30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 191400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 7331 |
| 3 | 20241220 | 191300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 4 | 20241220 | 191200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 5 | 20241220 | 191100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 6 | 20241220 | 191000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 7 | 20241220 | 190900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 8 | 20241220 | 190800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 9 | 20241220 | 190700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 10 | 20241220 | 190600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 11 | 20241220 | 190500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 12 | 20241220 | 190400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 13 | 20241220 | 190300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 14 | 20241220 | 190200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 15 | 20241220 | 190100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 16 | 20241220 | 190000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 17 | 20241220 | 185900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 18 | 20241220 | 185800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 19 | 20241220 | 185700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 20 | 20241220 | 185600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 21 | 20241220 | 185500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 22 | 20241220 | 185400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 23 | 20241220 | 185300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 24 | 20241220 | 185200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 25 | 20241220 | 185100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 26 | 20241220 | 185000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 27 | 20241220 | 184900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 28 | 20241220 | 184800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 29 | 20241220 | 184700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 30 | 20241220 | 184600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 31 | 20241220 | 184500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 32 | 20241220 | 184400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 7331 |
| 33 | 20241220 | 184300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 34 | 20241220 | 184200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 35 | 20241220 | 184100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 36 | 20241220 | 184000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 37 | 20241220 | 183900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 38 | 20241220 | 183800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 39 | 20241220 | 183700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 40 | 20241220 | 183600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 41 | 20241220 | 183500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 42 | 20241220 | 183400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 43 | 20241220 | 183300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 44 | 20241220 | 183200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 45 | 20241220 | 183100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 46 | 20241220 | 183000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 47 | 20241220 | 182900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 48 | 20241220 | 182800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 49 | 20241220 | 182700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 50 | 20241220 | 182600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 51 | 20241220 | 182500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 52 | 20241220 | 182400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 53 | 20241220 | 182300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 54 | 20241220 | 182200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 55 | 20241220 | 182100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 56 | 20241220 | 182000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 57 | 20241220 | 181900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 58 | 20241220 | 181800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 59 | 20241220 | 181700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 60 | 20241220 | 181600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 61 | 20241220 | 181500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 62 | 20241220 | 181400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 7331 |
| 63 | 20241220 | 181300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 64 | 20241220 | 181200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 65 | 20241220 | 181100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 66 | 20241220 | 181000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 67 | 20241220 | 180900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 68 | 20241220 | 180800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 69 | 20241220 | 180700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 70 | 20241220 | 180600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 71 | 20241220 | 180500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 72 | 20241220 | 180400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 73 | 20241220 | 180300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 74 | 20241220 | 180200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 75 | 20241220 | 180100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 76 | 20241220 | 180000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 77 | 20241220 | 175900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 78 | 20241220 | 175800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 79 | 20241220 | 175700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 80 | 20241220 | 175600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 81 | 20241220 | 175500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 82 | 20241220 | 175400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 83 | 20241220 | 175300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 84 | 20241220 | 175200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 85 | 20241220 | 175100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 86 | 20241220 | 175000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 87 | 20241220 | 174900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 88 | 20241220 | 174800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 89 | 20241220 | 174700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 90 | 20241220 | 174600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 91 | 20241220 | 174500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 92 | 20241220 | 174400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 7331 |
| 93 | 20241220 | 174300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 94 | 20241220 | 174200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 95 | 20241220 | 174100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 96 | 20241220 | 174000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 97 | 20241220 | 173900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 98 | 20241220 | 173800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 99 | 20241220 | 173700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 100 | 20241220 | 173600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 101 | 20241220 | 173500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 102 | 20241220 | 173400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 103 | 20241220 | 173300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 104 | 20241220 | 173200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 105 | 20241220 | 173100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 106 | 20241220 | 173000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 107 | 20241220 | 172900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 108 | 20241220 | 172800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 109 | 20241220 | 172700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 110 | 20241220 | 172600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 111 | 20241220 | 172500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 112 | 20241220 | 172400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 113 | 20241220 | 172300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 114 | 20241220 | 172200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 115 | 20241220 | 172100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 116 | 20241220 | 172000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 117 | 20241220 | 171900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 118 | 20241220 | 171800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 119 | 20241220 | 171700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 120 | 20241220 | 171600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 121 | 20241220 | 171500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 122 | 20241220 | 171400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 7331 |
| 123 | 20241220 | 171300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 124 | 20241220 | 171200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 125 | 20241220 | 171100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 126 | 20241220 | 171000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 127 | 20241220 | 170900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 128 | 20241220 | 170800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 129 | 20241220 | 170700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 130 | 20241220 | 170600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 131 | 20241220 | 170500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 132 | 20241220 | 170400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 133 | 20241220 | 170300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 134 | 20241220 | 170200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 135 | 20241220 | 170100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 136 | 20241220 | 170000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 137 | 20241220 | 165900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 138 | 20241220 | 165800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 139 | 20241220 | 165700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 140 | 20241220 | 165600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 141 | 20241220 | 165500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 142 | 20241220 | 165400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 143 | 20241220 | 165300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 144 | 20241220 | 165200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 145 | 20241220 | 165100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 146 | 20241220 | 165000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 147 | 20241220 | 164900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 148 | 20241220 | 164800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 149 | 20241220 | 164700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 150 | 20241220 | 164600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 151 | 20241220 | 164500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 152 | 20241220 | 164400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 7331 |
| 153 | 20241220 | 164300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 154 | 20241220 | 164200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 155 | 20241220 | 164100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 156 | 20241220 | 164000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 157 | 20241220 | 163900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 158 | 20241220 | 163800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 159 | 20241220 | 163700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 160 | 20241220 | 163600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 161 | 20241220 | 163500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 162 | 20241220 | 163400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 163 | 20241220 | 163300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 164 | 20241220 | 163200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 165 | 20241220 | 163100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 166 | 20241220 | 163000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 167 | 20241220 | 162900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 168 | 20241220 | 162800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 169 | 20241220 | 162700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 170 | 20241220 | 162600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 171 | 20241220 | 162500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 172 | 20241220 | 162400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 173 | 20241220 | 162300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 174 | 20241220 | 162200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 175 | 20241220 | 162100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 176 | 20241220 | 162000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 177 | 20241220 | 161900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 178 | 20241220 | 161800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 179 | 20241220 | 161700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 180 | 20241220 | 161600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 181 | 20241220 | 161500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 182 | 20241220 | 161400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 7331 |
| 183 | 20241220 | 161300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 184 | 20241220 | 161200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 185 | 20241220 | 161100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 186 | 20241220 | 161000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 187 | 20241220 | 160900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 188 | 20241220 | 160800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 189 | 20241220 | 160700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 190 | 20241220 | 160600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 191 | 20241220 | 160500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 192 | 20241220 | 160400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 193 | 20241220 | 160300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 194 | 20241220 | 160200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 195 | 20241220 | 160100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 196 | 20241220 | 160000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 197 | 20241220 | 155900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 198 | 20241220 | 155800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 199 | 20241220 | 155700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 200 | 20241220 | 155600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 201 | 20241220 | 155500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 202 | 20241220 | 155400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 203 | 20241220 | 155300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 204 | 20241220 | 155200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 205 | 20241220 | 155100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 206 | 20241220 | 155000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 207 | 20241220 | 154900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 208 | 20241220 | 154800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 209 | 20241220 | 154700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 210 | 20241220 | 154600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 211 | 20241220 | 154500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 212 | 20241220 | 154400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 7331 |
| 213 | 20241220 | 154300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 214 | 20241220 | 154200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 215 | 20241220 | 154100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 216 | 20241220 | 154000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 217 | 20241220 | 153900 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 218 | 20241220 | 153800 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 219 | 20241220 | 153700 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 220 | 20241220 | 153600 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 221 | 20241220 | 153500 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 222 | 20241220 | 153400 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 223 | 20241220 | 153300 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 224 | 20241220 | 153200 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 225 | 20241220 | 153100 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 226 | 20241220 | 153000 | 3150178440 | 9430 | 9430 | 9430 | 9430 | 7331 |
| 227 | 20241220 | 152900 | 3081047110 | 9470 | 9470 | 9470 | 9470 | 0 |
| 228 | 20241220 | 152800 | 3081047110 | 9470 | 9470 | 9470 | 9470 | 0 |
| 229 | 20241220 | 152700 | 3081047110 | 9470 | 9470 | 9470 | 9470 | 0 |
| 230 | 20241220 | 152600 | 3081047110 | 9470 | 9470 | 9470 | 9470 | 0 |
| 231 | 20241220 | 152500 | 3081047110 | 9470 | 9470 | 9470 | 9470 | 0 |
| 232 | 20241220 | 152400 | 3081047110 | 9470 | 9470 | 9470 | 9470 | 0 |
| 233 | 20241220 | 152300 | 3081047110 | 9470 | 9470 | 9470 | 9470 | 0 |
| 234 | 20241220 | 152200 | 3081047110 | 9470 | 9470 | 9470 | 9470 | 0 |
| 235 | 20241220 | 152100 | 3081047110 | 9470 | 9470 | 9470 | 9470 | 0 |
| 236 | 20241220 | 152000 | 3081047110 | 9470 | 9470 | 9470 | 9470 | 0 |
| 237 | 20241220 | 151900 | 3081047110 | 9470 | 9490 | 9490 | 9470 | 223 |
| 238 | 20241220 | 151800 | 3078934680 | 9480 | 9470 | 9480 | 9470 | 59 |
| 239 | 20241220 | 151700 | 3078375490 | 9480 | 9500 | 9500 | 9470 | 1287 |
| 240 | 20241220 | 151600 | 3066162870 | 9500 | 9480 | 9510 | 9480 | 2487 |
| 241 | 20241220 | 151500 | 3042563530 | 9480 | 9470 | 9480 | 9460 | 652 |
| 242 | 20241220 | 151400 | 3036395370 | 9470 | 9490 | 9490 | 9470 | 686 |
| 243 | 20241220 | 151300 | 3029892520 | 9490 | 9500 | 9500 | 9490 | 17 |
| 244 | 20241220 | 151200 | 3029731090 | 9510 | 9500 | 9510 | 9500 | 805 |
| 245 | 20241220 | 151100 | 3022081940 | 9500 | 9520 | 9520 | 9500 | 138 |
| 246 | 20241220 | 151000 | 3020770760 | 9520 | 9510 | 9530 | 9510 | 449 |
| 247 | 20241220 | 150900 | 3016496270 | 9530 | 9530 | 9530 | 9530 | 1298 |
| 248 | 20241220 | 150800 | 3004126330 | 9480 | 9500 | 9540 | 9480 | 1132 |
| 249 | 20241220 | 150700 | 2993349080 | 9480 | 9460 | 9480 | 9460 | 493 |
| 250 | 20241220 | 150600 | 2988681140 | 9440 | 9450 | 9450 | 9430 | 575 |
| 251 | 20241220 | 150500 | 2983251720 | 9460 | 9460 | 9460 | 9450 | 893 |
| 252 | 20241220 | 150400 | 2974807480 | 9440 | 9440 | 9440 | 9440 | 16 |
| 253 | 20241220 | 150300 | 2974656440 | 9480 | 9450 | 9480 | 9430 | 227 |
| 254 | 20241220 | 150200 | 2972512940 | 9450 | 9470 | 9470 | 9430 | 2282 |
| 255 | 20241220 | 150100 | 2950931150 | 9470 | 9490 | 9500 | 9470 | 802 |
| 256 | 20241220 | 150000 | 2943330610 | 9480 | 9500 | 9500 | 9480 | 846 |
| 257 | 20241220 | 145900 | 2935298310 | 9500 | 9510 | 9510 | 9500 | 510 |
| 258 | 20241220 | 145800 | 2930452740 | 9510 | 9520 | 9520 | 9510 | 250 |
| 259 | 20241220 | 145700 | 2928074400 | 9520 | 9550 | 9550 | 9520 | 16 |
| 260 | 20241220 | 145600 | 2927921630 | 9500 | 9530 | 9570 | 9500 | 779 |
| 261 | 20241220 | 145500 | 2920500840 | 9530 | 9540 | 9550 | 9530 | 121 |
| 262 | 20241220 | 145400 | 2919347340 | 9530 | 9520 | 9540 | 9520 | 44 |
| 263 | 20241220 | 145300 | 2918928120 | 9520 | 9520 | 9520 | 9520 | 121 |
| 264 | 20241220 | 145200 | 2917776200 | 9540 | 9550 | 9570 | 9520 | 276 |
| 265 | 20241220 | 145100 | 2915145900 | 9540 | 9540 | 9540 | 9540 | 127 |
| 266 | 20241220 | 145000 | 2913934320 | 9540 | 9520 | 9540 | 9510 | 49 |
| 267 | 20241220 | 144900 | 2913467890 | 9530 | 9530 | 9530 | 9530 | 108 |
| 268 | 20241220 | 144800 | 2912438650 | 9490 | 9490 | 9490 | 9490 | 2 |
| 269 | 20241220 | 144700 | 2912419670 | 9490 | 9490 | 9490 | 9490 | 64 |
| 270 | 20241220 | 144600 | 2911812310 | 9490 | 9500 | 9500 | 9490 | 381 |
| 271 | 20241220 | 144500 | 2908194410 | 9490 | 9520 | 9520 | 9490 | 1638 |
| 272 | 20241220 | 144400 | 2892621760 | 9540 | 9540 | 9540 | 9540 | 4 |
| 273 | 20241220 | 144300 | 2892583600 | 9540 | 9510 | 9540 | 9510 | 173 |
| 274 | 20241220 | 144200 | 2890934770 | 9540 | 9510 | 9540 | 9500 | 169 |
| 275 | 20241220 | 144100 | 2889327570 | 9550 | 9500 | 9550 | 9500 | 184 |
| 276 | 20241220 | 144000 | 2887574050 | 9490 | 9510 | 9520 | 9490 | 434 |
| 277 | 20241220 | 143900 | 2883452450 | 9510 | 9510 | 9510 | 9500 | 92 |
| 278 | 20241220 | 143800 | 2882578210 | 9540 | 9510 | 9540 | 9500 | 569 |
| 279 | 20241220 | 143700 | 2877170430 | 9550 | 9510 | 9550 | 9510 | 6 |
| 280 | 20241220 | 143600 | 2877113180 | 9520 | 9550 | 9550 | 9520 | 66 |
| 281 | 20241220 | 143500 | 2876484470 | 9550 | 9490 | 9550 | 9490 | 1781 |
| 282 | 20241220 | 143400 | 2859548010 | 9490 | 9490 | 9490 | 9490 | 191 |
| 283 | 20241220 | 143300 | 2857735420 | 9480 | 9490 | 9490 | 9480 | 168 |
| 284 | 20241220 | 143200 | 2856141550 | 9490 | 9480 | 9500 | 9480 | 102 |
| 285 | 20241220 | 143100 | 2855174270 | 9490 | 9490 | 9510 | 9490 | 133 |
| 286 | 20241220 | 143000 | 2853911900 | 9510 | 9460 | 9510 | 9460 | 1057 |
| 287 | 20241220 | 142900 | 2843894970 | 9460 | 9460 | 9460 | 9460 | 2 |
| 288 | 20241220 | 142800 | 2843876050 | 9470 | 9480 | 9480 | 9450 | 21 |
| 289 | 20241220 | 142700 | 2843677100 | 9500 | 9500 | 9500 | 9500 | 4 |
| 290 | 20241220 | 142600 | 2843639100 | 9500 | 9430 | 9500 | 9430 | 230 |
| 291 | 20241220 | 142500 | 2841461580 | 9430 | 9430 | 9430 | 9430 | 272 |
| 292 | 20241220 | 142400 | 2838896620 | 9430 | 9440 | 9440 | 9430 | 364 |
| 293 | 20241220 | 142300 | 2835462490 | 9440 | 9450 | 9450 | 9440 | 30 |
| 294 | 20241220 | 142200 | 2835179280 | 9460 | 9460 | 9460 | 9460 | 30 |
| 295 | 20241220 | 142100 | 2834895480 | 9460 | 9440 | 9460 | 9440 | 24 |
| 296 | 20241220 | 142000 | 2834668880 | 9440 | 9440 | 9440 | 9440 | 27 |
| 297 | 20241220 | 141900 | 2834414000 | 9440 | 9450 | 9460 | 9440 | 436 |
| 298 | 20241220 | 141800 | 2830293830 | 9450 | 9450 | 9450 | 9440 | 95 |
| 299 | 20241220 | 141700 | 2829396220 | 9450 | 9450 | 9450 | 9430 | 805 |
| 300 | 20241220 | 141600 | 2821795060 | 9450 | 9460 | 9460 | 9450 | 878 |
| 301 | 20241220 | 141500 | 2813489540 | 9500 | 9500 | 9500 | 9460 | 1833 |
| 302 | 20241220 | 141400 | 2796149160 | 9500 | 9460 | 9500 | 9460 | 352 |
| 303 | 20241220 | 141300 | 2792818760 | 9470 | 9470 | 9470 | 9470 | 167 |
| 304 | 20241220 | 141200 | 2791237270 | 9470 | 9460 | 9470 | 9460 | 320 |
| 305 | 20241220 | 141100 | 2788210060 | 9490 | 9470 | 9500 | 9460 | 152 |
| 306 | 20241220 | 141000 | 2786769790 | 9470 | 9460 | 9470 | 9460 | 340 |
| 307 | 20241220 | 140900 | 2783553210 | 9490 | 9460 | 9490 | 9450 | 1425 |
| 308 | 20241220 | 140800 | 2770086770 | 9460 | 9510 | 9510 | 9460 | 498 |
| 309 | 20241220 | 140700 | 2765371590 | 9510 | 9520 | 9520 | 9460 | 743 |
| 310 | 20241220 | 140600 | 2758338130 | 9530 | 9520 | 9530 | 9460 | 243 |
| 311 | 20241220 | 140500 | 2756028820 | 9540 | 9480 | 9540 | 9450 | 680 |
| 312 | 20241220 | 140400 | 2749590050 | 9460 | 9520 | 9520 | 9460 | 844 |
| 313 | 20241220 | 140300 | 2741593020 | 9520 | 9540 | 9540 | 9520 | 83 |
| 314 | 20241220 | 140200 | 2740801230 | 9540 | 9520 | 9540 | 9500 | 178 |
| 315 | 20241220 | 140100 | 2739109650 | 9520 | 9490 | 9520 | 9490 | 178 |
| 316 | 20241220 | 140000 | 2737418200 | 9460 | 9460 | 9460 | 9450 | 728 |
| 317 | 20241220 | 135900 | 2730536010 | 9500 | 9490 | 9500 | 9450 | 554 |
| 318 | 20241220 | 135800 | 2725288540 | 9490 | 9460 | 9500 | 9440 | 264 |
| 319 | 20241220 | 135700 | 2722791730 | 9500 | 9490 | 9520 | 9410 | 1098 |
| 320 | 20241220 | 135600 | 2712405800 | 9500 | 9500 | 9500 | 9410 | 4120 |
| 321 | 20241220 | 135500 | 2673431350 | 9500 | 9480 | 9510 | 9480 | 676 |
| 322 | 20241220 | 135400 | 2667014440 | 9470 | 9500 | 9500 | 9470 | 1960 |
| 323 | 20241220 | 135300 | 2648419850 | 9540 | 9500 | 9540 | 9490 | 286 |
| 324 | 20241220 | 135200 | 2645702450 | 9540 | 9510 | 9550 | 9500 | 944 |
| 325 | 20241220 | 135100 | 2636701450 | 9550 | 9570 | 9570 | 9490 | 4764 |
| 326 | 20241220 | 135000 | 2591357310 | 9560 | 9610 | 9610 | 9560 | 1616 |
| 327 | 20241220 | 134900 | 2575867750 | 9620 | 9620 | 9660 | 9580 | 2271 |
| 328 | 20241220 | 134800 | 2554053480 | 9620 | 9670 | 9700 | 9610 | 5848 |
| 329 | 20241220 | 134700 | 2497660970 | 9670 | 9830 | 9910 | 9670 | 19801 |
| 330 | 20241220 | 134600 | 2303188460 | 9840 | 9670 | 9850 | 9670 | 10857 |
| 331 | 20241220 | 134500 | 2197225100 | 9670 | 9680 | 9690 | 9670 | 826 |
| 332 | 20241220 | 134400 | 2189232030 | 9680 | 9690 | 9690 | 9680 | 419 |
| 333 | 20241220 | 134300 | 2185173030 | 9700 | 9670 | 9700 | 9670 | 373 |
| 334 | 20241220 | 134200 | 2181557910 | 9670 | 9650 | 9700 | 9640 | 1262 |
| 335 | 20241220 | 134100 | 2169330800 | 9640 | 9650 | 9650 | 9620 | 379 |
| 336 | 20241220 | 134000 | 2165677190 | 9650 | 9660 | 9660 | 9630 | 345 |
| 337 | 20241220 | 133900 | 2162352140 | 9670 | 9660 | 9670 | 9630 | 548 |
| 338 | 20241220 | 133800 | 2157065880 | 9660 | 9670 | 9670 | 9650 | 435 |
| 339 | 20241220 | 133700 | 2152864140 | 9680 | 9680 | 9700 | 9680 | 2139 |
| 340 | 20241220 | 133600 | 2132127610 | 9670 | 9660 | 9690 | 9650 | 642 |
| 341 | 20241220 | 133500 | 2125920390 | 9650 | 9670 | 9670 | 9650 | 68 |
| 342 | 20241220 | 133400 | 2125263090 | 9670 | 9670 | 9670 | 9640 | 3804 |
| 343 | 20241220 | 133300 | 2088542770 | 9670 | 9670 | 9690 | 9660 | 954 |
| 344 | 20241220 | 133200 | 2079324890 | 9690 | 9700 | 9700 | 9660 | 186 |
| 345 | 20241220 | 133100 | 2077526010 | 9710 | 9640 | 9730 | 9640 | 4173 |
| 346 | 20241220 | 133000 | 2037089280 | 9640 | 9640 | 9640 | 9630 | 756 |
| 347 | 20241220 | 132900 | 2029802450 | 9680 | 9670 | 9680 | 9630 | 822 |
| 348 | 20241220 | 132800 | 2021866880 | 9680 | 9650 | 9690 | 9630 | 1382 |
| 349 | 20241220 | 132700 | 2008548120 | 9640 | 9670 | 9700 | 9640 | 1156 |
| 350 | 20241220 | 132600 | 1997389060 | 9670 | 9650 | 9710 | 9630 | 2538 |
| 351 | 20241220 | 132500 | 1972818600 | 9630 | 9750 | 9750 | 9630 | 3590 |
| 352 | 20241220 | 132400 | 1938014150 | 9750 | 9710 | 9770 | 9700 | 5166 |
| 353 | 20241220 | 132300 | 1887654580 | 9710 | 9690 | 9710 | 9630 | 2215 |
| 354 | 20241220 | 132200 | 1866265880 | 9650 | 9660 | 9690 | 9650 | 846 |
| 355 | 20241220 | 132100 | 1858097570 | 9650 | 9720 | 9720 | 9650 | 3981 |
| 356 | 20241220 | 132000 | 1819514980 | 9720 | 9740 | 9740 | 9680 | 2328 |
| 357 | 20241220 | 131900 | 1796888840 | 9740 | 9720 | 9740 | 9670 | 6480 |
| 358 | 20241220 | 131800 | 1733999980 | 9720 | 9670 | 9730 | 9660 | 9769 |
| 359 | 20241220 | 131700 | 1639254790 | 9660 | 9610 | 9660 | 9590 | 2225 |
| 360 | 20241220 | 131600 | 1617791890 | 9580 | 9570 | 9610 | 9560 | 1467 |
| 361 | 20241220 | 131500 | 1603706780 | 9560 | 9570 | 9600 | 9550 | 443 |
| 362 | 20241220 | 131400 | 1599466710 | 9610 | 9610 | 9660 | 9580 | 5729 |
| 363 | 20241220 | 131300 | 1544399020 | 9610 | 9610 | 9670 | 9560 | 7378 |
| 364 | 20241220 | 131200 | 1473357330 | 9610 | 9620 | 9640 | 9600 | 3756 |
| 365 | 20241220 | 131100 | 1437205240 | 9630 | 9550 | 9630 | 9550 | 8903 |
| 366 | 20241220 | 131000 | 1351796220 | 9550 | 9460 | 9550 | 9460 | 3337 |
| 367 | 20241220 | 130900 | 1320074610 | 9460 | 9460 | 9460 | 9460 | 128 |
| 368 | 20241220 | 130800 | 1318863730 | 9430 | 9430 | 9430 | 9430 | 4 |
| 369 | 20241220 | 130700 | 1318826010 | 9460 | 9450 | 9460 | 9430 | 226 |
| 370 | 20241220 | 130600 | 1316693270 | 9460 | 9450 | 9460 | 9450 | 346 |
| 371 | 20241220 | 130500 | 1313422150 | 9450 | 9430 | 9450 | 9430 | 102 |
| 372 | 20241220 | 130400 | 1312458290 | 9430 | 9430 | 9430 | 9430 | 59 |
| 373 | 20241220 | 130300 | 1311901920 | 9420 | 9420 | 9420 | 9420 | 10 |
| 374 | 20241220 | 130200 | 1311807720 | 9420 | 9410 | 9420 | 9410 | 158 |
| 375 | 20241220 | 130100 | 1310319940 | 9410 | 9420 | 9420 | 9410 | 101 |
| 376 | 20241220 | 130000 | 1309369380 | 9410 | 9410 | 9410 | 9410 | 15 |
| 377 | 20241220 | 125900 | 1309228230 | 9420 | 9470 | 9470 | 9420 | 21 |
| 378 | 20241220 | 125800 | 1309030350 | 9470 | 9470 | 9470 | 9470 | 205 |
| 379 | 20241220 | 125700 | 1307089000 | 9470 | 9470 | 9470 | 9470 | 21 |
| 380 | 20241220 | 125600 | 1306890130 | 9470 | 9470 | 9470 | 9460 | 15 |
| 381 | 20241220 | 125500 | 1306748130 | 9470 | 9420 | 9470 | 9420 | 118 |
| 382 | 20241220 | 125400 | 1305635670 | 9420 | 9430 | 9430 | 9420 | 564 |
| 383 | 20241220 | 125300 | 1300322680 | 9420 | 9450 | 9450 | 9420 | 655 |
| 384 | 20241220 | 125200 | 1294147370 | 9480 | 9470 | 9480 | 9470 | 14 |
| 385 | 20241220 | 125100 | 1294014780 | 9470 | 9510 | 9510 | 9470 | 306 |
| 386 | 20241220 | 125000 | 1291107120 | 9510 | 9480 | 9510 | 9480 | 1130 |
| 387 | 20241220 | 124900 | 1280367200 | 9480 | 9460 | 9480 | 9460 | 1934 |
| 388 | 20241220 | 124800 | 1262069450 | 9410 | 9410 | 9410 | 9410 | 0 |
| 389 | 20241220 | 124700 | 1262069450 | 9410 | 9410 | 9410 | 9410 | 87 |
| 390 | 20241220 | 124600 | 1261250780 | 9410 | 9410 | 9410 | 9410 | 0 |
| 391 | 20241220 | 124500 | 1261250780 | 9410 | 9410 | 9410 | 9410 | 280 |
| 392 | 20241220 | 124400 | 1258615980 | 9400 | 9410 | 9410 | 9400 | 335 |
| 393 | 20241220 | 124300 | 1255465920 | 9400 | 9410 | 9410 | 9400 | 50 |
| 394 | 20241220 | 124200 | 1254995870 | 9400 | 9400 | 9400 | 9400 | 1 |
| 395 | 20241220 | 124100 | 1254986470 | 9400 | 9410 | 9410 | 9400 | 381 |
| 396 | 20241220 | 124000 | 1251403270 | 9410 | 9460 | 9460 | 9410 | 620 |
| 397 | 20241220 | 123900 | 1245558660 | 9460 | 9460 | 9460 | 9460 | 131 |
| 398 | 20241220 | 123800 | 1244319400 | 9460 | 9430 | 9460 | 9430 | 97 |
| 399 | 20241220 | 123700 | 1243404540 | 9430 | 9430 | 9430 | 9430 | 0 |
| 400 | 20241220 | 123600 | 1243404540 | 9430 | 9430 | 9430 | 9430 | 0 |
| 401 | 20241220 | 123500 | 1243404540 | 9430 | 9430 | 9430 | 9430 | 214 |
| 402 | 20241220 | 123400 | 1241386520 | 9430 | 9430 | 9430 | 9430 | 52 |
| 403 | 20241220 | 123300 | 1240896160 | 9460 | 9460 | 9460 | 9460 | 66 |
| 404 | 20241220 | 123200 | 1240271800 | 9470 | 9450 | 9470 | 9450 | 280 |
| 405 | 20241220 | 123100 | 1237623910 | 9440 | 9420 | 9440 | 9420 | 295 |
| 406 | 20241220 | 123000 | 1234843110 | 9420 | 9420 | 9420 | 9420 | 0 |
| 407 | 20241220 | 122900 | 1234843110 | 9420 | 9420 | 9420 | 9420 | 0 |
| 408 | 20241220 | 122800 | 1234843110 | 9420 | 9410 | 9420 | 9410 | 295 |
| 409 | 20241220 | 122700 | 1232065110 | 9410 | 9400 | 9410 | 9400 | 393 |
| 410 | 20241220 | 122600 | 1228367180 | 9400 | 9400 | 9400 | 9400 | 0 |
| 411 | 20241220 | 122500 | 1228367180 | 9400 | 9400 | 9400 | 9400 | 4 |
| 412 | 20241220 | 122400 | 1228329580 | 9400 | 9400 | 9400 | 9400 | 20 |
| 413 | 20241220 | 122300 | 1228141580 | 9400 | 9350 | 9400 | 9350 | 73 |
| 414 | 20241220 | 122200 | 1227456480 | 9350 | 9350 | 9360 | 9350 | 1474 |
| 415 | 20241220 | 122100 | 1213674570 | 9350 | 9400 | 9400 | 9350 | 2020 |
| 416 | 20241220 | 122000 | 1194729620 | 9410 | 9410 | 9410 | 9410 | 4 |
| 417 | 20241220 | 121900 | 1194691980 | 9420 | 9410 | 9430 | 9410 | 80 |
| 418 | 20241220 | 121800 | 1193938390 | 9420 | 9360 | 9420 | 9360 | 1634 |
| 419 | 20241220 | 121700 | 1178574420 | 9370 | 9370 | 9370 | 9370 | 36 |
| 420 | 20241220 | 121600 | 1178237100 | 9370 | 9370 | 9370 | 9370 | 8 |
| 421 | 20241220 | 121500 | 1178162140 | 9370 | 9340 | 9370 | 9340 | 21 |
| 422 | 20241220 | 121400 | 1177965970 | 9330 | 9330 | 9330 | 9330 | 0 |
| 423 | 20241220 | 121300 | 1177965970 | 9330 | 9340 | 9340 | 9330 | 358 |
| 424 | 20241220 | 121200 | 1174625030 | 9340 | 9350 | 9350 | 9340 | 125 |
| 425 | 20241220 | 121100 | 1173456330 | 9360 | 9360 | 9360 | 9360 | 0 |
| 426 | 20241220 | 121000 | 1173456330 | 9360 | 9370 | 9370 | 9360 | 366 |
| 427 | 20241220 | 120900 | 1170029360 | 9370 | 9370 | 9370 | 9370 | 0 |
| 428 | 20241220 | 120800 | 1170029360 | 9370 | 9370 | 9370 | 9370 | 13 |
| 429 | 20241220 | 120700 | 1169907550 | 9370 | 9370 | 9370 | 9370 | 0 |
| 430 | 20241220 | 120600 | 1169907550 | 9370 | 9370 | 9370 | 9370 | 41 |
| 431 | 20241220 | 120500 | 1169523380 | 9380 | 9380 | 9380 | 9370 | 288 |
| 432 | 20241220 | 120400 | 1166822970 | 9380 | 9380 | 9380 | 9380 | 1 |
| 433 | 20241220 | 120300 | 1166813590 | 9400 | 9400 | 9410 | 9400 | 359 |
| 434 | 20241220 | 120200 | 1163437280 | 9400 | 9400 | 9400 | 9400 | 203 |
| 435 | 20241220 | 120100 | 1161529080 | 9360 | 9380 | 9380 | 9360 | 52 |
| 436 | 20241220 | 120000 | 1161041920 | 9400 | 9350 | 9400 | 9350 | 157 |
| 437 | 20241220 | 115900 | 1159567430 | 9350 | 9350 | 9350 | 9350 | 202 |
| 438 | 20241220 | 115800 | 1157678730 | 9350 | 9360 | 9360 | 9350 | 589 |
| 439 | 20241220 | 115700 | 1152169060 | 9360 | 9370 | 9370 | 9360 | 168 |
| 440 | 20241220 | 115600 | 1150596360 | 9370 | 9370 | 9370 | 9370 | 290 |
| 441 | 20241220 | 115500 | 1147879060 | 9370 | 9420 | 9440 | 9370 | 112 |
| 442 | 20241220 | 115400 | 1146823150 | 9370 | 9410 | 9410 | 9370 | 73 |
| 443 | 20241220 | 115300 | 1146138300 | 9400 | 9370 | 9400 | 9360 | 214 |
| 444 | 20241220 | 115200 | 1144131570 | 9370 | 9370 | 9370 | 9370 | 21 |
| 445 | 20241220 | 115100 | 1143934800 | 9380 | 9380 | 9380 | 9380 | 0 |
| 446 | 20241220 | 115000 | 1143934800 | 9380 | 9380 | 9380 | 9380 | 5 |
| 447 | 20241220 | 114900 | 1143887900 | 9380 | 9380 | 9380 | 9380 | 0 |
| 448 | 20241220 | 114800 | 1143887900 | 9380 | 9380 | 9380 | 9380 | 22 |
| 449 | 20241220 | 114700 | 1143681540 | 9380 | 9380 | 9380 | 9380 | 73 |
| 450 | 20241220 | 114600 | 1142996800 | 9370 | 9370 | 9370 | 9370 | 0 |
| 451 | 20241220 | 114500 | 1142996800 | 9370 | 9370 | 9370 | 9370 | 100 |
| 452 | 20241220 | 114400 | 1142059800 | 9410 | 9430 | 9430 | 9360 | 211 |
| 453 | 20241220 | 114300 | 1140077890 | 9430 | 9450 | 9460 | 9430 | 257 |
| 454 | 20241220 | 114200 | 1137653280 | 9430 | 9420 | 9430 | 9420 | 63 |
| 455 | 20241220 | 114100 | 1137059200 | 9420 | 9410 | 9420 | 9410 | 191 |
| 456 | 20241220 | 114000 | 1135261880 | 9410 | 9410 | 9410 | 9410 | 6 |
| 457 | 20241220 | 113900 | 1135205420 | 9410 | 9410 | 9410 | 9410 | 219 |
| 458 | 20241220 | 113800 | 1133144630 | 9410 | 9390 | 9410 | 9390 | 121 |
| 459 | 20241220 | 113700 | 1132006040 | 9390 | 9390 | 9390 | 9390 | 7 |
| 460 | 20241220 | 113600 | 1131940310 | 9360 | 9370 | 9370 | 9360 | 40 |
| 461 | 20241220 | 113500 | 1131565550 | 9370 | 9380 | 9390 | 9370 | 148 |
| 462 | 20241220 | 113400 | 1130177140 | 9360 | 9360 | 9360 | 9360 | 30 |
| 463 | 20241220 | 113300 | 1129896340 | 9360 | 9370 | 9370 | 9360 | 250 |
| 464 | 20241220 | 113200 | 1127554470 | 9370 | 9380 | 9390 | 9370 | 13 |
| 465 | 20241220 | 113100 | 1127432450 | 9370 | 9370 | 9370 | 9370 | 0 |
| 466 | 20241220 | 113000 | 1127432450 | 9370 | 9370 | 9370 | 9370 | 0 |
| 467 | 20241220 | 112900 | 1127432450 | 9370 | 9370 | 9370 | 9370 | 5 |
| 468 | 20241220 | 112800 | 1127385600 | 9370 | 9370 | 9370 | 9370 | 1 |
| 469 | 20241220 | 112700 | 1127376230 | 9370 | 9370 | 9370 | 9370 | 7 |
| 470 | 20241220 | 112600 | 1127310640 | 9390 | 9390 | 9390 | 9390 | 534 |
| 471 | 20241220 | 112500 | 1122296380 | 9410 | 9410 | 9410 | 9410 | 0 |
| 472 | 20241220 | 112400 | 1122296380 | 9410 | 9400 | 9410 | 9400 | 20 |
| 473 | 20241220 | 112300 | 1122108190 | 9360 | 9360 | 9360 | 9360 | 0 |
| 474 | 20241220 | 112200 | 1122108190 | 9360 | 9360 | 9360 | 9360 | 112 |
| 475 | 20241220 | 112100 | 1121059870 | 9410 | 9410 | 9410 | 9410 | 0 |
| 476 | 20241220 | 112000 | 1121059870 | 9410 | 9370 | 9410 | 9370 | 71 |
| 477 | 20241220 | 111900 | 1120394360 | 9410 | 9400 | 9410 | 9400 | 415 |
| 478 | 20241220 | 111800 | 1116489360 | 9400 | 9400 | 9400 | 9400 | 0 |
| 479 | 20241220 | 111700 | 1116489360 | 9400 | 9370 | 9400 | 9370 | 12 |
| 480 | 20241220 | 111600 | 1116376890 | 9370 | 9370 | 9370 | 9370 | 70 |
| 481 | 20241220 | 111500 | 1115720990 | 9370 | 9380 | 9380 | 9370 | 71 |
| 482 | 20241220 | 111400 | 1115055020 | 9420 | 9420 | 9420 | 9420 | 6 |
| 483 | 20241220 | 111300 | 1114998500 | 9420 | 9420 | 9420 | 9420 | 1 |
| 484 | 20241220 | 111200 | 1114989080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 485 | 20241220 | 111100 | 1114989080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 486 | 20241220 | 111000 | 1114989080 | 9380 | 9380 | 9380 | 9380 | 1 |
| 487 | 20241220 | 110900 | 1114979700 | 9360 | 9360 | 9360 | 9360 | 0 |
| 488 | 20241220 | 110800 | 1114979700 | 9360 | 9360 | 9360 | 9360 | 0 |
| 489 | 20241220 | 110700 | 1114979700 | 9360 | 9360 | 9360 | 9360 | 91 |
| 490 | 20241220 | 110600 | 1114127940 | 9370 | 9370 | 9370 | 9370 | 1 |
| 491 | 20241220 | 110500 | 1114118570 | 9360 | 9400 | 9450 | 9360 | 424 |
| 492 | 20241220 | 110400 | 1110144900 | 9400 | 9430 | 9460 | 9400 | 403 |
| 493 | 20241220 | 110300 | 1106347850 | 9440 | 9480 | 9480 | 9440 | 194 |
| 494 | 20241220 | 110200 | 1104513800 | 9480 | 9460 | 9480 | 9460 | 199 |
| 495 | 20241220 | 110100 | 1102628280 | 9460 | 9470 | 9500 | 9460 | 400 |
| 496 | 20241220 | 110000 | 1098841360 | 9510 | 9460 | 9510 | 9460 | 574 |
| 497 | 20241220 | 105900 | 1093396680 | 9460 | 9400 | 9500 | 9400 | 1771 |
| 498 | 20241220 | 105800 | 1076672540 | 9400 | 9370 | 9400 | 9370 | 501 |
| 499 | 20241220 | 105700 | 1071963830 | 9360 | 9360 | 9360 | 9360 | 15 |
| 500 | 20241220 | 105600 | 1071823430 | 9350 | 9350 | 9350 | 9350 | 40 |
| 501 | 20241220 | 105500 | 1071449430 | 9350 | 9350 | 9350 | 9350 | 71 |
| 502 | 20241220 | 105400 | 1070785580 | 9350 | 9350 | 9350 | 9350 | 3 |
| 503 | 20241220 | 105300 | 1070757530 | 9350 | 9380 | 9380 | 9350 | 202 |
| 504 | 20241220 | 105200 | 1068866950 | 9390 | 9400 | 9400 | 9390 | 214 |
| 505 | 20241220 | 105100 | 1066855400 | 9390 | 9390 | 9390 | 9390 | 10 |
| 506 | 20241220 | 105000 | 1066761500 | 9400 | 9390 | 9400 | 9390 | 90 |
| 507 | 20241220 | 104900 | 1065915630 | 9400 | 9390 | 9400 | 9390 | 364 |
| 508 | 20241220 | 104800 | 1062497110 | 9390 | 9380 | 9390 | 9380 | 160 |
| 509 | 20241220 | 104700 | 1060996060 | 9380 | 9380 | 9380 | 9380 | 0 |
| 510 | 20241220 | 104600 | 1060996060 | 9380 | 9370 | 9380 | 9370 | 11 |
| 511 | 20241220 | 104500 | 1060892890 | 9350 | 9350 | 9350 | 9350 | 106 |
| 512 | 20241220 | 104400 | 1059901790 | 9350 | 9350 | 9350 | 9350 | 69 |
| 513 | 20241220 | 104300 | 1059256640 | 9350 | 9350 | 9350 | 9350 | 50 |
| 514 | 20241220 | 104200 | 1058789140 | 9350 | 9350 | 9350 | 9350 | 1 |
| 515 | 20241220 | 104100 | 1058779790 | 9350 | 9350 | 9350 | 9350 | 50 |
| 516 | 20241220 | 104000 | 1058312290 | 9330 | 9330 | 9330 | 9330 | 115 |
| 517 | 20241220 | 103900 | 1057239340 | 9330 | 9330 | 9330 | 9330 | 0 |
| 518 | 20241220 | 103800 | 1057239340 | 9330 | 9330 | 9330 | 9330 | 10 |
| 519 | 20241220 | 103700 | 1057146040 | 9350 | 9350 | 9350 | 9350 | 0 |
| 520 | 20241220 | 103600 | 1057146040 | 9350 | 9350 | 9350 | 9350 | 119 |
| 521 | 20241220 | 103500 | 1056033390 | 9350 | 9350 | 9350 | 9350 | 35 |
| 522 | 20241220 | 103400 | 1055706140 | 9350 | 9350 | 9350 | 9350 | 165 |
| 523 | 20241220 | 103300 | 1054163390 | 9340 | 9340 | 9340 | 9340 | 100 |
| 524 | 20241220 | 103200 | 1053229390 | 9340 | 9340 | 9340 | 9340 | 155 |
| 525 | 20241220 | 103100 | 1051781690 | 9350 | 9350 | 9350 | 9350 | 89 |
| 526 | 20241220 | 103000 | 1050949540 | 9360 | 9410 | 9410 | 9360 | 822 |
| 527 | 20241220 | 102900 | 1043245200 | 9410 | 9410 | 9410 | 9410 | 120 |
| 528 | 20241220 | 102800 | 1042116000 | 9380 | 9380 | 9380 | 9380 | 125 |
| 529 | 20241220 | 102700 | 1040943500 | 9380 | 9420 | 9420 | 9380 | 301 |
| 530 | 20241220 | 102600 | 1038112120 | 9420 | 9400 | 9420 | 9400 | 214 |
| 531 | 20241220 | 102500 | 1036097100 | 9390 | 9390 | 9390 | 9390 | 0 |
| 532 | 20241220 | 102400 | 1036097100 | 9390 | 9390 | 9390 | 9390 | 1621 |
| 533 | 20241220 | 102300 | 1020875910 | 9390 | 9390 | 9390 | 9390 | 1900 |
| 534 | 20241220 | 102200 | 1003034910 | 9390 | 9390 | 9390 | 9390 | 131 |
| 535 | 20241220 | 102100 | 1001804820 | 9360 | 9360 | 9390 | 9360 | 1960 |
| 536 | 20241220 | 102000 | 983408800 | 9310 | 9310 | 9310 | 9310 | 28 |
| 537 | 20241220 | 101900 | 983148120 | 9300 | 9300 | 9300 | 9300 | 36 |
| 538 | 20241220 | 101800 | 982813320 | 9350 | 9330 | 9350 | 9330 | 151 |
| 539 | 20241220 | 101700 | 981404050 | 9350 | 9350 | 9350 | 9350 | 40 |
| 540 | 20241220 | 101600 | 981030050 | 9350 | 9350 | 9350 | 9350 | 300 |
| 541 | 20241220 | 101500 | 978225050 | 9370 | 9350 | 9370 | 9300 | 720 |
| 542 | 20241220 | 101400 | 971513990 | 9320 | 9290 | 9340 | 9290 | 189 |
| 543 | 20241220 | 101300 | 969754530 | 9290 | 9290 | 9290 | 9290 | 0 |
| 544 | 20241220 | 101200 | 969754530 | 9290 | 9290 | 9300 | 9290 | 1592 |
| 545 | 20241220 | 101100 | 954962450 | 9290 | 9320 | 9320 | 9290 | 1628 |
| 546 | 20241220 | 101000 | 939827230 | 9320 | 9350 | 9350 | 9320 | 4297 |
| 547 | 20241220 | 100900 | 899672950 | 9360 | 9370 | 9370 | 9360 | 480 |
| 548 | 20241220 | 100800 | 895178940 | 9360 | 9370 | 9370 | 9360 | 1349 |
| 549 | 20241220 | 100700 | 882542190 | 9380 | 9370 | 9380 | 9360 | 585 |
| 550 | 20241220 | 100600 | 877060580 | 9400 | 9400 | 9400 | 9370 | 386 |
| 551 | 20241220 | 100500 | 873434580 | 9370 | 9380 | 9380 | 9370 | 69 |
| 552 | 20241220 | 100400 | 872787940 | 9370 | 9350 | 9370 | 9350 | 89 |
| 553 | 20241220 | 100300 | 871955390 | 9350 | 9350 | 9360 | 9350 | 469 |
| 554 | 20241220 | 100200 | 867568920 | 9350 | 9360 | 9360 | 9350 | 618 |
| 555 | 20241220 | 100100 | 861786950 | 9360 | 9380 | 9380 | 9350 | 301 |
| 556 | 20241220 | 100000 | 858967800 | 9380 | 9390 | 9390 | 9380 | 476 |
| 557 | 20241220 | 095900 | 854502880 | 9420 | 9380 | 9420 | 9380 | 390 |
| 558 | 20241220 | 095800 | 850835150 | 9380 | 9380 | 9380 | 9380 | 0 |
| 559 | 20241220 | 095700 | 850835150 | 9380 | 9420 | 9420 | 9380 | 108 |
| 560 | 20241220 | 095600 | 849817870 | 9430 | 9390 | 9430 | 9340 | 1847 |
| 561 | 20241220 | 095500 | 832534200 | 9400 | 9440 | 9440 | 9390 | 1414 |
| 562 | 20241220 | 095400 | 819232220 | 9450 | 9430 | 9450 | 9430 | 139 |
| 563 | 20241220 | 095300 | 817920790 | 9400 | 9440 | 9450 | 9400 | 194 |
| 564 | 20241220 | 095200 | 816092880 | 9430 | 9410 | 9430 | 9410 | 239 |
| 565 | 20241220 | 095100 | 813842350 | 9400 | 9420 | 9420 | 9400 | 39 |
| 566 | 20241220 | 095000 | 813475640 | 9390 | 9400 | 9400 | 9390 | 42 |
| 567 | 20241220 | 094900 | 813081250 | 9420 | 9420 | 9420 | 9420 | 143 |
| 568 | 20241220 | 094800 | 811734190 | 9410 | 9370 | 9410 | 9350 | 390 |
| 569 | 20241220 | 094700 | 808079730 | 9390 | 9390 | 9390 | 9390 | 0 |
| 570 | 20241220 | 094600 | 808079730 | 9390 | 9340 | 9390 | 9320 | 964 |
| 571 | 20241220 | 094500 | 799075380 | 9340 | 9330 | 9340 | 9320 | 844 |
| 572 | 20241220 | 094400 | 791204930 | 9340 | 9360 | 9360 | 9340 | 1168 |
| 573 | 20241220 | 094300 | 780290450 | 9360 | 9360 | 9370 | 9360 | 91 |
| 574 | 20241220 | 094200 | 779438680 | 9360 | 9340 | 9360 | 9340 | 98 |
| 575 | 20241220 | 094100 | 778522360 | 9360 | 9350 | 9360 | 9350 | 250 |
| 576 | 20241220 | 094000 | 776182710 | 9360 | 9300 | 9360 | 9300 | 1104 |
| 577 | 20241220 | 093900 | 765850510 | 9300 | 9400 | 9400 | 9300 | 4049 |
| 578 | 20241220 | 093800 | 727965840 | 9400 | 9450 | 9450 | 9400 | 1220 |
| 579 | 20241220 | 093700 | 716475940 | 9440 | 9420 | 9440 | 9420 | 128 |
| 580 | 20241220 | 093600 | 715270100 | 9450 | 9420 | 9450 | 9420 | 107 |
| 581 | 20241220 | 093500 | 714260260 | 9440 | 9440 | 9440 | 9420 | 477 |
| 582 | 20241220 | 093400 | 709759400 | 9440 | 9440 | 9440 | 9410 | 706 |
| 583 | 20241220 | 093300 | 703110240 | 9420 | 9440 | 9440 | 9420 | 987 |
| 584 | 20241220 | 093200 | 693802550 | 9440 | 9450 | 9450 | 9440 | 471 |
| 585 | 20241220 | 093100 | 689356060 | 9460 | 9450 | 9460 | 9440 | 681 |
| 586 | 20241220 | 093000 | 682923920 | 9460 | 9530 | 9530 | 9450 | 2902 |
| 587 | 20241220 | 092900 | 655392940 | 9530 | 9530 | 9530 | 9530 | 10 |
| 588 | 20241220 | 092800 | 655297640 | 9550 | 9540 | 9550 | 9510 | 984 |
| 589 | 20241220 | 092700 | 645925150 | 9530 | 9570 | 9570 | 9520 | 486 |
| 590 | 20241220 | 092600 | 641290770 | 9570 | 9580 | 9580 | 9570 | 639 |
| 591 | 20241220 | 092500 | 635171000 | 9580 | 9520 | 9580 | 9510 | 1581 |
| 592 | 20241220 | 092400 | 620092440 | 9520 | 9570 | 9570 | 9520 | 2003 |
| 593 | 20241220 | 092300 | 600990340 | 9580 | 9560 | 9580 | 9550 | 1214 |
| 594 | 20241220 | 092200 | 589371040 | 9590 | 9540 | 9600 | 9540 | 1035 |
| 595 | 20241220 | 092100 | 579461590 | 9540 | 9520 | 9540 | 9500 | 757 |
| 596 | 20241220 | 092000 | 572255570 | 9520 | 9530 | 9530 | 9500 | 1068 |
| 597 | 20241220 | 091900 | 562096960 | 9530 | 9540 | 9550 | 9530 | 1189 |
| 598 | 20241220 | 091800 | 550759440 | 9540 | 9590 | 9590 | 9540 | 2201 |
| 599 | 20241220 | 091700 | 529698050 | 9600 | 9540 | 9600 | 9530 | 4485 |
| 600 | 20241220 | 091600 | 486799510 | 9540 | 9570 | 9570 | 9520 | 1827 |
| 601 | 20241220 | 091500 | 469365430 | 9570 | 9510 | 9570 | 9490 | 2956 |
| 602 | 20241220 | 091400 | 441193720 | 9510 | 9480 | 9520 | 9480 | 498 |
| 603 | 20241220 | 091300 | 436462400 | 9480 | 9470 | 9480 | 9450 | 829 |
| 604 | 20241220 | 091200 | 428617060 | 9510 | 9520 | 9580 | 9470 | 3965 |
| 605 | 20241220 | 091100 | 390872870 | 9550 | 9580 | 9580 | 9530 | 3779 |
| 606 | 20241220 | 091000 | 354767530 | 9580 | 9590 | 9590 | 9550 | 3048 |
| 607 | 20241220 | 090900 | 325617100 | 9570 | 9550 | 9670 | 9550 | 7447 |
| 608 | 20241220 | 090800 | 254191250 | 9570 | 9480 | 9570 | 9470 | 8139 |
| 609 | 20241220 | 090700 | 176843080 | 9480 | 9450 | 9490 | 9350 | 3784 |
| 610 | 20241220 | 090600 | 141115850 | 9450 | 9520 | 9550 | 9450 | 5406 |
| 611 | 20241220 | 090500 | 89793270 | 9550 | 9330 | 9570 | 9330 | 7113 |
| 612 | 20241220 | 090400 | 22444970 | 9310 | 9310 | 9320 | 9240 | 604 |
| 613 | 20241220 | 090300 | 16849210 | 9310 | 9240 | 9310 | 9240 | 397 |
| 614 | 20241220 | 090200 | 13154640 | 9240 | 9240 | 9240 | 9240 | 28 |
| 615 | 20241220 | 090100 | 12895920 | 9230 | 9210 | 9230 | 9210 | 119 |
| 616 | 20241220 | 090000 | 11799730 | 9210 | 9320 | 9320 | 9180 | 1239 |