404 | 20241219 | 115900 | 923853100 | 4355 | 4355 | 4355 | 4355 | 1 |
| 405 | 20241219 | 115800 | 923848745 | 4350 | 4350 | 4350 | 4350 | 0 |
| 406 | 20241219 | 115700 | 923848745 | 4350 | 4350 | 4350 | 4350 | 0 |
| 407 | 20241219 | 115600 | 923848745 | 4350 | 4350 | 4350 | 4350 | 35 |
| 408 | 20241219 | 115500 | 923696495 | 4350 | 4350 | 4350 | 4350 | 0 |
| 409 | 20241219 | 115400 | 923696495 | 4350 | 4350 | 4350 | 4350 | 0 |
| 410 | 20241219 | 115300 | 923696495 | 4350 | 4350 | 4350 | 4350 | 0 |
| 411 | 20241219 | 115200 | 923696495 | 4350 | 4350 | 4350 | 4350 | 0 |
| 412 | 20241219 | 115100 | 923696495 | 4350 | 4350 | 4350 | 4350 | 39 |
| 413 | 20241219 | 115000 | 923526845 | 4355 | 4355 | 4355 | 4355 | 0 |
| 414 | 20241219 | 114900 | 923526845 | 4355 | 4355 | 4355 | 4350 | 234 |
| 415 | 20241219 | 114800 | 922508080 | 4355 | 4355 | 4355 | 4355 | 0 |
| 416 | 20241219 | 114700 | 922508080 | 4355 | 4355 | 4355 | 4355 | 0 |
| 417 | 20241219 | 114600 | 922508080 | 4355 | 4360 | 4360 | 4355 | 2036 |
| 418 | 20241219 | 114500 | 913631300 | 4360 | 4360 | 4360 | 4360 | 0 |
| 419 | 20241219 | 114400 | 913631300 | 4360 | 4360 | 4360 | 4360 | 2 |
| 420 | 20241219 | 114300 | 913622580 | 4365 | 4365 | 4365 | 4365 | 300 |
| 421 | 20241219 | 114200 | 912313080 | 4350 | 4365 | 4365 | 4350 | 4 |
| 422 | 20241219 | 114100 | 912295650 | 4350 | 4350 | 4350 | 4350 | 36 |
| 423 | 20241219 | 114000 | 912139050 | 4360 | 4360 | 4365 | 4360 | 3314 |
| 424 | 20241219 | 113900 | 897688955 | 4355 | 4360 | 4360 | 4355 | 208 |
| 425 | 20241219 | 113800 | 896783110 | 4355 | 4355 | 4355 | 4355 | 193 |
| 426 | 20241219 | 113700 | 895942595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 427 | 20241219 | 113600 | 895942595 | 4355 | 4340 | 4355 | 4340 | 39 |
| 428 | 20241219 | 113500 | 895773260 | 4355 | 4340 | 4355 | 4340 | 3797 |
| 429 | 20241219 | 113400 | 879262175 | 4340 | 4340 | 4340 | 4340 | 115 |
| 430 | 20241219 | 113300 | 878763075 | 4315 | 4315 | 4315 | 4315 | 300 |
| 431 | 20241219 | 113200 | 877468575 | 4340 | 4315 | 4340 | 4315 | 537 |
| 432 | 20241219 | 113100 | 875138920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 433 | 20241219 | 113000 | 875138920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 434 | 20241219 | 112900 | 875138920 | 4345 | 4345 | 4345 | 4345 | 524 |
| 435 | 20241219 | 112800 | 872862140 | 4330 | 4330 | 4330 | 4330 | 0 |
| 436 | 20241219 | 112700 | 872862140 | 4330 | 4330 | 4330 | 4330 | 35 |
| 437 | 20241219 | 112600 | 872710590 | 4345 | 4345 | 4345 | 4345 | 0 |
| 438 | 20241219 | 112500 | 872710590 | 4345 | 4345 | 4345 | 4345 | 0 |
| 439 | 20241219 | 112400 | 872710590 | 4345 | 4345 | 4345 | 4345 | 23 |
| 440 | 20241219 | 112300 | 872610655 | 4345 | 4345 | 4345 | 4345 | 2 |
| 441 | 20241219 | 112200 | 872601965 | 4325 | 4325 | 4325 | 4325 | 0 |
| 442 | 20241219 | 112100 | 872601965 | 4325 | 4330 | 4345 | 4325 | 39 |
| 443 | 20241219 | 112000 | 872433255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 444 | 20241219 | 111900 | 872433255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 445 | 20241219 | 111800 | 872433255 | 4325 | 4325 | 4325 | 4325 | 0 |
| 446 | 20241219 | 111700 | 872433255 | 4325 | 4345 | 4345 | 4325 | 139 |
| 447 | 20241219 | 111600 | 871830080 | 4350 | 4345 | 4350 | 4345 | 8005 |
| 448 | 20241219 | 111500 | 837017110 | 4345 | 4345 | 4345 | 4345 | 400 |
| 449 | 20241219 | 111400 | 835279110 | 4320 | 4320 | 4320 | 4320 | 0 |
| 450 | 20241219 | 111300 | 835279110 | 4320 | 4320 | 4320 | 4320 | 1 |
| 451 | 20241219 | 111200 | 835274790 | 4310 | 4335 | 4350 | 4310 | 18036 |
| 452 | 20241219 | 111100 | 756877985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 453 | 20241219 | 111000 | 756877985 | 4335 | 4335 | 4335 | 4335 | 3 |
| 454 | 20241219 | 110900 | 756864980 | 4335 | 4335 | 4335 | 4335 | 5 |
| 455 | 20241219 | 110800 | 756843305 | 4340 | 4340 | 4340 | 4340 | 0 |
| 456 | 20241219 | 110700 | 756843305 | 4340 | 4305 | 4340 | 4305 | 2534 |
| 457 | 20241219 | 110600 | 745865285 | 4340 | 4340 | 4340 | 4340 | 0 |
| 458 | 20241219 | 110500 | 745865285 | 4340 | 4340 | 4340 | 4340 | 0 |
| 459 | 20241219 | 110400 | 745865285 | 4340 | 4340 | 4340 | 4340 | 0 |
| 460 | 20241219 | 110300 | 745865285 | 4340 | 4320 | 4340 | 4320 | 51 |
| 461 | 20241219 | 110200 | 745644370 | 4300 | 4300 | 4300 | 4300 | 37 |
| 462 | 20241219 | 110100 | 745485270 | 4320 | 4320 | 4320 | 4320 | 5000 |
| 463 | 20241219 | 110000 | 723885270 | 4300 | 4300 | 4300 | 4300 | 1500 |
| 464 | 20241219 | 105900 | 717435270 | 4300 | 4315 | 4315 | 4300 | 2335 |
| 465 | 20241219 | 105800 | 707373965 | 4315 | 4315 | 4315 | 4315 | 590 |
| 466 | 20241219 | 105700 | 704828115 | 4315 | 4315 | 4315 | 4315 | 36 |
| 467 | 20241219 | 105600 | 704672775 | 4340 | 4340 | 4340 | 4340 | 0 |
| 468 | 20241219 | 105500 | 704672775 | 4340 | 4340 | 4340 | 4340 | 0 |
| 469 | 20241219 | 105400 | 704672775 | 4340 | 4330 | 4340 | 4330 | 30 |
| 470 | 20241219 | 105300 | 704542710 | 4310 | 4310 | 4310 | 4310 | 0 |
| 471 | 20241219 | 105200 | 704542710 | 4310 | 4310 | 4310 | 4310 | 36 |
| 472 | 20241219 | 105100 | 704387550 | 4310 | 4310 | 4310 | 4310 | 0 |
| 473 | 20241219 | 105000 | 704387550 | 4310 | 4320 | 4320 | 4310 | 1020 |
| 474 | 20241219 | 104900 | 699989745 | 4325 | 4325 | 4325 | 4325 | 61 |
| 475 | 20241219 | 104800 | 699725920 | 4325 | 4325 | 4325 | 4325 | 39 |
| 476 | 20241219 | 104700 | 699557245 | 4325 | 4340 | 4340 | 4325 | 6 |
| 477 | 20241219 | 104600 | 699531250 | 4315 | 4315 | 4315 | 4315 | 0 |
| 478 | 20241219 | 104500 | 699531250 | 4315 | 4315 | 4315 | 4315 | 4 |
| 479 | 20241219 | 104400 | 699513990 | 4345 | 4345 | 4350 | 4345 | 23043 |
| 480 | 20241219 | 104300 | 599377450 | 4345 | 4300 | 4350 | 4300 | 30025 |
| 481 | 20241219 | 104200 | 469104440 | 4290 | 4300 | 4325 | 4290 | 10036 |
| 482 | 20241219 | 104100 | 425792700 | 4315 | 4315 | 4315 | 4315 | 0 |
| 483 | 20241219 | 104000 | 425792700 | 4315 | 4255 | 4315 | 4255 | 15037 |
| 484 | 20241219 | 103900 | 361091230 | 4255 | 4255 | 4255 | 4255 | 31 |
| 485 | 20241219 | 103800 | 360959325 | 4250 | 4250 | 4250 | 4250 | 0 |
| 486 | 20241219 | 103700 | 360959325 | 4250 | 4255 | 4255 | 4250 | 136 |
| 487 | 20241219 | 103600 | 360380825 | 4250 | 4250 | 4250 | 4250 | 101 |
| 488 | 20241219 | 103500 | 359951575 | 4250 | 4250 | 4250 | 4250 | 1600 |
| 489 | 20241219 | 103400 | 353151575 | 4255 | 4260 | 4260 | 4255 | 3296 |
| 490 | 20241219 | 103300 | 339117960 | 4265 | 4265 | 4265 | 4265 | 1240 |
| 491 | 20241219 | 103200 | 333829360 | 4270 | 4270 | 4270 | 4270 | 0 |
| 492 | 20241219 | 103100 | 333829360 | 4270 | 4270 | 4270 | 4270 | 0 |
| 493 | 20241219 | 103000 | 333829360 | 4270 | 4270 | 4270 | 4270 | 0 |
| 494 | 20241219 | 102900 | 333829360 | 4270 | 4270 | 4270 | 4270 | 228 |
| 495 | 20241219 | 102800 | 332855800 | 4270 | 4280 | 4280 | 4270 | 46 |
| 496 | 20241219 | 102700 | 332659280 | 4270 | 4270 | 4270 | 4270 | 0 |
| 497 | 20241219 | 102600 | 332659280 | 4270 | 4275 | 4275 | 4270 | 468 |
| 498 | 20241219 | 102500 | 330659310 | 4275 | 4275 | 4275 | 4275 | 20 |
| 499 | 20241219 | 102400 | 330573810 | 4275 | 4275 | 4275 | 4275 | 0 |
| 500 | 20241219 | 102300 | 330573810 | 4275 | 4275 | 4275 | 4275 | 0 |
| 501 | 20241219 | 102200 | 330573810 | 4275 | 4275 | 4275 | 4275 | 31 |
| 502 | 20241219 | 102100 | 330441285 | 4275 | 4275 | 4275 | 4275 | 0 |
| 503 | 20241219 | 102000 | 330441285 | 4275 | 4275 | 4275 | 4275 | 30 |
| 504 | 20241219 | 101900 | 330313035 | 4275 | 4275 | 4275 | 4275 | 110 |
| 505 | 20241219 | 101800 | 329842785 | 4290 | 4275 | 4290 | 4275 | 110 |
| 506 | 20241219 | 101700 | 329372385 | 4275 | 4275 | 4275 | 4275 | 0 |
| 507 | 20241219 | 101600 | 329372385 | 4275 | 4280 | 4280 | 4275 | 750 |
| 508 | 20241219 | 101500 | 326165885 | 4290 | 4290 | 4290 | 4290 | 50 |
| 509 | 20241219 | 101400 | 325951385 | 4295 | 4295 | 4295 | 4295 | 0 |
| 510 | 20241219 | 101300 | 325951385 | 4295 | 4280 | 4295 | 4280 | 50 |
| 511 | 20241219 | 101200 | 325737160 | 4295 | 4295 | 4295 | 4295 | 20 |
| 512 | 20241219 | 101100 | 325651260 | 4300 | 4300 | 4300 | 4300 | 35 |
| 513 | 20241219 | 101000 | 325500760 | 4305 | 4295 | 4305 | 4295 | 16566 |
| 514 | 20241219 | 100900 | 254260305 | 4295 | 4295 | 4295 | 4290 | 2474 |
| 515 | 20241219 | 100800 | 243634485 | 4290 | 4260 | 4290 | 4260 | 8107 |
| 516 | 20241219 | 100700 | 208897155 | 4255 | 4255 | 4255 | 4255 | 31 |
| 517 | 20241219 | 100600 | 208765250 | 4285 | 4280 | 4285 | 4280 | 1722 |
| 518 | 20241219 | 100500 | 201395085 | 4250 | 4250 | 4250 | 4250 | 1 |
| 519 | 20241219 | 100400 | 201390835 | 4280 | 4250 | 4280 | 4250 | 190 |
| 520 | 20241219 | 100300 | 200579525 | 4280 | 4280 | 4280 | 4280 | 0 |
| 521 | 20241219 | 100200 | 200579525 | 4280 | 4280 | 4280 | 4280 | 0 |
| 522 | 20241219 | 100100 | 200579525 | 4280 | 4270 | 4280 | 4270 | 2083 |
| 523 | 20241219 | 100000 | 191671025 | 4255 | 4255 | 4255 | 4255 | 0 |
| 524 | 20241219 | 095900 | 191671025 | 4255 | 4260 | 4260 | 4255 | 645 |
| 525 | 20241219 | 095800 | 188923330 | 4240 | 4240 | 4240 | 4240 | 36 |
| 526 | 20241219 | 095700 | 188770690 | 4255 | 4255 | 4255 | 4255 | 37 |
| 527 | 20241219 | 095600 | 188613255 | 4255 | 4255 | 4255 | 4255 | 0 |
| 528 | 20241219 | 095500 | 188613255 | 4255 | 4255 | 4255 | 4255 | 100 |
| 529 | 20241219 | 095400 | 188187755 | 4255 | 4255 | 4255 | 4255 | 1000 |
| 530 | 20241219 | 095300 | 183932755 | 4255 | 4255 | 4255 | 4255 | 33 |
| 531 | 20241219 | 095200 | 183792340 | 4270 | 4270 | 4270 | 4270 | 0 |
| 532 | 20241219 | 095100 | 183792340 | 4270 | 4270 | 4270 | 4270 | 116 |
| 533 | 20241219 | 095000 | 183297020 | 4275 | 4275 | 4275 | 4275 | 292 |
| 534 | 20241219 | 094900 | 182048720 | 4275 | 4270 | 4275 | 4270 | 1444 |
| 535 | 20241219 | 094800 | 175882625 | 4265 | 4265 | 4265 | 4255 | 581 |
| 536 | 20241219 | 094700 | 173404860 | 4265 | 4260 | 4265 | 4260 | 2377 |
| 537 | 20241219 | 094600 | 163276840 | 4260 | 4250 | 4260 | 4250 | 3454 |
| 538 | 20241219 | 094500 | 148586805 | 4245 | 4235 | 4245 | 4235 | 1640 |
| 539 | 20241219 | 094400 | 141627505 | 4225 | 4225 | 4225 | 4225 | 35 |
| 540 | 20241219 | 094300 | 141479630 | 4220 | 4220 | 4220 | 4220 | 0 |
| 541 | 20241219 | 094200 | 141479630 | 4220 | 4220 | 4220 | 4220 | 0 |
| 542 | 20241219 | 094100 | 141479630 | 4220 | 4220 | 4220 | 4220 | 0 |
| 543 | 20241219 | 094000 | 141479630 | 4220 | 4220 | 4220 | 4220 | 0 |
| 544 | 20241219 | 093900 | 141479630 | 4220 | 4235 | 4235 | 4220 | 530 |
| 545 | 20241219 | 093800 | 139235455 | 4220 | 4220 | 4220 | 4220 | 34 |
| 546 | 20241219 | 093700 | 139091975 | 4220 | 4220 | 4220 | 4220 | 0 |
| 547 | 20241219 | 093600 | 139091975 | 4220 | 4220 | 4220 | 4220 | 0 |
| 548 | 20241219 | 093500 | 139091975 | 4220 | 4220 | 4220 | 4220 | 40 |
| 549 | 20241219 | 093400 | 138923175 | 4245 | 4240 | 4245 | 4240 | 352 |
| 550 | 20241219 | 093300 | 137430405 | 4240 | 4240 | 4240 | 4240 | 40 |
| 551 | 20241219 | 093200 | 137260805 | 4255 | 4260 | 4260 | 4215 | 491 |
| 552 | 20241219 | 093100 | 135188755 | 4250 | 4240 | 4255 | 4240 | 10003 |
| 553 | 20241219 | 093000 | 92696520 | 4210 | 4210 | 4210 | 4210 | 0 |
| 554 | 20241219 | 092900 | 92696520 | 4210 | 4235 | 4245 | 4205 | 1261 |
| 555 | 20241219 | 092800 | 87345595 | 4220 | 4195 | 4220 | 4195 | 5144 |
| 556 | 20241219 | 092700 | 65643645 | 4195 | 4195 | 4195 | 4195 | 0 |
| 557 | 20241219 | 092600 | 65643645 | 4195 | 4200 | 4200 | 4195 | 1234 |
| 558 | 20241219 | 092500 | 60466965 | 4195 | 4210 | 4210 | 4195 | 1057 |
| 559 | 20241219 | 092400 | 56030765 | 4210 | 4210 | 4210 | 4210 | 42 |
| 560 | 20241219 | 092300 | 55853945 | 4220 | 4210 | 4220 | 4210 | 1021 |
| 561 | 20241219 | 092200 | 51546090 | 4210 | 4210 | 4210 | 4210 | 0 |
| 562 | 20241219 | 092100 | 51546090 | 4210 | 4210 | 4210 | 4210 | 500 |
| 563 | 20241219 | 092000 | 49441090 | 4210 | 4190 | 4210 | 4190 | 3021 |
| 564 | 20241219 | 091900 | 36753575 | 4195 | 4185 | 4195 | 4185 | 626 |
| 565 | 20241219 | 091800 | 34129520 | 4185 | 4185 | 4185 | 4185 | 68 |
| 566 | 20241219 | 091700 | 33844940 | 4185 | 4185 | 4185 | 4185 | 9 |
| 567 | 20241219 | 091600 | 33807275 | 4185 | 4195 | 4195 | 4180 | 2198 |
| 568 | 20241219 | 091500 | 24607755 | 4190 | 4190 | 4190 | 4190 | 50 |
| 569 | 20241219 | 091400 | 24398255 | 4190 | 4190 | 4190 | 4190 | 34 |
| 570 | 20241219 | 091300 | 24255795 | 4195 | 4195 | 4195 | 4195 | 1213 |
| 571 | 20241219 | 091200 | 19167260 | 4195 | 4195 | 4195 | 4195 | 5 |
| 572 | 20241219 | 091100 | 19146285 | 4190 | 4190 | 4190 | 4190 | 50 |
| 573 | 20241219 | 091000 | 18936785 | 4190 | 4190 | 4190 | 4190 | 22 |
| 574 | 20241219 | 090900 | 18844605 | 4190 | 4195 | 4195 | 4165 | 44 |
| 575 | 20241219 | 090800 | 18661070 | 4170 | 4170 | 4170 | 4170 | 11 |
| 576 | 20241219 | 090700 | 18615200 | 4175 | 4195 | 4195 | 4175 | 18 |
| 577 | 20241219 | 090600 | 18540010 | 4200 | 4190 | 4200 | 4190 | 1000 |
| 578 | 20241219 | 090500 | 14340955 | 4150 | 4145 | 4155 | 4145 | 124 |
| 579 | 20241219 | 090400 | 13826245 | 4195 | 4200 | 4200 | 4140 | 625 |
| 580 | 20241219 | 090300 | 11205995 | 4175 | 4175 | 4210 | 4175 | 1130 |
| 581 | 20241219 | 090200 | 6475980 | 4185 | 4185 | 4185 | 4185 | 1 |
| 582 | 20241219 | 090100 | 6471795 | 4105 | 4130 | 4130 | 4100 | 251 |
| 583 | 20241219 | 090000 | 5442030 | 4150 | 4190 | 4190 | 4150 | 1160 |