30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 192500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 3 | 20241220 | 192400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20241220 | 192300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20241220 | 192200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20241220 | 192100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20241220 | 192000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20241220 | 191900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20241220 | 191800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20241220 | 191700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20241220 | 191600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20241220 | 191500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20241220 | 191400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20241220 | 191300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20241220 | 191200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20241220 | 191100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20241220 | 191000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20241220 | 190900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20241220 | 190800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20241220 | 190700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20241220 | 190600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20241220 | 190500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20241220 | 190400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20241220 | 190300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20241220 | 190200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20241220 | 190100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20241220 | 190000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20241220 | 185900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20241220 | 185800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20241220 | 185700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20241220 | 185600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20241220 | 185500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 33 | 20241220 | 185400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20241220 | 185300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20241220 | 185200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20241220 | 185100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20241220 | 185000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20241220 | 184900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20241220 | 184800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20241220 | 184700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20241220 | 184600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20241220 | 184500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20241220 | 184400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20241220 | 184300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20241220 | 184200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20241220 | 184100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20241220 | 184000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20241220 | 183900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20241220 | 183800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20241220 | 183700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20241220 | 183600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20241220 | 183500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20241220 | 183400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20241220 | 183300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20241220 | 183200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20241220 | 183100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20241220 | 183000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20241220 | 182900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20241220 | 182800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20241220 | 182700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20241220 | 182600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20241220 | 182500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 63 | 20241220 | 182400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20241220 | 182300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20241220 | 182200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20241220 | 182100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20241220 | 182000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20241220 | 181900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20241220 | 181800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20241220 | 181700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20241220 | 181600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20241220 | 181500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20241220 | 181400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20241220 | 181300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20241220 | 181200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20241220 | 181100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20241220 | 181000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20241220 | 180900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20241220 | 180800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20241220 | 180700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20241220 | 180600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20241220 | 180500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20241220 | 180400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20241220 | 180300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20241220 | 180200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20241220 | 180100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20241220 | 180000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20241220 | 175900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20241220 | 175800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20241220 | 175700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20241220 | 175600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20241220 | 175500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 93 | 20241220 | 175400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20241220 | 175300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20241220 | 175200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20241220 | 175100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20241220 | 175000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20241220 | 174900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20241220 | 174800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20241220 | 174700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20241220 | 174600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20241220 | 174500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20241220 | 174400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20241220 | 174300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20241220 | 174200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20241220 | 174100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20241220 | 174000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20241220 | 173900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20241220 | 173800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20241220 | 173700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20241220 | 173600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20241220 | 173500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20241220 | 173400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20241220 | 173300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20241220 | 173200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20241220 | 173100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20241220 | 173000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20241220 | 172900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20241220 | 172800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20241220 | 172700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20241220 | 172600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20241220 | 172500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 123 | 20241220 | 172400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20241220 | 172300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20241220 | 172200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20241220 | 172100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20241220 | 172000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20241220 | 171900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20241220 | 171800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20241220 | 171700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20241220 | 171600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20241220 | 171500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20241220 | 171400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20241220 | 171300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20241220 | 171200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20241220 | 171100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20241220 | 171000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20241220 | 170900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20241220 | 170800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20241220 | 170700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20241220 | 170600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20241220 | 170500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20241220 | 170400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20241220 | 170300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20241220 | 170200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20241220 | 170100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20241220 | 170000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20241220 | 165900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20241220 | 165800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20241220 | 165700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20241220 | 165600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20241220 | 165500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 153 | 20241220 | 165400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20241220 | 165300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20241220 | 165200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20241220 | 165100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20241220 | 165000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20241220 | 164900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20241220 | 164800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20241220 | 164700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20241220 | 164600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20241220 | 164500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20241220 | 164400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20241220 | 164300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20241220 | 164200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20241220 | 164100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20241220 | 164000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20241220 | 163900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20241220 | 163800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20241220 | 163700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20241220 | 163600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20241220 | 163500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20241220 | 163400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20241220 | 163300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20241220 | 163200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20241220 | 163100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20241220 | 163000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20241220 | 162900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20241220 | 162800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20241220 | 162700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20241220 | 162600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20241220 | 162500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 183 | 20241220 | 162400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20241220 | 162300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20241220 | 162200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20241220 | 162100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20241220 | 162000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20241220 | 161900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20241220 | 161800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20241220 | 161700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20241220 | 161600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20241220 | 161500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20241220 | 161400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20241220 | 161300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20241220 | 161200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20241220 | 161100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20241220 | 161000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20241220 | 160900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20241220 | 160800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20241220 | 160700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20241220 | 160600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20241220 | 160500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20241220 | 160400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20241220 | 160300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20241220 | 160200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20241220 | 160100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20241220 | 160000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20241220 | 155900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20241220 | 155800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20241220 | 155700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20241220 | 155600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20241220 | 155500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 213 | 20241220 | 155400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20241220 | 155300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20241220 | 155200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20241220 | 155100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20241220 | 155000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20241220 | 154900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20241220 | 154800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20241220 | 154700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20241220 | 154600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20241220 | 154500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20241220 | 154400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20241220 | 154300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20241220 | 154200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20241220 | 154100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20241220 | 154000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20241220 | 153900 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20241220 | 153800 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20241220 | 153700 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20241220 | 153600 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 232 | 20241220 | 153500 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 233 | 20241220 | 153400 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 234 | 20241220 | 153300 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 235 | 20241220 | 153200 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20241220 | 153100 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 237 | 20241220 | 153000 | 1469829165 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 238 | 20241220 | 152900 | 1455546975 | 3480 | 3480 | 3480 | 3480 | 0 |
| 239 | 20241220 | 152800 | 1455546975 | 3480 | 3480 | 3480 | 3480 | 0 |
| 240 | 20241220 | 152700 | 1455546975 | 3480 | 3480 | 3480 | 3480 | 0 |
| 241 | 20241220 | 152600 | 1455546975 | 3480 | 3480 | 3480 | 3480 | 0 |
| 242 | 20241220 | 152500 | 1455546975 | 3480 | 3480 | 3480 | 3480 | 0 |
| 243 | 20241220 | 152400 | 1455546975 | 3480 | 3480 | 3480 | 3480 | 0 |
| 244 | 20241220 | 152300 | 1455546975 | 3480 | 3480 | 3480 | 3480 | 0 |
| 245 | 20241220 | 152200 | 1455546975 | 3480 | 3480 | 3480 | 3480 | 0 |
| 246 | 20241220 | 152100 | 1455546975 | 3480 | 3480 | 3480 | 3480 | 0 |
| 247 | 20241220 | 152000 | 1455546975 | 3480 | 3480 | 3480 | 3480 | 0 |
| 248 | 20241220 | 151900 | 1455546975 | 3480 | 3490 | 3495 | 3480 | 698 |
| 249 | 20241220 | 151800 | 1453114100 | 3490 | 3490 | 3490 | 3490 | 58 |
| 250 | 20241220 | 151700 | 1452911680 | 3480 | 3480 | 3480 | 3475 | 4479 |
| 251 | 20241220 | 151600 | 1437329125 | 3480 | 3480 | 3485 | 3480 | 1454 |
| 252 | 20241220 | 151500 | 1432269160 | 3485 | 3485 | 3485 | 3485 | 173 |
| 253 | 20241220 | 151400 | 1431666255 | 3485 | 3485 | 3485 | 3485 | 101 |
| 254 | 20241220 | 151300 | 1431314270 | 3485 | 3485 | 3485 | 3485 | 10 |
| 255 | 20241220 | 151200 | 1431279420 | 3480 | 3480 | 3480 | 3480 | 353 |
| 256 | 20241220 | 151100 | 1430050980 | 3480 | 3480 | 3480 | 3475 | 1147 |
| 257 | 20241220 | 151000 | 1426064420 | 3480 | 3475 | 3480 | 3475 | 2075 |
| 258 | 20241220 | 150900 | 1418845095 | 3480 | 3480 | 3480 | 3475 | 2398 |
| 259 | 20241220 | 150800 | 1410508745 | 3480 | 3480 | 3480 | 3480 | 1151 |
| 260 | 20241220 | 150700 | 1406503265 | 3480 | 3490 | 3490 | 3480 | 1075 |
| 261 | 20241220 | 150600 | 1402761135 | 3490 | 3490 | 3490 | 3490 | 113 |
| 262 | 20241220 | 150500 | 1402366765 | 3495 | 3490 | 3495 | 3490 | 131 |
| 263 | 20241220 | 150400 | 1401908955 | 3490 | 3490 | 3490 | 3490 | 2 |
| 264 | 20241220 | 150300 | 1401901975 | 3490 | 3490 | 3490 | 3490 | 483 |
| 265 | 20241220 | 150200 | 1400216305 | 3490 | 3495 | 3495 | 3490 | 2 |
| 266 | 20241220 | 150100 | 1400209320 | 3475 | 3480 | 3480 | 3475 | 277 |
| 267 | 20241220 | 150000 | 1399246185 | 3495 | 3485 | 3495 | 3475 | 211 |
| 268 | 20241220 | 145900 | 1398512900 | 3485 | 3485 | 3495 | 3485 | 12 |
| 269 | 20241220 | 145800 | 1398470980 | 3495 | 3495 | 3495 | 3495 | 55 |
| 270 | 20241220 | 145700 | 1398278755 | 3475 | 3485 | 3485 | 3475 | 1550 |
| 271 | 20241220 | 145600 | 1392889645 | 3495 | 3495 | 3495 | 3495 | 1 |
| 272 | 20241220 | 145500 | 1392886150 | 3490 | 3490 | 3490 | 3480 | 3989 |
| 273 | 20241220 | 145400 | 1378982880 | 3505 | 3495 | 3505 | 3495 | 2 |
| 274 | 20241220 | 145300 | 1378975880 | 3495 | 3500 | 3500 | 3495 | 5 |
| 275 | 20241220 | 145200 | 1378958395 | 3510 | 3510 | 3510 | 3510 | 0 |
| 276 | 20241220 | 145100 | 1378958395 | 3510 | 3500 | 3510 | 3500 | 3 |
| 277 | 20241220 | 145000 | 1378947885 | 3510 | 3500 | 3510 | 3500 | 101 |
| 278 | 20241220 | 144900 | 1378594375 | 3510 | 3510 | 3510 | 3510 | 96 |
| 279 | 20241220 | 144800 | 1378257415 | 3510 | 3495 | 3510 | 3490 | 421 |
| 280 | 20241220 | 144700 | 1376787430 | 3510 | 3510 | 3510 | 3510 | 0 |
| 281 | 20241220 | 144600 | 1376787430 | 3510 | 3510 | 3510 | 3510 | 1 |
| 282 | 20241220 | 144500 | 1376783920 | 3495 | 3495 | 3495 | 3495 | 1858 |
| 283 | 20241220 | 144400 | 1370290210 | 3495 | 3495 | 3495 | 3495 | 1 |
| 284 | 20241220 | 144300 | 1370286715 | 3480 | 3480 | 3480 | 3480 | 955 |
| 285 | 20241220 | 144200 | 1366963315 | 3495 | 3495 | 3495 | 3495 | 1 |
| 286 | 20241220 | 144100 | 1366959820 | 3490 | 3485 | 3490 | 3475 | 1543 |
| 287 | 20241220 | 144000 | 1361574915 | 3490 | 3490 | 3490 | 3475 | 290 |
| 288 | 20241220 | 143900 | 1360567135 | 3475 | 3475 | 3480 | 3475 | 2201 |
| 289 | 20241220 | 143800 | 1352917695 | 3480 | 3480 | 3480 | 3475 | 6553 |
| 290 | 20241220 | 143700 | 1330117020 | 3480 | 3485 | 3490 | 3480 | 1139 |
| 291 | 20241220 | 143600 | 1326142650 | 3485 | 3490 | 3490 | 3485 | 2 |
| 292 | 20241220 | 143500 | 1326135675 | 3480 | 3480 | 3480 | 3480 | 1705 |
| 293 | 20241220 | 143400 | 1320202275 | 3480 | 3480 | 3480 | 3480 | 2203 |
| 294 | 20241220 | 143300 | 1312535835 | 3490 | 3490 | 3490 | 3490 | 2504 |
| 295 | 20241220 | 143200 | 1303796875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 296 | 20241220 | 143100 | 1303796875 | 3480 | 3485 | 3485 | 3480 | 1298 |
| 297 | 20241220 | 143000 | 1299278895 | 3480 | 3490 | 3490 | 3480 | 2180 |
| 298 | 20241220 | 142900 | 1291680315 | 3490 | 3490 | 3490 | 3490 | 138 |
| 299 | 20241220 | 142800 | 1291198695 | 3490 | 3485 | 3495 | 3485 | 1148 |
| 300 | 20241220 | 142700 | 1287188825 | 3495 | 3495 | 3495 | 3495 | 264 |
| 301 | 20241220 | 142600 | 1286266145 | 3495 | 3495 | 3495 | 3495 | 32 |
| 302 | 20241220 | 142500 | 1286154305 | 3480 | 3500 | 3500 | 3480 | 11511 |
| 303 | 20241220 | 142400 | 1245907935 | 3500 | 3505 | 3505 | 3500 | 8235 |
| 304 | 20241220 | 142300 | 1217082165 | 3505 | 3505 | 3505 | 3505 | 139 |
| 305 | 20241220 | 142200 | 1216594970 | 3510 | 3505 | 3510 | 3505 | 152 |
| 306 | 20241220 | 142100 | 1216061475 | 3510 | 3510 | 3510 | 3510 | 592 |
| 307 | 20241220 | 142000 | 1213983555 | 3510 | 3510 | 3510 | 3510 | 45 |
| 308 | 20241220 | 141900 | 1213825605 | 3510 | 3510 | 3510 | 3505 | 1482 |
| 309 | 20241220 | 141800 | 1208628925 | 3515 | 3515 | 3515 | 3515 | 23 |
| 310 | 20241220 | 141700 | 1208548080 | 3510 | 3515 | 3515 | 3510 | 131 |
| 311 | 20241220 | 141600 | 1208088260 | 3520 | 3520 | 3520 | 3520 | 0 |
| 312 | 20241220 | 141500 | 1208088260 | 3520 | 3520 | 3520 | 3520 | 0 |
| 313 | 20241220 | 141400 | 1208088260 | 3520 | 3520 | 3520 | 3520 | 3 |
| 314 | 20241220 | 141300 | 1208077700 | 3520 | 3510 | 3520 | 3510 | 101 |
| 315 | 20241220 | 141200 | 1207723180 | 3510 | 3515 | 3520 | 3510 | 128 |
| 316 | 20241220 | 141100 | 1207273655 | 3515 | 3515 | 3515 | 3515 | 0 |
| 317 | 20241220 | 141000 | 1207273655 | 3515 | 3515 | 3515 | 3515 | 0 |
| 318 | 20241220 | 140900 | 1207273655 | 3515 | 3505 | 3515 | 3505 | 701 |
| 319 | 20241220 | 140800 | 1204816350 | 3520 | 3520 | 3520 | 3520 | 1 |
| 320 | 20241220 | 140700 | 1204812830 | 3505 | 3510 | 3510 | 3505 | 400 |
| 321 | 20241220 | 140600 | 1203410780 | 3505 | 3510 | 3510 | 3505 | 566 |
| 322 | 20241220 | 140500 | 1201425395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 323 | 20241220 | 140400 | 1201425395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 324 | 20241220 | 140300 | 1201425395 | 3520 | 3515 | 3520 | 3505 | 6901 |
| 325 | 20241220 | 140200 | 1177230515 | 3515 | 3520 | 3520 | 3515 | 513 |
| 326 | 20241220 | 140100 | 1175427260 | 3520 | 3520 | 3520 | 3520 | 0 |
| 327 | 20241220 | 140000 | 1175427260 | 3520 | 3515 | 3520 | 3515 | 38 |
| 328 | 20241220 | 135900 | 1175293615 | 3515 | 3515 | 3515 | 3515 | 0 |
| 329 | 20241220 | 135800 | 1175293615 | 3515 | 3515 | 3515 | 3515 | 681 |
| 330 | 20241220 | 135700 | 1172899900 | 3515 | 3510 | 3515 | 3510 | 739 |
| 331 | 20241220 | 135600 | 1170302320 | 3515 | 3510 | 3520 | 3505 | 1513 |
| 332 | 20241220 | 135500 | 1164994470 | 3505 | 3510 | 3510 | 3505 | 500 |
| 333 | 20241220 | 135400 | 1163240470 | 3510 | 3535 | 3535 | 3505 | 10066 |
| 334 | 20241220 | 135300 | 1127949045 | 3515 | 3515 | 3515 | 3515 | 1607 |
| 335 | 20241220 | 135200 | 1122300440 | 3515 | 3515 | 3515 | 3515 | 1129 |
| 336 | 20241220 | 135100 | 1118332005 | 3515 | 3525 | 3525 | 3510 | 555 |
| 337 | 20241220 | 135000 | 1116380830 | 3530 | 3530 | 3530 | 3530 | 0 |
| 338 | 20241220 | 134900 | 1116380830 | 3530 | 3515 | 3530 | 3510 | 3176 |
| 339 | 20241220 | 134800 | 1105188730 | 3510 | 3510 | 3510 | 3510 | 900 |
| 340 | 20241220 | 134700 | 1102029730 | 3515 | 3515 | 3520 | 3515 | 1729 |
| 341 | 20241220 | 134600 | 1095949675 | 3515 | 3515 | 3520 | 3515 | 668 |
| 342 | 20241220 | 134500 | 1093601375 | 3520 | 3520 | 3520 | 3520 | 0 |
| 343 | 20241220 | 134400 | 1093601375 | 3520 | 3520 | 3520 | 3520 | 55 |
| 344 | 20241220 | 134300 | 1093407775 | 3520 | 3520 | 3520 | 3520 | 100 |
| 345 | 20241220 | 134200 | 1093055775 | 3520 | 3525 | 3525 | 3520 | 200 |
| 346 | 20241220 | 134100 | 1092351275 | 3525 | 3525 | 3525 | 3525 | 0 |
| 347 | 20241220 | 134000 | 1092351275 | 3525 | 3515 | 3525 | 3515 | 6801 |
| 348 | 20241220 | 133900 | 1068445750 | 3515 | 3515 | 3515 | 3515 | 200 |
| 349 | 20241220 | 133800 | 1067742750 | 3520 | 3520 | 3525 | 3520 | 400 |
| 350 | 20241220 | 133700 | 1066333750 | 3510 | 3510 | 3510 | 3510 | 0 |
| 351 | 20241220 | 133600 | 1066333750 | 3510 | 3515 | 3515 | 3510 | 1362 |
| 352 | 20241220 | 133500 | 1061549610 | 3515 | 3515 | 3515 | 3515 | 56 |
| 353 | 20241220 | 133400 | 1061352770 | 3510 | 3515 | 3515 | 3510 | 1621 |
| 354 | 20241220 | 133300 | 1055659675 | 3525 | 3520 | 3525 | 3520 | 308 |
| 355 | 20241220 | 133200 | 1054575015 | 3515 | 3515 | 3515 | 3515 | 259 |
| 356 | 20241220 | 133100 | 1053664630 | 3510 | 3515 | 3515 | 3510 | 2287 |
| 357 | 20241220 | 133000 | 1045636715 | 3515 | 3525 | 3525 | 3515 | 4000 |
| 358 | 20241220 | 132900 | 1031574020 | 3530 | 3530 | 3530 | 3530 | 99 |
| 359 | 20241220 | 132800 | 1031224550 | 3530 | 3530 | 3530 | 3530 | 1 |
| 360 | 20241220 | 132700 | 1031221020 | 3540 | 3525 | 3540 | 3525 | 600 |
| 361 | 20241220 | 132600 | 1029104520 | 3525 | 3525 | 3525 | 3525 | 0 |
| 362 | 20241220 | 132500 | 1029104520 | 3525 | 3525 | 3525 | 3525 | 4 |
| 363 | 20241220 | 132400 | 1029090420 | 3520 | 3525 | 3525 | 3520 | 598 |
| 364 | 20241220 | 132300 | 1026985360 | 3530 | 3525 | 3530 | 3520 | 1932 |
| 365 | 20241220 | 132200 | 1020178965 | 3520 | 3530 | 3530 | 3520 | 40 |
| 366 | 20241220 | 132100 | 1020037795 | 3530 | 3530 | 3530 | 3530 | 50 |
| 367 | 20241220 | 132000 | 1019861295 | 3530 | 3525 | 3530 | 3520 | 615 |
| 368 | 20241220 | 131900 | 1017693650 | 3520 | 3520 | 3520 | 3520 | 952 |
| 369 | 20241220 | 131800 | 1014342610 | 3525 | 3525 | 3525 | 3525 | 124 |
| 370 | 20241220 | 131700 | 1013905510 | 3545 | 3545 | 3545 | 3545 | 172 |
| 371 | 20241220 | 131600 | 1013295770 | 3550 | 3550 | 3550 | 3550 | 1 |
| 372 | 20241220 | 131500 | 1013292220 | 3530 | 3540 | 3540 | 3530 | 151 |
| 373 | 20241220 | 131400 | 1012757690 | 3540 | 3540 | 3540 | 3540 | 0 |
| 374 | 20241220 | 131300 | 1012757690 | 3540 | 3540 | 3540 | 3540 | 2 |
| 375 | 20241220 | 131200 | 1012750610 | 3525 | 3525 | 3525 | 3525 | 0 |
| 376 | 20241220 | 131100 | 1012750610 | 3525 | 3525 | 3525 | 3525 | 138 |
| 377 | 20241220 | 131000 | 1012264160 | 3550 | 3535 | 3550 | 3520 | 2829 |
| 378 | 20241220 | 130900 | 1002275675 | 3535 | 3540 | 3555 | 3535 | 1893 |
| 379 | 20241220 | 130800 | 995580705 | 3540 | 3540 | 3540 | 3540 | 1772 |
| 380 | 20241220 | 130700 | 989307825 | 3540 | 3545 | 3545 | 3540 | 729 |
| 381 | 20241220 | 130600 | 986726665 | 3560 | 3560 | 3560 | 3560 | 5 |
| 382 | 20241220 | 130500 | 986708865 | 3555 | 3555 | 3555 | 3555 | 30 |
| 383 | 20241220 | 130400 | 986602215 | 3560 | 3560 | 3560 | 3560 | 610 |
| 384 | 20241220 | 130300 | 984430615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 385 | 20241220 | 130200 | 984430615 | 3565 | 3565 | 3565 | 3565 | 5 |
| 386 | 20241220 | 130100 | 984412790 | 3535 | 3555 | 3565 | 3535 | 1823 |
| 387 | 20241220 | 130000 | 977926665 | 3560 | 3555 | 3560 | 3555 | 253 |
| 388 | 20241220 | 125900 | 977027055 | 3560 | 3560 | 3560 | 3560 | 2 |
| 389 | 20241220 | 125800 | 977019935 | 3565 | 3550 | 3565 | 3545 | 385 |
| 390 | 20241220 | 125700 | 975654950 | 3555 | 3555 | 3555 | 3555 | 34 |
| 391 | 20241220 | 125600 | 975534080 | 3555 | 3570 | 3570 | 3555 | 438 |
| 392 | 20241220 | 125500 | 973976975 | 3575 | 3560 | 3575 | 3560 | 2728 |
| 393 | 20241220 | 125400 | 964254970 | 3560 | 3550 | 3560 | 3550 | 631 |
| 394 | 20241220 | 125300 | 962012565 | 3550 | 3545 | 3550 | 3545 | 979 |
| 395 | 20241220 | 125200 | 958538460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 396 | 20241220 | 125100 | 958538460 | 3540 | 3520 | 3540 | 3520 | 1141 |
| 397 | 20241220 | 125000 | 954504375 | 3520 | 3525 | 3525 | 3520 | 300 |
| 398 | 20241220 | 124900 | 953448320 | 3520 | 3520 | 3520 | 3520 | 0 |
| 399 | 20241220 | 124800 | 953448320 | 3520 | 3520 | 3520 | 3520 | 158 |
| 400 | 20241220 | 124700 | 952892160 | 3520 | 3520 | 3520 | 3520 | 500 |
| 401 | 20241220 | 124600 | 951132160 | 3530 | 3530 | 3530 | 3530 | 10 |
| 402 | 20241220 | 124500 | 951096860 | 3530 | 3520 | 3530 | 3520 | 5 |
| 403 | 20241220 | 124400 | 951079230 | 3520 | 3520 | 3520 | 3520 | 1468 |
| 404 | 20241220 | 124300 | 945911870 | 3530 | 3530 | 3530 | 3530 | 38 |
| 405 | 20241220 | 124200 | 945777730 | 3530 | 3530 | 3530 | 3530 | 120 |
| 406 | 20241220 | 124100 | 945354130 | 3530 | 3530 | 3530 | 3530 | 0 |
| 407 | 20241220 | 124000 | 945354130 | 3530 | 3530 | 3530 | 3530 | 2 |
| 408 | 20241220 | 123900 | 945347070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 409 | 20241220 | 123800 | 945347070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 410 | 20241220 | 123700 | 945347070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 411 | 20241220 | 123600 | 945347070 | 3520 | 3520 | 3520 | 3520 | 0 |
| 412 | 20241220 | 123500 | 945347070 | 3520 | 3520 | 3520 | 3520 | 645 |
| 413 | 20241220 | 123400 | 943076670 | 3520 | 3520 | 3520 | 3520 | 0 |
| 414 | 20241220 | 123300 | 943076670 | 3520 | 3520 | 3520 | 3520 | 255 |
| 415 | 20241220 | 123200 | 942179070 | 3520 | 3520 | 3520 | 3515 | 617 |
| 416 | 20241220 | 123100 | 940009730 | 3520 | 3530 | 3530 | 3520 | 270 |
| 417 | 20241220 | 123000 | 939059230 | 3530 | 3530 | 3530 | 3530 | 11 |
| 418 | 20241220 | 122900 | 939020400 | 3515 | 3515 | 3515 | 3515 | 0 |
| 419 | 20241220 | 122800 | 939020400 | 3515 | 3515 | 3515 | 3515 | 0 |
| 420 | 20241220 | 122700 | 939020400 | 3515 | 3515 | 3515 | 3515 | 1 |
| 421 | 20241220 | 122600 | 939016885 | 3515 | 3520 | 3520 | 3515 | 300 |
| 422 | 20241220 | 122500 | 937961745 | 3515 | 3515 | 3515 | 3515 | 0 |
| 423 | 20241220 | 122400 | 937961745 | 3515 | 3515 | 3515 | 3515 | 500 |
| 424 | 20241220 | 122300 | 936204245 | 3515 | 3525 | 3525 | 3515 | 1002 |
| 425 | 20241220 | 122200 | 932679405 | 3520 | 3520 | 3520 | 3520 | 500 |
| 426 | 20241220 | 122100 | 930919405 | 3540 | 3540 | 3540 | 3540 | 0 |
| 427 | 20241220 | 122000 | 930919405 | 3540 | 3540 | 3540 | 3540 | 0 |
| 428 | 20241220 | 121900 | 930919405 | 3540 | 3540 | 3540 | 3540 | 0 |
| 429 | 20241220 | 121800 | 930919405 | 3540 | 3520 | 3540 | 3520 | 2 |
| 430 | 20241220 | 121700 | 930912345 | 3520 | 3520 | 3520 | 3520 | 306 |
| 431 | 20241220 | 121600 | 929835225 | 3520 | 3525 | 3545 | 3520 | 739 |
| 432 | 20241220 | 121500 | 927228170 | 3520 | 3535 | 3535 | 3520 | 306 |
| 433 | 20241220 | 121400 | 926151020 | 3515 | 3515 | 3515 | 3515 | 0 |
| 434 | 20241220 | 121300 | 926151020 | 3515 | 3520 | 3520 | 3515 | 429 |
| 435 | 20241220 | 121200 | 924642785 | 3520 | 3510 | 3520 | 3510 | 80 |
| 436 | 20241220 | 121100 | 924361585 | 3510 | 3515 | 3515 | 3510 | 9249 |
| 437 | 20241220 | 121000 | 891863450 | 3515 | 3515 | 3530 | 3515 | 1353 |
| 438 | 20241220 | 120900 | 887107625 | 3520 | 3520 | 3520 | 3520 | 0 |
| 439 | 20241220 | 120800 | 887107625 | 3520 | 3520 | 3520 | 3520 | 0 |
| 440 | 20241220 | 120700 | 887107625 | 3520 | 3520 | 3520 | 3520 | 1 |
| 441 | 20241220 | 120600 | 887104105 | 3515 | 3515 | 3515 | 3515 | 100 |
| 442 | 20241220 | 120500 | 886752605 | 3515 | 3525 | 3525 | 3510 | 3721 |
| 443 | 20241220 | 120400 | 873663220 | 3525 | 3525 | 3525 | 3525 | 236 |
| 444 | 20241220 | 120300 | 872831320 | 3520 | 3525 | 3525 | 3520 | 2490 |
| 445 | 20241220 | 120200 | 864055565 | 3525 | 3530 | 3530 | 3525 | 52 |
| 446 | 20241220 | 120100 | 863872140 | 3525 | 3530 | 3535 | 3525 | 202 |
| 447 | 20241220 | 120000 | 863158820 | 3535 | 3535 | 3535 | 3535 | 107 |
| 448 | 20241220 | 115900 | 862780575 | 3530 | 3530 | 3530 | 3530 | 130 |
| 449 | 20241220 | 115800 | 862321675 | 3530 | 3530 | 3530 | 3530 | 176 |
| 450 | 20241220 | 115700 | 861700395 | 3530 | 3535 | 3535 | 3530 | 900 |
| 451 | 20241220 | 115600 | 858522755 | 3550 | 3540 | 3550 | 3535 | 409 |
| 452 | 20241220 | 115500 | 857076195 | 3540 | 3540 | 3540 | 3540 | 0 |
| 453 | 20241220 | 115400 | 857076195 | 3540 | 3550 | 3550 | 3540 | 204 |
| 454 | 20241220 | 115300 | 856353995 | 3550 | 3545 | 3550 | 3545 | 11 |
| 455 | 20241220 | 115200 | 856314995 | 3545 | 3550 | 3550 | 3545 | 90 |
| 456 | 20241220 | 115100 | 855995645 | 3550 | 3550 | 3550 | 3550 | 0 |
| 457 | 20241220 | 115000 | 855995645 | 3550 | 3550 | 3550 | 3550 | 21 |
| 458 | 20241220 | 114900 | 855921095 | 3550 | 3550 | 3550 | 3550 | 45 |
| 459 | 20241220 | 114800 | 855761345 | 3555 | 3555 | 3555 | 3555 | 0 |
| 460 | 20241220 | 114700 | 855761345 | 3555 | 3555 | 3555 | 3555 | 130 |
| 461 | 20241220 | 114600 | 855299195 | 3540 | 3540 | 3540 | 3540 | 5502 |
| 462 | 20241220 | 114500 | 835822115 | 3540 | 3540 | 3540 | 3540 | 4 |
| 463 | 20241220 | 114400 | 835807955 | 3535 | 3535 | 3535 | 3535 | 2 |
| 464 | 20241220 | 114300 | 835800885 | 3540 | 3540 | 3540 | 3540 | 0 |
| 465 | 20241220 | 114200 | 835800885 | 3540 | 3530 | 3540 | 3525 | 2980 |
| 466 | 20241220 | 114100 | 825283600 | 3530 | 3530 | 3530 | 3530 | 1200 |
| 467 | 20241220 | 114000 | 821047600 | 3530 | 3535 | 3540 | 3530 | 2115 |
| 468 | 20241220 | 113900 | 813565225 | 3535 | 3540 | 3540 | 3525 | 7509 |
| 469 | 20241220 | 113800 | 787046810 | 3540 | 3540 | 3540 | 3540 | 49 |
| 470 | 20241220 | 113700 | 786873350 | 3540 | 3540 | 3540 | 3540 | 636 |
| 471 | 20241220 | 113600 | 784621910 | 3540 | 3540 | 3540 | 3535 | 1606 |
| 472 | 20241220 | 113500 | 778942180 | 3540 | 3550 | 3550 | 3540 | 3201 |
| 473 | 20241220 | 113400 | 767602590 | 3550 | 3550 | 3550 | 3550 | 18 |
| 474 | 20241220 | 113300 | 767538690 | 3550 | 3550 | 3550 | 3550 | 527 |
| 475 | 20241220 | 113200 | 765667840 | 3550 | 3545 | 3550 | 3545 | 236 |
| 476 | 20241220 | 113100 | 764831215 | 3550 | 3555 | 3555 | 3550 | 3262 |
| 477 | 20241220 | 113000 | 753250615 | 3555 | 3555 | 3555 | 3555 | 2 |
| 478 | 20241220 | 112900 | 753243505 | 3555 | 3550 | 3555 | 3550 | 19 |
| 479 | 20241220 | 112800 | 753176035 | 3550 | 3550 | 3550 | 3550 | 400 |
| 480 | 20241220 | 112700 | 751756035 | 3550 | 3550 | 3550 | 3550 | 14 |
| 481 | 20241220 | 112600 | 751706335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 482 | 20241220 | 112500 | 751706335 | 3550 | 3550 | 3550 | 3550 | 222 |
| 483 | 20241220 | 112400 | 750918235 | 3550 | 3550 | 3550 | 3550 | 107 |
| 484 | 20241220 | 112300 | 750538385 | 3545 | 3545 | 3545 | 3545 | 575 |
| 485 | 20241220 | 112200 | 748500010 | 3550 | 3550 | 3550 | 3550 | 0 |
| 486 | 20241220 | 112100 | 748500010 | 3550 | 3555 | 3555 | 3550 | 795 |
| 487 | 20241220 | 112000 | 745677255 | 3555 | 3555 | 3555 | 3555 | 0 |
| 488 | 20241220 | 111900 | 745677255 | 3555 | 3555 | 3555 | 3555 | 14 |
| 489 | 20241220 | 111800 | 745627485 | 3565 | 3565 | 3565 | 3565 | 1 |
| 490 | 20241220 | 111700 | 745623920 | 3550 | 3550 | 3550 | 3550 | 0 |
| 491 | 20241220 | 111600 | 745623920 | 3550 | 3550 | 3550 | 3550 | 277 |
| 492 | 20241220 | 111500 | 744640570 | 3575 | 3575 | 3575 | 3575 | 3 |
| 493 | 20241220 | 111400 | 744629845 | 3575 | 3575 | 3575 | 3575 | 2 |
| 494 | 20241220 | 111300 | 744622695 | 3560 | 3560 | 3560 | 3560 | 139 |
| 495 | 20241220 | 111200 | 744127855 | 3560 | 3560 | 3560 | 3560 | 10 |
| 496 | 20241220 | 111100 | 744092255 | 3560 | 3560 | 3560 | 3560 | 51 |
| 497 | 20241220 | 111000 | 743910695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 498 | 20241220 | 110900 | 743910695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 499 | 20241220 | 110800 | 743910695 | 3560 | 3560 | 3560 | 3560 | 5 |
| 500 | 20241220 | 110700 | 743892895 | 3550 | 3555 | 3555 | 3550 | 740 |
| 501 | 20241220 | 110600 | 741265890 | 3550 | 3555 | 3555 | 3545 | 35 |
| 502 | 20241220 | 110500 | 741141770 | 3550 | 3550 | 3550 | 3550 | 800 |
| 503 | 20241220 | 110400 | 738301770 | 3555 | 3555 | 3555 | 3555 | 0 |
| 504 | 20241220 | 110300 | 738301770 | 3555 | 3550 | 3555 | 3550 | 162 |
| 505 | 20241220 | 110200 | 737726360 | 3550 | 3550 | 3550 | 3550 | 0 |
| 506 | 20241220 | 110100 | 737726360 | 3550 | 3550 | 3550 | 3550 | 0 |
| 507 | 20241220 | 110000 | 737726360 | 3550 | 3550 | 3550 | 3550 | 206 |
| 508 | 20241220 | 105900 | 736995060 | 3550 | 3550 | 3550 | 3550 | 324 |
| 509 | 20241220 | 105800 | 735844860 | 3550 | 3545 | 3550 | 3545 | 2688 |
| 510 | 20241220 | 105700 | 726306360 | 3550 | 3550 | 3550 | 3550 | 828 |
| 511 | 20241220 | 105600 | 723366960 | 3550 | 3550 | 3550 | 3550 | 5 |
| 512 | 20241220 | 105500 | 723349210 | 3560 | 3560 | 3560 | 3560 | 1 |
| 513 | 20241220 | 105400 | 723345650 | 3545 | 3560 | 3560 | 3545 | 4292 |
| 514 | 20241220 | 105300 | 708101940 | 3555 | 3555 | 3555 | 3555 | 100 |
| 515 | 20241220 | 105200 | 707746440 | 3560 | 3560 | 3565 | 3560 | 979 |
| 516 | 20241220 | 105100 | 704261195 | 3560 | 3565 | 3565 | 3560 | 48 |
| 517 | 20241220 | 105000 | 704090080 | 3570 | 3570 | 3570 | 3570 | 153 |
| 518 | 20241220 | 104900 | 703543870 | 3570 | 3555 | 3570 | 3555 | 526 |
| 519 | 20241220 | 104800 | 701673925 | 3575 | 3575 | 3575 | 3575 | 1 |
| 520 | 20241220 | 104700 | 701670350 | 3580 | 3580 | 3580 | 3580 | 0 |
| 521 | 20241220 | 104600 | 701670350 | 3580 | 3560 | 3580 | 3560 | 655 |
| 522 | 20241220 | 104500 | 699338530 | 3580 | 3580 | 3580 | 3580 | 0 |
| 523 | 20241220 | 104400 | 699338530 | 3580 | 3580 | 3580 | 3560 | 122 |
| 524 | 20241220 | 104300 | 698904170 | 3560 | 3565 | 3565 | 3560 | 1000 |
| 525 | 20241220 | 104200 | 695344000 | 3585 | 3575 | 3585 | 3575 | 301 |
| 526 | 20241220 | 104100 | 694267915 | 3575 | 3575 | 3575 | 3575 | 0 |
| 527 | 20241220 | 104000 | 694267915 | 3575 | 3575 | 3575 | 3575 | 35 |
| 528 | 20241220 | 103900 | 694142790 | 3575 | 3575 | 3575 | 3575 | 0 |
| 529 | 20241220 | 103800 | 694142790 | 3575 | 3575 | 3575 | 3560 | 162 |
| 530 | 20241220 | 103700 | 693563790 | 3560 | 3565 | 3565 | 3560 | 1400 |
| 531 | 20241220 | 103600 | 688578640 | 3575 | 3560 | 3575 | 3560 | 3 |
| 532 | 20241220 | 103500 | 688567930 | 3560 | 3575 | 3575 | 3560 | 75 |
| 533 | 20241220 | 103400 | 688300825 | 3575 | 3560 | 3575 | 3560 | 2519 |
| 534 | 20241220 | 103300 | 679333035 | 3575 | 3560 | 3575 | 3560 | 31 |
| 535 | 20241220 | 103200 | 679222225 | 3570 | 3570 | 3570 | 3570 | 500 |
| 536 | 20241220 | 103100 | 677437225 | 3555 | 3590 | 3590 | 3555 | 6286 |
| 537 | 20241220 | 103000 | 655047130 | 3605 | 3605 | 3605 | 3605 | 1 |
| 538 | 20241220 | 102900 | 655043525 | 3590 | 3595 | 3595 | 3590 | 223 |
| 539 | 20241220 | 102800 | 654242150 | 3610 | 3595 | 3610 | 3595 | 1391 |
| 540 | 20241220 | 102700 | 649241490 | 3595 | 3605 | 3605 | 3590 | 3098 |
| 541 | 20241220 | 102600 | 638104155 | 3600 | 3610 | 3610 | 3600 | 2636 |
| 542 | 20241220 | 102500 | 628612590 | 3610 | 3615 | 3615 | 3610 | 721 |
| 543 | 20241220 | 102400 | 626009230 | 3625 | 3620 | 3625 | 3620 | 374 |
| 544 | 20241220 | 102300 | 624653660 | 3625 | 3630 | 3630 | 3625 | 435 |
| 545 | 20241220 | 102200 | 623076425 | 3630 | 3635 | 3635 | 3630 | 579 |
| 546 | 20241220 | 102100 | 620972905 | 3635 | 3615 | 3635 | 3615 | 2692 |
| 547 | 20241220 | 102000 | 611210025 | 3615 | 3595 | 3615 | 3595 | 2186 |
| 548 | 20241220 | 101900 | 603338960 | 3600 | 3600 | 3600 | 3600 | 1100 |
| 549 | 20241220 | 101800 | 599378960 | 3615 | 3615 | 3615 | 3615 | 2373 |
| 550 | 20241220 | 101700 | 590800565 | 3615 | 3615 | 3620 | 3600 | 751 |
| 551 | 20241220 | 101600 | 588085895 | 3615 | 3600 | 3615 | 3590 | 293 |
| 552 | 20241220 | 101500 | 587031080 | 3600 | 3610 | 3615 | 3600 | 62 |
| 553 | 20241220 | 101400 | 586807270 | 3615 | 3610 | 3615 | 3590 | 1529 |
| 554 | 20241220 | 101300 | 581296600 | 3610 | 3605 | 3610 | 3600 | 1786 |
| 555 | 20241220 | 101200 | 574860215 | 3605 | 3600 | 3610 | 3600 | 3023 |
| 556 | 20241220 | 101100 | 563952805 | 3605 | 3590 | 3620 | 3585 | 7033 |
| 557 | 20241220 | 101000 | 538590250 | 3585 | 3580 | 3585 | 3580 | 892 |
| 558 | 20241220 | 100900 | 535394325 | 3580 | 3570 | 3580 | 3570 | 676 |
| 559 | 20241220 | 100800 | 532976005 | 3570 | 3570 | 3570 | 3570 | 301 |
| 560 | 20241220 | 100700 | 531901435 | 3560 | 3560 | 3560 | 3560 | 220 |
| 561 | 20241220 | 100600 | 531118235 | 3550 | 3555 | 3555 | 3550 | 570 |
| 562 | 20241220 | 100500 | 529093700 | 3560 | 3560 | 3560 | 3560 | 1 |
| 563 | 20241220 | 100400 | 529090140 | 3560 | 3560 | 3560 | 3560 | 0 |
| 564 | 20241220 | 100300 | 529090140 | 3560 | 3555 | 3560 | 3555 | 573 |
| 565 | 20241220 | 100200 | 527053055 | 3555 | 3555 | 3555 | 3555 | 300 |
| 566 | 20241220 | 100100 | 525986555 | 3555 | 3555 | 3555 | 3555 | 106 |
| 567 | 20241220 | 100000 | 525609725 | 3555 | 3550 | 3555 | 3540 | 759 |
| 568 | 20241220 | 095900 | 522915950 | 3550 | 3550 | 3550 | 3550 | 448 |
| 569 | 20241220 | 095800 | 521325550 | 3550 | 3540 | 3550 | 3540 | 82 |
| 570 | 20241220 | 095700 | 521035260 | 3540 | 3555 | 3555 | 3540 | 1134 |
| 571 | 20241220 | 095600 | 517020845 | 3540 | 3550 | 3550 | 3540 | 1100 |
| 572 | 20241220 | 095500 | 513119845 | 3550 | 3540 | 3550 | 3540 | 270 |
| 573 | 20241220 | 095400 | 512163845 | 3550 | 3545 | 3550 | 3535 | 1878 |
| 574 | 20241220 | 095300 | 505516450 | 3545 | 3545 | 3545 | 3545 | 100 |
| 575 | 20241220 | 095200 | 505161950 | 3555 | 3555 | 3555 | 3555 | 99 |
| 576 | 20241220 | 095100 | 504810005 | 3550 | 3555 | 3555 | 3550 | 305 |
| 577 | 20241220 | 095000 | 503727230 | 3555 | 3545 | 3555 | 3540 | 691 |
| 578 | 20241220 | 094900 | 501275160 | 3540 | 3540 | 3540 | 3540 | 132 |
| 579 | 20241220 | 094800 | 500807880 | 3540 | 3540 | 3540 | 3540 | 1 |
| 580 | 20241220 | 094700 | 500804340 | 3540 | 3560 | 3560 | 3535 | 1012 |
| 581 | 20241220 | 094600 | 497221470 | 3560 | 3560 | 3560 | 3560 | 0 |
| 582 | 20241220 | 094500 | 497221470 | 3560 | 3545 | 3565 | 3540 | 2054 |
| 583 | 20241220 | 094400 | 489941655 | 3545 | 3555 | 3555 | 3545 | 3582 |
| 584 | 20241220 | 094300 | 477235045 | 3570 | 3570 | 3570 | 3555 | 467 |
| 585 | 20241220 | 094200 | 475574320 | 3555 | 3570 | 3570 | 3555 | 2200 |
| 586 | 20241220 | 094100 | 467747190 | 3575 | 3570 | 3575 | 3570 | 104 |
| 587 | 20241220 | 094000 | 467375410 | 3560 | 3570 | 3575 | 3560 | 702 |
| 588 | 20241220 | 093900 | 464871720 | 3570 | 3570 | 3570 | 3570 | 219 |
| 589 | 20241220 | 093800 | 464089890 | 3570 | 3570 | 3570 | 3570 | 610 |
| 590 | 20241220 | 093700 | 461912190 | 3575 | 3575 | 3575 | 3575 | 100 |
| 591 | 20241220 | 093600 | 461554690 | 3570 | 3575 | 3575 | 3570 | 516 |
| 592 | 20241220 | 093500 | 459711690 | 3575 | 3570 | 3575 | 3570 | 1385 |
| 593 | 20241220 | 093400 | 454762495 | 3575 | 3575 | 3575 | 3575 | 145 |
| 594 | 20241220 | 093300 | 454244120 | 3570 | 3565 | 3570 | 3565 | 860 |
| 595 | 20241220 | 093200 | 451174045 | 3550 | 3565 | 3565 | 3545 | 911 |
| 596 | 20241220 | 093100 | 447939930 | 3565 | 3575 | 3575 | 3565 | 1173 |
| 597 | 20241220 | 093000 | 443757290 | 3565 | 3575 | 3575 | 3565 | 533 |
| 598 | 20241220 | 092900 | 441856625 | 3565 | 3565 | 3565 | 3550 | 203 |
| 599 | 20241220 | 092800 | 441132975 | 3565 | 3535 | 3565 | 3535 | 507 |
| 600 | 20241220 | 092700 | 439333625 | 3545 | 3525 | 3545 | 3525 | 646 |
| 601 | 20241220 | 092600 | 437045860 | 3525 | 3560 | 3560 | 3525 | 5261 |
| 602 | 20241220 | 092500 | 418441490 | 3560 | 3560 | 3560 | 3560 | 0 |
| 603 | 20241220 | 092400 | 418441490 | 3560 | 3560 | 3575 | 3560 | 2047 |
| 604 | 20241220 | 092300 | 411149670 | 3555 | 3545 | 3555 | 3545 | 4219 |
| 605 | 20241220 | 092200 | 396188315 | 3525 | 3540 | 3545 | 3525 | 1872 |
| 606 | 20241220 | 092100 | 389578505 | 3540 | 3530 | 3540 | 3530 | 3556 |
| 607 | 20241220 | 092000 | 377012725 | 3530 | 3545 | 3545 | 3530 | 5743 |
| 608 | 20241220 | 091900 | 356696610 | 3545 | 3555 | 3555 | 3540 | 1280 |
| 609 | 20241220 | 091800 | 352158790 | 3555 | 3540 | 3555 | 3540 | 699 |
| 610 | 20241220 | 091700 | 349684165 | 3540 | 3560 | 3560 | 3535 | 5363 |
| 611 | 20241220 | 091600 | 330689445 | 3545 | 3545 | 3560 | 3545 | 441 |
| 612 | 20241220 | 091500 | 329125495 | 3540 | 3565 | 3565 | 3540 | 13603 |
| 613 | 20241220 | 091400 | 280837755 | 3570 | 3580 | 3580 | 3570 | 1566 |
| 614 | 20241220 | 091300 | 275244845 | 3580 | 3590 | 3590 | 3580 | 108 |
| 615 | 20241220 | 091200 | 274858125 | 3590 | 3580 | 3595 | 3565 | 10023 |
| 616 | 20241220 | 091100 | 239045865 | 3580 | 3575 | 3600 | 3575 | 2415 |
| 617 | 20241220 | 091000 | 230399040 | 3575 | 3590 | 3590 | 3575 | 9422 |
| 618 | 20241220 | 090900 | 196655250 | 3615 | 3610 | 3620 | 3590 | 7913 |
| 619 | 20241220 | 090800 | 168134550 | 3635 | 3630 | 3635 | 3615 | 3021 |
| 620 | 20241220 | 090700 | 157200100 | 3630 | 3615 | 3630 | 3615 | 887 |
| 621 | 20241220 | 090600 | 153993280 | 3615 | 3615 | 3615 | 3610 | 2092 |
| 622 | 20241220 | 090500 | 146436875 | 3615 | 3620 | 3635 | 3615 | 2704 |
| 623 | 20241220 | 090400 | 136657455 | 3650 | 3640 | 3650 | 3620 | 5775 |
| 624 | 20241220 | 090300 | 115677100 | 3650 | 3640 | 3650 | 3635 | 1615 |
| 625 | 20241220 | 090200 | 109799020 | 3640 | 3630 | 3655 | 3630 | 3556 |
| 626 | 20241220 | 090100 | 96880435 | 3630 | 3630 | 3630 | 3625 | 6490 |
| 627 | 20241220 | 090000 | 73344165 | 3625 | 3670 | 3675 | 3625 | 19368 |