29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 190000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 17308 |
| 3 | 20241217 | 185900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20241217 | 185800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20241217 | 185700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20241217 | 185600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20241217 | 185500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20241217 | 185400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20241217 | 185300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20241217 | 185200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20241217 | 185100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20241217 | 185000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20241217 | 184900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20241217 | 184800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20241217 | 184700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20241217 | 184600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20241217 | 184500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20241217 | 184400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20241217 | 184300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20241217 | 184200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20241217 | 184100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20241217 | 184000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20241217 | 183900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20241217 | 183800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20241217 | 183700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20241217 | 183600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20241217 | 183500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20241217 | 183400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20241217 | 183300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20241217 | 183200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20241217 | 183100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20241217 | 183000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 17308 |
| 33 | 20241217 | 182900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20241217 | 182800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20241217 | 182700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20241217 | 182600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20241217 | 182500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20241217 | 182400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20241217 | 182300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20241217 | 182200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20241217 | 182100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20241217 | 182000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20241217 | 181900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20241217 | 181800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20241217 | 181700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20241217 | 181600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20241217 | 181500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20241217 | 181400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20241217 | 181300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20241217 | 181200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20241217 | 181100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20241217 | 181000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20241217 | 180900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20241217 | 180800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20241217 | 180700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20241217 | 180600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20241217 | 180500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20241217 | 180400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20241217 | 180300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20241217 | 180200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20241217 | 180100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20241217 | 180000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 17308 |
| 63 | 20241217 | 175900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20241217 | 175800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20241217 | 175700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20241217 | 175600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20241217 | 175500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20241217 | 175400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20241217 | 175300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20241217 | 175200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20241217 | 175100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20241217 | 175000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20241217 | 174900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20241217 | 174800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20241217 | 174700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20241217 | 174600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20241217 | 174500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20241217 | 174400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20241217 | 174300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20241217 | 174200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20241217 | 174100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20241217 | 174000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20241217 | 173900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20241217 | 173800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20241217 | 173700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20241217 | 173600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20241217 | 173500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20241217 | 173400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20241217 | 173300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20241217 | 173200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20241217 | 173100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20241217 | 173000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 17308 |
| 93 | 20241217 | 172900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20241217 | 172800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20241217 | 172700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20241217 | 172600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20241217 | 172500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20241217 | 172400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20241217 | 172300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20241217 | 172200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20241217 | 172100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20241217 | 172000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20241217 | 171900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20241217 | 171800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20241217 | 171700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20241217 | 171600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20241217 | 171500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20241217 | 171400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20241217 | 171300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20241217 | 171200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20241217 | 171100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20241217 | 171000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20241217 | 170900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20241217 | 170800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20241217 | 170700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20241217 | 170600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20241217 | 170500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20241217 | 170400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20241217 | 170300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20241217 | 170200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20241217 | 170100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20241217 | 170000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 17308 |
| 123 | 20241217 | 165900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20241217 | 165800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20241217 | 165700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20241217 | 165600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20241217 | 165500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20241217 | 165400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20241217 | 165300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20241217 | 165200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20241217 | 165100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20241217 | 165000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20241217 | 164900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20241217 | 164800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20241217 | 164700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20241217 | 164600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20241217 | 164500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20241217 | 164400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20241217 | 164300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20241217 | 164200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20241217 | 164100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20241217 | 164000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20241217 | 163900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20241217 | 163800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20241217 | 163700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20241217 | 163600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20241217 | 163500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20241217 | 163400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20241217 | 163300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20241217 | 163200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20241217 | 163100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20241217 | 163000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 17308 |
| 153 | 20241217 | 162900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20241217 | 162800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20241217 | 162700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20241217 | 162600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20241217 | 162500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20241217 | 162400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20241217 | 162300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20241217 | 162200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20241217 | 162100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20241217 | 162000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20241217 | 161900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20241217 | 161800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20241217 | 161700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20241217 | 161600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20241217 | 161500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20241217 | 161400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20241217 | 161300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20241217 | 161200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20241217 | 161100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20241217 | 161000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20241217 | 160900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20241217 | 160800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20241217 | 160700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20241217 | 160600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20241217 | 160500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20241217 | 160400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20241217 | 160300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20241217 | 160200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20241217 | 160100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20241217 | 160000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 17308 |
| 183 | 20241217 | 155900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20241217 | 155800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20241217 | 155700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20241217 | 155600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20241217 | 155500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20241217 | 155400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20241217 | 155300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20241217 | 155200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20241217 | 155100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20241217 | 155000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20241217 | 154900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20241217 | 154800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20241217 | 154700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20241217 | 154600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20241217 | 154500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20241217 | 154400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 199 | 20241217 | 154300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20241217 | 154200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20241217 | 154100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20241217 | 154000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20241217 | 153900 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 204 | 20241217 | 153800 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 205 | 20241217 | 153700 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 206 | 20241217 | 153600 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20241217 | 153500 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20241217 | 153400 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20241217 | 153300 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 210 | 20241217 | 153200 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20241217 | 153100 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 0 |
| 212 | 20241217 | 153000 | 1699528105 | 4580 | 4580 | 4580 | 4580 | 34616 |
| 213 | 20241217 | 152900 | 1620257465 | 4585 | 4585 | 4585 | 4585 | 0 |
| 214 | 20241217 | 152800 | 1620257465 | 4585 | 4585 | 4585 | 4585 | 0 |
| 215 | 20241217 | 152700 | 1620257465 | 4585 | 4585 | 4585 | 4585 | 0 |
| 216 | 20241217 | 152600 | 1620257465 | 4585 | 4585 | 4585 | 4585 | 0 |
| 217 | 20241217 | 152500 | 1620257465 | 4585 | 4585 | 4585 | 4585 | 0 |
| 218 | 20241217 | 152400 | 1620257465 | 4585 | 4585 | 4585 | 4585 | 0 |
| 219 | 20241217 | 152300 | 1620257465 | 4585 | 4585 | 4585 | 4585 | 0 |
| 220 | 20241217 | 152200 | 1620257465 | 4585 | 4585 | 4585 | 4585 | 0 |
| 221 | 20241217 | 152100 | 1620257465 | 4585 | 4585 | 4585 | 4585 | 0 |
| 222 | 20241217 | 152000 | 1620257465 | 4585 | 4585 | 4585 | 4585 | 0 |
| 223 | 20241217 | 151900 | 1620257465 | 4585 | 4520 | 4585 | 4520 | 3223 |
| 224 | 20241217 | 151800 | 1605534485 | 4555 | 4525 | 4560 | 4515 | 2564 |
| 225 | 20241217 | 151700 | 1593880940 | 4520 | 4515 | 4520 | 4515 | 730 |
| 226 | 20241217 | 151600 | 1590581570 | 4515 | 4510 | 4515 | 4510 | 70 |
| 227 | 20241217 | 151500 | 1590265865 | 4510 | 4505 | 4510 | 4500 | 533 |
| 228 | 20241217 | 151400 | 1587863990 | 4505 | 4510 | 4510 | 4505 | 1165 |
| 229 | 20241217 | 151300 | 1582615640 | 4520 | 4520 | 4520 | 4520 | 0 |
| 230 | 20241217 | 151200 | 1582615640 | 4520 | 4520 | 4520 | 4520 | 0 |
| 231 | 20241217 | 151100 | 1582615640 | 4520 | 4520 | 4520 | 4520 | 21 |
| 232 | 20241217 | 151000 | 1582520720 | 4515 | 4520 | 4520 | 4515 | 484 |
| 233 | 20241217 | 150900 | 1580333340 | 4525 | 4500 | 4525 | 4500 | 9012 |
| 234 | 20241217 | 150800 | 1539655095 | 4500 | 4500 | 4500 | 4500 | 867 |
| 235 | 20241217 | 150700 | 1535753595 | 4500 | 4495 | 4500 | 4495 | 534 |
| 236 | 20241217 | 150600 | 1533351720 | 4495 | 4490 | 4495 | 4490 | 317 |
| 237 | 20241217 | 150500 | 1531927005 | 4490 | 4490 | 4490 | 4490 | 100 |
| 238 | 20241217 | 150400 | 1531478005 | 4490 | 4490 | 4490 | 4490 | 100 |
| 239 | 20241217 | 150300 | 1531029005 | 4490 | 4490 | 4490 | 4490 | 1 |
| 240 | 20241217 | 150200 | 1531024515 | 4500 | 4500 | 4500 | 4485 | 1804 |
| 241 | 20241217 | 150100 | 1522925970 | 4500 | 4500 | 4500 | 4500 | 622 |
| 242 | 20241217 | 150000 | 1520126970 | 4505 | 4500 | 4505 | 4485 | 469 |
| 243 | 20241217 | 145900 | 1518016065 | 4500 | 4495 | 4500 | 4495 | 2700 |
| 244 | 20241217 | 145800 | 1505872460 | 4495 | 4495 | 4495 | 4495 | 0 |
| 245 | 20241217 | 145700 | 1505872460 | 4495 | 4490 | 4495 | 4490 | 1503 |
| 246 | 20241217 | 145600 | 1499123985 | 4490 | 4485 | 4490 | 4485 | 2389 |
| 247 | 20241217 | 145500 | 1488403250 | 4475 | 4475 | 4475 | 4475 | 0 |
| 248 | 20241217 | 145400 | 1488403250 | 4475 | 4475 | 4475 | 4475 | 500 |
| 249 | 20241217 | 145300 | 1486165750 | 4480 | 4480 | 4480 | 4480 | 525 |
| 250 | 20241217 | 145200 | 1483813750 | 4480 | 4480 | 4480 | 4480 | 0 |
| 251 | 20241217 | 145100 | 1483813750 | 4480 | 4480 | 4480 | 4470 | 666 |
| 252 | 20241217 | 145000 | 1480832320 | 4480 | 4480 | 4480 | 4480 | 10 |
| 253 | 20241217 | 144900 | 1480787520 | 4470 | 4470 | 4470 | 4470 | 0 |
| 254 | 20241217 | 144800 | 1480787520 | 4470 | 4470 | 4470 | 4470 | 0 |
| 255 | 20241217 | 144700 | 1480787520 | 4470 | 4465 | 4470 | 4465 | 807 |
| 256 | 20241217 | 144600 | 1477180955 | 4460 | 4460 | 4460 | 4455 | 435 |
| 257 | 20241217 | 144500 | 1475241030 | 4460 | 4460 | 4460 | 4460 | 564 |
| 258 | 20241217 | 144400 | 1472725590 | 4465 | 4460 | 4465 | 4460 | 258 |
| 259 | 20241217 | 144300 | 1471573790 | 4465 | 4460 | 4465 | 4460 | 81 |
| 260 | 20241217 | 144200 | 1471212525 | 4460 | 4460 | 4460 | 4460 | 16 |
| 261 | 20241217 | 144100 | 1471141165 | 4460 | 4450 | 4460 | 4450 | 191 |
| 262 | 20241217 | 144000 | 1470291205 | 4450 | 4455 | 4455 | 4450 | 310 |
| 263 | 20241217 | 143900 | 1468911405 | 4455 | 4455 | 4455 | 4455 | 0 |
| 264 | 20241217 | 143800 | 1468911405 | 4455 | 4465 | 4465 | 4455 | 145 |
| 265 | 20241217 | 143700 | 1468264300 | 4455 | 4455 | 4455 | 4455 | 46 |
| 266 | 20241217 | 143600 | 1468059370 | 4470 | 4470 | 4470 | 4470 | 0 |
| 267 | 20241217 | 143500 | 1468059370 | 4470 | 4470 | 4470 | 4470 | 0 |
| 268 | 20241217 | 143400 | 1468059370 | 4470 | 4470 | 4470 | 4470 | 0 |
| 269 | 20241217 | 143300 | 1468059370 | 4470 | 4455 | 4470 | 4455 | 32 |
| 270 | 20241217 | 143200 | 1467916795 | 4465 | 4465 | 4465 | 4465 | 38 |
| 271 | 20241217 | 143100 | 1467747125 | 4465 | 4450 | 4465 | 4450 | 725 |
| 272 | 20241217 | 143000 | 1464517975 | 4450 | 4460 | 4460 | 4450 | 997 |
| 273 | 20241217 | 142900 | 1460081160 | 4460 | 4460 | 4460 | 4460 | 5 |
| 274 | 20241217 | 142800 | 1460058860 | 4465 | 4465 | 4465 | 4465 | 0 |
| 275 | 20241217 | 142700 | 1460058860 | 4465 | 4465 | 4470 | 4465 | 213 |
| 276 | 20241217 | 142600 | 1459107470 | 4470 | 4470 | 4470 | 4470 | 0 |
| 277 | 20241217 | 142500 | 1459107470 | 4470 | 4450 | 4470 | 4450 | 107 |
| 278 | 20241217 | 142400 | 1458631120 | 4470 | 4470 | 4470 | 4470 | 0 |
| 279 | 20241217 | 142300 | 1458631120 | 4470 | 4470 | 4470 | 4470 | 0 |
| 280 | 20241217 | 142200 | 1458631120 | 4470 | 4470 | 4470 | 4470 | 100 |
| 281 | 20241217 | 142100 | 1458184120 | 4470 | 4470 | 4470 | 4470 | 0 |
| 282 | 20241217 | 142000 | 1458184120 | 4470 | 4470 | 4470 | 4470 | 1 |
| 283 | 20241217 | 141900 | 1458179650 | 4450 | 4450 | 4480 | 4450 | 1660 |
| 284 | 20241217 | 141800 | 1450792620 | 4480 | 4480 | 4480 | 4480 | 20 |
| 285 | 20241217 | 141700 | 1450703020 | 4480 | 4450 | 4480 | 4450 | 81 |
| 286 | 20241217 | 141600 | 1450341640 | 4445 | 4470 | 4475 | 4445 | 3134 |
| 287 | 20241217 | 141500 | 1436393900 | 4465 | 4465 | 4465 | 4465 | 0 |
| 288 | 20241217 | 141400 | 1436393900 | 4465 | 4465 | 4465 | 4465 | 0 |
| 289 | 20241217 | 141300 | 1436393900 | 4465 | 4465 | 4465 | 4465 | 461 |
| 290 | 20241217 | 141200 | 1434335535 | 4465 | 4455 | 4465 | 4455 | 906 |
| 291 | 20241217 | 141100 | 1430290265 | 4465 | 4465 | 4465 | 4465 | 12 |
| 292 | 20241217 | 141000 | 1430236685 | 4460 | 4460 | 4460 | 4460 | 257 |
| 293 | 20241217 | 140900 | 1429090465 | 4460 | 4460 | 4460 | 4455 | 634 |
| 294 | 20241217 | 140800 | 1426264365 | 4460 | 4465 | 4465 | 4455 | 1439 |
| 295 | 20241217 | 140700 | 1419843795 | 4465 | 4450 | 4465 | 4450 | 128 |
| 296 | 20241217 | 140600 | 1419273775 | 4445 | 4445 | 4445 | 4445 | 0 |
| 297 | 20241217 | 140500 | 1419273775 | 4445 | 4445 | 4445 | 4445 | 1 |
| 298 | 20241217 | 140400 | 1419269330 | 4465 | 4445 | 4465 | 4425 | 26544 |
| 299 | 20241217 | 140300 | 1301535670 | 4445 | 4480 | 4480 | 4445 | 10792 |
| 300 | 20241217 | 140200 | 1253456265 | 4480 | 4480 | 4480 | 4480 | 44 |
| 301 | 20241217 | 140100 | 1253259145 | 4475 | 4475 | 4475 | 4475 | 89 |
| 302 | 20241217 | 140000 | 1252860870 | 4475 | 4475 | 4475 | 4475 | 250 |
| 303 | 20241217 | 135900 | 1251742120 | 4465 | 4465 | 4465 | 4465 | 245 |
| 304 | 20241217 | 135800 | 1250648195 | 4475 | 4475 | 4475 | 4475 | 0 |
| 305 | 20241217 | 135700 | 1250648195 | 4475 | 4475 | 4475 | 4475 | 0 |
| 306 | 20241217 | 135600 | 1250648195 | 4475 | 4475 | 4475 | 4475 | 0 |
| 307 | 20241217 | 135500 | 1250648195 | 4475 | 4475 | 4475 | 4475 | 1 |
| 308 | 20241217 | 135400 | 1250643720 | 4480 | 4480 | 4480 | 4480 | 12 |
| 309 | 20241217 | 135300 | 1250589960 | 4460 | 4460 | 4460 | 4460 | 0 |
| 310 | 20241217 | 135200 | 1250589960 | 4460 | 4460 | 4460 | 4460 | 1 |
| 311 | 20241217 | 135100 | 1250585500 | 4480 | 4480 | 4480 | 4480 | 1 |
| 312 | 20241217 | 135000 | 1250581020 | 4480 | 4480 | 4480 | 4480 | 1 |
| 313 | 20241217 | 134900 | 1250576540 | 4480 | 4480 | 4480 | 4480 | 1 |
| 314 | 20241217 | 134800 | 1250572060 | 4480 | 4480 | 4480 | 4480 | 0 |
| 315 | 20241217 | 134700 | 1250572060 | 4480 | 4480 | 4480 | 4480 | 2 |
| 316 | 20241217 | 134600 | 1250563100 | 4480 | 4480 | 4480 | 4480 | 0 |
| 317 | 20241217 | 134500 | 1250563100 | 4480 | 4460 | 4480 | 4460 | 561 |
| 318 | 20241217 | 134400 | 1248060650 | 4460 | 4460 | 4460 | 4460 | 31 |
| 319 | 20241217 | 134300 | 1247922390 | 4470 | 4470 | 4470 | 4470 | 0 |
| 320 | 20241217 | 134200 | 1247922390 | 4470 | 4470 | 4470 | 4470 | 0 |
| 321 | 20241217 | 134100 | 1247922390 | 4470 | 4470 | 4470 | 4470 | 0 |
| 322 | 20241217 | 134000 | 1247922390 | 4470 | 4470 | 4470 | 4470 | 3 |
| 323 | 20241217 | 133900 | 1247908980 | 4460 | 4460 | 4460 | 4460 | 72 |
| 324 | 20241217 | 133800 | 1247587860 | 4460 | 4455 | 4460 | 4455 | 534 |
| 325 | 20241217 | 133700 | 1245206835 | 4460 | 4460 | 4460 | 4460 | 30 |
| 326 | 20241217 | 133600 | 1245073035 | 4455 | 4475 | 4475 | 4455 | 1999 |
| 327 | 20241217 | 133500 | 1236164855 | 4475 | 4460 | 4475 | 4460 | 299 |
| 328 | 20241217 | 133400 | 1234831300 | 4460 | 4465 | 4465 | 4460 | 802 |
| 329 | 20241217 | 133300 | 1231254365 | 4470 | 4480 | 4480 | 4470 | 34 |
| 330 | 20241217 | 133200 | 1231102345 | 4460 | 4460 | 4460 | 4460 | 1573 |
| 331 | 20241217 | 133100 | 1224086765 | 4465 | 4465 | 4465 | 4465 | 316 |
| 332 | 20241217 | 133000 | 1222675825 | 4480 | 4480 | 4480 | 4480 | 7 |
| 333 | 20241217 | 132900 | 1222644465 | 4480 | 4465 | 4480 | 4465 | 11 |
| 334 | 20241217 | 132800 | 1222595335 | 4480 | 4480 | 4480 | 4480 | 0 |
| 335 | 20241217 | 132700 | 1222595335 | 4480 | 4480 | 4480 | 4480 | 0 |
| 336 | 20241217 | 132600 | 1222595335 | 4480 | 4480 | 4480 | 4480 | 0 |
| 337 | 20241217 | 132500 | 1222595335 | 4480 | 4480 | 4480 | 4480 | 3 |
| 338 | 20241217 | 132400 | 1222581895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 339 | 20241217 | 132300 | 1222581895 | 4480 | 4480 | 4480 | 4480 | 0 |
| 340 | 20241217 | 132200 | 1222581895 | 4480 | 4465 | 4480 | 4465 | 1300 |
| 341 | 20241217 | 132100 | 1216777365 | 4480 | 4480 | 4480 | 4480 | 400 |
| 342 | 20241217 | 132000 | 1214985365 | 4480 | 4480 | 4480 | 4480 | 1 |
| 343 | 20241217 | 131900 | 1214980885 | 4460 | 4460 | 4460 | 4460 | 0 |
| 344 | 20241217 | 131800 | 1214980885 | 4460 | 4460 | 4460 | 4460 | 0 |
| 345 | 20241217 | 131700 | 1214980885 | 4460 | 4460 | 4460 | 4460 | 0 |
| 346 | 20241217 | 131600 | 1214980885 | 4460 | 4475 | 4475 | 4460 | 6373 |
| 347 | 20241217 | 131500 | 1186463060 | 4475 | 4475 | 4475 | 4475 | 0 |
| 348 | 20241217 | 131400 | 1186463060 | 4475 | 4475 | 4475 | 4475 | 0 |
| 349 | 20241217 | 131300 | 1186463060 | 4475 | 4475 | 4475 | 4475 | 15 |
| 350 | 20241217 | 131200 | 1186395935 | 4475 | 4475 | 4475 | 4475 | 0 |
| 351 | 20241217 | 131100 | 1186395935 | 4475 | 4470 | 4475 | 4455 | 1075 |
| 352 | 20241217 | 131000 | 1181601810 | 4475 | 4475 | 4475 | 4475 | 5 |
| 353 | 20241217 | 130900 | 1181579435 | 4470 | 4470 | 4470 | 4470 | 0 |
| 354 | 20241217 | 130800 | 1181579435 | 4470 | 4470 | 4470 | 4470 | 5 |
| 355 | 20241217 | 130700 | 1181557085 | 4470 | 4470 | 4475 | 4470 | 138 |
| 356 | 20241217 | 130600 | 1180940190 | 4470 | 4470 | 4470 | 4470 | 0 |
| 357 | 20241217 | 130500 | 1180940190 | 4470 | 4470 | 4470 | 4470 | 0 |
| 358 | 20241217 | 130400 | 1180940190 | 4470 | 4470 | 4470 | 4455 | 4250 |
| 359 | 20241217 | 130300 | 1161975520 | 4470 | 4470 | 4470 | 4470 | 873 |
| 360 | 20241217 | 130200 | 1158073210 | 4470 | 4470 | 4470 | 4470 | 548 |
| 361 | 20241217 | 130100 | 1155623650 | 4480 | 4480 | 4480 | 4480 | 0 |
| 362 | 20241217 | 130000 | 1155623650 | 4480 | 4475 | 4480 | 4475 | 451 |
| 363 | 20241217 | 125900 | 1153605420 | 4480 | 4480 | 4480 | 4480 | 45 |
| 364 | 20241217 | 125800 | 1153403820 | 4470 | 4475 | 4475 | 4470 | 1043 |
| 365 | 20241217 | 125700 | 1148741600 | 4480 | 4480 | 4480 | 4480 | 0 |
| 366 | 20241217 | 125600 | 1148741600 | 4480 | 4480 | 4480 | 4480 | 1 |
| 367 | 20241217 | 125500 | 1148737120 | 4480 | 4480 | 4480 | 4480 | 5 |
| 368 | 20241217 | 125400 | 1148714720 | 4480 | 4480 | 4480 | 4480 | 1 |
| 369 | 20241217 | 125300 | 1148710240 | 4470 | 4470 | 4470 | 4470 | 6 |
| 370 | 20241217 | 125200 | 1148683420 | 4480 | 4480 | 4480 | 4480 | 1 |
| 371 | 20241217 | 125100 | 1148678940 | 4480 | 4480 | 4480 | 4480 | 3 |
| 372 | 20241217 | 125000 | 1148665500 | 4480 | 4470 | 4480 | 4465 | 475 |
| 373 | 20241217 | 124900 | 1146542595 | 4470 | 4470 | 4470 | 4460 | 5365 |
| 374 | 20241217 | 124800 | 1122594380 | 4470 | 4465 | 4470 | 4465 | 482 |
| 375 | 20241217 | 124700 | 1120442030 | 4470 | 4470 | 4470 | 4470 | 1 |
| 376 | 20241217 | 124600 | 1120437560 | 4470 | 4475 | 4475 | 4470 | 133 |
| 377 | 20241217 | 124500 | 1119843025 | 4475 | 4475 | 4475 | 4475 | 1 |
| 378 | 20241217 | 124400 | 1119838550 | 4475 | 4475 | 4475 | 4475 | 0 |
| 379 | 20241217 | 124300 | 1119838550 | 4475 | 4470 | 4475 | 4465 | 5413 |
| 380 | 20241217 | 124200 | 1095646265 | 4470 | 4475 | 4475 | 4470 | 1418 |
| 381 | 20241217 | 124100 | 1089304410 | 4480 | 4475 | 4480 | 4475 | 1790 |
| 382 | 20241217 | 124000 | 1081294135 | 4480 | 4480 | 4480 | 4480 | 3 |
| 383 | 20241217 | 123900 | 1081280695 | 4475 | 4475 | 4475 | 4475 | 31 |
| 384 | 20241217 | 123800 | 1081141970 | 4480 | 4480 | 4480 | 4480 | 0 |
| 385 | 20241217 | 123700 | 1081141970 | 4480 | 4480 | 4485 | 4480 | 23 |
| 386 | 20241217 | 123600 | 1081038925 | 4480 | 4480 | 4480 | 4480 | 16 |
| 387 | 20241217 | 123500 | 1080967245 | 4480 | 4480 | 4480 | 4475 | 1061 |
| 388 | 20241217 | 123400 | 1076214120 | 4495 | 4495 | 4500 | 4495 | 761 |
| 389 | 20241217 | 123300 | 1072793000 | 4495 | 4495 | 4495 | 4495 | 1 |
| 390 | 20241217 | 123200 | 1072788505 | 4480 | 4485 | 4485 | 4480 | 72 |
| 391 | 20241217 | 123100 | 1072465705 | 4505 | 4480 | 4505 | 4475 | 10 |
| 392 | 20241217 | 123000 | 1072420920 | 4505 | 4475 | 4505 | 4470 | 3367 |
| 393 | 20241217 | 122900 | 1057367970 | 4470 | 4480 | 4480 | 4470 | 5618 |
| 394 | 20241217 | 122800 | 1032249565 | 4485 | 4485 | 4485 | 4485 | 1 |
| 395 | 20241217 | 122700 | 1032245080 | 4485 | 4485 | 4485 | 4485 | 1 |
| 396 | 20241217 | 122600 | 1032240595 | 4485 | 4485 | 4485 | 4485 | 0 |
| 397 | 20241217 | 122500 | 1032240595 | 4485 | 4485 | 4485 | 4485 | 10 |
| 398 | 20241217 | 122400 | 1032195745 | 4475 | 4480 | 4480 | 4475 | 1556 |
| 399 | 20241217 | 122300 | 1025231285 | 4480 | 4485 | 4485 | 4480 | 32 |
| 400 | 20241217 | 122200 | 1025087920 | 4485 | 4485 | 4485 | 4485 | 5 |
| 401 | 20241217 | 122100 | 1025065495 | 4485 | 4480 | 4485 | 4480 | 862 |
| 402 | 20241217 | 122000 | 1021203680 | 4480 | 4480 | 4480 | 4480 | 148 |
| 403 | 20241217 | 121900 | 1020540640 | 4480 | 4480 | 4480 | 4480 | 1 |
| 404 | 20241217 | 121800 | 1020536160 | 4475 | 4480 | 4480 | 4475 | 500 |
| 405 | 20241217 | 121700 | 1018297765 | 4485 | 4485 | 4485 | 4485 | 0 |
| 406 | 20241217 | 121600 | 1018297765 | 4485 | 4485 | 4485 | 4485 | 103 |
| 407 | 20241217 | 121500 | 1017835810 | 4485 | 4485 | 4485 | 4485 | 468 |
| 408 | 20241217 | 121400 | 1015736830 | 4485 | 4485 | 4485 | 4480 | 21 |
| 409 | 20241217 | 121300 | 1015642695 | 4485 | 4485 | 4485 | 4485 | 2 |
| 410 | 20241217 | 121200 | 1015633725 | 4485 | 4480 | 4485 | 4480 | 3 |
| 411 | 20241217 | 121100 | 1015620280 | 4480 | 4480 | 4480 | 4480 | 94 |
| 412 | 20241217 | 121000 | 1015199160 | 4480 | 4480 | 4480 | 4480 | 244 |
| 413 | 20241217 | 120900 | 1014106040 | 4480 | 4475 | 4480 | 4470 | 4678 |
| 414 | 20241217 | 120800 | 993183410 | 4480 | 4480 | 4480 | 4480 | 997 |
| 415 | 20241217 | 120700 | 988716850 | 4480 | 4480 | 4480 | 4475 | 469 |
| 416 | 20241217 | 120600 | 986616730 | 4480 | 4480 | 4480 | 4480 | 1 |
| 417 | 20241217 | 120500 | 986612250 | 4480 | 4485 | 4485 | 4480 | 3500 |
| 418 | 20241217 | 120400 | 970918160 | 4490 | 4505 | 4505 | 4490 | 6 |
| 419 | 20241217 | 120300 | 970891145 | 4485 | 4485 | 4485 | 4485 | 125 |
| 420 | 20241217 | 120200 | 970330520 | 4500 | 4490 | 4500 | 4490 | 225 |
| 421 | 20241217 | 120100 | 969320145 | 4490 | 4495 | 4495 | 4490 | 2031 |
| 422 | 20241217 | 120000 | 960200800 | 4495 | 4495 | 4495 | 4495 | 0 |
| 423 | 20241217 | 115900 | 960200800 | 4495 | 4495 | 4495 | 4495 | 1 |
| 424 | 20241217 | 115800 | 960196305 | 4510 | 4510 | 4510 | 4510 | 5 |
| 425 | 20241217 | 115700 | 960173755 | 4510 | 4490 | 4510 | 4490 | 243 |
| 426 | 20241217 | 115600 | 959082665 | 4495 | 4495 | 4495 | 4495 | 57 |
| 427 | 20241217 | 115500 | 958826450 | 4495 | 4505 | 4505 | 4495 | 1616 |
| 428 | 20241217 | 115400 | 951555065 | 4510 | 4510 | 4510 | 4510 | 1 |
| 429 | 20241217 | 115300 | 951550555 | 4515 | 4515 | 4515 | 4515 | 1 |
| 430 | 20241217 | 115200 | 951546040 | 4515 | 4515 | 4515 | 4515 | 0 |
| 431 | 20241217 | 115100 | 951546040 | 4515 | 4515 | 4515 | 4515 | 1 |
| 432 | 20241217 | 115000 | 951541525 | 4505 | 4505 | 4505 | 4505 | 101 |
| 433 | 20241217 | 114900 | 951086520 | 4515 | 4515 | 4515 | 4515 | 301 |
| 434 | 20241217 | 114800 | 949727505 | 4500 | 4500 | 4500 | 4500 | 213 |
| 435 | 20241217 | 114700 | 948769005 | 4500 | 4500 | 4500 | 4500 | 209 |
| 436 | 20241217 | 114600 | 947828505 | 4505 | 4510 | 4510 | 4505 | 252 |
| 437 | 20241217 | 114500 | 946692245 | 4510 | 4510 | 4510 | 4510 | 1 |
| 438 | 20241217 | 114400 | 946687735 | 4515 | 4515 | 4515 | 4515 | 0 |
| 439 | 20241217 | 114300 | 946687735 | 4515 | 4510 | 4515 | 4510 | 12 |
| 440 | 20241217 | 114200 | 946633610 | 4510 | 4510 | 4510 | 4510 | 0 |
| 441 | 20241217 | 114100 | 946633610 | 4510 | 4510 | 4510 | 4510 | 2 |
| 442 | 20241217 | 114000 | 946624590 | 4500 | 4500 | 4500 | 4500 | 0 |
| 443 | 20241217 | 113900 | 946624590 | 4500 | 4500 | 4500 | 4500 | 0 |
| 444 | 20241217 | 113800 | 946624590 | 4500 | 4500 | 4500 | 4500 | 3 |
| 445 | 20241217 | 113700 | 946611090 | 4500 | 4500 | 4500 | 4500 | 77 |
| 446 | 20241217 | 113600 | 946264590 | 4500 | 4500 | 4500 | 4500 | 106 |
| 447 | 20241217 | 113500 | 945787590 | 4500 | 4510 | 4510 | 4500 | 3815 |
| 448 | 20241217 | 113400 | 928600080 | 4505 | 4505 | 4505 | 4505 | 214 |
| 449 | 20241217 | 113300 | 927636010 | 4505 | 4500 | 4505 | 4500 | 522 |
| 450 | 20241217 | 113200 | 925286505 | 4500 | 4500 | 4500 | 4500 | 0 |
| 451 | 20241217 | 113100 | 925286505 | 4500 | 4505 | 4505 | 4500 | 786 |
| 452 | 20241217 | 113000 | 921749495 | 4505 | 4505 | 4505 | 4505 | 0 |
| 453 | 20241217 | 112900 | 921749495 | 4505 | 4505 | 4505 | 4505 | 1 |
| 454 | 20241217 | 112800 | 921744990 | 4505 | 4505 | 4505 | 4505 | 2 |
| 455 | 20241217 | 112700 | 921735980 | 4505 | 4510 | 4510 | 4505 | 836 |
| 456 | 20241217 | 112600 | 917969745 | 4510 | 4510 | 4510 | 4510 | 2994 |
| 457 | 20241217 | 112500 | 904466805 | 4510 | 4510 | 4510 | 4510 | 134 |
| 458 | 20241217 | 112400 | 903862465 | 4510 | 4500 | 4510 | 4500 | 1270 |
| 459 | 20241217 | 112300 | 898145770 | 4505 | 4505 | 4505 | 4505 | 1 |
| 460 | 20241217 | 112200 | 898141265 | 4505 | 4505 | 4505 | 4505 | 0 |
| 461 | 20241217 | 112100 | 898141265 | 4505 | 4505 | 4505 | 4505 | 0 |
| 462 | 20241217 | 112000 | 898141265 | 4505 | 4505 | 4505 | 4505 | 100 |
| 463 | 20241217 | 111900 | 897690765 | 4505 | 4505 | 4505 | 4505 | 0 |
| 464 | 20241217 | 111800 | 897690765 | 4505 | 4515 | 4515 | 4505 | 253 |
| 465 | 20241217 | 111700 | 896550985 | 4515 | 4515 | 4515 | 4515 | 1 |
| 466 | 20241217 | 111600 | 896546470 | 4510 | 4510 | 4510 | 4510 | 680 |
| 467 | 20241217 | 111500 | 893479670 | 4505 | 4505 | 4505 | 4505 | 150 |
| 468 | 20241217 | 111400 | 892803920 | 4510 | 4510 | 4510 | 4510 | 41 |
| 469 | 20241217 | 111300 | 892619010 | 4510 | 4510 | 4510 | 4510 | 0 |
| 470 | 20241217 | 111200 | 892619010 | 4510 | 4510 | 4510 | 4510 | 2 |
| 471 | 20241217 | 111100 | 892609990 | 4510 | 4510 | 4510 | 4510 | 1 |
| 472 | 20241217 | 111000 | 892605480 | 4505 | 4510 | 4510 | 4505 | 16 |
| 473 | 20241217 | 110900 | 892533395 | 4510 | 4510 | 4510 | 4510 | 151 |
| 474 | 20241217 | 110800 | 891852385 | 4510 | 4510 | 4510 | 4510 | 1 |
| 475 | 20241217 | 110700 | 891847875 | 4510 | 4505 | 4510 | 4505 | 166 |
| 476 | 20241217 | 110600 | 891099965 | 4510 | 4505 | 4510 | 4505 | 365 |
| 477 | 20241217 | 110500 | 889454590 | 4510 | 4510 | 4510 | 4510 | 100 |
| 478 | 20241217 | 110400 | 889003590 | 4505 | 4500 | 4510 | 4500 | 152 |
| 479 | 20241217 | 110300 | 888319080 | 4495 | 4495 | 4495 | 4495 | 407 |
| 480 | 20241217 | 110200 | 886489615 | 4495 | 4495 | 4495 | 4495 | 0 |
| 481 | 20241217 | 110100 | 886489615 | 4495 | 4495 | 4495 | 4495 | 1 |
| 482 | 20241217 | 110000 | 886485120 | 4495 | 4495 | 4495 | 4495 | 601 |
| 483 | 20241217 | 105900 | 883783625 | 4495 | 4495 | 4495 | 4495 | 0 |
| 484 | 20241217 | 105800 | 883783625 | 4495 | 4495 | 4495 | 4495 | 23 |
| 485 | 20241217 | 105700 | 883680240 | 4495 | 4495 | 4495 | 4490 | 103 |
| 486 | 20241217 | 105600 | 883217535 | 4490 | 4490 | 4495 | 4490 | 772 |
| 487 | 20241217 | 105500 | 879749485 | 4495 | 4495 | 4495 | 4495 | 102 |
| 488 | 20241217 | 105400 | 879290995 | 4495 | 4500 | 4500 | 4495 | 27 |
| 489 | 20241217 | 105300 | 879169620 | 4510 | 4510 | 4510 | 4510 | 0 |
| 490 | 20241217 | 105200 | 879169620 | 4510 | 4510 | 4510 | 4510 | 501 |
| 491 | 20241217 | 105100 | 876910110 | 4495 | 4505 | 4505 | 4495 | 233 |
| 492 | 20241217 | 105000 | 875862745 | 4510 | 4510 | 4510 | 4510 | 0 |
| 493 | 20241217 | 104900 | 875862745 | 4510 | 4510 | 4510 | 4510 | 100 |
| 494 | 20241217 | 104800 | 875411745 | 4510 | 4505 | 4510 | 4505 | 224 |
| 495 | 20241217 | 104700 | 874402620 | 4480 | 4495 | 4505 | 4480 | 4147 |
| 496 | 20241217 | 104600 | 855802880 | 4490 | 4495 | 4495 | 4490 | 472 |
| 497 | 20241217 | 104500 | 853683250 | 4490 | 4495 | 4495 | 4490 | 511 |
| 498 | 20241217 | 104400 | 851388855 | 4495 | 4495 | 4495 | 4495 | 0 |
| 499 | 20241217 | 104300 | 851388855 | 4495 | 4495 | 4495 | 4495 | 23 |
| 500 | 20241217 | 104200 | 851285470 | 4490 | 4490 | 4490 | 4490 | 161 |
| 501 | 20241217 | 104100 | 850562580 | 4495 | 4490 | 4495 | 4490 | 115 |
| 502 | 20241217 | 104000 | 850046215 | 4495 | 4495 | 4495 | 4495 | 10 |
| 503 | 20241217 | 103900 | 850001265 | 4490 | 4495 | 4495 | 4490 | 445 |
| 504 | 20241217 | 103800 | 848003210 | 4495 | 4495 | 4495 | 4490 | 240 |
| 505 | 20241217 | 103700 | 846924850 | 4495 | 4495 | 4495 | 4495 | 125 |
| 506 | 20241217 | 103600 | 846362975 | 4495 | 4500 | 4500 | 4495 | 204 |
| 507 | 20241217 | 103500 | 845445145 | 4490 | 4495 | 4500 | 4490 | 609 |
| 508 | 20241217 | 103400 | 842710015 | 4495 | 4490 | 4495 | 4490 | 61 |
| 509 | 20241217 | 103300 | 842436115 | 4495 | 4495 | 4495 | 4495 | 113 |
| 510 | 20241217 | 103200 | 841928180 | 4500 | 4500 | 4500 | 4500 | 2 |
| 511 | 20241217 | 103100 | 841919180 | 4490 | 4495 | 4495 | 4490 | 321 |
| 512 | 20241217 | 103000 | 840476440 | 4495 | 4485 | 4495 | 4485 | 236 |
| 513 | 20241217 | 102900 | 839415930 | 4490 | 4495 | 4495 | 4490 | 12 |
| 514 | 20241217 | 102800 | 839362035 | 4495 | 4490 | 4495 | 4490 | 101 |
| 515 | 20241217 | 102700 | 838908530 | 4490 | 4490 | 4490 | 4490 | 2 |
| 516 | 20241217 | 102600 | 838899550 | 4490 | 4490 | 4495 | 4490 | 301 |
| 517 | 20241217 | 102500 | 837548055 | 4485 | 4485 | 4485 | 4485 | 66 |
| 518 | 20241217 | 102400 | 837252045 | 4490 | 4490 | 4490 | 4490 | 204 |
| 519 | 20241217 | 102300 | 836336085 | 4490 | 4490 | 4490 | 4490 | 164 |
| 520 | 20241217 | 102200 | 835599725 | 4490 | 4485 | 4490 | 4485 | 956 |
| 521 | 20241217 | 102100 | 831307960 | 4485 | 4485 | 4485 | 4485 | 149 |
| 522 | 20241217 | 102000 | 830639695 | 4475 | 4480 | 4480 | 4475 | 146 |
| 523 | 20241217 | 101900 | 829986260 | 4480 | 4475 | 4480 | 4475 | 2109 |
| 524 | 20241217 | 101800 | 820547485 | 4475 | 4470 | 4475 | 4470 | 2048 |
| 525 | 20241217 | 101700 | 811392345 | 4470 | 4485 | 4485 | 4470 | 543 |
| 526 | 20241217 | 101600 | 808963710 | 4475 | 4480 | 4480 | 4475 | 454 |
| 527 | 20241217 | 101500 | 806932045 | 4485 | 4485 | 4485 | 4485 | 0 |
| 528 | 20241217 | 101400 | 806932045 | 4485 | 4485 | 4485 | 4485 | 10 |
| 529 | 20241217 | 101300 | 806887195 | 4485 | 4485 | 4485 | 4485 | 59 |
| 530 | 20241217 | 101200 | 806622580 | 4475 | 4490 | 4490 | 4475 | 298 |
| 531 | 20241217 | 101100 | 805285850 | 4490 | 4475 | 4490 | 4470 | 602 |
| 532 | 20241217 | 101000 | 802590865 | 4470 | 4475 | 4475 | 4470 | 3000 |
| 533 | 20241217 | 100900 | 789180350 | 4480 | 4470 | 4480 | 4470 | 701 |
| 534 | 20241217 | 100800 | 786041000 | 4470 | 4470 | 4470 | 4470 | 1395 |
| 535 | 20241217 | 100700 | 779805350 | 4470 | 4480 | 4480 | 4470 | 5934 |
| 536 | 20241217 | 100600 | 753268270 | 4485 | 4485 | 4485 | 4480 | 96 |
| 537 | 20241217 | 100500 | 752838080 | 4475 | 4480 | 4485 | 4475 | 4170 |
| 538 | 20241217 | 100400 | 734165625 | 4480 | 4480 | 4485 | 4480 | 1109 |
| 539 | 20241217 | 100300 | 729197180 | 4480 | 4485 | 4485 | 4480 | 2567 |
| 540 | 20241217 | 100200 | 717697015 | 4485 | 4505 | 4505 | 4485 | 201 |
| 541 | 20241217 | 100100 | 716795510 | 4480 | 4500 | 4515 | 4480 | 529 |
| 542 | 20241217 | 100000 | 714418980 | 4500 | 4500 | 4500 | 4500 | 0 |
| 543 | 20241217 | 095900 | 714418980 | 4500 | 4495 | 4500 | 4495 | 83 |
| 544 | 20241217 | 095800 | 714045620 | 4495 | 4475 | 4495 | 4475 | 1606 |
| 545 | 20241217 | 095700 | 706830345 | 4480 | 4490 | 4490 | 4475 | 96 |
| 546 | 20241217 | 095600 | 706400615 | 4490 | 4480 | 4490 | 4480 | 103 |
| 547 | 20241217 | 095500 | 705938165 | 4470 | 4470 | 4490 | 4470 | 1468 |
| 548 | 20241217 | 095400 | 699376180 | 4470 | 4480 | 4490 | 4470 | 5928 |
| 549 | 20241217 | 095300 | 672866025 | 4480 | 4485 | 4485 | 4475 | 3824 |
| 550 | 20241217 | 095200 | 655725835 | 4500 | 4500 | 4500 | 4500 | 12 |
| 551 | 20241217 | 095100 | 655671835 | 4490 | 4490 | 4490 | 4485 | 1646 |
| 552 | 20241217 | 095000 | 648288065 | 4490 | 4490 | 4490 | 4490 | 0 |
| 553 | 20241217 | 094900 | 648288065 | 4490 | 4495 | 4495 | 4490 | 424 |
| 554 | 20241217 | 094800 | 646384180 | 4500 | 4490 | 4500 | 4490 | 1853 |
| 555 | 20241217 | 094700 | 638062515 | 4495 | 4500 | 4500 | 4490 | 1386 |
| 556 | 20241217 | 094600 | 631830920 | 4500 | 4510 | 4515 | 4500 | 403 |
| 557 | 20241217 | 094500 | 630016970 | 4515 | 4505 | 4515 | 4500 | 11 |
| 558 | 20241217 | 094400 | 629967430 | 4520 | 4495 | 4520 | 4490 | 122 |
| 559 | 20241217 | 094300 | 629419035 | 4485 | 4490 | 4490 | 4485 | 918 |
| 560 | 20241217 | 094200 | 625297805 | 4490 | 4495 | 4495 | 4485 | 3425 |
| 561 | 20241217 | 094100 | 609925175 | 4510 | 4510 | 4510 | 4510 | 66 |
| 562 | 20241217 | 094000 | 609627515 | 4490 | 4510 | 4510 | 4490 | 364 |
| 563 | 20241217 | 093900 | 607985975 | 4510 | 4500 | 4510 | 4485 | 2131 |
| 564 | 20241217 | 093800 | 598421925 | 4490 | 4495 | 4500 | 4490 | 2280 |
| 565 | 20241217 | 093700 | 588182455 | 4495 | 4525 | 4530 | 4490 | 12462 |
| 566 | 20241217 | 093600 | 532149960 | 4495 | 4530 | 4530 | 4495 | 4579 |
| 567 | 20241217 | 093500 | 511548030 | 4530 | 4520 | 4530 | 4515 | 2422 |
| 568 | 20241217 | 093400 | 500586735 | 4525 | 4520 | 4525 | 4520 | 577 |
| 569 | 20241217 | 093300 | 497977695 | 4525 | 4510 | 4525 | 4490 | 1387 |
| 570 | 20241217 | 093200 | 491742120 | 4525 | 4520 | 4530 | 4510 | 376 |
| 571 | 20241217 | 093100 | 490045025 | 4520 | 4535 | 4535 | 4520 | 119 |
| 572 | 20241217 | 093000 | 489506640 | 4535 | 4535 | 4535 | 4515 | 595 |
| 573 | 20241217 | 092900 | 486820045 | 4515 | 4515 | 4515 | 4515 | 1074 |
| 574 | 20241217 | 092800 | 481970935 | 4500 | 4540 | 4540 | 4500 | 1121 |
| 575 | 20241217 | 092700 | 476914200 | 4515 | 4540 | 4540 | 4515 | 2539 |
| 576 | 20241217 | 092600 | 465446420 | 4540 | 4535 | 4540 | 4530 | 419 |
| 577 | 20241217 | 092500 | 463545730 | 4495 | 4515 | 4535 | 4495 | 3401 |
| 578 | 20241217 | 092400 | 448237815 | 4520 | 4490 | 4520 | 4485 | 563 |
| 579 | 20241217 | 092300 | 445710330 | 4525 | 4530 | 4530 | 4485 | 3457 |
| 580 | 20241217 | 092200 | 430088140 | 4540 | 4525 | 4545 | 4525 | 1764 |
| 581 | 20241217 | 092100 | 422075685 | 4510 | 4540 | 4550 | 4460 | 9907 |
| 582 | 20241217 | 092000 | 377508740 | 4545 | 4550 | 4550 | 4515 | 1050 |
| 583 | 20241217 | 091900 | 372756600 | 4560 | 4520 | 4560 | 4505 | 2127 |
| 584 | 20241217 | 091800 | 363136715 | 4535 | 4550 | 4560 | 4475 | 8290 |
| 585 | 20241217 | 091700 | 325878220 | 4565 | 4540 | 4565 | 4500 | 6670 |
| 586 | 20241217 | 091600 | 295782415 | 4580 | 4580 | 4580 | 4530 | 10891 |
| 587 | 20241217 | 091500 | 246161895 | 4580 | 4585 | 4595 | 4580 | 704 |
| 588 | 20241217 | 091400 | 242934605 | 4590 | 4590 | 4600 | 4590 | 214 |
| 589 | 20241217 | 091300 | 241952235 | 4600 | 4600 | 4600 | 4590 | 1593 |
| 590 | 20241217 | 091200 | 234637770 | 4590 | 4580 | 4600 | 4570 | 3908 |
| 591 | 20241217 | 091100 | 216747450 | 4590 | 4575 | 4610 | 4575 | 538 |
| 592 | 20241217 | 091000 | 214270340 | 4570 | 4590 | 4615 | 4570 | 4458 |
| 593 | 20241217 | 090900 | 193848960 | 4590 | 4585 | 4625 | 4585 | 2997 |
| 594 | 20241217 | 090800 | 180083485 | 4605 | 4605 | 4610 | 4580 | 6439 |
| 595 | 20241217 | 090700 | 150513825 | 4605 | 4600 | 4625 | 4600 | 756 |
| 596 | 20241217 | 090600 | 147022380 | 4585 | 4610 | 4630 | 4575 | 2305 |
| 597 | 20241217 | 090500 | 136406030 | 4610 | 4575 | 4610 | 4575 | 822 |
| 598 | 20241217 | 090400 | 132627085 | 4575 | 4550 | 4575 | 4545 | 3171 |
| 599 | 20241217 | 090300 | 118174870 | 4555 | 4635 | 4635 | 4555 | 5749 |
| 600 | 20241217 | 090200 | 91940335 | 4635 | 4590 | 4655 | 4540 | 3699 |
| 601 | 20241217 | 090100 | 75021160 | 4590 | 4590 | 4590 | 4570 | 171 |
| 602 | 20241217 | 090000 | 74236480 | 4590 | 4680 | 4680 | 4485 | 16040 |