29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 184700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 4359 |
| 3 | 20241219 | 184600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 4 | 20241219 | 184500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 5 | 20241219 | 184400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 6 | 20241219 | 184300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 7 | 20241219 | 184200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 8 | 20241219 | 184100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 9 | 20241219 | 184000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 10 | 20241219 | 183900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 11 | 20241219 | 183800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 12 | 20241219 | 183700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 13 | 20241219 | 183600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 14 | 20241219 | 183500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 15 | 20241219 | 183400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 16 | 20241219 | 183300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 17 | 20241219 | 183200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 18 | 20241219 | 183100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 19 | 20241219 | 183000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 20 | 20241219 | 182900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 21 | 20241219 | 182800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 22 | 20241219 | 182700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 23 | 20241219 | 182600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 24 | 20241219 | 182500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 25 | 20241219 | 182400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 26 | 20241219 | 182300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 27 | 20241219 | 182200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 28 | 20241219 | 182100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 29 | 20241219 | 182000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 30 | 20241219 | 181900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 31 | 20241219 | 181800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 32 | 20241219 | 181700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 4359 |
| 33 | 20241219 | 181600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 34 | 20241219 | 181500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 35 | 20241219 | 181400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 36 | 20241219 | 181300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 37 | 20241219 | 181200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 38 | 20241219 | 181100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 39 | 20241219 | 181000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 40 | 20241219 | 180900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 41 | 20241219 | 180800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 42 | 20241219 | 180700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 43 | 20241219 | 180600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 44 | 20241219 | 180500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 45 | 20241219 | 180400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 46 | 20241219 | 180300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 47 | 20241219 | 180200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 48 | 20241219 | 180100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 49 | 20241219 | 180000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 50 | 20241219 | 175900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 51 | 20241219 | 175800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 52 | 20241219 | 175700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 53 | 20241219 | 175600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 54 | 20241219 | 175500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 55 | 20241219 | 175400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 56 | 20241219 | 175300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 57 | 20241219 | 175200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 58 | 20241219 | 175100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 59 | 20241219 | 175000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 60 | 20241219 | 174900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 61 | 20241219 | 174800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 62 | 20241219 | 174700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 4359 |
| 63 | 20241219 | 174600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 64 | 20241219 | 174500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 65 | 20241219 | 174400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 66 | 20241219 | 174300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 67 | 20241219 | 174200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 68 | 20241219 | 174100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 69 | 20241219 | 174000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 70 | 20241219 | 173900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 71 | 20241219 | 173800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 72 | 20241219 | 173700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 73 | 20241219 | 173600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 74 | 20241219 | 173500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 75 | 20241219 | 173400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 76 | 20241219 | 173300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 77 | 20241219 | 173200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 78 | 20241219 | 173100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 79 | 20241219 | 173000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 80 | 20241219 | 172900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 81 | 20241219 | 172800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 82 | 20241219 | 172700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 83 | 20241219 | 172600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 84 | 20241219 | 172500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 85 | 20241219 | 172400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 86 | 20241219 | 172300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 87 | 20241219 | 172200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 88 | 20241219 | 172100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 89 | 20241219 | 172000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 90 | 20241219 | 171900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 91 | 20241219 | 171800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 92 | 20241219 | 171700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 4359 |
| 93 | 20241219 | 171600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 94 | 20241219 | 171500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 95 | 20241219 | 171400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 96 | 20241219 | 171300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 97 | 20241219 | 171200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 98 | 20241219 | 171100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 99 | 20241219 | 171000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 100 | 20241219 | 170900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 101 | 20241219 | 170800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 102 | 20241219 | 170700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 103 | 20241219 | 170600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 104 | 20241219 | 170500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 105 | 20241219 | 170400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 106 | 20241219 | 170300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 107 | 20241219 | 170200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 108 | 20241219 | 170100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 109 | 20241219 | 170000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 110 | 20241219 | 165900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 111 | 20241219 | 165800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 112 | 20241219 | 165700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 113 | 20241219 | 165600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 114 | 20241219 | 165500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 115 | 20241219 | 165400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 116 | 20241219 | 165300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 117 | 20241219 | 165200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 118 | 20241219 | 165100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 119 | 20241219 | 165000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 120 | 20241219 | 164900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 121 | 20241219 | 164800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 122 | 20241219 | 164700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 4359 |
| 123 | 20241219 | 164600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 124 | 20241219 | 164500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 125 | 20241219 | 164400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 126 | 20241219 | 164300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 127 | 20241219 | 164200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 128 | 20241219 | 164100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 129 | 20241219 | 164000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 130 | 20241219 | 163900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 131 | 20241219 | 163800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 132 | 20241219 | 163700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 133 | 20241219 | 163600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 134 | 20241219 | 163500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 135 | 20241219 | 163400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 136 | 20241219 | 163300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 137 | 20241219 | 163200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 138 | 20241219 | 163100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 139 | 20241219 | 163000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 140 | 20241219 | 162900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 141 | 20241219 | 162800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 142 | 20241219 | 162700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 143 | 20241219 | 162600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 144 | 20241219 | 162500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 145 | 20241219 | 162400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 146 | 20241219 | 162300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 147 | 20241219 | 162200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 148 | 20241219 | 162100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 149 | 20241219 | 162000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 150 | 20241219 | 161900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 151 | 20241219 | 161800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 152 | 20241219 | 161700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 4359 |
| 153 | 20241219 | 161600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 154 | 20241219 | 161500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 155 | 20241219 | 161400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 156 | 20241219 | 161300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 157 | 20241219 | 161200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 158 | 20241219 | 161100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 159 | 20241219 | 161000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 160 | 20241219 | 160900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 161 | 20241219 | 160800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 162 | 20241219 | 160700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 163 | 20241219 | 160600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 164 | 20241219 | 160500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 165 | 20241219 | 160400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 166 | 20241219 | 160300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 167 | 20241219 | 160200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 168 | 20241219 | 160100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 169 | 20241219 | 160000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 170 | 20241219 | 155900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 171 | 20241219 | 155800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 172 | 20241219 | 155700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 173 | 20241219 | 155600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 174 | 20241219 | 155500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 175 | 20241219 | 155400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 176 | 20241219 | 155300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 177 | 20241219 | 155200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 178 | 20241219 | 155100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 179 | 20241219 | 155000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 180 | 20241219 | 154900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 181 | 20241219 | 154800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 182 | 20241219 | 154700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 4359 |
| 183 | 20241219 | 154600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 184 | 20241219 | 154500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 185 | 20241219 | 154400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 186 | 20241219 | 154300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 187 | 20241219 | 154200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 188 | 20241219 | 154100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 189 | 20241219 | 154000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 190 | 20241219 | 153900 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 191 | 20241219 | 153800 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 192 | 20241219 | 153700 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 193 | 20241219 | 153600 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 194 | 20241219 | 153500 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 195 | 20241219 | 153400 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 196 | 20241219 | 153300 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 197 | 20241219 | 153200 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 198 | 20241219 | 153100 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 0 |
| 199 | 20241219 | 153000 | 1665896635 | 4595 | 4595 | 4595 | 4595 | 4359 |
| 200 | 20241219 | 152900 | 1645867030 | 4595 | 4595 | 4595 | 4595 | 0 |
| 201 | 20241219 | 152800 | 1645867030 | 4595 | 4595 | 4595 | 4595 | 0 |
| 202 | 20241219 | 152700 | 1645867030 | 4595 | 4595 | 4595 | 4595 | 0 |
| 203 | 20241219 | 152600 | 1645867030 | 4595 | 4595 | 4595 | 4595 | 0 |
| 204 | 20241219 | 152500 | 1645867030 | 4595 | 4595 | 4595 | 4595 | 0 |
| 205 | 20241219 | 152400 | 1645867030 | 4595 | 4595 | 4595 | 4595 | 0 |
| 206 | 20241219 | 152300 | 1645867030 | 4595 | 4595 | 4595 | 4595 | 0 |
| 207 | 20241219 | 152200 | 1645867030 | 4595 | 4595 | 4595 | 4595 | 0 |
| 208 | 20241219 | 152100 | 1645867030 | 4595 | 4595 | 4595 | 4595 | 0 |
| 209 | 20241219 | 152000 | 1645867030 | 4595 | 4595 | 4595 | 4595 | 0 |
| 210 | 20241219 | 151900 | 1645867030 | 4595 | 4580 | 4595 | 4575 | 4503 |
| 211 | 20241219 | 151800 | 1625203240 | 4585 | 4590 | 4590 | 4585 | 1663 |
| 212 | 20241219 | 151700 | 1617572375 | 4590 | 4590 | 4595 | 4590 | 2214 |
| 213 | 20241219 | 151600 | 1607409645 | 4590 | 4585 | 4590 | 4585 | 1042 |
| 214 | 20241219 | 151500 | 1602628715 | 4585 | 4585 | 4585 | 4585 | 1297 |
| 215 | 20241219 | 151400 | 1596681970 | 4590 | 4585 | 4590 | 4585 | 215 |
| 216 | 20241219 | 151300 | 1595696180 | 4585 | 4580 | 4585 | 4580 | 1314 |
| 217 | 20241219 | 151200 | 1589677560 | 4575 | 4580 | 4580 | 4575 | 857 |
| 218 | 20241219 | 151100 | 1585755735 | 4580 | 4580 | 4580 | 4580 | 508 |
| 219 | 20241219 | 151000 | 1583429095 | 4580 | 4580 | 4580 | 4580 | 229 |
| 220 | 20241219 | 150900 | 1582380275 | 4580 | 4580 | 4580 | 4580 | 0 |
| 221 | 20241219 | 150800 | 1582380275 | 4580 | 4580 | 4580 | 4575 | 843 |
| 222 | 20241219 | 150700 | 1578522870 | 4580 | 4575 | 4580 | 4575 | 107 |
| 223 | 20241219 | 150600 | 1578033070 | 4570 | 4570 | 4570 | 4570 | 670 |
| 224 | 20241219 | 150500 | 1574971170 | 4570 | 4570 | 4570 | 4570 | 3 |
| 225 | 20241219 | 150400 | 1574957460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 226 | 20241219 | 150300 | 1574957460 | 4570 | 4570 | 4570 | 4570 | 0 |
| 227 | 20241219 | 150200 | 1574957460 | 4570 | 4570 | 4570 | 4570 | 3 |
| 228 | 20241219 | 150100 | 1574943750 | 4570 | 4560 | 4570 | 4560 | 107 |
| 229 | 20241219 | 150000 | 1574455810 | 4560 | 4560 | 4560 | 4560 | 295 |
| 230 | 20241219 | 145900 | 1573110610 | 4550 | 4560 | 4560 | 4550 | 6 |
| 231 | 20241219 | 145800 | 1573083280 | 4545 | 4565 | 4565 | 4545 | 5100 |
| 232 | 20241219 | 145700 | 1549869685 | 4565 | 4565 | 4565 | 4565 | 50 |
| 233 | 20241219 | 145600 | 1549641435 | 4555 | 4555 | 4555 | 4555 | 0 |
| 234 | 20241219 | 145500 | 1549641435 | 4555 | 4565 | 4570 | 4555 | 4013 |
| 235 | 20241219 | 145400 | 1531353635 | 4565 | 4565 | 4565 | 4565 | 97 |
| 236 | 20241219 | 145300 | 1530910830 | 4560 | 4560 | 4560 | 4560 | 10 |
| 237 | 20241219 | 145200 | 1530865230 | 4570 | 4570 | 4570 | 4570 | 3 |
| 238 | 20241219 | 145100 | 1530851520 | 4570 | 4570 | 4570 | 4570 | 0 |
| 239 | 20241219 | 145000 | 1530851520 | 4570 | 4570 | 4570 | 4570 | 0 |
| 240 | 20241219 | 144900 | 1530851520 | 4570 | 4565 | 4570 | 4560 | 75 |
| 241 | 20241219 | 144800 | 1530509375 | 4565 | 4565 | 4565 | 4565 | 9 |
| 242 | 20241219 | 144700 | 1530468290 | 4565 | 4565 | 4565 | 4565 | 213 |
| 243 | 20241219 | 144600 | 1529495945 | 4570 | 4570 | 4570 | 4570 | 3 |
| 244 | 20241219 | 144500 | 1529482235 | 4560 | 4560 | 4560 | 4560 | 1000 |
| 245 | 20241219 | 144400 | 1524922235 | 4570 | 4570 | 4570 | 4570 | 500 |
| 246 | 20241219 | 144300 | 1522637235 | 4570 | 4570 | 4570 | 4570 | 2 |
| 247 | 20241219 | 144200 | 1522628095 | 4560 | 4560 | 4560 | 4560 | 200 |
| 248 | 20241219 | 144100 | 1521716095 | 4560 | 4570 | 4570 | 4560 | 176 |
| 249 | 20241219 | 144000 | 1520912465 | 4570 | 4570 | 4570 | 4570 | 36 |
| 250 | 20241219 | 143900 | 1520747945 | 4560 | 4560 | 4560 | 4560 | 108 |
| 251 | 20241219 | 143800 | 1520255465 | 4560 | 4560 | 4560 | 4560 | 635 |
| 252 | 20241219 | 143700 | 1517359865 | 4560 | 4560 | 4560 | 4560 | 79 |
| 253 | 20241219 | 143600 | 1516999625 | 4560 | 4560 | 4560 | 4560 | 3 |
| 254 | 20241219 | 143500 | 1516985945 | 4555 | 4555 | 4555 | 4555 | 10 |
| 255 | 20241219 | 143400 | 1516940395 | 4555 | 4570 | 4570 | 4555 | 4285 |
| 256 | 20241219 | 143300 | 1497399665 | 4580 | 4575 | 4580 | 4570 | 148 |
| 257 | 20241219 | 143200 | 1496722655 | 4575 | 4575 | 4575 | 4575 | 0 |
| 258 | 20241219 | 143100 | 1496722655 | 4575 | 4575 | 4575 | 4575 | 0 |
| 259 | 20241219 | 143000 | 1496722655 | 4575 | 4575 | 4575 | 4575 | 3 |
| 260 | 20241219 | 142900 | 1496708930 | 4575 | 4575 | 4575 | 4575 | 3 |
| 261 | 20241219 | 142800 | 1496695205 | 4575 | 4575 | 4575 | 4575 | 0 |
| 262 | 20241219 | 142700 | 1496695205 | 4575 | 4575 | 4575 | 4575 | 0 |
| 263 | 20241219 | 142600 | 1496695205 | 4575 | 4575 | 4575 | 4575 | 0 |
| 264 | 20241219 | 142500 | 1496695205 | 4575 | 4575 | 4575 | 4575 | 0 |
| 265 | 20241219 | 142400 | 1496695205 | 4575 | 4575 | 4575 | 4560 | 4013 |
| 266 | 20241219 | 142300 | 1478372190 | 4575 | 4575 | 4575 | 4575 | 2016 |
| 267 | 20241219 | 142200 | 1469148990 | 4575 | 4575 | 4575 | 4575 | 0 |
| 268 | 20241219 | 142100 | 1469148990 | 4575 | 4575 | 4575 | 4575 | 23 |
| 269 | 20241219 | 142000 | 1469043765 | 4575 | 4575 | 4575 | 4575 | 1997 |
| 270 | 20241219 | 141900 | 1459907490 | 4585 | 4585 | 4585 | 4585 | 525 |
| 271 | 20241219 | 141800 | 1457500365 | 4585 | 4585 | 4585 | 4585 | 0 |
| 272 | 20241219 | 141700 | 1457500365 | 4585 | 4590 | 4590 | 4580 | 1659 |
| 273 | 20241219 | 141600 | 1449902110 | 4590 | 4585 | 4590 | 4585 | 1000 |
| 274 | 20241219 | 141500 | 1445312130 | 4580 | 4580 | 4580 | 4580 | 0 |
| 275 | 20241219 | 141400 | 1445312130 | 4580 | 4580 | 4580 | 4580 | 1003 |
| 276 | 20241219 | 141300 | 1440718390 | 4575 | 4575 | 4575 | 4575 | 0 |
| 277 | 20241219 | 141200 | 1440718390 | 4575 | 4580 | 4580 | 4575 | 18 |
| 278 | 20241219 | 141100 | 1440636035 | 4575 | 4570 | 4575 | 4570 | 2171 |
| 279 | 20241219 | 141000 | 1430708050 | 4570 | 4570 | 4570 | 4570 | 2 |
| 280 | 20241219 | 140900 | 1430698910 | 4570 | 4570 | 4570 | 4570 | 0 |
| 281 | 20241219 | 140800 | 1430698910 | 4570 | 4570 | 4570 | 4570 | 102 |
| 282 | 20241219 | 140700 | 1430232770 | 4570 | 4570 | 4570 | 4570 | 123 |
| 283 | 20241219 | 140600 | 1429670660 | 4570 | 4570 | 4570 | 4570 | 0 |
| 284 | 20241219 | 140500 | 1429670660 | 4570 | 4570 | 4570 | 4570 | 30 |
| 285 | 20241219 | 140400 | 1429533560 | 4570 | 4570 | 4570 | 4570 | 0 |
| 286 | 20241219 | 140300 | 1429533560 | 4570 | 4570 | 4570 | 4570 | 100 |
| 287 | 20241219 | 140200 | 1429076560 | 4555 | 4555 | 4555 | 4555 | 0 |
| 288 | 20241219 | 140100 | 1429076560 | 4555 | 4565 | 4565 | 4555 | 862 |
| 289 | 20241219 | 140000 | 1425149445 | 4570 | 4570 | 4570 | 4570 | 65 |
| 290 | 20241219 | 135900 | 1424852395 | 4570 | 4570 | 4570 | 4570 | 48 |
| 291 | 20241219 | 135800 | 1424633035 | 4570 | 4565 | 4570 | 4560 | 1081 |
| 292 | 20241219 | 135700 | 1419702790 | 4570 | 4570 | 4570 | 4565 | 1111 |
| 293 | 20241219 | 135600 | 1414630520 | 4570 | 4570 | 4570 | 4570 | 272 |
| 294 | 20241219 | 135500 | 1413387480 | 4575 | 4570 | 4575 | 4570 | 1254 |
| 295 | 20241219 | 135400 | 1407656120 | 4575 | 4575 | 4575 | 4575 | 256 |
| 296 | 20241219 | 135300 | 1406484920 | 4580 | 4580 | 4580 | 4580 | 112 |
| 297 | 20241219 | 135200 | 1405971960 | 4580 | 4580 | 4580 | 4580 | 2 |
| 298 | 20241219 | 135100 | 1405962800 | 4580 | 4580 | 4580 | 4575 | 2671 |
| 299 | 20241219 | 135000 | 1393742595 | 4580 | 4580 | 4580 | 4580 | 4972 |
| 300 | 20241219 | 134900 | 1370970835 | 4585 | 4585 | 4585 | 4585 | 114 |
| 301 | 20241219 | 134800 | 1370448145 | 4585 | 4585 | 4585 | 4585 | 48 |
| 302 | 20241219 | 134700 | 1370228065 | 4585 | 4585 | 4585 | 4585 | 65 |
| 303 | 20241219 | 134600 | 1369930040 | 4585 | 4590 | 4590 | 4585 | 653 |
| 304 | 20241219 | 134500 | 1366935700 | 4590 | 4590 | 4590 | 4590 | 47 |
| 305 | 20241219 | 134400 | 1366719970 | 4590 | 4590 | 4590 | 4590 | 113 |
| 306 | 20241219 | 134300 | 1366201300 | 4590 | 4590 | 4590 | 4590 | 67 |
| 307 | 20241219 | 134200 | 1365893770 | 4590 | 4590 | 4590 | 4590 | 113 |
| 308 | 20241219 | 134100 | 1365375100 | 4590 | 4590 | 4590 | 4590 | 47 |
| 309 | 20241219 | 134000 | 1365159370 | 4590 | 4590 | 4590 | 4590 | 122 |
| 310 | 20241219 | 133900 | 1364599390 | 4590 | 4590 | 4590 | 4590 | 68 |
| 311 | 20241219 | 133800 | 1364287270 | 4590 | 4585 | 4590 | 4585 | 76 |
| 312 | 20241219 | 133700 | 1363938570 | 4585 | 4585 | 4585 | 4585 | 73 |
| 313 | 20241219 | 133600 | 1363603865 | 4590 | 4590 | 4590 | 4585 | 281 |
| 314 | 20241219 | 133500 | 1362314905 | 4585 | 4585 | 4585 | 4585 | 49 |
| 315 | 20241219 | 133400 | 1362090240 | 4585 | 4590 | 4590 | 4585 | 160 |
| 316 | 20241219 | 133300 | 1361356320 | 4585 | 4580 | 4585 | 4580 | 223 |
| 317 | 20241219 | 133200 | 1360334210 | 4585 | 4585 | 4585 | 4585 | 641 |
| 318 | 20241219 | 133100 | 1357395225 | 4590 | 4585 | 4590 | 4585 | 116 |
| 319 | 20241219 | 133000 | 1356863045 | 4590 | 4590 | 4590 | 4590 | 203 |
| 320 | 20241219 | 132900 | 1355931275 | 4590 | 4590 | 4590 | 4590 | 66 |
| 321 | 20241219 | 132800 | 1355628335 | 4585 | 4590 | 4595 | 4585 | 3114 |
| 322 | 20241219 | 132700 | 1341349455 | 4590 | 4590 | 4595 | 4590 | 106 |
| 323 | 20241219 | 132600 | 1340862660 | 4590 | 4595 | 4595 | 4590 | 743 |
| 324 | 20241219 | 132500 | 1337452055 | 4595 | 4595 | 4595 | 4595 | 64 |
| 325 | 20241219 | 132400 | 1337157975 | 4595 | 4595 | 4595 | 4595 | 224 |
| 326 | 20241219 | 132300 | 1336128695 | 4595 | 4595 | 4595 | 4595 | 217 |
| 327 | 20241219 | 132200 | 1335131580 | 4595 | 4595 | 4595 | 4595 | 52 |
| 328 | 20241219 | 132100 | 1334892640 | 4595 | 4590 | 4595 | 4590 | 86 |
| 329 | 20241219 | 132000 | 1334497575 | 4595 | 4595 | 4595 | 4590 | 126 |
| 330 | 20241219 | 131900 | 1333918660 | 4595 | 4600 | 4600 | 4595 | 441 |
| 331 | 20241219 | 131800 | 1331891705 | 4595 | 4595 | 4595 | 4595 | 122 |
| 332 | 20241219 | 131700 | 1331331115 | 4600 | 4595 | 4600 | 4595 | 747 |
| 333 | 20241219 | 131600 | 1327895020 | 4600 | 4600 | 4600 | 4600 | 115 |
| 334 | 20241219 | 131500 | 1327366020 | 4600 | 4600 | 4600 | 4600 | 0 |
| 335 | 20241219 | 131400 | 1327366020 | 4600 | 4595 | 4600 | 4595 | 118 |
| 336 | 20241219 | 131300 | 1326823470 | 4600 | 4600 | 4600 | 4600 | 65 |
| 337 | 20241219 | 131200 | 1326524470 | 4595 | 4600 | 4600 | 4595 | 164 |
| 338 | 20241219 | 131100 | 1325770570 | 4600 | 4600 | 4600 | 4600 | 3 |
| 339 | 20241219 | 131000 | 1325756770 | 4600 | 4600 | 4600 | 4600 | 65 |
| 340 | 20241219 | 130900 | 1325457770 | 4600 | 4600 | 4600 | 4600 | 64 |
| 341 | 20241219 | 130800 | 1325163370 | 4600 | 4600 | 4600 | 4600 | 3 |
| 342 | 20241219 | 130700 | 1325149570 | 4595 | 4595 | 4595 | 4595 | 817 |
| 343 | 20241219 | 130600 | 1321395455 | 4595 | 4595 | 4595 | 4595 | 64 |
| 344 | 20241219 | 130500 | 1321101375 | 4595 | 4595 | 4595 | 4595 | 68 |
| 345 | 20241219 | 130400 | 1320788915 | 4595 | 4595 | 4595 | 4595 | 64 |
| 346 | 20241219 | 130300 | 1320494835 | 4595 | 4595 | 4595 | 4595 | 0 |
| 347 | 20241219 | 130200 | 1320494835 | 4595 | 4590 | 4595 | 4590 | 66 |
| 348 | 20241219 | 130100 | 1320191570 | 4590 | 4590 | 4590 | 4590 | 333 |
| 349 | 20241219 | 130000 | 1318663100 | 4590 | 4590 | 4590 | 4590 | 627 |
| 350 | 20241219 | 125900 | 1315785170 | 4595 | 4595 | 4595 | 4595 | 173 |
| 351 | 20241219 | 125800 | 1314990235 | 4595 | 4595 | 4595 | 4595 | 67 |
| 352 | 20241219 | 125700 | 1314682370 | 4595 | 4595 | 4595 | 4595 | 65 |
| 353 | 20241219 | 125600 | 1314383695 | 4595 | 4595 | 4595 | 4595 | 0 |
| 354 | 20241219 | 125500 | 1314383695 | 4595 | 4595 | 4595 | 4595 | 68 |
| 355 | 20241219 | 125400 | 1314071235 | 4590 | 4590 | 4590 | 4590 | 268 |
| 356 | 20241219 | 125300 | 1312841115 | 4595 | 4595 | 4595 | 4590 | 89 |
| 357 | 20241219 | 125200 | 1312432275 | 4595 | 4595 | 4595 | 4595 | 3 |
| 358 | 20241219 | 125100 | 1312418490 | 4590 | 4590 | 4590 | 4590 | 0 |
| 359 | 20241219 | 125000 | 1312418490 | 4590 | 4590 | 4590 | 4590 | 1059 |
| 360 | 20241219 | 124900 | 1307557680 | 4595 | 4600 | 4600 | 4595 | 403 |
| 361 | 20241219 | 124800 | 1305705560 | 4600 | 4600 | 4600 | 4600 | 1 |
| 362 | 20241219 | 124700 | 1305700960 | 4600 | 4605 | 4605 | 4600 | 280 |
| 363 | 20241219 | 124600 | 1304412635 | 4605 | 4610 | 4610 | 4605 | 367 |
| 364 | 20241219 | 124500 | 1302722260 | 4610 | 4610 | 4610 | 4610 | 412 |
| 365 | 20241219 | 124400 | 1300822940 | 4615 | 4605 | 4615 | 4605 | 6834 |
| 366 | 20241219 | 124300 | 1269321390 | 4605 | 4605 | 4605 | 4605 | 66 |
| 367 | 20241219 | 124200 | 1269017460 | 4600 | 4600 | 4600 | 4600 | 0 |
| 368 | 20241219 | 124100 | 1269017460 | 4600 | 4600 | 4600 | 4600 | 519 |
| 369 | 20241219 | 124000 | 1266630060 | 4600 | 4595 | 4600 | 4595 | 133 |
| 370 | 20241219 | 123900 | 1266018605 | 4600 | 4595 | 4600 | 4595 | 119 |
| 371 | 20241219 | 123800 | 1265471455 | 4595 | 4595 | 4595 | 4595 | 50 |
| 372 | 20241219 | 123700 | 1265241705 | 4595 | 4595 | 4595 | 4595 | 202 |
| 373 | 20241219 | 123600 | 1264313515 | 4600 | 4600 | 4600 | 4595 | 169 |
| 374 | 20241219 | 123500 | 1263536615 | 4595 | 4600 | 4600 | 4595 | 51 |
| 375 | 20241219 | 123400 | 1263302265 | 4590 | 4600 | 4600 | 4590 | 545 |
| 376 | 20241219 | 123300 | 1260799495 | 4590 | 4590 | 4590 | 4590 | 0 |
| 377 | 20241219 | 123200 | 1260799495 | 4590 | 4605 | 4605 | 4590 | 6592 |
| 378 | 20241219 | 123100 | 1230503045 | 4610 | 4610 | 4610 | 4605 | 166 |
| 379 | 20241219 | 123000 | 1229738285 | 4610 | 4610 | 4610 | 4610 | 4 |
| 380 | 20241219 | 122900 | 1229719845 | 4610 | 4605 | 4610 | 4605 | 70 |
| 381 | 20241219 | 122800 | 1229397175 | 4610 | 4605 | 4610 | 4605 | 218 |
| 382 | 20241219 | 122700 | 1228392950 | 4605 | 4605 | 4605 | 4605 | 87 |
| 383 | 20241219 | 122600 | 1227992315 | 4600 | 4600 | 4600 | 4600 | 1123 |
| 384 | 20241219 | 122500 | 1222826515 | 4605 | 4610 | 4610 | 4605 | 531 |
| 385 | 20241219 | 122400 | 1220381255 | 4610 | 4610 | 4610 | 4610 | 111 |
| 386 | 20241219 | 122300 | 1219869545 | 4610 | 4610 | 4615 | 4610 | 1088 |
| 387 | 20241219 | 122200 | 1214849120 | 4600 | 4590 | 4600 | 4590 | 5466 |
| 388 | 20241219 | 122100 | 1189708945 | 4590 | 4595 | 4595 | 4590 | 267 |
| 389 | 20241219 | 122000 | 1188483090 | 4595 | 4595 | 4595 | 4595 | 3 |
| 390 | 20241219 | 121900 | 1188469305 | 4590 | 4585 | 4590 | 4585 | 747 |
| 391 | 20241219 | 121800 | 1185041040 | 4585 | 4585 | 4585 | 4585 | 561 |
| 392 | 20241219 | 121700 | 1182468855 | 4585 | 4585 | 4585 | 4585 | 68 |
| 393 | 20241219 | 121600 | 1182157075 | 4585 | 4580 | 4585 | 4575 | 1960 |
| 394 | 20241219 | 121500 | 1173183935 | 4585 | 4595 | 4595 | 4585 | 3845 |
| 395 | 20241219 | 121400 | 1155534825 | 4600 | 4595 | 4600 | 4595 | 268 |
| 396 | 20241219 | 121300 | 1154303025 | 4600 | 4600 | 4600 | 4600 | 173 |
| 397 | 20241219 | 121200 | 1153507225 | 4600 | 4615 | 4615 | 4600 | 7575 |
| 398 | 20241219 | 121100 | 1118649370 | 4610 | 4610 | 4610 | 4605 | 2506 |
| 399 | 20241219 | 121000 | 1107100245 | 4615 | 4615 | 4615 | 4615 | 162 |
| 400 | 20241219 | 120900 | 1106352615 | 4615 | 4615 | 4615 | 4615 | 167 |
| 401 | 20241219 | 120800 | 1105581910 | 4615 | 4620 | 4620 | 4615 | 440 |
| 402 | 20241219 | 120700 | 1103550970 | 4620 | 4615 | 4620 | 4615 | 2336 |
| 403 | 20241219 | 120600 | 1092770275 | 4615 | 4615 | 4615 | 4615 | 84 |
| 404 | 20241219 | 120500 | 1092382615 | 4615 | 4615 | 4620 | 4610 | 1889 |
| 405 | 20241219 | 120400 | 1083660815 | 4610 | 4610 | 4610 | 4610 | 52 |
| 406 | 20241219 | 120300 | 1083421095 | 4610 | 4610 | 4610 | 4610 | 460 |
| 407 | 20241219 | 120200 | 1081300495 | 4605 | 4605 | 4610 | 4605 | 72 |
| 408 | 20241219 | 120100 | 1080968595 | 4610 | 4605 | 4610 | 4605 | 377 |
| 409 | 20241219 | 120000 | 1079232175 | 4605 | 4610 | 4610 | 4605 | 444 |
| 410 | 20241219 | 115900 | 1077187550 | 4605 | 4610 | 4610 | 4605 | 280 |
| 411 | 20241219 | 115800 | 1075897820 | 4610 | 4615 | 4615 | 4605 | 1704 |
| 412 | 20241219 | 115700 | 1068044780 | 4615 | 4615 | 4615 | 4615 | 65 |
| 413 | 20241219 | 115600 | 1067744805 | 4610 | 4615 | 4615 | 4610 | 2 |
| 414 | 20241219 | 115500 | 1067735580 | 4615 | 4615 | 4615 | 4615 | 388 |
| 415 | 20241219 | 115400 | 1065944960 | 4615 | 4615 | 4625 | 4615 | 2659 |
| 416 | 20241219 | 115300 | 1053661250 | 4615 | 4605 | 4620 | 4605 | 3653 |
| 417 | 20241219 | 115200 | 1036800195 | 4610 | 4605 | 4610 | 4605 | 877 |
| 418 | 20241219 | 115100 | 1032757230 | 4605 | 4610 | 4610 | 4605 | 2086 |
| 419 | 20241219 | 115000 | 1023140775 | 4610 | 4610 | 4610 | 4605 | 1789 |
| 420 | 20241219 | 114900 | 1014896575 | 4605 | 4610 | 4610 | 4605 | 1046 |
| 421 | 20241219 | 114800 | 1010079730 | 4610 | 4605 | 4610 | 4605 | 2221 |
| 422 | 20241219 | 114700 | 999843975 | 4610 | 4585 | 4610 | 4585 | 9322 |
| 423 | 20241219 | 114600 | 956996735 | 4585 | 4585 | 4585 | 4585 | 79 |
| 424 | 20241219 | 114500 | 956634520 | 4585 | 4585 | 4585 | 4585 | 74 |
| 425 | 20241219 | 114400 | 956295230 | 4590 | 4585 | 4590 | 4585 | 453 |
| 426 | 20241219 | 114300 | 954218215 | 4585 | 4580 | 4585 | 4580 | 7465 |
| 427 | 20241219 | 114200 | 920006095 | 4580 | 4580 | 4580 | 4580 | 67 |
| 428 | 20241219 | 114100 | 919699235 | 4580 | 4580 | 4580 | 4580 | 5 |
| 429 | 20241219 | 114000 | 919676335 | 4580 | 4580 | 4580 | 4580 | 67 |
| 430 | 20241219 | 113900 | 919369475 | 4580 | 4575 | 4580 | 4575 | 56 |
| 431 | 20241219 | 113800 | 919113010 | 4575 | 4575 | 4575 | 4575 | 666 |
| 432 | 20241219 | 113700 | 916066060 | 4570 | 4570 | 4570 | 4570 | 40 |
| 433 | 20241219 | 113600 | 915883260 | 4575 | 4575 | 4575 | 4575 | 67 |
| 434 | 20241219 | 113500 | 915576735 | 4575 | 4570 | 4580 | 4570 | 2319 |
| 435 | 20241219 | 113400 | 904967460 | 4575 | 4575 | 4575 | 4575 | 0 |
| 436 | 20241219 | 113300 | 904967460 | 4575 | 4575 | 4575 | 4575 | 85 |
| 437 | 20241219 | 113200 | 904578585 | 4575 | 4560 | 4575 | 4560 | 3367 |
| 438 | 20241219 | 113100 | 889190045 | 4560 | 4560 | 4560 | 4560 | 21 |
| 439 | 20241219 | 113000 | 889094285 | 4565 | 4550 | 4565 | 4550 | 1321 |
| 440 | 20241219 | 112900 | 883081365 | 4540 | 4540 | 4540 | 4540 | 805 |
| 441 | 20241219 | 112800 | 879426665 | 4525 | 4550 | 4550 | 4500 | 17244 |
| 442 | 20241219 | 112700 | 801553455 | 4550 | 4565 | 4565 | 4550 | 1223 |
| 443 | 20241219 | 112600 | 795987335 | 4570 | 4570 | 4570 | 4570 | 6 |
| 444 | 20241219 | 112500 | 795959915 | 4550 | 4570 | 4575 | 4540 | 3836 |
| 445 | 20241219 | 112400 | 778481365 | 4575 | 4580 | 4580 | 4575 | 360 |
| 446 | 20241219 | 112300 | 776834030 | 4575 | 4575 | 4575 | 4575 | 1006 |
| 447 | 20241219 | 112200 | 772231580 | 4575 | 4575 | 4575 | 4575 | 0 |
| 448 | 20241219 | 112100 | 772231580 | 4575 | 4570 | 4575 | 4570 | 249 |
| 449 | 20241219 | 112000 | 771093640 | 4570 | 4570 | 4570 | 4570 | 68 |
| 450 | 20241219 | 111900 | 770782880 | 4570 | 4570 | 4570 | 4570 | 0 |
| 451 | 20241219 | 111800 | 770782880 | 4570 | 4570 | 4570 | 4570 | 65 |
| 452 | 20241219 | 111700 | 770485830 | 4570 | 4570 | 4570 | 4570 | 153 |
| 453 | 20241219 | 111600 | 769786620 | 4560 | 4560 | 4560 | 4560 | 4 |
| 454 | 20241219 | 111500 | 769768380 | 4560 | 4560 | 4560 | 4560 | 0 |
| 455 | 20241219 | 111400 | 769768380 | 4560 | 4555 | 4560 | 4555 | 221 |
| 456 | 20241219 | 111300 | 768761370 | 4560 | 4560 | 4560 | 4560 | 64 |
| 457 | 20241219 | 111200 | 768469530 | 4560 | 4560 | 4560 | 4560 | 67 |
| 458 | 20241219 | 111100 | 768164010 | 4560 | 4560 | 4560 | 4560 | 0 |
| 459 | 20241219 | 111000 | 768164010 | 4560 | 4560 | 4560 | 4560 | 20 |
| 460 | 20241219 | 110900 | 768072810 | 4560 | 4555 | 4560 | 4550 | 537 |
| 461 | 20241219 | 110800 | 765626880 | 4560 | 4550 | 4560 | 4550 | 4 |
| 462 | 20241219 | 110700 | 765608670 | 4550 | 4550 | 4550 | 4550 | 1 |
| 463 | 20241219 | 110600 | 765604120 | 4550 | 4545 | 4550 | 4545 | 990 |
| 464 | 20241219 | 110500 | 761104565 | 4540 | 4540 | 4540 | 4540 | 10 |
| 465 | 20241219 | 110400 | 761059165 | 4540 | 4540 | 4540 | 4540 | 597 |
| 466 | 20241219 | 110300 | 758348785 | 4540 | 4535 | 4540 | 4530 | 1289 |
| 467 | 20241219 | 110200 | 752502895 | 4530 | 4525 | 4535 | 4515 | 4871 |
| 468 | 20241219 | 110100 | 730445870 | 4485 | 4540 | 4540 | 4470 | 28610 |
| 469 | 20241219 | 110000 | 602253335 | 4545 | 4525 | 4545 | 4525 | 4357 |
| 470 | 20241219 | 105900 | 582497240 | 4530 | 4520 | 4530 | 4520 | 2982 |
| 471 | 20241219 | 105800 | 569008370 | 4530 | 4525 | 4530 | 4520 | 6034 |
| 472 | 20241219 | 105700 | 541718845 | 4535 | 4540 | 4540 | 4525 | 3227 |
| 473 | 20241219 | 105600 | 527104245 | 4530 | 4530 | 4530 | 4530 | 200 |
| 474 | 20241219 | 105500 | 526198245 | 4535 | 4535 | 4540 | 4520 | 3601 |
| 475 | 20241219 | 105400 | 509879100 | 4535 | 4535 | 4535 | 4520 | 4690 |
| 476 | 20241219 | 105300 | 488644950 | 4540 | 4540 | 4545 | 4525 | 8982 |
| 477 | 20241219 | 105200 | 447946960 | 4555 | 4560 | 4560 | 4555 | 2278 |
| 478 | 20241219 | 105100 | 437560670 | 4565 | 4565 | 4565 | 4565 | 80 |
| 479 | 20241219 | 105000 | 437195470 | 4570 | 4565 | 4570 | 4540 | 13551 |
| 480 | 20241219 | 104900 | 375520820 | 4565 | 4570 | 4570 | 4560 | 192 |
| 481 | 20241219 | 104800 | 374644330 | 4570 | 4540 | 4580 | 4540 | 10954 |
| 482 | 20241219 | 104700 | 324655745 | 4540 | 4530 | 4540 | 4530 | 1481 |
| 483 | 20241219 | 104600 | 317946030 | 4540 | 4540 | 4540 | 4540 | 0 |
| 484 | 20241219 | 104500 | 317946030 | 4540 | 4545 | 4545 | 4525 | 2641 |
| 485 | 20241219 | 104400 | 305990250 | 4535 | 4535 | 4535 | 4535 | 0 |
| 486 | 20241219 | 104300 | 305990250 | 4535 | 4540 | 4540 | 4535 | 247 |
| 487 | 20241219 | 104200 | 304869775 | 4540 | 4540 | 4540 | 4535 | 69 |
| 488 | 20241219 | 104100 | 304556525 | 4535 | 4535 | 4535 | 4535 | 120 |
| 489 | 20241219 | 104000 | 304012325 | 4540 | 4535 | 4540 | 4535 | 90 |
| 490 | 20241219 | 103900 | 303603765 | 4530 | 4530 | 4530 | 4530 | 0 |
| 491 | 20241219 | 103800 | 303603765 | 4530 | 4525 | 4530 | 4525 | 1538 |
| 492 | 20241219 | 103700 | 296642125 | 4530 | 4525 | 4530 | 4525 | 679 |
| 493 | 20241219 | 103600 | 293569490 | 4525 | 4520 | 4525 | 4520 | 76 |
| 494 | 20241219 | 103500 | 293225610 | 4525 | 4525 | 4525 | 4525 | 2 |
| 495 | 20241219 | 103400 | 293216560 | 4520 | 4525 | 4530 | 4520 | 1204 |
| 496 | 20241219 | 103300 | 287773115 | 4525 | 4525 | 4530 | 4525 | 7 |
| 497 | 20241219 | 103200 | 287741435 | 4525 | 4525 | 4525 | 4525 | 72 |
| 498 | 20241219 | 103100 | 287415635 | 4525 | 4525 | 4525 | 4525 | 73 |
| 499 | 20241219 | 103000 | 287085310 | 4525 | 4525 | 4525 | 4525 | 110 |
| 500 | 20241219 | 102900 | 286587560 | 4525 | 4520 | 4525 | 4520 | 118 |
| 501 | 20241219 | 102800 | 286053875 | 4520 | 4520 | 4520 | 4520 | 224 |
| 502 | 20241219 | 102700 | 285041395 | 4525 | 4525 | 4525 | 4525 | 3 |
| 503 | 20241219 | 102600 | 285027820 | 4525 | 4525 | 4525 | 4525 | 2 |
| 504 | 20241219 | 102500 | 285018770 | 4525 | 4525 | 4525 | 4525 | 101 |
| 505 | 20241219 | 102400 | 284561745 | 4525 | 4525 | 4525 | 4525 | 1 |
| 506 | 20241219 | 102300 | 284557220 | 4530 | 4530 | 4530 | 4530 | 16 |
| 507 | 20241219 | 102200 | 284484740 | 4535 | 4535 | 4535 | 4535 | 2 |
| 508 | 20241219 | 102100 | 284475670 | 4530 | 4530 | 4530 | 4530 | 1 |
| 509 | 20241219 | 102000 | 284471140 | 4525 | 4525 | 4525 | 4525 | 300 |
| 510 | 20241219 | 101900 | 283113640 | 4525 | 4525 | 4525 | 4525 | 480 |
| 511 | 20241219 | 101800 | 280941640 | 4525 | 4530 | 4530 | 4525 | 1000 |
| 512 | 20241219 | 101700 | 276415400 | 4535 | 4535 | 4535 | 4535 | 5 |
| 513 | 20241219 | 101600 | 276392725 | 4535 | 4535 | 4535 | 4535 | 365 |
| 514 | 20241219 | 101500 | 274737450 | 4540 | 4540 | 4540 | 4540 | 0 |
| 515 | 20241219 | 101400 | 274737450 | 4540 | 4540 | 4540 | 4540 | 3 |
| 516 | 20241219 | 101300 | 274723830 | 4540 | 4540 | 4540 | 4540 | 2 |
| 517 | 20241219 | 101200 | 274714750 | 4540 | 4540 | 4540 | 4540 | 21 |
| 518 | 20241219 | 101100 | 274619410 | 4540 | 4540 | 4540 | 4540 | 3 |
| 519 | 20241219 | 101000 | 274605790 | 4540 | 4540 | 4540 | 4540 | 0 |
| 520 | 20241219 | 100900 | 274605790 | 4540 | 4540 | 4540 | 4540 | 30 |
| 521 | 20241219 | 100800 | 274469590 | 4540 | 4540 | 4540 | 4540 | 2 |
| 522 | 20241219 | 100700 | 274460510 | 4530 | 4530 | 4530 | 4530 | 0 |
| 523 | 20241219 | 100600 | 274460510 | 4530 | 4530 | 4530 | 4530 | 248 |
| 524 | 20241219 | 100500 | 273337070 | 4540 | 4540 | 4540 | 4540 | 0 |
| 525 | 20241219 | 100400 | 273337070 | 4540 | 4530 | 4540 | 4530 | 107 |
| 526 | 20241219 | 100300 | 272852340 | 4530 | 4540 | 4540 | 4530 | 12 |
| 527 | 20241219 | 100200 | 272797960 | 4540 | 4540 | 4540 | 4540 | 258 |
| 528 | 20241219 | 100100 | 271626640 | 4540 | 4540 | 4540 | 4540 | 3 |
| 529 | 20241219 | 100000 | 271613020 | 4535 | 4535 | 4535 | 4525 | 342 |
| 530 | 20241219 | 095900 | 270063425 | 4540 | 4540 | 4540 | 4540 | 7 |
| 531 | 20241219 | 095800 | 270031645 | 4540 | 4540 | 4540 | 4540 | 0 |
| 532 | 20241219 | 095700 | 270031645 | 4540 | 4540 | 4540 | 4540 | 0 |
| 533 | 20241219 | 095600 | 270031645 | 4540 | 4540 | 4540 | 4540 | 0 |
| 534 | 20241219 | 095500 | 270031645 | 4540 | 4540 | 4540 | 4540 | 0 |
| 535 | 20241219 | 095400 | 270031645 | 4540 | 4540 | 4540 | 4540 | 2 |
| 536 | 20241219 | 095300 | 270022565 | 4540 | 4535 | 4540 | 4535 | 65 |
| 537 | 20241219 | 095200 | 269727565 | 4535 | 4535 | 4535 | 4535 | 0 |
| 538 | 20241219 | 095100 | 269727565 | 4535 | 4535 | 4535 | 4530 | 170 |
| 539 | 20241219 | 095000 | 268957140 | 4540 | 4540 | 4540 | 4540 | 2 |
| 540 | 20241219 | 094900 | 268948060 | 4540 | 4540 | 4540 | 4540 | 3 |
| 541 | 20241219 | 094800 | 268934440 | 4540 | 4540 | 4540 | 4540 | 411 |
| 542 | 20241219 | 094700 | 267068500 | 4540 | 4540 | 4540 | 4540 | 0 |
| 543 | 20241219 | 094600 | 267068500 | 4540 | 4540 | 4540 | 4540 | 0 |
| 544 | 20241219 | 094500 | 267068500 | 4540 | 4540 | 4540 | 4535 | 5 |
| 545 | 20241219 | 094400 | 267045805 | 4540 | 4540 | 4540 | 4540 | 0 |
| 546 | 20241219 | 094300 | 267045805 | 4540 | 4540 | 4540 | 4540 | 0 |
| 547 | 20241219 | 094200 | 267045805 | 4540 | 4545 | 4550 | 4540 | 1067 |
| 548 | 20241219 | 094100 | 262196285 | 4550 | 4550 | 4550 | 4550 | 21 |
| 549 | 20241219 | 094000 | 262100735 | 4550 | 4550 | 4550 | 4550 | 12 |
| 550 | 20241219 | 093900 | 262046135 | 4550 | 4540 | 4550 | 4540 | 1501 |
| 551 | 20241219 | 093800 | 255231585 | 4550 | 4540 | 4550 | 4540 | 121 |
| 552 | 20241219 | 093700 | 254682035 | 4550 | 4550 | 4550 | 4550 | 0 |
| 553 | 20241219 | 093600 | 254682035 | 4550 | 4550 | 4555 | 4550 | 227 |
| 554 | 20241219 | 093500 | 253649175 | 4550 | 4550 | 4550 | 4550 | 315 |
| 555 | 20241219 | 093400 | 252215925 | 4550 | 4545 | 4550 | 4545 | 1767 |
| 556 | 20241219 | 093300 | 244176875 | 4545 | 4545 | 4545 | 4545 | 25 |
| 557 | 20241219 | 093200 | 244063250 | 4550 | 4550 | 4550 | 4550 | 10 |
| 558 | 20241219 | 093100 | 244017750 | 4550 | 4530 | 4550 | 4530 | 7306 |
| 559 | 20241219 | 093000 | 210847930 | 4535 | 4535 | 4535 | 4535 | 0 |
| 560 | 20241219 | 092900 | 210847930 | 4535 | 4540 | 4540 | 4535 | 1493 |
| 561 | 20241219 | 092800 | 204073810 | 4545 | 4545 | 4545 | 4545 | 415 |
| 562 | 20241219 | 092700 | 202187635 | 4540 | 4535 | 4540 | 4535 | 5103 |
| 563 | 20241219 | 092600 | 179032515 | 4525 | 4525 | 4525 | 4525 | 50 |
| 564 | 20241219 | 092500 | 178806265 | 4520 | 4525 | 4525 | 4520 | 759 |
| 565 | 20241219 | 092400 | 175373615 | 4525 | 4525 | 4525 | 4525 | 2872 |
| 566 | 20241219 | 092300 | 162377815 | 4525 | 4520 | 4525 | 4520 | 2203 |
| 567 | 20241219 | 092200 | 152420240 | 4515 | 4500 | 4515 | 4500 | 2543 |
| 568 | 20241219 | 092100 | 140945800 | 4500 | 4510 | 4510 | 4500 | 1599 |
| 569 | 20241219 | 092000 | 133741540 | 4515 | 4515 | 4515 | 4515 | 42 |
| 570 | 20241219 | 091900 | 133551910 | 4520 | 4525 | 4525 | 4515 | 1048 |
| 571 | 20241219 | 091800 | 128820150 | 4525 | 4520 | 4525 | 4515 | 4741 |
| 572 | 20241219 | 091700 | 107377115 | 4520 | 4520 | 4520 | 4520 | 4 |
| 573 | 20241219 | 091600 | 107359035 | 4520 | 4500 | 4520 | 4495 | 1624 |
| 574 | 20241219 | 091500 | 100031670 | 4500 | 4505 | 4505 | 4500 | 1266 |
| 575 | 20241219 | 091400 | 94329560 | 4525 | 4525 | 4525 | 4525 | 2724 |
| 576 | 20241219 | 091300 | 82003460 | 4530 | 4530 | 4530 | 4530 | 2 |
| 577 | 20241219 | 091200 | 81994400 | 4515 | 4495 | 4515 | 4495 | 694 |
| 578 | 20241219 | 091100 | 78864205 | 4495 | 4500 | 4500 | 4495 | 529 |
| 579 | 20241219 | 091000 | 76485350 | 4500 | 4500 | 4500 | 4500 | 601 |
| 580 | 20241219 | 090900 | 73780850 | 4500 | 4500 | 4500 | 4500 | 185 |
| 581 | 20241219 | 090800 | 72948350 | 4495 | 4495 | 4495 | 4495 | 0 |
| 582 | 20241219 | 090700 | 72948350 | 4495 | 4495 | 4495 | 4495 | 0 |
| 583 | 20241219 | 090600 | 72948350 | 4495 | 4500 | 4500 | 4495 | 1011 |
| 584 | 20241219 | 090500 | 68399865 | 4500 | 4500 | 4500 | 4500 | 144 |
| 585 | 20241219 | 090400 | 67751865 | 4525 | 4525 | 4525 | 4505 | 3585 |
| 586 | 20241219 | 090300 | 51576355 | 4540 | 4540 | 4540 | 4540 | 751 |
| 587 | 20241219 | 090200 | 48166815 | 4510 | 4540 | 4545 | 4510 | 1104 |
| 588 | 20241219 | 090100 | 43160750 | 4545 | 4490 | 4550 | 4490 | 4201 |
| 589 | 20241219 | 090000 | 24060450 | 4470 | 4465 | 4490 | 4455 | 5389 |