31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 193600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 6840 |
| 3 | 20241220 | 193500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20241220 | 193400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20241220 | 193300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20241220 | 193200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20241220 | 193100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20241220 | 193000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20241220 | 192900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20241220 | 192800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20241220 | 192700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20241220 | 192600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20241220 | 192500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20241220 | 192400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20241220 | 192300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20241220 | 192200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20241220 | 192100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20241220 | 192000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20241220 | 191900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20241220 | 191800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20241220 | 191700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20241220 | 191600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20241220 | 191500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20241220 | 191400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20241220 | 191300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20241220 | 191200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20241220 | 191100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20241220 | 191000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20241220 | 190900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20241220 | 190800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20241220 | 190700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20241220 | 190600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 6840 |
| 33 | 20241220 | 190500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20241220 | 190400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20241220 | 190300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20241220 | 190200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20241220 | 190100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20241220 | 190000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20241220 | 185900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20241220 | 185800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20241220 | 185700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20241220 | 185600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20241220 | 185500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20241220 | 185400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20241220 | 185300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20241220 | 185200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20241220 | 185100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20241220 | 185000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20241220 | 184900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20241220 | 184800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20241220 | 184700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20241220 | 184600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20241220 | 184500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20241220 | 184400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20241220 | 184300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20241220 | 184200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20241220 | 184100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20241220 | 184000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20241220 | 183900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20241220 | 183800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20241220 | 183700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20241220 | 183600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 6840 |
| 63 | 20241220 | 183500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20241220 | 183400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20241220 | 183300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20241220 | 183200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20241220 | 183100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20241220 | 183000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20241220 | 182900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20241220 | 182800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20241220 | 182700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20241220 | 182600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20241220 | 182500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20241220 | 182400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20241220 | 182300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20241220 | 182200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20241220 | 182100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20241220 | 182000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20241220 | 181900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20241220 | 181800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20241220 | 181700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20241220 | 181600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20241220 | 181500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20241220 | 181400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20241220 | 181300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20241220 | 181200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20241220 | 181100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20241220 | 181000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20241220 | 180900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20241220 | 180800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20241220 | 180700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20241220 | 180600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 6840 |
| 93 | 20241220 | 180500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20241220 | 180400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20241220 | 180300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20241220 | 180200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20241220 | 180100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20241220 | 180000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20241220 | 175900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20241220 | 175800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20241220 | 175700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20241220 | 175600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20241220 | 175500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20241220 | 175400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20241220 | 175300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20241220 | 175200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20241220 | 175100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20241220 | 175000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20241220 | 174900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20241220 | 174800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20241220 | 174700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20241220 | 174600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20241220 | 174500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20241220 | 174400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20241220 | 174300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20241220 | 174200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20241220 | 174100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20241220 | 174000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20241220 | 173900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20241220 | 173800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20241220 | 173700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20241220 | 173600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 6840 |
| 123 | 20241220 | 173500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20241220 | 173400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20241220 | 173300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20241220 | 173200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20241220 | 173100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20241220 | 173000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20241220 | 172900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20241220 | 172800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20241220 | 172700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20241220 | 172600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20241220 | 172500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20241220 | 172400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20241220 | 172300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20241220 | 172200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20241220 | 172100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20241220 | 172000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20241220 | 171900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20241220 | 171800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20241220 | 171700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20241220 | 171600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20241220 | 171500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20241220 | 171400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20241220 | 171300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20241220 | 171200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20241220 | 171100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20241220 | 171000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20241220 | 170900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20241220 | 170800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20241220 | 170700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20241220 | 170600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 6840 |
| 153 | 20241220 | 170500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20241220 | 170400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20241220 | 170300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20241220 | 170200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20241220 | 170100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20241220 | 170000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20241220 | 165900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20241220 | 165800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20241220 | 165700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20241220 | 165600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20241220 | 165500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20241220 | 165400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20241220 | 165300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20241220 | 165200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20241220 | 165100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20241220 | 165000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20241220 | 164900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20241220 | 164800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20241220 | 164700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20241220 | 164600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20241220 | 164500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20241220 | 164400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20241220 | 164300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20241220 | 164200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20241220 | 164100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20241220 | 164000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20241220 | 163900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20241220 | 163800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20241220 | 163700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20241220 | 163600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 6840 |
| 183 | 20241220 | 163500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20241220 | 163400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20241220 | 163300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20241220 | 163200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20241220 | 163100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20241220 | 163000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20241220 | 162900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20241220 | 162800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20241220 | 162700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20241220 | 162600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20241220 | 162500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20241220 | 162400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20241220 | 162300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20241220 | 162200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20241220 | 162100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20241220 | 162000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20241220 | 161900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20241220 | 161800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20241220 | 161700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20241220 | 161600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20241220 | 161500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20241220 | 161400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20241220 | 161300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20241220 | 161200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 207 | 20241220 | 161100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20241220 | 161000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 209 | 20241220 | 160900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 210 | 20241220 | 160800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 211 | 20241220 | 160700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 212 | 20241220 | 160600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 6840 |
| 213 | 20241220 | 160500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 214 | 20241220 | 160400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 215 | 20241220 | 160300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 216 | 20241220 | 160200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 217 | 20241220 | 160100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 218 | 20241220 | 160000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 219 | 20241220 | 155900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 220 | 20241220 | 155800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 221 | 20241220 | 155700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 222 | 20241220 | 155600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 223 | 20241220 | 155500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 224 | 20241220 | 155400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 225 | 20241220 | 155300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 226 | 20241220 | 155200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 227 | 20241220 | 155100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 228 | 20241220 | 155000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 229 | 20241220 | 154900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 230 | 20241220 | 154800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 231 | 20241220 | 154700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 232 | 20241220 | 154600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 233 | 20241220 | 154500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 234 | 20241220 | 154400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 235 | 20241220 | 154300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 236 | 20241220 | 154200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 237 | 20241220 | 154100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 238 | 20241220 | 154000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 239 | 20241220 | 153900 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 240 | 20241220 | 153800 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 241 | 20241220 | 153700 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 242 | 20241220 | 153600 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 6840 |
| 243 | 20241220 | 153500 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 244 | 20241220 | 153400 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 245 | 20241220 | 153300 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 246 | 20241220 | 153200 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 247 | 20241220 | 153100 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 0 |
| 248 | 20241220 | 153000 | 1358401395 | 4720 | 4720 | 4720 | 4720 | 6840 |
| 249 | 20241220 | 152900 | 1326116595 | 4740 | 4740 | 4740 | 4740 | 0 |
| 250 | 20241220 | 152800 | 1326116595 | 4740 | 4740 | 4740 | 4740 | 0 |
| 251 | 20241220 | 152700 | 1326116595 | 4740 | 4740 | 4740 | 4740 | 0 |
| 252 | 20241220 | 152600 | 1326116595 | 4740 | 4740 | 4740 | 4740 | 0 |
| 253 | 20241220 | 152500 | 1326116595 | 4740 | 4740 | 4740 | 4740 | 0 |
| 254 | 20241220 | 152400 | 1326116595 | 4740 | 4740 | 4740 | 4740 | 0 |
| 255 | 20241220 | 152300 | 1326116595 | 4740 | 4740 | 4740 | 4740 | 0 |
| 256 | 20241220 | 152200 | 1326116595 | 4740 | 4740 | 4740 | 4740 | 0 |
| 257 | 20241220 | 152100 | 1326116595 | 4740 | 4740 | 4740 | 4740 | 0 |
| 258 | 20241220 | 152000 | 1326116595 | 4740 | 4740 | 4740 | 4740 | 0 |
| 259 | 20241220 | 151900 | 1326116595 | 4740 | 4730 | 4740 | 4725 | 2359 |
| 260 | 20241220 | 151800 | 1314953920 | 4730 | 4730 | 4730 | 4725 | 1406 |
| 261 | 20241220 | 151700 | 1308308540 | 4730 | 4725 | 4730 | 4725 | 124 |
| 262 | 20241220 | 151600 | 1307722030 | 4725 | 4730 | 4730 | 4725 | 2023 |
| 263 | 20241220 | 151500 | 1298155880 | 4735 | 4740 | 4740 | 4735 | 36 |
| 264 | 20241220 | 151400 | 1297985415 | 4735 | 4735 | 4735 | 4735 | 81 |
| 265 | 20241220 | 151300 | 1297601880 | 4735 | 4735 | 4735 | 4735 | 210 |
| 266 | 20241220 | 151200 | 1296607530 | 4740 | 4735 | 4740 | 4735 | 873 |
| 267 | 20241220 | 151100 | 1292470625 | 4740 | 4730 | 4740 | 4730 | 924 |
| 268 | 20241220 | 151000 | 1288096965 | 4730 | 4730 | 4730 | 4730 | 70 |
| 269 | 20241220 | 150900 | 1287765865 | 4725 | 4725 | 4735 | 4725 | 4384 |
| 270 | 20241220 | 150800 | 1267029140 | 4725 | 4730 | 4730 | 4725 | 51 |
| 271 | 20241220 | 150700 | 1266788160 | 4725 | 4725 | 4725 | 4725 | 704 |
| 272 | 20241220 | 150600 | 1263461760 | 4725 | 4725 | 4725 | 4725 | 511 |
| 273 | 20241220 | 150500 | 1261047285 | 4725 | 4725 | 4725 | 4725 | 334 |
| 274 | 20241220 | 150400 | 1259469135 | 4730 | 4730 | 4730 | 4725 | 829 |
| 275 | 20241220 | 150300 | 1255548825 | 4730 | 4735 | 4735 | 4730 | 1007 |
| 276 | 20241220 | 150200 | 1250785705 | 4735 | 4730 | 4735 | 4715 | 3906 |
| 277 | 20241220 | 150100 | 1232337970 | 4735 | 4735 | 4740 | 4730 | 3154 |
| 278 | 20241220 | 150000 | 1217411030 | 4730 | 4730 | 4730 | 4730 | 11 |
| 279 | 20241220 | 145900 | 1217359000 | 4740 | 4740 | 4740 | 4740 | 1 |
| 280 | 20241220 | 145800 | 1217354260 | 4735 | 4735 | 4735 | 4735 | 102 |
| 281 | 20241220 | 145700 | 1216871290 | 4735 | 4735 | 4735 | 4735 | 1 |
| 282 | 20241220 | 145600 | 1216866555 | 4720 | 4740 | 4740 | 4720 | 1008 |
| 283 | 20241220 | 145500 | 1212104820 | 4740 | 4740 | 4740 | 4740 | 0 |
| 284 | 20241220 | 145400 | 1212104820 | 4740 | 4730 | 4740 | 4725 | 2111 |
| 285 | 20241220 | 145300 | 1202129310 | 4740 | 4735 | 4740 | 4735 | 2 |
| 286 | 20241220 | 145200 | 1202119835 | 4735 | 4730 | 4740 | 4730 | 271 |
| 287 | 20241220 | 145100 | 1200837745 | 4730 | 4730 | 4730 | 4730 | 50 |
| 288 | 20241220 | 145000 | 1200601245 | 4740 | 4730 | 4740 | 4730 | 2100 |
| 289 | 20241220 | 144900 | 1190667245 | 4730 | 4735 | 4740 | 4730 | 3332 |
| 290 | 20241220 | 144800 | 1174895435 | 4735 | 4740 | 4740 | 4735 | 527 |
| 291 | 20241220 | 144700 | 1172399955 | 4740 | 4740 | 4740 | 4740 | 193 |
| 292 | 20241220 | 144600 | 1171485135 | 4735 | 4735 | 4735 | 4735 | 0 |
| 293 | 20241220 | 144500 | 1171485135 | 4735 | 4740 | 4740 | 4735 | 2099 |
| 294 | 20241220 | 144400 | 1161543865 | 4740 | 4730 | 4740 | 4720 | 9366 |
| 295 | 20241220 | 144300 | 1117263120 | 4730 | 4730 | 4730 | 4730 | 110 |
| 296 | 20241220 | 144200 | 1116742820 | 4730 | 4730 | 4730 | 4730 | 1055 |
| 297 | 20241220 | 144100 | 1111752670 | 4740 | 4740 | 4740 | 4740 | 2 |
| 298 | 20241220 | 144000 | 1111743190 | 4735 | 4740 | 4740 | 4735 | 958 |
| 299 | 20241220 | 143900 | 1107204560 | 4735 | 4735 | 4735 | 4735 | 90 |
| 300 | 20241220 | 143800 | 1106778410 | 4735 | 4740 | 4740 | 4735 | 106 |
| 301 | 20241220 | 143700 | 1106276470 | 4740 | 4730 | 4740 | 4730 | 164 |
| 302 | 20241220 | 143600 | 1105500410 | 4730 | 4740 | 4740 | 4730 | 760 |
| 303 | 20241220 | 143500 | 1101905220 | 4730 | 4735 | 4740 | 4730 | 2959 |
| 304 | 20241220 | 143400 | 1087906145 | 4735 | 4735 | 4735 | 4735 | 0 |
| 305 | 20241220 | 143300 | 1087906145 | 4735 | 4740 | 4740 | 4735 | 835 |
| 306 | 20241220 | 143200 | 1083951440 | 4740 | 4740 | 4740 | 4740 | 0 |
| 307 | 20241220 | 143100 | 1083951440 | 4740 | 4745 | 4745 | 4740 | 61 |
| 308 | 20241220 | 143000 | 1083662285 | 4745 | 4745 | 4745 | 4745 | 6 |
| 309 | 20241220 | 142900 | 1083633815 | 4745 | 4745 | 4745 | 4745 | 0 |
| 310 | 20241220 | 142800 | 1083633815 | 4745 | 4750 | 4750 | 4745 | 3 |
| 311 | 20241220 | 142700 | 1083619570 | 4750 | 4745 | 4750 | 4740 | 134 |
| 312 | 20241220 | 142600 | 1082984065 | 4750 | 4750 | 4750 | 4750 | 183 |
| 313 | 20241220 | 142500 | 1082114815 | 4760 | 4760 | 4760 | 4760 | 10 |
| 314 | 20241220 | 142400 | 1082067215 | 4760 | 4760 | 4760 | 4760 | 10 |
| 315 | 20241220 | 142300 | 1082019615 | 4745 | 4745 | 4745 | 4745 | 0 |
| 316 | 20241220 | 142200 | 1082019615 | 4745 | 4745 | 4745 | 4745 | 0 |
| 317 | 20241220 | 142100 | 1082019615 | 4745 | 4755 | 4755 | 4745 | 2722 |
| 318 | 20241220 | 142000 | 1069099460 | 4755 | 4755 | 4755 | 4755 | 20 |
| 319 | 20241220 | 141900 | 1069004360 | 4755 | 4755 | 4755 | 4755 | 0 |
| 320 | 20241220 | 141800 | 1069004360 | 4755 | 4765 | 4765 | 4755 | 1002 |
| 321 | 20241220 | 141700 | 1064237155 | 4765 | 4765 | 4765 | 4765 | 272 |
| 322 | 20241220 | 141600 | 1062941075 | 4770 | 4770 | 4770 | 4770 | 0 |
| 323 | 20241220 | 141500 | 1062941075 | 4770 | 4770 | 4770 | 4770 | 0 |
| 324 | 20241220 | 141400 | 1062941075 | 4770 | 4770 | 4770 | 4770 | 2 |
| 325 | 20241220 | 141300 | 1062931535 | 4770 | 4770 | 4770 | 4770 | 1 |
| 326 | 20241220 | 141200 | 1062926765 | 4765 | 4765 | 4765 | 4765 | 0 |
| 327 | 20241220 | 141100 | 1062926765 | 4765 | 4765 | 4765 | 4765 | 1 |
| 328 | 20241220 | 141000 | 1062922000 | 4770 | 4770 | 4770 | 4770 | 3 |
| 329 | 20241220 | 140900 | 1062907690 | 4770 | 4765 | 4770 | 4765 | 10 |
| 330 | 20241220 | 140800 | 1062860030 | 4765 | 4765 | 4765 | 4765 | 0 |
| 331 | 20241220 | 140700 | 1062860030 | 4765 | 4765 | 4765 | 4765 | 0 |
| 332 | 20241220 | 140600 | 1062860030 | 4765 | 4765 | 4765 | 4760 | 301 |
| 333 | 20241220 | 140500 | 1061426265 | 4770 | 4770 | 4770 | 4770 | 0 |
| 334 | 20241220 | 140400 | 1061426265 | 4770 | 4765 | 4770 | 4765 | 503 |
| 335 | 20241220 | 140300 | 1059029455 | 4770 | 4770 | 4770 | 4770 | 9 |
| 336 | 20241220 | 140200 | 1058986525 | 4770 | 4770 | 4770 | 4770 | 242 |
| 337 | 20241220 | 140100 | 1057832185 | 4765 | 4770 | 4770 | 4765 | 201 |
| 338 | 20241220 | 140000 | 1056874410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 339 | 20241220 | 135900 | 1056874410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 340 | 20241220 | 135800 | 1056874410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 341 | 20241220 | 135700 | 1056874410 | 4775 | 4760 | 4775 | 4760 | 223 |
| 342 | 20241220 | 135600 | 1055811815 | 4755 | 4755 | 4755 | 4755 | 0 |
| 343 | 20241220 | 135500 | 1055811815 | 4755 | 4760 | 4760 | 4755 | 200 |
| 344 | 20241220 | 135400 | 1054859930 | 4765 | 4765 | 4765 | 4765 | 0 |
| 345 | 20241220 | 135300 | 1054859930 | 4765 | 4760 | 4765 | 4760 | 139 |
| 346 | 20241220 | 135200 | 1054198285 | 4760 | 4760 | 4760 | 4760 | 273 |
| 347 | 20241220 | 135100 | 1052898805 | 4760 | 4760 | 4760 | 4760 | 30 |
| 348 | 20241220 | 135000 | 1052756005 | 4765 | 4765 | 4765 | 4765 | 79 |
| 349 | 20241220 | 134900 | 1052379570 | 4775 | 4775 | 4775 | 4775 | 139 |
| 350 | 20241220 | 134800 | 1051715845 | 4775 | 4775 | 4775 | 4775 | 2 |
| 351 | 20241220 | 134700 | 1051706295 | 4775 | 4760 | 4775 | 4760 | 2 |
| 352 | 20241220 | 134600 | 1051696760 | 4770 | 4770 | 4770 | 4770 | 11 |
| 353 | 20241220 | 134500 | 1051644290 | 4770 | 4770 | 4770 | 4770 | 1 |
| 354 | 20241220 | 134400 | 1051639520 | 4770 | 4770 | 4770 | 4770 | 300 |
| 355 | 20241220 | 134300 | 1050208520 | 4770 | 4770 | 4770 | 4770 | 0 |
| 356 | 20241220 | 134200 | 1050208520 | 4770 | 4770 | 4770 | 4770 | 499 |
| 357 | 20241220 | 134100 | 1047828290 | 4775 | 4775 | 4775 | 4775 | 0 |
| 358 | 20241220 | 134000 | 1047828290 | 4775 | 4775 | 4775 | 4775 | 527 |
| 359 | 20241220 | 133900 | 1045311865 | 4775 | 4775 | 4775 | 4775 | 0 |
| 360 | 20241220 | 133800 | 1045311865 | 4775 | 4775 | 4775 | 4775 | 10 |
| 361 | 20241220 | 133700 | 1045264115 | 4775 | 4775 | 4775 | 4775 | 10 |
| 362 | 20241220 | 133600 | 1045216365 | 4775 | 4770 | 4775 | 4755 | 182 |
| 363 | 20241220 | 133500 | 1044348320 | 4770 | 4770 | 4770 | 4770 | 390 |
| 364 | 20241220 | 133400 | 1042488020 | 4770 | 4770 | 4775 | 4770 | 224 |
| 365 | 20241220 | 133300 | 1041418695 | 4750 | 4745 | 4750 | 4745 | 10583 |
| 366 | 20241220 | 133200 | 991199925 | 4740 | 4740 | 4745 | 4735 | 189 |
| 367 | 20241220 | 133100 | 990304065 | 4740 | 4740 | 4740 | 4740 | 2 |
| 368 | 20241220 | 133000 | 990294585 | 4740 | 4740 | 4740 | 4735 | 1577 |
| 369 | 20241220 | 132900 | 982821255 | 4745 | 4745 | 4745 | 4745 | 0 |
| 370 | 20241220 | 132800 | 982821255 | 4745 | 4740 | 4750 | 4740 | 1644 |
| 371 | 20241220 | 132700 | 975020635 | 4740 | 4745 | 4745 | 4740 | 430 |
| 372 | 20241220 | 132600 | 972980375 | 4745 | 4745 | 4745 | 4745 | 91 |
| 373 | 20241220 | 132500 | 972548580 | 4750 | 4750 | 4770 | 4740 | 187 |
| 374 | 20241220 | 132400 | 971661195 | 4745 | 4745 | 4755 | 4745 | 136 |
| 375 | 20241220 | 132300 | 971015860 | 4745 | 4740 | 4745 | 4740 | 5 |
| 376 | 20241220 | 132200 | 970992150 | 4735 | 4740 | 4740 | 4735 | 1402 |
| 377 | 20241220 | 132100 | 964352385 | 4740 | 4740 | 4740 | 4740 | 0 |
| 378 | 20241220 | 132000 | 964352385 | 4740 | 4740 | 4740 | 4740 | 1359 |
| 379 | 20241220 | 131900 | 957910725 | 4745 | 4745 | 4745 | 4745 | 0 |
| 380 | 20241220 | 131800 | 957910725 | 4745 | 4745 | 4745 | 4745 | 1497 |
| 381 | 20241220 | 131700 | 950807460 | 4745 | 4750 | 4750 | 4745 | 10 |
| 382 | 20241220 | 131600 | 950759985 | 4750 | 4750 | 4750 | 4750 | 3 |
| 383 | 20241220 | 131500 | 950745735 | 4750 | 4750 | 4750 | 4750 | 954 |
| 384 | 20241220 | 131400 | 946214235 | 4745 | 4750 | 4750 | 4745 | 200 |
| 385 | 20241220 | 131300 | 945264735 | 4750 | 4750 | 4750 | 4750 | 724 |
| 386 | 20241220 | 131200 | 941825735 | 4755 | 4755 | 4755 | 4755 | 0 |
| 387 | 20241220 | 131100 | 941825735 | 4755 | 4750 | 4755 | 4750 | 401 |
| 388 | 20241220 | 131000 | 939920980 | 4750 | 4760 | 4760 | 4750 | 4000 |
| 389 | 20241220 | 130900 | 920897540 | 4760 | 4760 | 4760 | 4760 | 0 |
| 390 | 20241220 | 130800 | 920897540 | 4760 | 4760 | 4760 | 4760 | 0 |
| 391 | 20241220 | 130700 | 920897540 | 4760 | 4760 | 4760 | 4760 | 100 |
| 392 | 20241220 | 130600 | 920421540 | 4775 | 4775 | 4775 | 4775 | 0 |
| 393 | 20241220 | 130500 | 920421540 | 4775 | 4775 | 4775 | 4775 | 303 |
| 394 | 20241220 | 130400 | 918974715 | 4760 | 4770 | 4770 | 4760 | 269 |
| 395 | 20241220 | 130300 | 917693865 | 4765 | 4770 | 4770 | 4765 | 26 |
| 396 | 20241220 | 130200 | 917569885 | 4770 | 4770 | 4770 | 4770 | 0 |
| 397 | 20241220 | 130100 | 917569885 | 4770 | 4770 | 4770 | 4770 | 134 |
| 398 | 20241220 | 130000 | 916930705 | 4760 | 4760 | 4760 | 4760 | 0 |
| 399 | 20241220 | 125900 | 916930705 | 4760 | 4760 | 4760 | 4760 | 0 |
| 400 | 20241220 | 125800 | 916930705 | 4760 | 4760 | 4760 | 4760 | 157 |
| 401 | 20241220 | 125700 | 916183385 | 4760 | 4760 | 4760 | 4760 | 241 |
| 402 | 20241220 | 125600 | 915036225 | 4760 | 4760 | 4760 | 4760 | 1263 |
| 403 | 20241220 | 125500 | 909024345 | 4760 | 4760 | 4760 | 4760 | 1285 |
| 404 | 20241220 | 125400 | 902907745 | 4770 | 4770 | 4770 | 4770 | 3 |
| 405 | 20241220 | 125300 | 902893435 | 4775 | 4775 | 4775 | 4775 | 0 |
| 406 | 20241220 | 125200 | 902893435 | 4775 | 4775 | 4775 | 4775 | 0 |
| 407 | 20241220 | 125100 | 902893435 | 4775 | 4765 | 4775 | 4765 | 76 |
| 408 | 20241220 | 125000 | 902531285 | 4765 | 4765 | 4765 | 4765 | 79 |
| 409 | 20241220 | 124900 | 902154850 | 4775 | 4765 | 4775 | 4765 | 2 |
| 410 | 20241220 | 124800 | 902145310 | 4755 | 4760 | 4760 | 4755 | 1000 |
| 411 | 20241220 | 124700 | 897390305 | 4775 | 4775 | 4775 | 4775 | 0 |
| 412 | 20241220 | 124600 | 897390305 | 4775 | 4775 | 4775 | 4760 | 1862 |
| 413 | 20241220 | 124500 | 888526735 | 4775 | 4765 | 4775 | 4765 | 4 |
| 414 | 20241220 | 124400 | 888507665 | 4770 | 4775 | 4775 | 4770 | 53 |
| 415 | 20241220 | 124300 | 888254795 | 4775 | 4770 | 4775 | 4770 | 22 |
| 416 | 20241220 | 124200 | 888149845 | 4770 | 4770 | 4770 | 4770 | 793 |
| 417 | 20241220 | 124100 | 884367235 | 4760 | 4760 | 4760 | 4760 | 1 |
| 418 | 20241220 | 124000 | 884362475 | 4760 | 4760 | 4760 | 4760 | 1 |
| 419 | 20241220 | 123900 | 884357715 | 4765 | 4770 | 4770 | 4765 | 11 |
| 420 | 20241220 | 123800 | 884305295 | 4760 | 4760 | 4760 | 4760 | 0 |
| 421 | 20241220 | 123700 | 884305295 | 4760 | 4760 | 4760 | 4760 | 2 |
| 422 | 20241220 | 123600 | 884295775 | 4770 | 4770 | 4770 | 4770 | 10 |
| 423 | 20241220 | 123500 | 884248075 | 4760 | 4760 | 4760 | 4760 | 721 |
| 424 | 20241220 | 123400 | 880816115 | 4750 | 4750 | 4750 | 4750 | 0 |
| 425 | 20241220 | 123300 | 880816115 | 4750 | 4750 | 4750 | 4750 | 1 |
| 426 | 20241220 | 123200 | 880811365 | 4755 | 4745 | 4755 | 4745 | 242 |
| 427 | 20241220 | 123100 | 879660715 | 4745 | 4745 | 4745 | 4745 | 10 |
| 428 | 20241220 | 123000 | 879613265 | 4740 | 4740 | 4740 | 4740 | 0 |
| 429 | 20241220 | 122900 | 879613265 | 4740 | 4740 | 4740 | 4740 | 150 |
| 430 | 20241220 | 122800 | 878902265 | 4740 | 4745 | 4745 | 4740 | 2397 |
| 431 | 20241220 | 122700 | 867535195 | 4760 | 4760 | 4760 | 4745 | 3157 |
| 432 | 20241220 | 122600 | 852543710 | 4750 | 4760 | 4760 | 4750 | 1337 |
| 433 | 20241220 | 122500 | 846188425 | 4765 | 4765 | 4765 | 4765 | 0 |
| 434 | 20241220 | 122400 | 846188425 | 4765 | 4765 | 4765 | 4765 | 0 |
| 435 | 20241220 | 122300 | 846188425 | 4765 | 4765 | 4765 | 4765 | 0 |
| 436 | 20241220 | 122200 | 846188425 | 4765 | 4765 | 4765 | 4765 | 0 |
| 437 | 20241220 | 122100 | 846188425 | 4765 | 4760 | 4765 | 4760 | 35 |
| 438 | 20241220 | 122000 | 846021750 | 4765 | 4765 | 4765 | 4765 | 0 |
| 439 | 20241220 | 121900 | 846021750 | 4765 | 4765 | 4765 | 4765 | 20 |
| 440 | 20241220 | 121800 | 845926450 | 4760 | 4760 | 4760 | 4760 | 5 |
| 441 | 20241220 | 121700 | 845902650 | 4755 | 4755 | 4755 | 4755 | 355 |
| 442 | 20241220 | 121600 | 844214625 | 4755 | 4760 | 4760 | 4755 | 73 |
| 443 | 20241220 | 121500 | 843867440 | 4765 | 4765 | 4765 | 4765 | 0 |
| 444 | 20241220 | 121400 | 843867440 | 4765 | 4765 | 4765 | 4765 | 1 |
| 445 | 20241220 | 121300 | 843862675 | 4765 | 4755 | 4765 | 4755 | 3 |
| 446 | 20241220 | 121200 | 843848390 | 4755 | 4755 | 4755 | 4755 | 2 |
| 447 | 20241220 | 121100 | 843838880 | 4760 | 4760 | 4760 | 4760 | 1 |
| 448 | 20241220 | 121000 | 843834120 | 4760 | 4760 | 4760 | 4760 | 100 |
| 449 | 20241220 | 120900 | 843358120 | 4755 | 4755 | 4755 | 4755 | 0 |
| 450 | 20241220 | 120800 | 843358120 | 4755 | 4755 | 4755 | 4755 | 18 |
| 451 | 20241220 | 120700 | 843272530 | 4755 | 4760 | 4760 | 4755 | 2000 |
| 452 | 20241220 | 120600 | 833761525 | 4755 | 4755 | 4755 | 4755 | 180 |
| 453 | 20241220 | 120500 | 832905625 | 4755 | 4755 | 4755 | 4755 | 38 |
| 454 | 20241220 | 120400 | 832724935 | 4755 | 4760 | 4760 | 4755 | 751 |
| 455 | 20241220 | 120300 | 829153920 | 4760 | 4760 | 4760 | 4760 | 4 |
| 456 | 20241220 | 120200 | 829134880 | 4765 | 4760 | 4765 | 4760 | 1903 |
| 457 | 20241220 | 120100 | 820074100 | 4765 | 4765 | 4770 | 4765 | 2024 |
| 458 | 20241220 | 120000 | 810429735 | 4770 | 4770 | 4770 | 4770 | 1862 |
| 459 | 20241220 | 115900 | 801547995 | 4775 | 4775 | 4775 | 4775 | 252 |
| 460 | 20241220 | 115800 | 800344695 | 4775 | 4775 | 4775 | 4775 | 0 |
| 461 | 20241220 | 115700 | 800344695 | 4775 | 4775 | 4775 | 4775 | 33 |
| 462 | 20241220 | 115600 | 800187120 | 4775 | 4775 | 4775 | 4775 | 0 |
| 463 | 20241220 | 115500 | 800187120 | 4775 | 4775 | 4775 | 4775 | 1 |
| 464 | 20241220 | 115400 | 800182345 | 4780 | 4775 | 4790 | 4775 | 32 |
| 465 | 20241220 | 115300 | 800029525 | 4780 | 4780 | 4780 | 4780 | 247 |
| 466 | 20241220 | 115200 | 798848865 | 4780 | 4785 | 4785 | 4775 | 3241 |
| 467 | 20241220 | 115100 | 783362325 | 4795 | 4795 | 4795 | 4795 | 0 |
| 468 | 20241220 | 115000 | 783362325 | 4795 | 4795 | 4795 | 4795 | 0 |
| 469 | 20241220 | 114900 | 783362325 | 4795 | 4790 | 4795 | 4790 | 7 |
| 470 | 20241220 | 114800 | 783328790 | 4785 | 4785 | 4785 | 4785 | 0 |
| 471 | 20241220 | 114700 | 783328790 | 4785 | 4785 | 4785 | 4785 | 0 |
| 472 | 20241220 | 114600 | 783328790 | 4785 | 4785 | 4785 | 4785 | 3 |
| 473 | 20241220 | 114500 | 783314435 | 4780 | 4780 | 4780 | 4780 | 87 |
| 474 | 20241220 | 114400 | 782898575 | 4780 | 4785 | 4785 | 4780 | 245 |
| 475 | 20241220 | 114300 | 781727100 | 4785 | 4785 | 4785 | 4785 | 60 |
| 476 | 20241220 | 114200 | 781440000 | 4785 | 4785 | 4785 | 4785 | 290 |
| 477 | 20241220 | 114100 | 780052350 | 4785 | 4785 | 4785 | 4785 | 0 |
| 478 | 20241220 | 114000 | 780052350 | 4785 | 4790 | 4790 | 4785 | 586 |
| 479 | 20241220 | 113900 | 777248290 | 4780 | 4780 | 4780 | 4780 | 70 |
| 480 | 20241220 | 113800 | 776913690 | 4780 | 4780 | 4780 | 4780 | 627 |
| 481 | 20241220 | 113700 | 773916630 | 4780 | 4785 | 4785 | 4780 | 403 |
| 482 | 20241220 | 113600 | 771990275 | 4785 | 4785 | 4785 | 4785 | 430 |
| 483 | 20241220 | 113500 | 769932725 | 4790 | 4790 | 4790 | 4785 | 870 |
| 484 | 20241220 | 113400 | 765768105 | 4795 | 4795 | 4795 | 4795 | 7 |
| 485 | 20241220 | 113300 | 765734540 | 4795 | 4795 | 4795 | 4795 | 14 |
| 486 | 20241220 | 113200 | 765667410 | 4795 | 4795 | 4795 | 4795 | 50 |
| 487 | 20241220 | 113100 | 765427660 | 4795 | 4800 | 4800 | 4795 | 55 |
| 488 | 20241220 | 113000 | 765163910 | 4800 | 4800 | 4800 | 4800 | 0 |
| 489 | 20241220 | 112900 | 765163910 | 4800 | 4800 | 4800 | 4800 | 31 |
| 490 | 20241220 | 112800 | 765015110 | 4800 | 4800 | 4800 | 4800 | 20 |
| 491 | 20241220 | 112700 | 764919110 | 4800 | 4800 | 4800 | 4800 | 50 |
| 492 | 20241220 | 112600 | 764679110 | 4795 | 4795 | 4795 | 4795 | 0 |
| 493 | 20241220 | 112500 | 764679110 | 4795 | 4785 | 4795 | 4785 | 135 |
| 494 | 20241220 | 112400 | 764032385 | 4775 | 4795 | 4795 | 4775 | 501 |
| 495 | 20241220 | 112300 | 761639235 | 4795 | 4795 | 4795 | 4795 | 0 |
| 496 | 20241220 | 112200 | 761639235 | 4795 | 4795 | 4795 | 4795 | 2 |
| 497 | 20241220 | 112100 | 761629645 | 4795 | 4795 | 4795 | 4795 | 64 |
| 498 | 20241220 | 112000 | 761322765 | 4795 | 4795 | 4795 | 4795 | 780 |
| 499 | 20241220 | 111900 | 757582665 | 4795 | 4795 | 4795 | 4795 | 49 |
| 500 | 20241220 | 111800 | 757347710 | 4780 | 4780 | 4780 | 4780 | 181 |
| 501 | 20241220 | 111700 | 756482530 | 4780 | 4785 | 4785 | 4780 | 3329 |
| 502 | 20241220 | 111600 | 740561080 | 4785 | 4785 | 4790 | 4785 | 163 |
| 503 | 20241220 | 111500 | 739780950 | 4790 | 4790 | 4790 | 4790 | 70 |
| 504 | 20241220 | 111400 | 739445650 | 4790 | 4785 | 4790 | 4785 | 120 |
| 505 | 20241220 | 111300 | 738871350 | 4790 | 4790 | 4790 | 4790 | 26 |
| 506 | 20241220 | 111200 | 738746810 | 4790 | 4790 | 4790 | 4790 | 80 |
| 507 | 20241220 | 111100 | 738363610 | 4790 | 4790 | 4795 | 4790 | 21 |
| 508 | 20241220 | 111000 | 738263015 | 4785 | 4785 | 4785 | 4785 | 1015 |
| 509 | 20241220 | 110900 | 733406240 | 4780 | 4790 | 4790 | 4780 | 2267 |
| 510 | 20241220 | 110800 | 722564710 | 4790 | 4795 | 4795 | 4790 | 399 |
| 511 | 20241220 | 110700 | 720653345 | 4800 | 4800 | 4800 | 4800 | 52 |
| 512 | 20241220 | 110600 | 720403745 | 4795 | 4800 | 4800 | 4785 | 811 |
| 513 | 20241220 | 110500 | 716519990 | 4800 | 4800 | 4800 | 4800 | 0 |
| 514 | 20241220 | 110400 | 716519990 | 4800 | 4800 | 4800 | 4800 | 18 |
| 515 | 20241220 | 110300 | 716433590 | 4800 | 4785 | 4800 | 4785 | 4548 |
| 516 | 20241220 | 110200 | 694649645 | 4785 | 4785 | 4785 | 4785 | 861 |
| 517 | 20241220 | 110100 | 690529760 | 4785 | 4785 | 4785 | 4785 | 15 |
| 518 | 20241220 | 110000 | 690457985 | 4785 | 4785 | 4785 | 4785 | 139 |
| 519 | 20241220 | 105900 | 689792870 | 4780 | 4785 | 4785 | 4780 | 1944 |
| 520 | 20241220 | 105800 | 680499660 | 4785 | 4780 | 4785 | 4780 | 2022 |
| 521 | 20241220 | 105700 | 670829525 | 4780 | 4760 | 4780 | 4755 | 4358 |
| 522 | 20241220 | 105600 | 650062625 | 4760 | 4725 | 4760 | 4725 | 3117 |
| 523 | 20241220 | 105500 | 635259785 | 4725 | 4720 | 4725 | 4715 | 1873 |
| 524 | 20241220 | 105400 | 626418955 | 4720 | 4730 | 4730 | 4715 | 2366 |
| 525 | 20241220 | 105300 | 615247790 | 4730 | 4730 | 4730 | 4730 | 3 |
| 526 | 20241220 | 105200 | 615233600 | 4730 | 4730 | 4730 | 4725 | 154 |
| 527 | 20241220 | 105100 | 614505225 | 4730 | 4730 | 4735 | 4725 | 1416 |
| 528 | 20241220 | 105000 | 607804250 | 4730 | 4730 | 4730 | 4725 | 166 |
| 529 | 20241220 | 104900 | 607019530 | 4725 | 4750 | 4750 | 4725 | 1082 |
| 530 | 20241220 | 104800 | 601895020 | 4745 | 4750 | 4750 | 4745 | 101 |
| 531 | 20241220 | 104700 | 601415770 | 4745 | 4750 | 4750 | 4745 | 902 |
| 532 | 20241220 | 104600 | 597133935 | 4750 | 4755 | 4755 | 4750 | 239 |
| 533 | 20241220 | 104500 | 595998140 | 4755 | 4755 | 4755 | 4750 | 214 |
| 534 | 20241220 | 104400 | 594980635 | 4755 | 4760 | 4760 | 4755 | 378 |
| 535 | 20241220 | 104300 | 593182160 | 4760 | 4780 | 4780 | 4755 | 883 |
| 536 | 20241220 | 104200 | 588963120 | 4780 | 4770 | 4780 | 4750 | 11433 |
| 537 | 20241220 | 104100 | 534586870 | 4770 | 4770 | 4770 | 4770 | 693 |
| 538 | 20241220 | 104000 | 531281260 | 4770 | 4775 | 4775 | 4770 | 301 |
| 539 | 20241220 | 103900 | 529844485 | 4775 | 4775 | 4775 | 4775 | 504 |
| 540 | 20241220 | 103800 | 527437885 | 4780 | 4775 | 4780 | 4775 | 4 |
| 541 | 20241220 | 103700 | 527418775 | 4775 | 4775 | 4775 | 4775 | 280 |
| 542 | 20241220 | 103600 | 526081775 | 4775 | 4775 | 4775 | 4775 | 2 |
| 543 | 20241220 | 103500 | 526072225 | 4770 | 4770 | 4780 | 4765 | 2832 |
| 544 | 20241220 | 103400 | 512563560 | 4770 | 4765 | 4770 | 4765 | 434 |
| 545 | 20241220 | 103300 | 510493885 | 4765 | 4770 | 4770 | 4765 | 1887 |
| 546 | 20241220 | 103200 | 501499830 | 4770 | 4775 | 4775 | 4770 | 1187 |
| 547 | 20241220 | 103100 | 495837325 | 4770 | 4780 | 4780 | 4770 | 1909 |
| 548 | 20241220 | 103000 | 486721955 | 4780 | 4790 | 4790 | 4775 | 7285 |
| 549 | 20241220 | 102900 | 451873600 | 4800 | 4800 | 4800 | 4800 | 103 |
| 550 | 20241220 | 102800 | 451379200 | 4800 | 4795 | 4800 | 4795 | 211 |
| 551 | 20241220 | 102700 | 450366955 | 4795 | 4795 | 4795 | 4795 | 1279 |
| 552 | 20241220 | 102600 | 444234150 | 4800 | 4795 | 4800 | 4795 | 501 |
| 553 | 20241220 | 102500 | 441831850 | 4795 | 4795 | 4795 | 4795 | 128 |
| 554 | 20241220 | 102400 | 441218090 | 4795 | 4800 | 4800 | 4795 | 120 |
| 555 | 20241220 | 102300 | 440642440 | 4795 | 4795 | 4795 | 4795 | 68 |
| 556 | 20241220 | 102200 | 440316380 | 4800 | 4800 | 4800 | 4795 | 1150 |
| 557 | 20241220 | 102100 | 434801130 | 4800 | 4805 | 4805 | 4800 | 5618 |
| 558 | 20241220 | 102000 | 407834680 | 4805 | 4805 | 4805 | 4805 | 44 |
| 559 | 20241220 | 101900 | 407623260 | 4800 | 4805 | 4805 | 4800 | 880 |
| 560 | 20241220 | 101800 | 403398025 | 4805 | 4810 | 4810 | 4800 | 685 |
| 561 | 20241220 | 101700 | 400109145 | 4805 | 4810 | 4810 | 4805 | 158 |
| 562 | 20241220 | 101600 | 399349715 | 4810 | 4805 | 4810 | 4805 | 2770 |
| 563 | 20241220 | 101500 | 386039860 | 4810 | 4810 | 4810 | 4810 | 0 |
| 564 | 20241220 | 101400 | 386039860 | 4810 | 4820 | 4820 | 4810 | 4508 |
| 565 | 20241220 | 101300 | 364341075 | 4820 | 4820 | 4820 | 4820 | 0 |
| 566 | 20241220 | 101200 | 364341075 | 4820 | 4820 | 4820 | 4820 | 0 |
| 567 | 20241220 | 101100 | 364341075 | 4820 | 4820 | 4820 | 4820 | 100 |
| 568 | 20241220 | 101000 | 363859075 | 4815 | 4815 | 4815 | 4815 | 0 |
| 569 | 20241220 | 100900 | 363859075 | 4815 | 4820 | 4820 | 4815 | 9 |
| 570 | 20241220 | 100800 | 363815705 | 4820 | 4820 | 4820 | 4820 | 2 |
| 571 | 20241220 | 100700 | 363806065 | 4815 | 4815 | 4815 | 4815 | 0 |
| 572 | 20241220 | 100600 | 363806065 | 4815 | 4815 | 4815 | 4815 | 93 |
| 573 | 20241220 | 100500 | 363358270 | 4825 | 4825 | 4825 | 4825 | 0 |
| 574 | 20241220 | 100400 | 363358270 | 4825 | 4815 | 4825 | 4815 | 665 |
| 575 | 20241220 | 100300 | 360155975 | 4815 | 4815 | 4815 | 4815 | 0 |
| 576 | 20241220 | 100200 | 360155975 | 4815 | 4825 | 4825 | 4815 | 500 |
| 577 | 20241220 | 100100 | 357748385 | 4825 | 4820 | 4825 | 4820 | 500 |
| 578 | 20241220 | 100000 | 355338050 | 4820 | 4815 | 4820 | 4815 | 43 |
| 579 | 20241220 | 095900 | 355130795 | 4810 | 4810 | 4810 | 4810 | 0 |
| 580 | 20241220 | 095800 | 355130795 | 4810 | 4820 | 4820 | 4810 | 8 |
| 581 | 20241220 | 095700 | 355092265 | 4820 | 4820 | 4820 | 4820 | 2 |
| 582 | 20241220 | 095600 | 355082625 | 4820 | 4820 | 4820 | 4810 | 194 |
| 583 | 20241220 | 095500 | 354149465 | 4810 | 4815 | 4815 | 4810 | 12 |
| 584 | 20241220 | 095400 | 354091695 | 4815 | 4815 | 4820 | 4815 | 31 |
| 585 | 20241220 | 095300 | 353942380 | 4815 | 4820 | 4820 | 4810 | 254 |
| 586 | 20241220 | 095200 | 352719370 | 4815 | 4815 | 4815 | 4815 | 0 |
| 587 | 20241220 | 095100 | 352719370 | 4815 | 4820 | 4820 | 4815 | 234 |
| 588 | 20241220 | 095000 | 351592305 | 4825 | 4825 | 4825 | 4825 | 13 |
| 589 | 20241220 | 094900 | 351529580 | 4825 | 4825 | 4825 | 4825 | 5 |
| 590 | 20241220 | 094800 | 351505455 | 4825 | 4825 | 4825 | 4825 | 1 |
| 591 | 20241220 | 094700 | 351500630 | 4825 | 4825 | 4825 | 4825 | 94 |
| 592 | 20241220 | 094600 | 351047080 | 4825 | 4825 | 4825 | 4825 | 10 |
| 593 | 20241220 | 094500 | 350998830 | 4825 | 4825 | 4825 | 4825 | 271 |
| 594 | 20241220 | 094400 | 349691255 | 4830 | 4840 | 4840 | 4830 | 200 |
| 595 | 20241220 | 094300 | 348724875 | 4835 | 4820 | 4840 | 4815 | 2561 |
| 596 | 20241220 | 094200 | 336378680 | 4820 | 4830 | 4830 | 4820 | 200 |
| 597 | 20241220 | 094100 | 335414530 | 4820 | 4820 | 4820 | 4815 | 618 |
| 598 | 20241220 | 094000 | 332435775 | 4820 | 4835 | 4835 | 4820 | 533 |
| 599 | 20241220 | 093900 | 329864835 | 4820 | 4815 | 4830 | 4815 | 449 |
| 600 | 20241220 | 093800 | 327696655 | 4820 | 4815 | 4820 | 4815 | 4697 |
| 601 | 20241220 | 093700 | 305075600 | 4810 | 4810 | 4810 | 4810 | 0 |
| 602 | 20241220 | 093600 | 305075600 | 4810 | 4815 | 4815 | 4810 | 27 |
| 603 | 20241220 | 093500 | 304945725 | 4810 | 4810 | 4815 | 4810 | 280 |
| 604 | 20241220 | 093400 | 303598640 | 4810 | 4820 | 4820 | 4810 | 16 |
| 605 | 20241220 | 093300 | 303521630 | 4820 | 4820 | 4820 | 4820 | 1 |
| 606 | 20241220 | 093200 | 303516810 | 4815 | 4810 | 4815 | 4810 | 61 |
| 607 | 20241220 | 093100 | 303223100 | 4825 | 4815 | 4825 | 4815 | 691 |
| 608 | 20241220 | 093000 | 299893980 | 4810 | 4805 | 4810 | 4800 | 153 |
| 609 | 20241220 | 092900 | 299158820 | 4795 | 4800 | 4800 | 4795 | 725 |
| 610 | 20241220 | 092800 | 295678840 | 4800 | 4815 | 4815 | 4795 | 3810 |
| 611 | 20241220 | 092700 | 277375420 | 4810 | 4815 | 4815 | 4805 | 1155 |
| 612 | 20241220 | 092600 | 271822250 | 4815 | 4790 | 4865 | 4790 | 7488 |
| 613 | 20241220 | 092500 | 235901135 | 4795 | 4810 | 4810 | 4790 | 8782 |
| 614 | 20241220 | 092400 | 193760045 | 4810 | 4815 | 4815 | 4810 | 1183 |
| 615 | 20241220 | 092300 | 188069740 | 4815 | 4815 | 4815 | 4815 | 1531 |
| 616 | 20241220 | 092200 | 180697975 | 4820 | 4820 | 4820 | 4820 | 500 |
| 617 | 20241220 | 092100 | 178287975 | 4820 | 4825 | 4825 | 4815 | 4832 |
| 618 | 20241220 | 092000 | 154999390 | 4825 | 4825 | 4825 | 4820 | 662 |
| 619 | 20241220 | 091900 | 151805260 | 4825 | 4825 | 4825 | 4820 | 85 |
| 620 | 20241220 | 091800 | 151395155 | 4825 | 4825 | 4825 | 4825 | 414 |
| 621 | 20241220 | 091700 | 149397605 | 4825 | 4825 | 4825 | 4820 | 181 |
| 622 | 20241220 | 091600 | 148524760 | 4825 | 4825 | 4825 | 4820 | 8116 |
| 623 | 20241220 | 091500 | 109365070 | 4820 | 4840 | 4840 | 4820 | 4151 |
| 624 | 20241220 | 091400 | 89314015 | 4840 | 4850 | 4850 | 4840 | 1391 |
| 625 | 20241220 | 091300 | 82573470 | 4850 | 4845 | 4850 | 4845 | 1206 |
| 626 | 20241220 | 091200 | 76727490 | 4845 | 4895 | 4895 | 4845 | 467 |
| 627 | 20241220 | 091100 | 74461125 | 4890 | 4850 | 4890 | 4845 | 2181 |
| 628 | 20241220 | 091000 | 63845390 | 4850 | 4860 | 4860 | 4845 | 1835 |
| 629 | 20241220 | 090900 | 54952875 | 4860 | 4870 | 4870 | 4850 | 3960 |
| 630 | 20241220 | 090800 | 35707870 | 4875 | 4870 | 4875 | 4870 | 187 |
| 631 | 20241220 | 090700 | 34797175 | 4870 | 4870 | 4870 | 4870 | 504 |
| 632 | 20241220 | 090600 | 32342695 | 4870 | 4880 | 4880 | 4870 | 193 |
| 633 | 20241220 | 090500 | 31402220 | 4885 | 4915 | 4915 | 4885 | 60 |
| 634 | 20241220 | 090400 | 31108935 | 4900 | 4895 | 4910 | 4895 | 580 |
| 635 | 20241220 | 090300 | 28264915 | 4895 | 4880 | 4895 | 4870 | 1648 |
| 636 | 20241220 | 090200 | 20228525 | 4880 | 4880 | 4885 | 4880 | 430 |
| 637 | 20241220 | 090100 | 18128125 | 4885 | 4885 | 4890 | 4885 | 153 |
| 638 | 20241220 | 090000 | 17380215 | 4900 | 4860 | 4900 | 4860 | 3576 |