30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 190200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 7405 |
| 3 | 20241210 | 190100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 4 | 20241210 | 190000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 5 | 20241210 | 185900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 6 | 20241210 | 185800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 7 | 20241210 | 185700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 8 | 20241210 | 185600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 9 | 20241210 | 185500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 10 | 20241210 | 185400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 11 | 20241210 | 185300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 12 | 20241210 | 185200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 13 | 20241210 | 185100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 14 | 20241210 | 185000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 15 | 20241210 | 184900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 16 | 20241210 | 184800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 17 | 20241210 | 184700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 18 | 20241210 | 184600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 19 | 20241210 | 184500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 20 | 20241210 | 184400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 21 | 20241210 | 184300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 22 | 20241210 | 184200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 23 | 20241210 | 184100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 24 | 20241210 | 184000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 25 | 20241210 | 183900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 26 | 20241210 | 183800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 27 | 20241210 | 183700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 28 | 20241210 | 183600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 29 | 20241210 | 183500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 30 | 20241210 | 183400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 31 | 20241210 | 183300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 32 | 20241210 | 183200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 7405 |
| 33 | 20241210 | 183100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 34 | 20241210 | 183000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 35 | 20241210 | 182900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 36 | 20241210 | 182800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 37 | 20241210 | 182700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 38 | 20241210 | 182600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 39 | 20241210 | 182500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 40 | 20241210 | 182400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 41 | 20241210 | 182300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 42 | 20241210 | 182200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 43 | 20241210 | 182100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 44 | 20241210 | 182000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 45 | 20241210 | 181900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 46 | 20241210 | 181800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 47 | 20241210 | 181700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 48 | 20241210 | 181600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 49 | 20241210 | 181500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 50 | 20241210 | 181400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 51 | 20241210 | 181300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 52 | 20241210 | 181200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 53 | 20241210 | 181100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 54 | 20241210 | 181000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 55 | 20241210 | 180900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 56 | 20241210 | 180800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 57 | 20241210 | 180700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 58 | 20241210 | 180600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 59 | 20241210 | 180500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 60 | 20241210 | 180400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 61 | 20241210 | 180300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 62 | 20241210 | 180200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 7405 |
| 63 | 20241210 | 180100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 64 | 20241210 | 180000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 65 | 20241210 | 175900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 66 | 20241210 | 175800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 67 | 20241210 | 175700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 68 | 20241210 | 175600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 69 | 20241210 | 175500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 70 | 20241210 | 175400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 71 | 20241210 | 175300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 72 | 20241210 | 175200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 73 | 20241210 | 175100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 74 | 20241210 | 175000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 75 | 20241210 | 174900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 76 | 20241210 | 174800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 77 | 20241210 | 174700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 78 | 20241210 | 174600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 79 | 20241210 | 174500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 80 | 20241210 | 174400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 81 | 20241210 | 174300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 82 | 20241210 | 174200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 83 | 20241210 | 174100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 84 | 20241210 | 174000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 85 | 20241210 | 173900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 86 | 20241210 | 173800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 87 | 20241210 | 173700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 88 | 20241210 | 173600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 89 | 20241210 | 173500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 90 | 20241210 | 173400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 91 | 20241210 | 173300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 92 | 20241210 | 173200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 7405 |
| 93 | 20241210 | 173100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 94 | 20241210 | 173000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 95 | 20241210 | 172900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 96 | 20241210 | 172800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 97 | 20241210 | 172700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 98 | 20241210 | 172600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 99 | 20241210 | 172500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 100 | 20241210 | 172400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 101 | 20241210 | 172300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 102 | 20241210 | 172200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 103 | 20241210 | 172100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 104 | 20241210 | 172000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 105 | 20241210 | 171900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 106 | 20241210 | 171800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 107 | 20241210 | 171700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 108 | 20241210 | 171600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 109 | 20241210 | 171500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 110 | 20241210 | 171400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 111 | 20241210 | 171300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 112 | 20241210 | 171200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 113 | 20241210 | 171100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 114 | 20241210 | 171000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 115 | 20241210 | 170900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 116 | 20241210 | 170800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 117 | 20241210 | 170700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 118 | 20241210 | 170600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 119 | 20241210 | 170500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 120 | 20241210 | 170400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 121 | 20241210 | 170300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 122 | 20241210 | 170200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 7405 |
| 123 | 20241210 | 170100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 124 | 20241210 | 170000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 125 | 20241210 | 165900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 126 | 20241210 | 165800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 127 | 20241210 | 165700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 128 | 20241210 | 165600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 129 | 20241210 | 165500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 130 | 20241210 | 165400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 131 | 20241210 | 165300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 132 | 20241210 | 165200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 133 | 20241210 | 165100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 134 | 20241210 | 165000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 135 | 20241210 | 164900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 136 | 20241210 | 164800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 137 | 20241210 | 164700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 138 | 20241210 | 164600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 139 | 20241210 | 164500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 140 | 20241210 | 164400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 141 | 20241210 | 164300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 142 | 20241210 | 164200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 143 | 20241210 | 164100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 144 | 20241210 | 164000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 145 | 20241210 | 163900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 146 | 20241210 | 163800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 147 | 20241210 | 163700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 148 | 20241210 | 163600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 149 | 20241210 | 163500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 150 | 20241210 | 163400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 151 | 20241210 | 163300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 152 | 20241210 | 163200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 7405 |
| 153 | 20241210 | 163100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 154 | 20241210 | 163000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 155 | 20241210 | 162900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 156 | 20241210 | 162800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 157 | 20241210 | 162700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 158 | 20241210 | 162600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 159 | 20241210 | 162500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 160 | 20241210 | 162400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 161 | 20241210 | 162300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 162 | 20241210 | 162200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 163 | 20241210 | 162100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 164 | 20241210 | 162000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 165 | 20241210 | 161900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 166 | 20241210 | 161800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 167 | 20241210 | 161700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 168 | 20241210 | 161600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 169 | 20241210 | 161500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 170 | 20241210 | 161400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 171 | 20241210 | 161300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 172 | 20241210 | 161200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 173 | 20241210 | 161100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 174 | 20241210 | 161000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 175 | 20241210 | 160900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 176 | 20241210 | 160800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 177 | 20241210 | 160700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 178 | 20241210 | 160600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 179 | 20241210 | 160500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 180 | 20241210 | 160400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 181 | 20241210 | 160300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 182 | 20241210 | 160200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 7405 |
| 183 | 20241210 | 160100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 184 | 20241210 | 160000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 185 | 20241210 | 155900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 186 | 20241210 | 155800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 187 | 20241210 | 155700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 188 | 20241210 | 155600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 189 | 20241210 | 155500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 190 | 20241210 | 155400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 191 | 20241210 | 155300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 192 | 20241210 | 155200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 193 | 20241210 | 155100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 194 | 20241210 | 155000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 195 | 20241210 | 154900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 196 | 20241210 | 154800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 197 | 20241210 | 154700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 198 | 20241210 | 154600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 199 | 20241210 | 154500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 200 | 20241210 | 154400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 201 | 20241210 | 154300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 202 | 20241210 | 154200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 203 | 20241210 | 154100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 204 | 20241210 | 154000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 205 | 20241210 | 153900 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 206 | 20241210 | 153800 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 207 | 20241210 | 153700 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 208 | 20241210 | 153600 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 209 | 20241210 | 153500 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 210 | 20241210 | 153400 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 211 | 20241210 | 153300 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 212 | 20241210 | 153200 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 7405 |
| 213 | 20241210 | 153100 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 214 | 20241210 | 153000 | 2173109440 | 4865 | 4865 | 4865 | 4865 | 7405 |
| 215 | 20241210 | 152900 | 2137084115 | 4865 | 4865 | 4865 | 4865 | 0 |
| 216 | 20241210 | 152800 | 2137084115 | 4865 | 4865 | 4865 | 4865 | 0 |
| 217 | 20241210 | 152700 | 2137084115 | 4865 | 4865 | 4865 | 4865 | 0 |
| 218 | 20241210 | 152600 | 2137084115 | 4865 | 4865 | 4865 | 4865 | 0 |
| 219 | 20241210 | 152500 | 2137084115 | 4865 | 4865 | 4865 | 4865 | 0 |
| 220 | 20241210 | 152400 | 2137084115 | 4865 | 4865 | 4865 | 4865 | 0 |
| 221 | 20241210 | 152300 | 2137084115 | 4865 | 4865 | 4865 | 4865 | 0 |
| 222 | 20241210 | 152200 | 2137084115 | 4865 | 4865 | 4865 | 4865 | 0 |
| 223 | 20241210 | 152100 | 2137084115 | 4865 | 4865 | 4865 | 4865 | 0 |
| 224 | 20241210 | 152000 | 2137084115 | 4865 | 4865 | 4865 | 4865 | 0 |
| 225 | 20241210 | 151900 | 2137084115 | 4865 | 4880 | 4885 | 4860 | 3582 |
| 226 | 20241210 | 151800 | 2119643550 | 4880 | 4890 | 4890 | 4880 | 1060 |
| 227 | 20241210 | 151700 | 2114470370 | 4885 | 4880 | 4885 | 4875 | 4211 |
| 228 | 20241210 | 151600 | 2093922370 | 4890 | 4880 | 4890 | 4880 | 451 |
| 229 | 20241210 | 151500 | 2091718845 | 4880 | 4885 | 4885 | 4880 | 579 |
| 230 | 20241210 | 151400 | 2088890525 | 4885 | 4875 | 4895 | 4875 | 3743 |
| 231 | 20241210 | 151300 | 2070587615 | 4880 | 4875 | 4880 | 4875 | 109 |
| 232 | 20241210 | 151200 | 2070055735 | 4880 | 4885 | 4885 | 4875 | 1738 |
| 233 | 20241210 | 151100 | 2061570395 | 4885 | 4885 | 4890 | 4885 | 255 |
| 234 | 20241210 | 151000 | 2060323505 | 4890 | 4890 | 4890 | 4885 | 166 |
| 235 | 20241210 | 150900 | 2059511840 | 4885 | 4890 | 4890 | 4885 | 234 |
| 236 | 20241210 | 150800 | 2058368235 | 4885 | 4885 | 4895 | 4885 | 739 |
| 237 | 20241210 | 150700 | 2054757830 | 4885 | 4885 | 4895 | 4885 | 294 |
| 238 | 20241210 | 150600 | 2053319200 | 4895 | 4880 | 4895 | 4880 | 327 |
| 239 | 20241210 | 150500 | 2051720590 | 4895 | 4880 | 4895 | 4880 | 613 |
| 240 | 20241210 | 150400 | 2048723355 | 4885 | 4880 | 4885 | 4880 | 212 |
| 241 | 20241210 | 150300 | 2047687770 | 4885 | 4875 | 4885 | 4875 | 140 |
| 242 | 20241210 | 150200 | 2047004370 | 4875 | 4875 | 4880 | 4875 | 16 |
| 243 | 20241210 | 150100 | 2046926355 | 4875 | 4885 | 4885 | 4875 | 11 |
| 244 | 20241210 | 150000 | 2046872700 | 4880 | 4880 | 4880 | 4875 | 132 |
| 245 | 20241210 | 145900 | 2046228585 | 4880 | 4880 | 4885 | 4875 | 213 |
| 246 | 20241210 | 145800 | 2045189145 | 4880 | 4880 | 4890 | 4880 | 621 |
| 247 | 20241210 | 145700 | 2042158620 | 4880 | 4865 | 4885 | 4865 | 583 |
| 248 | 20241210 | 145600 | 2039312405 | 4885 | 4875 | 4895 | 4865 | 208 |
| 249 | 20241210 | 145500 | 2038295620 | 4865 | 4865 | 4870 | 4865 | 493 |
| 250 | 20241210 | 145400 | 2035896750 | 4865 | 4875 | 4875 | 4865 | 53 |
| 251 | 20241210 | 145300 | 2035638425 | 4870 | 4885 | 4885 | 4860 | 2649 |
| 252 | 20241210 | 145200 | 2022739195 | 4885 | 4895 | 4900 | 4885 | 1617 |
| 253 | 20241210 | 145100 | 2014827540 | 4895 | 4900 | 4900 | 4895 | 1008 |
| 254 | 20241210 | 145000 | 2009893355 | 4895 | 4895 | 4900 | 4895 | 186 |
| 255 | 20241210 | 144900 | 2008981985 | 4900 | 4900 | 4900 | 4895 | 698 |
| 256 | 20241210 | 144800 | 2005561800 | 4900 | 4895 | 4900 | 4895 | 495 |
| 257 | 20241210 | 144700 | 2003138550 | 4900 | 4895 | 4900 | 4895 | 7 |
| 258 | 20241210 | 144600 | 2003104280 | 4900 | 4895 | 4900 | 4895 | 123 |
| 259 | 20241210 | 144500 | 2002502185 | 4895 | 4900 | 4900 | 4895 | 13 |
| 260 | 20241210 | 144400 | 2002438535 | 4900 | 4895 | 4900 | 4895 | 107 |
| 261 | 20241210 | 144300 | 2001914755 | 4895 | 4895 | 4895 | 4895 | 106 |
| 262 | 20241210 | 144200 | 2001395885 | 4895 | 4895 | 4895 | 4895 | 2235 |
| 263 | 20241210 | 144100 | 1990455560 | 4900 | 4900 | 4900 | 4900 | 300 |
| 264 | 20241210 | 144000 | 1988985560 | 4895 | 4895 | 4895 | 4895 | 234 |
| 265 | 20241210 | 143900 | 1987840130 | 4895 | 4900 | 4900 | 4895 | 288 |
| 266 | 20241210 | 143800 | 1986429930 | 4895 | 4895 | 4895 | 4895 | 34 |
| 267 | 20241210 | 143700 | 1986263500 | 4895 | 4895 | 4895 | 4895 | 2 |
| 268 | 20241210 | 143600 | 1986253710 | 4895 | 4895 | 4895 | 4895 | 537 |
| 269 | 20241210 | 143500 | 1983625095 | 4895 | 4895 | 4895 | 4895 | 650 |
| 270 | 20241210 | 143400 | 1980443345 | 4900 | 4900 | 4900 | 4900 | 148 |
| 271 | 20241210 | 143300 | 1979718145 | 4900 | 4895 | 4900 | 4895 | 48 |
| 272 | 20241210 | 143200 | 1979483165 | 4895 | 4900 | 4900 | 4895 | 2134 |
| 273 | 20241210 | 143100 | 1969036655 | 4895 | 4895 | 4895 | 4895 | 800 |
| 274 | 20241210 | 143000 | 1965120655 | 4895 | 4895 | 4895 | 4895 | 13 |
| 275 | 20241210 | 142900 | 1965057020 | 4895 | 4895 | 4895 | 4895 | 164 |
| 276 | 20241210 | 142800 | 1964254240 | 4895 | 4900 | 4900 | 4895 | 794 |
| 277 | 20241210 | 142700 | 1960363840 | 4900 | 4895 | 4900 | 4895 | 103 |
| 278 | 20241210 | 142600 | 1959859605 | 4895 | 4895 | 4895 | 4895 | 646 |
| 279 | 20241210 | 142500 | 1956697435 | 4895 | 4895 | 4895 | 4895 | 0 |
| 280 | 20241210 | 142400 | 1956697435 | 4895 | 4895 | 4895 | 4895 | 15 |
| 281 | 20241210 | 142300 | 1956624010 | 4895 | 4885 | 4895 | 4885 | 974 |
| 282 | 20241210 | 142200 | 1951859460 | 4890 | 4890 | 4890 | 4890 | 5 |
| 283 | 20241210 | 142100 | 1951835010 | 4890 | 4890 | 4890 | 4890 | 150 |
| 284 | 20241210 | 142000 | 1951101510 | 4890 | 4895 | 4900 | 4890 | 3238 |
| 285 | 20241210 | 141900 | 1935253450 | 4900 | 4890 | 4900 | 4890 | 7268 |
| 286 | 20241210 | 141800 | 1899654035 | 4890 | 4895 | 4895 | 4890 | 532 |
| 287 | 20241210 | 141700 | 1897052395 | 4890 | 4890 | 4890 | 4890 | 133 |
| 288 | 20241210 | 141600 | 1896402025 | 4890 | 4890 | 4890 | 4890 | 1 |
| 289 | 20241210 | 141500 | 1896397135 | 4890 | 4890 | 4890 | 4890 | 0 |
| 290 | 20241210 | 141400 | 1896397135 | 4890 | 4890 | 4890 | 4890 | 0 |
| 291 | 20241210 | 141300 | 1896397135 | 4890 | 4890 | 4890 | 4890 | 0 |
| 292 | 20241210 | 141200 | 1896397135 | 4890 | 4890 | 4890 | 4890 | 976 |
| 293 | 20241210 | 141100 | 1891624495 | 4885 | 4880 | 4885 | 4880 | 210 |
| 294 | 20241210 | 141000 | 1890599645 | 4880 | 4880 | 4880 | 4880 | 941 |
| 295 | 20241210 | 140900 | 1886007565 | 4885 | 4885 | 4885 | 4885 | 1329 |
| 296 | 20241210 | 140800 | 1879515400 | 4890 | 4885 | 4890 | 4885 | 1244 |
| 297 | 20241210 | 140700 | 1873433340 | 4885 | 4885 | 4885 | 4885 | 824 |
| 298 | 20241210 | 140600 | 1869408100 | 4890 | 4885 | 4890 | 4885 | 824 |
| 299 | 20241210 | 140500 | 1865381855 | 4885 | 4885 | 4885 | 4885 | 321 |
| 300 | 20241210 | 140400 | 1863813770 | 4885 | 4885 | 4885 | 4885 | 100 |
| 301 | 20241210 | 140300 | 1863325270 | 4890 | 4890 | 4890 | 4890 | 85 |
| 302 | 20241210 | 140200 | 1862909620 | 4890 | 4890 | 4890 | 4890 | 106 |
| 303 | 20241210 | 140100 | 1862391280 | 4890 | 4890 | 4890 | 4890 | 2628 |
| 304 | 20241210 | 140000 | 1849540360 | 4885 | 4885 | 4885 | 4885 | 34 |
| 305 | 20241210 | 135900 | 1849374270 | 4885 | 4890 | 4890 | 4885 | 52 |
| 306 | 20241210 | 135800 | 1849120095 | 4890 | 4890 | 4890 | 4890 | 219 |
| 307 | 20241210 | 135700 | 1848049185 | 4885 | 4885 | 4885 | 4885 | 10 |
| 308 | 20241210 | 135600 | 1848000335 | 4885 | 4885 | 4885 | 4885 | 30 |
| 309 | 20241210 | 135500 | 1847853785 | 4890 | 4890 | 4890 | 4890 | 200 |
| 310 | 20241210 | 135400 | 1846875785 | 4890 | 4885 | 4890 | 4885 | 1285 |
| 311 | 20241210 | 135300 | 1840594185 | 4880 | 4880 | 4880 | 4880 | 0 |
| 312 | 20241210 | 135200 | 1840594185 | 4880 | 4885 | 4885 | 4880 | 56 |
| 313 | 20241210 | 135100 | 1840320660 | 4885 | 4885 | 4885 | 4885 | 15 |
| 314 | 20241210 | 135000 | 1840247385 | 4890 | 4890 | 4890 | 4880 | 9 |
| 315 | 20241210 | 134900 | 1840203405 | 4890 | 4890 | 4890 | 4890 | 57 |
| 316 | 20241210 | 134800 | 1839924675 | 4890 | 4890 | 4890 | 4885 | 1189 |
| 317 | 20241210 | 134700 | 1834111105 | 4890 | 4895 | 4895 | 4870 | 1081 |
| 318 | 20241210 | 134600 | 1828831425 | 4895 | 4895 | 4895 | 4895 | 16 |
| 319 | 20241210 | 134500 | 1828753105 | 4890 | 4890 | 4890 | 4890 | 563 |
| 320 | 20241210 | 134400 | 1826000035 | 4890 | 4890 | 4890 | 4890 | 139 |
| 321 | 20241210 | 134300 | 1825320325 | 4890 | 4890 | 4890 | 4890 | 204 |
| 322 | 20241210 | 134200 | 1824322765 | 4890 | 4890 | 4890 | 4890 | 2238 |
| 323 | 20241210 | 134100 | 1813378945 | 4890 | 4890 | 4890 | 4890 | 31 |
| 324 | 20241210 | 134000 | 1813227355 | 4895 | 4895 | 4895 | 4895 | 0 |
| 325 | 20241210 | 133900 | 1813227355 | 4895 | 4895 | 4895 | 4890 | 232 |
| 326 | 20241210 | 133800 | 1812091885 | 4895 | 4890 | 4895 | 4890 | 249 |
| 327 | 20241210 | 133700 | 1810873080 | 4890 | 4890 | 4890 | 4890 | 34 |
| 328 | 20241210 | 133600 | 1810706820 | 4890 | 4890 | 4890 | 4890 | 14 |
| 329 | 20241210 | 133500 | 1810638360 | 4890 | 4895 | 4895 | 4890 | 73 |
| 330 | 20241210 | 133400 | 1810281355 | 4890 | 4895 | 4895 | 4890 | 77 |
| 331 | 20241210 | 133300 | 1809904690 | 4895 | 4895 | 4895 | 4895 | 185 |
| 332 | 20241210 | 133200 | 1808999115 | 4895 | 4890 | 4895 | 4885 | 2215 |
| 333 | 20241210 | 133100 | 1798167765 | 4895 | 4895 | 4895 | 4895 | 1 |
| 334 | 20241210 | 133000 | 1798162870 | 4895 | 4895 | 4895 | 4895 | 347 |
| 335 | 20241210 | 132900 | 1796464305 | 4895 | 4895 | 4895 | 4895 | 218 |
| 336 | 20241210 | 132800 | 1795397195 | 4895 | 4890 | 4895 | 4890 | 992 |
| 337 | 20241210 | 132700 | 1790541430 | 4895 | 4900 | 4900 | 4895 | 1368 |
| 338 | 20241210 | 132600 | 1783843065 | 4895 | 4890 | 4900 | 4890 | 239 |
| 339 | 20241210 | 132500 | 1782672475 | 4900 | 4900 | 4900 | 4900 | 0 |
| 340 | 20241210 | 132400 | 1782672475 | 4900 | 4900 | 4900 | 4900 | 1 |
| 341 | 20241210 | 132300 | 1782667575 | 4895 | 4895 | 4900 | 4895 | 439 |
| 342 | 20241210 | 132200 | 1780518660 | 4895 | 4890 | 4895 | 4890 | 379 |
| 343 | 20241210 | 132100 | 1778665345 | 4900 | 4895 | 4900 | 4895 | 1000 |
| 344 | 20241210 | 132000 | 1773770340 | 4895 | 4895 | 4895 | 4895 | 676 |
| 345 | 20241210 | 131900 | 1770461320 | 4895 | 4895 | 4895 | 4895 | 0 |
| 346 | 20241210 | 131800 | 1770461320 | 4895 | 4895 | 4895 | 4890 | 308 |
| 347 | 20241210 | 131700 | 1768953760 | 4890 | 4885 | 4890 | 4885 | 1937 |
| 348 | 20241210 | 131600 | 1759481950 | 4890 | 4885 | 4890 | 4885 | 232 |
| 349 | 20241210 | 131500 | 1758347620 | 4885 | 4885 | 4890 | 4885 | 100 |
| 350 | 20241210 | 131400 | 1757858845 | 4885 | 4885 | 4885 | 4885 | 64 |
| 351 | 20241210 | 131300 | 1757546205 | 4885 | 4885 | 4885 | 4885 | 0 |
| 352 | 20241210 | 131200 | 1757546205 | 4885 | 4885 | 4885 | 4885 | 134 |
| 353 | 20241210 | 131100 | 1756891615 | 4885 | 4885 | 4885 | 4885 | 0 |
| 354 | 20241210 | 131000 | 1756891615 | 4885 | 4885 | 4890 | 4885 | 167 |
| 355 | 20241210 | 130900 | 1756075800 | 4885 | 4880 | 4885 | 4880 | 219 |
| 356 | 20241210 | 130800 | 1755005990 | 4880 | 4885 | 4885 | 4880 | 53 |
| 357 | 20241210 | 130700 | 1754747335 | 4885 | 4890 | 4890 | 4885 | 1292 |
| 358 | 20241210 | 130600 | 1748434075 | 4885 | 4890 | 4890 | 4885 | 112 |
| 359 | 20241210 | 130500 | 1747886895 | 4890 | 4885 | 4890 | 4885 | 314 |
| 360 | 20241210 | 130400 | 1746352755 | 4885 | 4885 | 4885 | 4885 | 939 |
| 361 | 20241210 | 130300 | 1741765740 | 4885 | 4880 | 4885 | 4880 | 481 |
| 362 | 20241210 | 130200 | 1739417125 | 4875 | 4880 | 4880 | 4875 | 307 |
| 363 | 20241210 | 130100 | 1737919990 | 4885 | 4875 | 4885 | 4875 | 24 |
| 364 | 20241210 | 130000 | 1737802950 | 4875 | 4880 | 4885 | 4875 | 3625 |
| 365 | 20241210 | 125900 | 1720127875 | 4875 | 4860 | 4875 | 4860 | 4440 |
| 366 | 20241210 | 125800 | 1698502590 | 4865 | 4860 | 4865 | 4860 | 57 |
| 367 | 20241210 | 125700 | 1698225565 | 4860 | 4860 | 4860 | 4860 | 63 |
| 368 | 20241210 | 125600 | 1697919385 | 4865 | 4865 | 4865 | 4865 | 1514 |
| 369 | 20241210 | 125500 | 1690553775 | 4870 | 4870 | 4870 | 4870 | 3 |
| 370 | 20241210 | 125400 | 1690539165 | 4870 | 4870 | 4870 | 4870 | 350 |
| 371 | 20241210 | 125300 | 1688834665 | 4870 | 4865 | 4870 | 4865 | 223 |
| 372 | 20241210 | 125200 | 1687748755 | 4865 | 4855 | 4870 | 4855 | 335 |
| 373 | 20241210 | 125100 | 1686119535 | 4855 | 4855 | 4855 | 4855 | 301 |
| 374 | 20241210 | 125000 | 1684658180 | 4855 | 4855 | 4855 | 4855 | 0 |
| 375 | 20241210 | 124900 | 1684658180 | 4855 | 4855 | 4855 | 4845 | 6245 |
| 376 | 20241210 | 124800 | 1654379950 | 4855 | 4860 | 4860 | 4855 | 338 |
| 377 | 20241210 | 124700 | 1652737920 | 4860 | 4865 | 4865 | 4860 | 104 |
| 378 | 20241210 | 124600 | 1652232440 | 4865 | 4865 | 4865 | 4865 | 346 |
| 379 | 20241210 | 124500 | 1650549150 | 4865 | 4855 | 4865 | 4855 | 152 |
| 380 | 20241210 | 124400 | 1649809870 | 4855 | 4855 | 4855 | 4855 | 200 |
| 381 | 20241210 | 124300 | 1648838870 | 4855 | 4860 | 4860 | 4855 | 2850 |
| 382 | 20241210 | 124200 | 1635002035 | 4860 | 4865 | 4865 | 4860 | 345 |
| 383 | 20241210 | 124100 | 1633323975 | 4865 | 4870 | 4870 | 4865 | 31 |
| 384 | 20241210 | 124000 | 1633173010 | 4870 | 4870 | 4870 | 4870 | 336 |
| 385 | 20241210 | 123900 | 1631536690 | 4870 | 4875 | 4875 | 4870 | 74 |
| 386 | 20241210 | 123800 | 1631176080 | 4870 | 4855 | 4870 | 4855 | 2913 |
| 387 | 20241210 | 123700 | 1617005580 | 4855 | 4850 | 4855 | 4850 | 3047 |
| 388 | 20241210 | 123600 | 1602217020 | 4845 | 4850 | 4850 | 4845 | 21 |
| 389 | 20241210 | 123500 | 1602115270 | 4845 | 4840 | 4845 | 4840 | 461 |
| 390 | 20241210 | 123400 | 1599881815 | 4840 | 4840 | 4840 | 4840 | 1072 |
| 391 | 20241210 | 123300 | 1594693335 | 4835 | 4830 | 4835 | 4830 | 71 |
| 392 | 20241210 | 123200 | 1594350200 | 4830 | 4830 | 4830 | 4810 | 1237 |
| 393 | 20241210 | 123100 | 1588380715 | 4830 | 4830 | 4830 | 4830 | 0 |
| 394 | 20241210 | 123000 | 1588380715 | 4830 | 4830 | 4835 | 4825 | 259 |
| 395 | 20241210 | 122900 | 1587129520 | 4825 | 4835 | 4835 | 4825 | 517 |
| 396 | 20241210 | 122800 | 1584634925 | 4835 | 4835 | 4835 | 4830 | 70 |
| 397 | 20241210 | 122700 | 1584296525 | 4840 | 4840 | 4840 | 4840 | 0 |
| 398 | 20241210 | 122600 | 1584296525 | 4840 | 4840 | 4840 | 4840 | 1 |
| 399 | 20241210 | 122500 | 1584291685 | 4835 | 4835 | 4835 | 4825 | 1050 |
| 400 | 20241210 | 122400 | 1579224855 | 4835 | 4835 | 4835 | 4835 | 0 |
| 401 | 20241210 | 122300 | 1579224855 | 4835 | 4830 | 4840 | 4825 | 1386 |
| 402 | 20241210 | 122200 | 1572529070 | 4835 | 4835 | 4835 | 4835 | 21 |
| 403 | 20241210 | 122100 | 1572427535 | 4835 | 4835 | 4840 | 4830 | 34 |
| 404 | 20241210 | 122000 | 1572263180 | 4840 | 4840 | 4840 | 4840 | 21 |
| 405 | 20241210 | 121900 | 1572161540 | 4840 | 4840 | 4840 | 4840 | 283 |
| 406 | 20241210 | 121800 | 1570791820 | 4840 | 4840 | 4840 | 4840 | 1 |
| 407 | 20241210 | 121700 | 1570786980 | 4835 | 4825 | 4835 | 4825 | 36 |
| 408 | 20241210 | 121600 | 1570613070 | 4825 | 4835 | 4840 | 4825 | 2542 |
| 409 | 20241210 | 121500 | 1558347140 | 4835 | 4830 | 4840 | 4820 | 2026 |
| 410 | 20241210 | 121400 | 1548570425 | 4830 | 4840 | 4840 | 4830 | 694 |
| 411 | 20241210 | 121300 | 1545218295 | 4840 | 4840 | 4840 | 4835 | 224 |
| 412 | 20241210 | 121200 | 1544135005 | 4840 | 4840 | 4840 | 4840 | 6 |
| 413 | 20241210 | 121100 | 1544105965 | 4840 | 4845 | 4845 | 4840 | 202 |
| 414 | 20241210 | 121000 | 1543127830 | 4840 | 4840 | 4840 | 4835 | 2306 |
| 415 | 20241210 | 120900 | 1531967540 | 4840 | 4840 | 4840 | 4840 | 38 |
| 416 | 20241210 | 120800 | 1531783620 | 4840 | 4840 | 4840 | 4840 | 719 |
| 417 | 20241210 | 120700 | 1528303660 | 4840 | 4850 | 4850 | 4840 | 521 |
| 418 | 20241210 | 120600 | 1525779125 | 4850 | 4850 | 4850 | 4850 | 0 |
| 419 | 20241210 | 120500 | 1525779125 | 4850 | 4850 | 4850 | 4850 | 35 |
| 420 | 20241210 | 120400 | 1525609375 | 4855 | 4855 | 4855 | 4855 | 0 |
| 421 | 20241210 | 120300 | 1525609375 | 4855 | 4855 | 4855 | 4855 | 322 |
| 422 | 20241210 | 120200 | 1524046065 | 4855 | 4855 | 4855 | 4855 | 48 |
| 423 | 20241210 | 120100 | 1523813025 | 4855 | 4845 | 4855 | 4845 | 10424 |
| 424 | 20241210 | 120000 | 1473253385 | 4845 | 4850 | 4850 | 4845 | 813 |
| 425 | 20241210 | 115900 | 1469313735 | 4855 | 4855 | 4855 | 4855 | 125 |
| 426 | 20241210 | 115800 | 1468706860 | 4860 | 4845 | 4860 | 4845 | 191 |
| 427 | 20241210 | 115700 | 1467779895 | 4845 | 4840 | 4845 | 4840 | 978 |
| 428 | 20241210 | 115600 | 1463045265 | 4845 | 4850 | 4850 | 4845 | 1444 |
| 429 | 20241210 | 115500 | 1456043045 | 4855 | 4855 | 4855 | 4855 | 287 |
| 430 | 20241210 | 115400 | 1454649660 | 4855 | 4855 | 4855 | 4855 | 1 |
| 431 | 20241210 | 115300 | 1454644805 | 4860 | 4860 | 4860 | 4860 | 0 |
| 432 | 20241210 | 115200 | 1454644805 | 4860 | 4860 | 4860 | 4860 | 59 |
| 433 | 20241210 | 115100 | 1454358065 | 4860 | 4860 | 4865 | 4860 | 499 |
| 434 | 20241210 | 115000 | 1451932700 | 4860 | 4865 | 4865 | 4860 | 55 |
| 435 | 20241210 | 114900 | 1451665375 | 4860 | 4865 | 4865 | 4860 | 424 |
| 436 | 20241210 | 114800 | 1449604485 | 4865 | 4860 | 4865 | 4860 | 85 |
| 437 | 20241210 | 114700 | 1449191210 | 4860 | 4860 | 4860 | 4860 | 127 |
| 438 | 20241210 | 114600 | 1448573990 | 4860 | 4860 | 4860 | 4860 | 4 |
| 439 | 20241210 | 114500 | 1448554550 | 4860 | 4860 | 4860 | 4860 | 247 |
| 440 | 20241210 | 114400 | 1447354130 | 4855 | 4855 | 4855 | 4855 | 0 |
| 441 | 20241210 | 114300 | 1447354130 | 4855 | 4855 | 4855 | 4855 | 0 |
| 442 | 20241210 | 114200 | 1447354130 | 4855 | 4860 | 4860 | 4855 | 217 |
| 443 | 20241210 | 114100 | 1446299800 | 4860 | 4860 | 4865 | 4860 | 766 |
| 444 | 20241210 | 114000 | 1442573285 | 4860 | 4865 | 4865 | 4860 | 1620 |
| 445 | 20241210 | 113900 | 1434696670 | 4860 | 4870 | 4870 | 4860 | 1147 |
| 446 | 20241210 | 113800 | 1429116405 | 4865 | 4865 | 4865 | 4865 | 19 |
| 447 | 20241210 | 113700 | 1429023970 | 4865 | 4865 | 4865 | 4860 | 562 |
| 448 | 20241210 | 113600 | 1426292390 | 4860 | 4865 | 4865 | 4860 | 1078 |
| 449 | 20241210 | 113500 | 1421047970 | 4865 | 4860 | 4865 | 4860 | 57 |
| 450 | 20241210 | 113400 | 1420770815 | 4865 | 4865 | 4865 | 4865 | 141 |
| 451 | 20241210 | 113300 | 1420084850 | 4860 | 4860 | 4860 | 4860 | 20 |
| 452 | 20241210 | 113200 | 1419987650 | 4860 | 4860 | 4865 | 4860 | 612 |
| 453 | 20241210 | 113100 | 1417013320 | 4860 | 4865 | 4865 | 4860 | 239 |
| 454 | 20241210 | 113000 | 1415851770 | 4865 | 4855 | 4865 | 4855 | 1430 |
| 455 | 20241210 | 112900 | 1408901980 | 4855 | 4850 | 4855 | 4850 | 976 |
| 456 | 20241210 | 112800 | 1404165750 | 4850 | 4850 | 4850 | 4850 | 91 |
| 457 | 20241210 | 112700 | 1403724400 | 4855 | 4855 | 4855 | 4855 | 0 |
| 458 | 20241210 | 112600 | 1403724400 | 4855 | 4855 | 4855 | 4850 | 460 |
| 459 | 20241210 | 112500 | 1401493150 | 4855 | 4855 | 4855 | 4855 | 245 |
| 460 | 20241210 | 112400 | 1400303675 | 4855 | 4860 | 4860 | 4845 | 1225 |
| 461 | 20241210 | 112300 | 1394359955 | 4860 | 4865 | 4865 | 4860 | 140 |
| 462 | 20241210 | 112200 | 1393679300 | 4860 | 4850 | 4860 | 4845 | 11392 |
| 463 | 20241210 | 112100 | 1338425995 | 4850 | 4850 | 4850 | 4850 | 730 |
| 464 | 20241210 | 112000 | 1334885495 | 4850 | 4835 | 4850 | 4835 | 2720 |
| 465 | 20241210 | 111900 | 1321704040 | 4845 | 4845 | 4845 | 4840 | 1071 |
| 466 | 20241210 | 111800 | 1316515795 | 4835 | 4835 | 4835 | 4835 | 500 |
| 467 | 20241210 | 111700 | 1314098295 | 4840 | 4840 | 4840 | 4840 | 101 |
| 468 | 20241210 | 111600 | 1313609455 | 4835 | 4845 | 4845 | 4835 | 1002 |
| 469 | 20241210 | 111500 | 1308764755 | 4845 | 4845 | 4845 | 4845 | 24 |
| 470 | 20241210 | 111400 | 1308648475 | 4845 | 4845 | 4845 | 4845 | 0 |
| 471 | 20241210 | 111300 | 1308648475 | 4845 | 4840 | 4845 | 4840 | 430 |
| 472 | 20241210 | 111200 | 1306566790 | 4840 | 4835 | 4840 | 4835 | 60 |
| 473 | 20241210 | 111100 | 1306276680 | 4835 | 4835 | 4835 | 4835 | 33 |
| 474 | 20241210 | 111000 | 1306117125 | 4840 | 4840 | 4840 | 4840 | 2 |
| 475 | 20241210 | 110900 | 1306107445 | 4835 | 4845 | 4845 | 4835 | 1257 |
| 476 | 20241210 | 110800 | 1300029670 | 4845 | 4840 | 4845 | 4840 | 10 |
| 477 | 20241210 | 110700 | 1299981255 | 4830 | 4845 | 4845 | 4830 | 690 |
| 478 | 20241210 | 110600 | 1296641755 | 4840 | 4830 | 4840 | 4830 | 3042 |
| 479 | 20241210 | 110500 | 1281930885 | 4830 | 4825 | 4830 | 4820 | 490 |
| 480 | 20241210 | 110400 | 1279565160 | 4830 | 4835 | 4835 | 4830 | 2100 |
| 481 | 20241210 | 110300 | 1269422060 | 4835 | 4830 | 4835 | 4820 | 3080 |
| 482 | 20241210 | 110200 | 1254544475 | 4825 | 4830 | 4830 | 4825 | 535 |
| 483 | 20241210 | 110100 | 1251962080 | 4830 | 4825 | 4830 | 4825 | 92 |
| 484 | 20241210 | 110000 | 1251518100 | 4825 | 4825 | 4830 | 4825 | 1581 |
| 485 | 20241210 | 105900 | 1243888960 | 4825 | 4820 | 4825 | 4820 | 671 |
| 486 | 20241210 | 105800 | 1240652185 | 4820 | 4815 | 4820 | 4810 | 337 |
| 487 | 20241210 | 105700 | 1239028605 | 4815 | 4815 | 4820 | 4815 | 117 |
| 488 | 20241210 | 105600 | 1238465190 | 4815 | 4820 | 4820 | 4815 | 1888 |
| 489 | 20241210 | 105500 | 1229365630 | 4820 | 4825 | 4825 | 4820 | 221 |
| 490 | 20241210 | 105400 | 1228299310 | 4825 | 4825 | 4830 | 4825 | 366 |
| 491 | 20241210 | 105300 | 1226532310 | 4825 | 4815 | 4825 | 4815 | 2669 |
| 492 | 20241210 | 105200 | 1213679615 | 4810 | 4810 | 4810 | 4810 | 224 |
| 493 | 20241210 | 105100 | 1212602175 | 4810 | 4800 | 4810 | 4800 | 1019 |
| 494 | 20241210 | 105000 | 1207709565 | 4800 | 4790 | 4800 | 4790 | 5098 |
| 495 | 20241210 | 104900 | 1183247545 | 4785 | 4790 | 4795 | 4785 | 1090 |
| 496 | 20241210 | 104800 | 1178026460 | 4790 | 4790 | 4790 | 4790 | 2 |
| 497 | 20241210 | 104700 | 1178016880 | 4795 | 4800 | 4800 | 4795 | 2403 |
| 498 | 20241210 | 104600 | 1166494460 | 4800 | 4790 | 4800 | 4775 | 6451 |
| 499 | 20241210 | 104500 | 1135577430 | 4770 | 4775 | 4775 | 4770 | 211 |
| 500 | 20241210 | 104400 | 1134570860 | 4775 | 4780 | 4785 | 4775 | 525 |
| 501 | 20241210 | 104300 | 1132061530 | 4780 | 4775 | 4790 | 4770 | 2089 |
| 502 | 20241210 | 104200 | 1122063195 | 4775 | 4785 | 4785 | 4775 | 2129 |
| 503 | 20241210 | 104100 | 1111876955 | 4785 | 4785 | 4790 | 4785 | 480 |
| 504 | 20241210 | 104000 | 1109580135 | 4780 | 4770 | 4785 | 4770 | 1400 |
| 505 | 20241210 | 103900 | 1102887705 | 4770 | 4765 | 4775 | 4765 | 840 |
| 506 | 20241210 | 103800 | 1098878440 | 4765 | 4765 | 4770 | 4765 | 165 |
| 507 | 20241210 | 103700 | 1098092110 | 4765 | 4770 | 4770 | 4765 | 531 |
| 508 | 20241210 | 103600 | 1095559415 | 4765 | 4765 | 4770 | 4765 | 870 |
| 509 | 20241210 | 103500 | 1091410120 | 4765 | 4765 | 4770 | 4765 | 336 |
| 510 | 20241210 | 103400 | 1089808060 | 4765 | 4755 | 4770 | 4755 | 6530 |
| 511 | 20241210 | 103300 | 1058716765 | 4750 | 4740 | 4750 | 4740 | 2710 |
| 512 | 20241210 | 103200 | 1045845445 | 4740 | 4735 | 4745 | 4735 | 2816 |
| 513 | 20241210 | 103100 | 1032490625 | 4735 | 4735 | 4735 | 4730 | 242 |
| 514 | 20241210 | 103000 | 1031344780 | 4730 | 4730 | 4735 | 4730 | 323 |
| 515 | 20241210 | 102900 | 1029815820 | 4730 | 4750 | 4750 | 4730 | 3455 |
| 516 | 20241210 | 102800 | 1013429400 | 4745 | 4755 | 4755 | 4745 | 216 |
| 517 | 20241210 | 102700 | 1012404170 | 4745 | 4745 | 4755 | 4745 | 4049 |
| 518 | 20241210 | 102600 | 993169465 | 4745 | 4735 | 4750 | 4735 | 1252 |
| 519 | 20241210 | 102500 | 987229515 | 4735 | 4735 | 4740 | 4735 | 139 |
| 520 | 20241210 | 102400 | 986571275 | 4735 | 4735 | 4740 | 4735 | 441 |
| 521 | 20241210 | 102300 | 984482650 | 4735 | 4730 | 4745 | 4730 | 910 |
| 522 | 20241210 | 102200 | 980168780 | 4730 | 4730 | 4740 | 4730 | 701 |
| 523 | 20241210 | 102100 | 976849310 | 4730 | 4730 | 4730 | 4730 | 110 |
| 524 | 20241210 | 102000 | 976329010 | 4730 | 4735 | 4740 | 4730 | 386 |
| 525 | 20241210 | 101900 | 974501270 | 4730 | 4715 | 4735 | 4715 | 341 |
| 526 | 20241210 | 101800 | 972888370 | 4720 | 4720 | 4730 | 4720 | 1009 |
| 527 | 20241210 | 101700 | 968125880 | 4720 | 4720 | 4720 | 4720 | 196 |
| 528 | 20241210 | 101600 | 967200760 | 4715 | 4715 | 4725 | 4715 | 312 |
| 529 | 20241210 | 101500 | 965729260 | 4715 | 4730 | 4730 | 4715 | 2646 |
| 530 | 20241210 | 101400 | 953216905 | 4730 | 4735 | 4735 | 4730 | 309 |
| 531 | 20241210 | 101300 | 951755265 | 4730 | 4745 | 4745 | 4730 | 600 |
| 532 | 20241210 | 101200 | 948913125 | 4730 | 4730 | 4745 | 4730 | 606 |
| 533 | 20241210 | 101100 | 946043775 | 4730 | 4730 | 4735 | 4730 | 276 |
| 534 | 20241210 | 101000 | 944738245 | 4730 | 4730 | 4745 | 4730 | 633 |
| 535 | 20241210 | 100900 | 941739460 | 4730 | 4740 | 4740 | 4730 | 3912 |
| 536 | 20241210 | 100800 | 923196880 | 4730 | 4730 | 4730 | 4730 | 145 |
| 537 | 20241210 | 100700 | 922511030 | 4730 | 4730 | 4750 | 4730 | 381 |
| 538 | 20241210 | 100600 | 920704970 | 4730 | 4725 | 4750 | 4725 | 3481 |
| 539 | 20241210 | 100500 | 904187945 | 4725 | 4730 | 4740 | 4725 | 458 |
| 540 | 20241210 | 100400 | 902021430 | 4730 | 4715 | 4745 | 4715 | 2701 |
| 541 | 20241210 | 100300 | 889227635 | 4715 | 4705 | 4720 | 4705 | 18902 |
| 542 | 20241210 | 100200 | 800082115 | 4705 | 4700 | 4710 | 4700 | 416 |
| 543 | 20241210 | 100100 | 798123670 | 4700 | 4700 | 4710 | 4700 | 506 |
| 544 | 20241210 | 100000 | 795742515 | 4700 | 4700 | 4700 | 4700 | 191 |
| 545 | 20241210 | 095900 | 794844815 | 4700 | 4690 | 4705 | 4690 | 574 |
| 546 | 20241210 | 095800 | 792147020 | 4705 | 4685 | 4705 | 4685 | 21802 |
| 547 | 20241210 | 095700 | 689744345 | 4685 | 4700 | 4700 | 4685 | 2714 |
| 548 | 20241210 | 095600 | 676995300 | 4700 | 4720 | 4720 | 4700 | 7061 |
| 549 | 20241210 | 095500 | 643710425 | 4725 | 4720 | 4725 | 4720 | 492 |
| 550 | 20241210 | 095400 | 641386690 | 4720 | 4720 | 4725 | 4720 | 217 |
| 551 | 20241210 | 095300 | 640362390 | 4720 | 4730 | 4730 | 4720 | 604 |
| 552 | 20241210 | 095200 | 637506545 | 4730 | 4735 | 4740 | 4730 | 586 |
| 553 | 20241210 | 095100 | 634732650 | 4735 | 4730 | 4740 | 4730 | 1241 |
| 554 | 20241210 | 095000 | 628856555 | 4730 | 4715 | 4735 | 4715 | 3018 |
| 555 | 20241210 | 094900 | 614586980 | 4715 | 4715 | 4720 | 4715 | 2898 |
| 556 | 20241210 | 094800 | 600910620 | 4720 | 4710 | 4720 | 4710 | 901 |
| 557 | 20241210 | 094700 | 596662370 | 4715 | 4710 | 4720 | 4710 | 1436 |
| 558 | 20241210 | 094600 | 589890795 | 4715 | 4715 | 4720 | 4710 | 1609 |
| 559 | 20241210 | 094500 | 582304115 | 4715 | 4715 | 4725 | 4715 | 2390 |
| 560 | 20241210 | 094400 | 571031120 | 4720 | 4710 | 4720 | 4710 | 3485 |
| 561 | 20241210 | 094300 | 554603270 | 4710 | 4710 | 4710 | 4705 | 1529 |
| 562 | 20241210 | 094200 | 547407330 | 4705 | 4700 | 4705 | 4700 | 3328 |
| 563 | 20241210 | 094100 | 531757820 | 4700 | 4695 | 4700 | 4695 | 424 |
| 564 | 20241210 | 094000 | 529767080 | 4695 | 4695 | 4695 | 4690 | 45 |
| 565 | 20241210 | 093900 | 529555905 | 4695 | 4690 | 4695 | 4690 | 699 |
| 566 | 20241210 | 093800 | 526277035 | 4700 | 4695 | 4700 | 4690 | 761 |
| 567 | 20241210 | 093700 | 522704205 | 4695 | 4695 | 4695 | 4690 | 292 |
| 568 | 20241210 | 093600 | 521333765 | 4695 | 4700 | 4700 | 4695 | 807 |
| 569 | 20241210 | 093500 | 517544705 | 4700 | 4700 | 4700 | 4700 | 418 |
| 570 | 20241210 | 093400 | 515580105 | 4700 | 4700 | 4705 | 4700 | 503 |
| 571 | 20241210 | 093300 | 513215945 | 4700 | 4700 | 4705 | 4700 | 704 |
| 572 | 20241210 | 093200 | 509907085 | 4705 | 4695 | 4705 | 4695 | 4723 |
| 573 | 20241210 | 093100 | 487724830 | 4690 | 4690 | 4690 | 4690 | 509 |
| 574 | 20241210 | 093000 | 485337620 | 4690 | 4695 | 4695 | 4690 | 1989 |
| 575 | 20241210 | 092900 | 476007860 | 4695 | 4690 | 4695 | 4690 | 373 |
| 576 | 20241210 | 092800 | 474256850 | 4695 | 4700 | 4700 | 4695 | 1390 |
| 577 | 20241210 | 092700 | 467730680 | 4700 | 4700 | 4700 | 4695 | 294 |
| 578 | 20241210 | 092600 | 466349030 | 4700 | 4700 | 4700 | 4695 | 175 |
| 579 | 20241210 | 092500 | 465526785 | 4700 | 4700 | 4700 | 4700 | 2510 |
| 580 | 20241210 | 092400 | 453729785 | 4700 | 4700 | 4700 | 4700 | 16 |
| 581 | 20241210 | 092300 | 453654585 | 4700 | 4700 | 4700 | 4700 | 116 |
| 582 | 20241210 | 092200 | 453109385 | 4700 | 4685 | 4705 | 4685 | 3267 |
| 583 | 20241210 | 092100 | 437766315 | 4680 | 4690 | 4695 | 4680 | 4793 |
| 584 | 20241210 | 092000 | 415280320 | 4690 | 4690 | 4690 | 4680 | 995 |
| 585 | 20241210 | 091900 | 410613860 | 4695 | 4700 | 4700 | 4695 | 1133 |
| 586 | 20241210 | 091800 | 405294265 | 4700 | 4695 | 4700 | 4695 | 3388 |
| 587 | 20241210 | 091700 | 389375740 | 4700 | 4695 | 4700 | 4695 | 1269 |
| 588 | 20241210 | 091600 | 383417425 | 4695 | 4690 | 4695 | 4680 | 3406 |
| 589 | 20241210 | 091500 | 367451495 | 4690 | 4690 | 4695 | 4690 | 3114 |
| 590 | 20241210 | 091400 | 352840275 | 4695 | 4705 | 4705 | 4695 | 6948 |
| 591 | 20241210 | 091300 | 320195585 | 4705 | 4700 | 4710 | 4695 | 6074 |
| 592 | 20241210 | 091200 | 291628090 | 4705 | 4685 | 4710 | 4685 | 10915 |
| 593 | 20241210 | 091100 | 240334055 | 4675 | 4685 | 4695 | 4675 | 4536 |
| 594 | 20241210 | 091000 | 219049850 | 4690 | 4675 | 4690 | 4675 | 993 |
| 595 | 20241210 | 090900 | 214395085 | 4675 | 4670 | 4675 | 4670 | 609 |
| 596 | 20241210 | 090800 | 211550655 | 4670 | 4665 | 4675 | 4660 | 201 |
| 597 | 20241210 | 090700 | 210613005 | 4665 | 4655 | 4665 | 4655 | 2277 |
| 598 | 20241210 | 090600 | 199990850 | 4660 | 4680 | 4680 | 4650 | 5867 |
| 599 | 20241210 | 090500 | 172638640 | 4690 | 4690 | 4690 | 4680 | 4305 |
| 600 | 20241210 | 090400 | 152486700 | 4690 | 4680 | 4700 | 4650 | 3603 |
| 601 | 20241210 | 090300 | 135634685 | 4680 | 4670 | 4700 | 4670 | 6227 |
| 602 | 20241210 | 090200 | 106435780 | 4665 | 4640 | 4675 | 4640 | 2831 |
| 603 | 20241210 | 090100 | 93252745 | 4645 | 4600 | 4645 | 4600 | 5216 |
| 604 | 20241210 | 090000 | 69070915 | 4600 | 4550 | 4600 | 4550 | 15159 |