31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 193000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 7802 |
| 3 | 20241204 | 192900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 4 | 20241204 | 192800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 5 | 20241204 | 192700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 6 | 20241204 | 192600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 7 | 20241204 | 192500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 8 | 20241204 | 192400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 9 | 20241204 | 192300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 10 | 20241204 | 192200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 11 | 20241204 | 192100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 12 | 20241204 | 192000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 13 | 20241204 | 191900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 14 | 20241204 | 191800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 15 | 20241204 | 191700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 16 | 20241204 | 191600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 17 | 20241204 | 191500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 18 | 20241204 | 191400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 19 | 20241204 | 191300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 20 | 20241204 | 191200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 21 | 20241204 | 191100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 22 | 20241204 | 191000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 23 | 20241204 | 190900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 24 | 20241204 | 190800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 25 | 20241204 | 190700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 26 | 20241204 | 190600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 27 | 20241204 | 190500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 28 | 20241204 | 190400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 29 | 20241204 | 190300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 30 | 20241204 | 190200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 31 | 20241204 | 190100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 32 | 20241204 | 190000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 7802 |
| 33 | 20241204 | 185900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 34 | 20241204 | 185800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 35 | 20241204 | 185700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 36 | 20241204 | 185600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 37 | 20241204 | 185500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 38 | 20241204 | 185400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 39 | 20241204 | 185300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 40 | 20241204 | 185200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 41 | 20241204 | 185100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 42 | 20241204 | 185000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 43 | 20241204 | 184900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 44 | 20241204 | 184800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 45 | 20241204 | 184700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 46 | 20241204 | 184600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 47 | 20241204 | 184500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 48 | 20241204 | 184400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 49 | 20241204 | 184300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 50 | 20241204 | 184200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 51 | 20241204 | 184100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 52 | 20241204 | 184000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 53 | 20241204 | 183900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 54 | 20241204 | 183800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 55 | 20241204 | 183700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 56 | 20241204 | 183600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 57 | 20241204 | 183500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 58 | 20241204 | 183400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 59 | 20241204 | 183300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 60 | 20241204 | 183200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 61 | 20241204 | 183100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 62 | 20241204 | 183000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 7802 |
| 63 | 20241204 | 182900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 64 | 20241204 | 182800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 65 | 20241204 | 182700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 66 | 20241204 | 182600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 67 | 20241204 | 182500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 68 | 20241204 | 182400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 69 | 20241204 | 182300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 70 | 20241204 | 182200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 71 | 20241204 | 182100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 72 | 20241204 | 182000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 73 | 20241204 | 181900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 74 | 20241204 | 181800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 75 | 20241204 | 181700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 76 | 20241204 | 181600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 77 | 20241204 | 181500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 78 | 20241204 | 181400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 79 | 20241204 | 181300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 80 | 20241204 | 181200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 81 | 20241204 | 181100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 82 | 20241204 | 181000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 83 | 20241204 | 180900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 84 | 20241204 | 180800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 85 | 20241204 | 180700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 86 | 20241204 | 180600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 87 | 20241204 | 180500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 88 | 20241204 | 180400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 89 | 20241204 | 180300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 90 | 20241204 | 180200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 91 | 20241204 | 180100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 92 | 20241204 | 180000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 7802 |
| 93 | 20241204 | 175900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 94 | 20241204 | 175800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 95 | 20241204 | 175700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 96 | 20241204 | 175600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 97 | 20241204 | 175500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 98 | 20241204 | 175400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 99 | 20241204 | 175300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 100 | 20241204 | 175200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 101 | 20241204 | 175100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 102 | 20241204 | 175000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 103 | 20241204 | 174900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 104 | 20241204 | 174800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 105 | 20241204 | 174700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 106 | 20241204 | 174600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 107 | 20241204 | 174500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 108 | 20241204 | 174400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 109 | 20241204 | 174300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 110 | 20241204 | 174200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 111 | 20241204 | 174100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 112 | 20241204 | 174000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 113 | 20241204 | 173900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 114 | 20241204 | 173800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 115 | 20241204 | 173700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 116 | 20241204 | 173600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 117 | 20241204 | 173500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 118 | 20241204 | 173400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 119 | 20241204 | 173300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 120 | 20241204 | 173200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 121 | 20241204 | 173100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 122 | 20241204 | 173000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 7802 |
| 123 | 20241204 | 172900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 124 | 20241204 | 172800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 125 | 20241204 | 172700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 126 | 20241204 | 172600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 127 | 20241204 | 172500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 128 | 20241204 | 172400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 129 | 20241204 | 172300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 130 | 20241204 | 172200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 131 | 20241204 | 172100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 132 | 20241204 | 172000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 133 | 20241204 | 171900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 134 | 20241204 | 171800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 135 | 20241204 | 171700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 136 | 20241204 | 171600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 137 | 20241204 | 171500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 138 | 20241204 | 171400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 139 | 20241204 | 171300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 140 | 20241204 | 171200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 141 | 20241204 | 171100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 142 | 20241204 | 171000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 143 | 20241204 | 170900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 144 | 20241204 | 170800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 145 | 20241204 | 170700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 146 | 20241204 | 170600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 147 | 20241204 | 170500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 148 | 20241204 | 170400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 149 | 20241204 | 170300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 150 | 20241204 | 170200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 151 | 20241204 | 170100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 152 | 20241204 | 170000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 7802 |
| 153 | 20241204 | 165900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 154 | 20241204 | 165800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 155 | 20241204 | 165700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 156 | 20241204 | 165600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 157 | 20241204 | 165500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 158 | 20241204 | 165400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 159 | 20241204 | 165300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 160 | 20241204 | 165200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 161 | 20241204 | 165100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 162 | 20241204 | 165000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 163 | 20241204 | 164900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 164 | 20241204 | 164800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 165 | 20241204 | 164700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 166 | 20241204 | 164600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 167 | 20241204 | 164500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 168 | 20241204 | 164400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 169 | 20241204 | 164300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 170 | 20241204 | 164200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 171 | 20241204 | 164100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 172 | 20241204 | 164000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 173 | 20241204 | 163900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 174 | 20241204 | 163800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 175 | 20241204 | 163700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 176 | 20241204 | 163600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 177 | 20241204 | 163500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 178 | 20241204 | 163400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 179 | 20241204 | 163300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 180 | 20241204 | 163200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 181 | 20241204 | 163100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 182 | 20241204 | 163000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 7802 |
| 183 | 20241204 | 162900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 184 | 20241204 | 162800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 185 | 20241204 | 162700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 186 | 20241204 | 162600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 187 | 20241204 | 162500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 188 | 20241204 | 162400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 189 | 20241204 | 162300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 190 | 20241204 | 162200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 191 | 20241204 | 162100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 192 | 20241204 | 162000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 193 | 20241204 | 161900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 194 | 20241204 | 161800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 195 | 20241204 | 161700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 196 | 20241204 | 161600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 197 | 20241204 | 161500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 198 | 20241204 | 161400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 199 | 20241204 | 161300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 200 | 20241204 | 161200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 201 | 20241204 | 161100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 202 | 20241204 | 161000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 203 | 20241204 | 160900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 204 | 20241204 | 160800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 205 | 20241204 | 160700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 206 | 20241204 | 160600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 207 | 20241204 | 160500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 208 | 20241204 | 160400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 209 | 20241204 | 160300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 210 | 20241204 | 160200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 211 | 20241204 | 160100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 212 | 20241204 | 160000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 7802 |
| 213 | 20241204 | 155900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 214 | 20241204 | 155800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 215 | 20241204 | 155700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 216 | 20241204 | 155600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 217 | 20241204 | 155500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 218 | 20241204 | 155400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 219 | 20241204 | 155300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 220 | 20241204 | 155200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 221 | 20241204 | 155100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 222 | 20241204 | 155000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 223 | 20241204 | 154900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 224 | 20241204 | 154800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 225 | 20241204 | 154700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 226 | 20241204 | 154600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 227 | 20241204 | 154500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 228 | 20241204 | 154400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 229 | 20241204 | 154300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 230 | 20241204 | 154200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 231 | 20241204 | 154100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 232 | 20241204 | 154000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 233 | 20241204 | 153900 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 234 | 20241204 | 153800 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 235 | 20241204 | 153700 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 236 | 20241204 | 153600 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 237 | 20241204 | 153500 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 238 | 20241204 | 153400 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 239 | 20241204 | 153300 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 240 | 20241204 | 153200 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 241 | 20241204 | 153100 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 0 |
| 242 | 20241204 | 153000 | 3102208765 | 2775 | 2775 | 2775 | 2775 | 15604 |
| 243 | 20241204 | 152900 | 3080558215 | 2770 | 2770 | 2770 | 2770 | 0 |
| 244 | 20241204 | 152800 | 3080558215 | 2770 | 2770 | 2770 | 2770 | 0 |
| 245 | 20241204 | 152700 | 3080558215 | 2770 | 2770 | 2770 | 2770 | 0 |
| 246 | 20241204 | 152600 | 3080558215 | 2770 | 2770 | 2770 | 2770 | 0 |
| 247 | 20241204 | 152500 | 3080558215 | 2770 | 2770 | 2770 | 2770 | 0 |
| 248 | 20241204 | 152400 | 3080558215 | 2770 | 2770 | 2770 | 2770 | 0 |
| 249 | 20241204 | 152300 | 3080558215 | 2770 | 2770 | 2770 | 2770 | 0 |
| 250 | 20241204 | 152200 | 3080558215 | 2770 | 2770 | 2770 | 2770 | 0 |
| 251 | 20241204 | 152100 | 3080558215 | 2770 | 2770 | 2770 | 2770 | 0 |
| 252 | 20241204 | 152000 | 3080558215 | 2770 | 2770 | 2770 | 2770 | 0 |
| 253 | 20241204 | 151900 | 3080558215 | 2770 | 2770 | 2775 | 2770 | 832 |
| 254 | 20241204 | 151800 | 3078252010 | 2775 | 2770 | 2775 | 2770 | 614 |
| 255 | 20241204 | 151700 | 3076549180 | 2770 | 2770 | 2775 | 2770 | 109 |
| 256 | 20241204 | 151600 | 3076246745 | 2775 | 2765 | 2775 | 2765 | 1819 |
| 257 | 20241204 | 151500 | 3071208130 | 2770 | 2765 | 2770 | 2765 | 31 |
| 258 | 20241204 | 151400 | 3071122315 | 2765 | 2765 | 2770 | 2760 | 2282 |
| 259 | 20241204 | 151300 | 3064810595 | 2765 | 2770 | 2770 | 2765 | 623 |
| 260 | 20241204 | 151200 | 3063084960 | 2770 | 2770 | 2775 | 2770 | 1034 |
| 261 | 20241204 | 151100 | 3060220770 | 2770 | 2770 | 2780 | 2770 | 811 |
| 262 | 20241204 | 151000 | 3057970335 | 2770 | 2770 | 2775 | 2770 | 735 |
| 263 | 20241204 | 150900 | 3055934380 | 2775 | 2770 | 2775 | 2770 | 1136 |
| 264 | 20241204 | 150800 | 3052787655 | 2770 | 2770 | 2775 | 2770 | 407 |
| 265 | 20241204 | 150700 | 3051658265 | 2770 | 2765 | 2775 | 2765 | 2789 |
| 266 | 20241204 | 150600 | 3043921635 | 2765 | 2765 | 2770 | 2765 | 991 |
| 267 | 20241204 | 150500 | 3041178325 | 2765 | 2765 | 2765 | 2765 | 90 |
| 268 | 20241204 | 150400 | 3040929475 | 2770 | 2765 | 2770 | 2765 | 3217 |
| 269 | 20241204 | 150300 | 3032024470 | 2765 | 2765 | 2765 | 2765 | 550 |
| 270 | 20241204 | 150200 | 3030503720 | 2765 | 2765 | 2765 | 2765 | 537 |
| 271 | 20241204 | 150100 | 3029018915 | 2760 | 2760 | 2760 | 2760 | 78 |
| 272 | 20241204 | 150000 | 3028803635 | 2760 | 2765 | 2765 | 2760 | 134 |
| 273 | 20241204 | 145900 | 3028433245 | 2760 | 2765 | 2770 | 2760 | 4026 |
| 274 | 20241204 | 145800 | 3017299645 | 2765 | 2770 | 2775 | 2765 | 768 |
| 275 | 20241204 | 145700 | 3015170490 | 2770 | 2770 | 2770 | 2765 | 1096 |
| 276 | 20241204 | 145600 | 3012134575 | 2765 | 2765 | 2770 | 2765 | 7048 |
| 277 | 20241204 | 145500 | 2992633055 | 2765 | 2760 | 2765 | 2760 | 142 |
| 278 | 20241204 | 145400 | 2992240430 | 2765 | 2760 | 2765 | 2760 | 324 |
| 279 | 20241204 | 145300 | 2991346185 | 2760 | 2760 | 2765 | 2760 | 23 |
| 280 | 20241204 | 145200 | 2991282605 | 2760 | 2760 | 2760 | 2760 | 323 |
| 281 | 20241204 | 145100 | 2990391125 | 2760 | 2765 | 2765 | 2760 | 36 |
| 282 | 20241204 | 145000 | 2990291760 | 2760 | 2765 | 2765 | 2760 | 1086 |
| 283 | 20241204 | 144900 | 2987292060 | 2760 | 2760 | 2760 | 2760 | 538 |
| 284 | 20241204 | 144800 | 2985807180 | 2760 | 2760 | 2770 | 2760 | 1419 |
| 285 | 20241204 | 144700 | 2981889670 | 2760 | 2765 | 2765 | 2760 | 950 |
| 286 | 20241204 | 144600 | 2979262925 | 2765 | 2765 | 2765 | 2765 | 1 |
| 287 | 20241204 | 144500 | 2979260160 | 2765 | 2765 | 2765 | 2765 | 53 |
| 288 | 20241204 | 144400 | 2979113615 | 2770 | 2770 | 2770 | 2770 | 592 |
| 289 | 20241204 | 144300 | 2977473775 | 2770 | 2770 | 2770 | 2770 | 161 |
| 290 | 20241204 | 144200 | 2977027805 | 2770 | 2770 | 2775 | 2770 | 911 |
| 291 | 20241204 | 144100 | 2974504005 | 2775 | 2775 | 2775 | 2760 | 2508 |
| 292 | 20241204 | 144000 | 2967546500 | 2770 | 2760 | 2770 | 2760 | 8161 |
| 293 | 20241204 | 143900 | 2944955695 | 2760 | 2765 | 2765 | 2760 | 1522 |
| 294 | 20241204 | 143800 | 2940751360 | 2760 | 2755 | 2760 | 2755 | 483 |
| 295 | 20241204 | 143700 | 2939418845 | 2755 | 2765 | 2765 | 2755 | 1456 |
| 296 | 20241204 | 143600 | 2935400410 | 2760 | 2760 | 2760 | 2760 | 24 |
| 297 | 20241204 | 143500 | 2935334170 | 2765 | 2760 | 2765 | 2760 | 4 |
| 298 | 20241204 | 143400 | 2935323115 | 2760 | 2760 | 2760 | 2760 | 502 |
| 299 | 20241204 | 143300 | 2933937595 | 2760 | 2770 | 2770 | 2760 | 3145 |
| 300 | 20241204 | 143200 | 2925236045 | 2770 | 2765 | 2770 | 2765 | 476 |
| 301 | 20241204 | 143100 | 2923919900 | 2770 | 2770 | 2770 | 2765 | 1301 |
| 302 | 20241204 | 143000 | 2920318240 | 2770 | 2770 | 2770 | 2770 | 2373 |
| 303 | 20241204 | 142900 | 2913745030 | 2770 | 2775 | 2780 | 2770 | 3669 |
| 304 | 20241204 | 142800 | 2903575775 | 2775 | 2770 | 2775 | 2770 | 1390 |
| 305 | 20241204 | 142700 | 2899721705 | 2770 | 2765 | 2770 | 2765 | 2 |
| 306 | 20241204 | 142600 | 2899716170 | 2765 | 2765 | 2765 | 2760 | 1464 |
| 307 | 20241204 | 142500 | 2895673130 | 2765 | 2760 | 2765 | 2755 | 2846 |
| 308 | 20241204 | 142400 | 2887815810 | 2760 | 2755 | 2760 | 2755 | 266 |
| 309 | 20241204 | 142300 | 2887082975 | 2750 | 2750 | 2750 | 2750 | 0 |
| 310 | 20241204 | 142200 | 2887082975 | 2750 | 2750 | 2750 | 2750 | 61 |
| 311 | 20241204 | 142100 | 2886915225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 312 | 20241204 | 142000 | 2886915225 | 2750 | 2750 | 2750 | 2750 | 4 |
| 313 | 20241204 | 141900 | 2886904225 | 2755 | 2750 | 2755 | 2750 | 4 |
| 314 | 20241204 | 141800 | 2886893220 | 2745 | 2745 | 2750 | 2745 | 119 |
| 315 | 20241204 | 141700 | 2886566560 | 2745 | 2745 | 2745 | 2745 | 1735 |
| 316 | 20241204 | 141600 | 2881803985 | 2745 | 2750 | 2750 | 2745 | 3016 |
| 317 | 20241204 | 141500 | 2873518975 | 2750 | 2750 | 2750 | 2750 | 11 |
| 318 | 20241204 | 141400 | 2873488725 | 2750 | 2750 | 2750 | 2750 | 200 |
| 319 | 20241204 | 141300 | 2872938725 | 2755 | 2750 | 2755 | 2750 | 74 |
| 320 | 20241204 | 141200 | 2872735220 | 2750 | 2750 | 2750 | 2750 | 197 |
| 321 | 20241204 | 141100 | 2872193470 | 2750 | 2750 | 2750 | 2750 | 3 |
| 322 | 20241204 | 141000 | 2872185220 | 2750 | 2755 | 2755 | 2750 | 2231 |
| 323 | 20241204 | 140900 | 2866038820 | 2755 | 2755 | 2755 | 2755 | 628 |
| 324 | 20241204 | 140800 | 2864308680 | 2755 | 2755 | 2755 | 2755 | 361 |
| 325 | 20241204 | 140700 | 2863314125 | 2755 | 2760 | 2760 | 2755 | 454 |
| 326 | 20241204 | 140600 | 2862062995 | 2760 | 2765 | 2765 | 2760 | 7396 |
| 327 | 20241204 | 140500 | 2841613145 | 2770 | 2770 | 2770 | 2770 | 1469 |
| 328 | 20241204 | 140400 | 2837544015 | 2770 | 2755 | 2770 | 2755 | 9176 |
| 329 | 20241204 | 140300 | 2812167200 | 2760 | 2760 | 2765 | 2755 | 5458 |
| 330 | 20241204 | 140200 | 2797103120 | 2755 | 2760 | 2760 | 2755 | 2693 |
| 331 | 20241204 | 140100 | 2789670450 | 2755 | 2755 | 2755 | 2755 | 0 |
| 332 | 20241204 | 140000 | 2789670450 | 2755 | 2755 | 2760 | 2755 | 3 |
| 333 | 20241204 | 135900 | 2789662180 | 2755 | 2760 | 2760 | 2755 | 2859 |
| 334 | 20241204 | 135800 | 2781781370 | 2760 | 2760 | 2760 | 2760 | 2002 |
| 335 | 20241204 | 135700 | 2776255850 | 2755 | 2755 | 2755 | 2755 | 1 |
| 336 | 20241204 | 135600 | 2776253095 | 2755 | 2755 | 2755 | 2755 | 1 |
| 337 | 20241204 | 135500 | 2776250340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 338 | 20241204 | 135400 | 2776250340 | 2760 | 2760 | 2760 | 2760 | 1001 |
| 339 | 20241204 | 135300 | 2773487580 | 2765 | 2760 | 2765 | 2760 | 1200 |
| 340 | 20241204 | 135200 | 2770171875 | 2760 | 2760 | 2760 | 2760 | 0 |
| 341 | 20241204 | 135100 | 2770171875 | 2760 | 2760 | 2760 | 2760 | 0 |
| 342 | 20241204 | 135000 | 2770171875 | 2760 | 2760 | 2760 | 2760 | 290 |
| 343 | 20241204 | 134900 | 2769371475 | 2750 | 2750 | 2760 | 2750 | 275 |
| 344 | 20241204 | 134800 | 2768615215 | 2750 | 2755 | 2755 | 2750 | 145 |
| 345 | 20241204 | 134700 | 2768216400 | 2760 | 2760 | 2760 | 2760 | 0 |
| 346 | 20241204 | 134600 | 2768216400 | 2760 | 2760 | 2760 | 2755 | 7 |
| 347 | 20241204 | 134500 | 2768197105 | 2755 | 2750 | 2760 | 2750 | 84 |
| 348 | 20241204 | 134400 | 2767965685 | 2755 | 2750 | 2755 | 2745 | 505 |
| 349 | 20241204 | 134300 | 2766578060 | 2750 | 2755 | 2755 | 2745 | 2776 |
| 350 | 20241204 | 134200 | 2758944060 | 2755 | 2755 | 2755 | 2755 | 1000 |
| 351 | 20241204 | 134100 | 2756189060 | 2750 | 2750 | 2755 | 2750 | 818 |
| 352 | 20241204 | 134000 | 2753937110 | 2750 | 2750 | 2750 | 2745 | 1575 |
| 353 | 20241204 | 133900 | 2749605865 | 2750 | 2750 | 2750 | 2745 | 683 |
| 354 | 20241204 | 133800 | 2747727620 | 2750 | 2750 | 2750 | 2750 | 541 |
| 355 | 20241204 | 133700 | 2746239870 | 2745 | 2750 | 2755 | 2745 | 3368 |
| 356 | 20241204 | 133600 | 2736975665 | 2750 | 2750 | 2750 | 2750 | 10 |
| 357 | 20241204 | 133500 | 2736948165 | 2745 | 2750 | 2755 | 2745 | 351 |
| 358 | 20241204 | 133400 | 2735982825 | 2755 | 2755 | 2755 | 2755 | 1 |
| 359 | 20241204 | 133300 | 2735980070 | 2750 | 2750 | 2750 | 2745 | 1096 |
| 360 | 20241204 | 133200 | 2732966085 | 2745 | 2750 | 2750 | 2745 | 279 |
| 361 | 20241204 | 133100 | 2732198850 | 2750 | 2755 | 2755 | 2745 | 1899 |
| 362 | 20241204 | 133000 | 2726978605 | 2750 | 2750 | 2750 | 2750 | 239 |
| 363 | 20241204 | 132900 | 2726321355 | 2755 | 2750 | 2755 | 2745 | 45 |
| 364 | 20241204 | 132800 | 2726197615 | 2745 | 2740 | 2750 | 2740 | 119 |
| 365 | 20241204 | 132700 | 2725870645 | 2745 | 2740 | 2750 | 2740 | 206 |
| 366 | 20241204 | 132600 | 2725306155 | 2740 | 2750 | 2750 | 2740 | 2542 |
| 367 | 20241204 | 132500 | 2718320970 | 2755 | 2755 | 2755 | 2755 | 0 |
| 368 | 20241204 | 132400 | 2718320970 | 2755 | 2760 | 2760 | 2755 | 268 |
| 369 | 20241204 | 132300 | 2717581630 | 2760 | 2755 | 2760 | 2755 | 149 |
| 370 | 20241204 | 132200 | 2717170405 | 2760 | 2755 | 2760 | 2755 | 21 |
| 371 | 20241204 | 132100 | 2717112545 | 2760 | 2760 | 2760 | 2760 | 0 |
| 372 | 20241204 | 132000 | 2717112545 | 2760 | 2750 | 2760 | 2750 | 249 |
| 373 | 20241204 | 131900 | 2716425340 | 2755 | 2750 | 2755 | 2750 | 1404 |
| 374 | 20241204 | 131800 | 2712564325 | 2755 | 2755 | 2755 | 2750 | 479 |
| 375 | 20241204 | 131700 | 2711244685 | 2755 | 2760 | 2760 | 2755 | 419 |
| 376 | 20241204 | 131600 | 2710088250 | 2760 | 2765 | 2765 | 2760 | 64 |
| 377 | 20241204 | 131500 | 2709911560 | 2760 | 2760 | 2760 | 2760 | 595 |
| 378 | 20241204 | 131400 | 2708269360 | 2755 | 2750 | 2760 | 2750 | 3637 |
| 379 | 20241204 | 131300 | 2698234255 | 2750 | 2750 | 2750 | 2750 | 1 |
| 380 | 20241204 | 131200 | 2698231505 | 2745 | 2750 | 2755 | 2745 | 503 |
| 381 | 20241204 | 131100 | 2696848250 | 2745 | 2755 | 2755 | 2745 | 5912 |
| 382 | 20241204 | 131000 | 2680579790 | 2755 | 2755 | 2760 | 2755 | 3 |
| 383 | 20241204 | 130900 | 2680571520 | 2755 | 2760 | 2760 | 2755 | 16 |
| 384 | 20241204 | 130800 | 2680527425 | 2755 | 2755 | 2755 | 2755 | 505 |
| 385 | 20241204 | 130700 | 2679136150 | 2755 | 2755 | 2755 | 2755 | 600 |
| 386 | 20241204 | 130600 | 2677483150 | 2755 | 2755 | 2755 | 2755 | 584 |
| 387 | 20241204 | 130500 | 2675874230 | 2755 | 2755 | 2760 | 2755 | 1260 |
| 388 | 20241204 | 130400 | 2672400150 | 2755 | 2755 | 2755 | 2755 | 100 |
| 389 | 20241204 | 130300 | 2672124650 | 2755 | 2760 | 2760 | 2755 | 1021 |
| 390 | 20241204 | 130200 | 2669311695 | 2755 | 2760 | 2760 | 2755 | 501 |
| 391 | 20241204 | 130100 | 2667928940 | 2755 | 2755 | 2755 | 2755 | 20 |
| 392 | 20241204 | 130000 | 2667873840 | 2760 | 2755 | 2760 | 2755 | 61 |
| 393 | 20241204 | 125900 | 2667705735 | 2755 | 2755 | 2755 | 2755 | 108 |
| 394 | 20241204 | 125800 | 2667408195 | 2755 | 2760 | 2760 | 2750 | 338 |
| 395 | 20241204 | 125700 | 2666476760 | 2755 | 2760 | 2760 | 2750 | 12 |
| 396 | 20241204 | 125600 | 2666443655 | 2750 | 2765 | 2765 | 2750 | 2165 |
| 397 | 20241204 | 125500 | 2660459470 | 2765 | 2760 | 2765 | 2760 | 1158 |
| 398 | 20241204 | 125400 | 2657260110 | 2760 | 2770 | 2775 | 2755 | 5690 |
| 399 | 20241204 | 125300 | 2641537515 | 2775 | 2775 | 2780 | 2770 | 5109 |
| 400 | 20241204 | 125200 | 2627359530 | 2780 | 2780 | 2780 | 2775 | 1008 |
| 401 | 20241204 | 125100 | 2624558530 | 2780 | 2775 | 2785 | 2775 | 6440 |
| 402 | 20241204 | 125000 | 2606652920 | 2775 | 2750 | 2790 | 2745 | 20646 |
| 403 | 20241204 | 124900 | 2549492805 | 2745 | 2740 | 2745 | 2735 | 1559 |
| 404 | 20241204 | 124800 | 2545215370 | 2735 | 2740 | 2740 | 2735 | 850 |
| 405 | 20241204 | 124700 | 2542887585 | 2740 | 2735 | 2740 | 2735 | 103 |
| 406 | 20241204 | 124600 | 2542605870 | 2735 | 2740 | 2740 | 2735 | 1918 |
| 407 | 20241204 | 124500 | 2537350865 | 2735 | 2735 | 2735 | 2735 | 53 |
| 408 | 20241204 | 124400 | 2537205910 | 2730 | 2735 | 2735 | 2730 | 608 |
| 409 | 20241204 | 124300 | 2535543040 | 2730 | 2735 | 2735 | 2730 | 1102 |
| 410 | 20241204 | 124200 | 2532529080 | 2735 | 2735 | 2735 | 2735 | 601 |
| 411 | 20241204 | 124100 | 2530885345 | 2735 | 2735 | 2735 | 2735 | 980 |
| 412 | 20241204 | 124000 | 2528205045 | 2735 | 2730 | 2735 | 2730 | 2 |
| 413 | 20241204 | 123900 | 2528199580 | 2735 | 2735 | 2735 | 2730 | 2163 |
| 414 | 20241204 | 123800 | 2522288775 | 2735 | 2735 | 2740 | 2735 | 675 |
| 415 | 20241204 | 123700 | 2520442625 | 2735 | 2730 | 2735 | 2730 | 2912 |
| 416 | 20241204 | 123600 | 2512489310 | 2730 | 2730 | 2730 | 2730 | 1260 |
| 417 | 20241204 | 123500 | 2509049510 | 2730 | 2730 | 2730 | 2730 | 436 |
| 418 | 20241204 | 123400 | 2507859230 | 2735 | 2730 | 2735 | 2730 | 201 |
| 419 | 20241204 | 123300 | 2507310495 | 2730 | 2735 | 2735 | 2730 | 201 |
| 420 | 20241204 | 123200 | 2506761760 | 2730 | 2730 | 2730 | 2730 | 230 |
| 421 | 20241204 | 123100 | 2506133860 | 2735 | 2730 | 2735 | 2730 | 578 |
| 422 | 20241204 | 123000 | 2504553920 | 2730 | 2730 | 2730 | 2730 | 62 |
| 423 | 20241204 | 122900 | 2504384660 | 2730 | 2730 | 2730 | 2730 | 0 |
| 424 | 20241204 | 122800 | 2504384660 | 2730 | 2730 | 2730 | 2730 | 69 |
| 425 | 20241204 | 122700 | 2504196290 | 2730 | 2730 | 2730 | 2730 | 13 |
| 426 | 20241204 | 122600 | 2504160800 | 2725 | 2730 | 2730 | 2725 | 121 |
| 427 | 20241204 | 122500 | 2503830475 | 2725 | 2725 | 2725 | 2725 | 0 |
| 428 | 20241204 | 122400 | 2503830475 | 2725 | 2725 | 2725 | 2725 | 9 |
| 429 | 20241204 | 122300 | 2503805950 | 2725 | 2725 | 2725 | 2725 | 0 |
| 430 | 20241204 | 122200 | 2503805950 | 2725 | 2730 | 2730 | 2725 | 211 |
| 431 | 20241204 | 122100 | 2503230970 | 2725 | 2730 | 2730 | 2725 | 1400 |
| 432 | 20241204 | 122000 | 2499411730 | 2730 | 2735 | 2735 | 2730 | 1111 |
| 433 | 20241204 | 121900 | 2496378150 | 2735 | 2735 | 2735 | 2730 | 2121 |
| 434 | 20241204 | 121800 | 2490582215 | 2735 | 2735 | 2735 | 2735 | 92 |
| 435 | 20241204 | 121700 | 2490330595 | 2730 | 2725 | 2730 | 2725 | 3377 |
| 436 | 20241204 | 121600 | 2481113390 | 2720 | 2720 | 2720 | 2720 | 2 |
| 437 | 20241204 | 121500 | 2481107950 | 2720 | 2715 | 2720 | 2715 | 5 |
| 438 | 20241204 | 121400 | 2481094370 | 2730 | 2730 | 2730 | 2730 | 3 |
| 439 | 20241204 | 121300 | 2481086180 | 2725 | 2715 | 2725 | 2715 | 8 |
| 440 | 20241204 | 121200 | 2481064445 | 2715 | 2710 | 2715 | 2710 | 3 |
| 441 | 20241204 | 121100 | 2481056305 | 2730 | 2730 | 2730 | 2710 | 1518 |
| 442 | 20241204 | 121000 | 2476923095 | 2730 | 2730 | 2735 | 2730 | 25 |
| 443 | 20241204 | 120900 | 2476854840 | 2730 | 2735 | 2735 | 2730 | 41 |
| 444 | 20241204 | 120800 | 2476742895 | 2730 | 2730 | 2730 | 2730 | 1250 |
| 445 | 20241204 | 120700 | 2473330395 | 2730 | 2730 | 2730 | 2730 | 2254 |
| 446 | 20241204 | 120600 | 2467176975 | 2730 | 2725 | 2730 | 2725 | 728 |
| 447 | 20241204 | 120500 | 2465189550 | 2725 | 2725 | 2730 | 2715 | 2426 |
| 448 | 20241204 | 120400 | 2458581175 | 2730 | 2725 | 2730 | 2725 | 199 |
| 449 | 20241204 | 120300 | 2458037990 | 2725 | 2725 | 2725 | 2725 | 0 |
| 450 | 20241204 | 120200 | 2458037990 | 2725 | 2720 | 2725 | 2720 | 2 |
| 451 | 20241204 | 120100 | 2458032545 | 2730 | 2725 | 2730 | 2725 | 371 |
| 452 | 20241204 | 120000 | 2457019735 | 2725 | 2720 | 2725 | 2715 | 403 |
| 453 | 20241204 | 115900 | 2455923730 | 2730 | 2720 | 2730 | 2720 | 2034 |
| 454 | 20241204 | 115800 | 2450380975 | 2720 | 2720 | 2720 | 2720 | 302 |
| 455 | 20241204 | 115700 | 2449559535 | 2720 | 2720 | 2720 | 2720 | 11 |
| 456 | 20241204 | 115600 | 2449529615 | 2720 | 2715 | 2720 | 2710 | 995 |
| 457 | 20241204 | 115500 | 2446828210 | 2715 | 2715 | 2715 | 2715 | 12 |
| 458 | 20241204 | 115400 | 2446795630 | 2710 | 2715 | 2720 | 2710 | 2202 |
| 459 | 20241204 | 115300 | 2440820700 | 2715 | 2715 | 2715 | 2715 | 0 |
| 460 | 20241204 | 115200 | 2440820700 | 2715 | 2715 | 2715 | 2715 | 278 |
| 461 | 20241204 | 115100 | 2440065930 | 2710 | 2710 | 2710 | 2710 | 2523 |
| 462 | 20241204 | 115000 | 2433228600 | 2725 | 2720 | 2725 | 2720 | 1994 |
| 463 | 20241204 | 114900 | 2427804405 | 2720 | 2715 | 2720 | 2715 | 3 |
| 464 | 20241204 | 114800 | 2427796255 | 2710 | 2705 | 2710 | 2705 | 4828 |
| 465 | 20241204 | 114700 | 2414712425 | 2710 | 2700 | 2710 | 2700 | 5366 |
| 466 | 20241204 | 114600 | 2400187470 | 2700 | 2705 | 2710 | 2700 | 800 |
| 467 | 20241204 | 114500 | 2398025695 | 2705 | 2705 | 2705 | 2705 | 101 |
| 468 | 20241204 | 114400 | 2397752490 | 2710 | 2685 | 2710 | 2685 | 212 |
| 469 | 20241204 | 114300 | 2397179575 | 2690 | 2695 | 2695 | 2680 | 20693 |
| 470 | 20241204 | 114200 | 2341606875 | 2700 | 2705 | 2705 | 2700 | 671 |
| 471 | 20241204 | 114100 | 2339795170 | 2700 | 2700 | 2700 | 2700 | 2453 |
| 472 | 20241204 | 114000 | 2333172070 | 2700 | 2700 | 2700 | 2700 | 31 |
| 473 | 20241204 | 113900 | 2333088370 | 2705 | 2700 | 2705 | 2700 | 23 |
| 474 | 20241204 | 113800 | 2333026180 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 475 | 20241204 | 113700 | 2330326180 | 2700 | 2700 | 2700 | 2700 | 68 |
| 476 | 20241204 | 113600 | 2330142580 | 2700 | 2700 | 2700 | 2700 | 807 |
| 477 | 20241204 | 113500 | 2327963680 | 2700 | 2700 | 2700 | 2700 | 35 |
| 478 | 20241204 | 113400 | 2327869180 | 2700 | 2700 | 2700 | 2700 | 1 |
| 479 | 20241204 | 113300 | 2327866480 | 2710 | 2700 | 2710 | 2700 | 4338 |
| 480 | 20241204 | 113200 | 2316153855 | 2705 | 2700 | 2705 | 2700 | 520 |
| 481 | 20241204 | 113100 | 2314747355 | 2700 | 2705 | 2710 | 2700 | 1502 |
| 482 | 20241204 | 113000 | 2310690260 | 2705 | 2705 | 2705 | 2700 | 838 |
| 483 | 20241204 | 112900 | 2308423975 | 2705 | 2705 | 2705 | 2700 | 337 |
| 484 | 20241204 | 112800 | 2307512495 | 2710 | 2705 | 2710 | 2700 | 10048 |
| 485 | 20241204 | 112700 | 2280332655 | 2710 | 2705 | 2715 | 2705 | 1239 |
| 486 | 20241204 | 112600 | 2276980655 | 2705 | 2695 | 2705 | 2695 | 1084 |
| 487 | 20241204 | 112500 | 2274049165 | 2700 | 2700 | 2700 | 2700 | 456 |
| 488 | 20241204 | 112400 | 2272817965 | 2695 | 2695 | 2695 | 2695 | 401 |
| 489 | 20241204 | 112300 | 2271737270 | 2690 | 2685 | 2690 | 2685 | 386 |
| 490 | 20241204 | 112200 | 2270700805 | 2690 | 2690 | 2690 | 2685 | 96 |
| 491 | 20241204 | 112100 | 2270442570 | 2690 | 2695 | 2695 | 2690 | 270 |
| 492 | 20241204 | 112000 | 2269715175 | 2690 | 2690 | 2690 | 2690 | 97 |
| 493 | 20241204 | 111900 | 2269454245 | 2680 | 2695 | 2700 | 2680 | 6267 |
| 494 | 20241204 | 111800 | 2252545115 | 2695 | 2690 | 2695 | 2685 | 793 |
| 495 | 20241204 | 111700 | 2250409670 | 2690 | 2675 | 2690 | 2675 | 23 |
| 496 | 20241204 | 111600 | 2250347935 | 2670 | 2685 | 2685 | 2670 | 57 |
| 497 | 20241204 | 111500 | 2250195640 | 2685 | 2675 | 2690 | 2670 | 1083 |
| 498 | 20241204 | 111400 | 2247295825 | 2675 | 2675 | 2675 | 2675 | 1282 |
| 499 | 20241204 | 111300 | 2243866475 | 2670 | 2670 | 2675 | 2670 | 1303 |
| 500 | 20241204 | 111200 | 2240381240 | 2670 | 2670 | 2675 | 2670 | 307 |
| 501 | 20241204 | 111100 | 2239561535 | 2670 | 2675 | 2675 | 2670 | 426 |
| 502 | 20241204 | 111000 | 2238422020 | 2675 | 2685 | 2685 | 2675 | 608 |
| 503 | 20241204 | 110900 | 2236790535 | 2685 | 2685 | 2710 | 2680 | 1224 |
| 504 | 20241204 | 110800 | 2233506255 | 2685 | 2670 | 2715 | 2670 | 857 |
| 505 | 20241204 | 110700 | 2231205320 | 2680 | 2670 | 2680 | 2670 | 4173 |
| 506 | 20241204 | 110600 | 2220022465 | 2665 | 2675 | 2675 | 2655 | 4942 |
| 507 | 20241204 | 110500 | 2206870505 | 2675 | 2665 | 2675 | 2665 | 813 |
| 508 | 20241204 | 110400 | 2204701355 | 2665 | 2665 | 2665 | 2655 | 22749 |
| 509 | 20241204 | 110300 | 2144174640 | 2665 | 2670 | 2670 | 2660 | 3393 |
| 510 | 20241204 | 110200 | 2135132470 | 2670 | 2675 | 2675 | 2665 | 4016 |
| 511 | 20241204 | 110100 | 2124405040 | 2680 | 2675 | 2680 | 2670 | 5636 |
| 512 | 20241204 | 110000 | 2109332255 | 2675 | 2675 | 2680 | 2670 | 1785 |
| 513 | 20241204 | 105900 | 2104556885 | 2680 | 2690 | 2690 | 2660 | 13207 |
| 514 | 20241204 | 105800 | 2069241350 | 2685 | 2695 | 2695 | 2685 | 18512 |
| 515 | 20241204 | 105700 | 2019436445 | 2695 | 2700 | 2700 | 2690 | 6960 |
| 516 | 20241204 | 105600 | 2000674270 | 2700 | 2710 | 2710 | 2700 | 9072 |
| 517 | 20241204 | 105500 | 1976168875 | 2710 | 2715 | 2715 | 2705 | 9697 |
| 518 | 20241204 | 105400 | 1949908670 | 2720 | 2720 | 2720 | 2720 | 0 |
| 519 | 20241204 | 105300 | 1949908670 | 2720 | 2720 | 2720 | 2720 | 11 |
| 520 | 20241204 | 105200 | 1949878750 | 2720 | 2715 | 2720 | 2715 | 93 |
| 521 | 20241204 | 105100 | 1949625800 | 2725 | 2715 | 2725 | 2710 | 5 |
| 522 | 20241204 | 105000 | 1949612220 | 2710 | 2715 | 2725 | 2705 | 7949 |
| 523 | 20241204 | 104900 | 1928069535 | 2715 | 2720 | 2735 | 2715 | 4249 |
| 524 | 20241204 | 104800 | 1916531920 | 2720 | 2725 | 2725 | 2720 | 6979 |
| 525 | 20241204 | 104700 | 1897549010 | 2725 | 2720 | 2725 | 2720 | 21 |
| 526 | 20241204 | 104600 | 1897491790 | 2730 | 2730 | 2735 | 2725 | 10114 |
| 527 | 20241204 | 104500 | 1869905685 | 2740 | 2740 | 2740 | 2735 | 796 |
| 528 | 20241204 | 104400 | 1867724650 | 2725 | 2720 | 2745 | 2720 | 7458 |
| 529 | 20241204 | 104300 | 1847342370 | 2745 | 2720 | 2760 | 2720 | 1330 |
| 530 | 20241204 | 104200 | 1843714910 | 2715 | 2720 | 2720 | 2715 | 1613 |
| 531 | 20241204 | 104100 | 1839327860 | 2715 | 2720 | 2720 | 2710 | 6 |
| 532 | 20241204 | 104000 | 1839311560 | 2720 | 2710 | 2720 | 2705 | 456 |
| 533 | 20241204 | 103900 | 1838077140 | 2700 | 2710 | 2710 | 2700 | 1269 |
| 534 | 20241204 | 103800 | 1834638160 | 2705 | 2700 | 2710 | 2700 | 1646 |
| 535 | 20241204 | 103700 | 1830191175 | 2705 | 2710 | 2710 | 2705 | 3007 |
| 536 | 20241204 | 103600 | 1822057115 | 2705 | 2710 | 2710 | 2705 | 3451 |
| 537 | 20241204 | 103500 | 1812710795 | 2705 | 2705 | 2710 | 2705 | 597 |
| 538 | 20241204 | 103400 | 1811092935 | 2710 | 2710 | 2715 | 2705 | 18099 |
| 539 | 20241204 | 103300 | 1762096140 | 2710 | 2715 | 2720 | 2710 | 1083 |
| 540 | 20241204 | 103200 | 1759156160 | 2715 | 2715 | 2715 | 2715 | 1 |
| 541 | 20241204 | 103100 | 1759153445 | 2720 | 2725 | 2725 | 2720 | 985 |
| 542 | 20241204 | 103000 | 1756470825 | 2715 | 2715 | 2725 | 2710 | 4577 |
| 543 | 20241204 | 102900 | 1744064750 | 2710 | 2725 | 2730 | 2710 | 13686 |
| 544 | 20241204 | 102800 | 1706912025 | 2730 | 2720 | 2730 | 2715 | 2066 |
| 545 | 20241204 | 102700 | 1701294980 | 2720 | 2720 | 2725 | 2715 | 4178 |
| 546 | 20241204 | 102600 | 1689932545 | 2720 | 2725 | 2725 | 2720 | 11723 |
| 547 | 20241204 | 102500 | 1658031825 | 2730 | 2730 | 2730 | 2730 | 0 |
| 548 | 20241204 | 102400 | 1658031825 | 2730 | 2730 | 2730 | 2725 | 1933 |
| 549 | 20241204 | 102300 | 1652762750 | 2740 | 2735 | 2740 | 2735 | 66 |
| 550 | 20241204 | 102200 | 1652581965 | 2745 | 2740 | 2745 | 2735 | 502 |
| 551 | 20241204 | 102100 | 1651205800 | 2745 | 2730 | 2745 | 2725 | 875 |
| 552 | 20241204 | 102000 | 1648817095 | 2725 | 2725 | 2745 | 2725 | 606 |
| 553 | 20241204 | 101900 | 1647164245 | 2725 | 2735 | 2735 | 2725 | 2547 |
| 554 | 20241204 | 101800 | 1640221645 | 2730 | 2730 | 2735 | 2725 | 1171 |
| 555 | 20241204 | 101700 | 1637022585 | 2720 | 2735 | 2735 | 2720 | 8730 |
| 556 | 20241204 | 101600 | 1613238720 | 2735 | 2740 | 2740 | 2735 | 2147 |
| 557 | 20241204 | 101500 | 1607366165 | 2745 | 2740 | 2745 | 2740 | 213 |
| 558 | 20241204 | 101400 | 1606781685 | 2740 | 2745 | 2745 | 2735 | 1202 |
| 559 | 20241204 | 101300 | 1603492630 | 2745 | 2745 | 2745 | 2745 | 500 |
| 560 | 20241204 | 101200 | 1602120130 | 2740 | 2745 | 2745 | 2740 | 1010 |
| 561 | 20241204 | 101100 | 1599352680 | 2745 | 2740 | 2745 | 2740 | 2337 |
| 562 | 20241204 | 101000 | 1592949235 | 2740 | 2745 | 2745 | 2740 | 1061 |
| 563 | 20241204 | 100900 | 1590039015 | 2745 | 2745 | 2745 | 2745 | 11 |
| 564 | 20241204 | 100800 | 1590008820 | 2745 | 2745 | 2745 | 2740 | 866 |
| 565 | 20241204 | 100700 | 1587634155 | 2750 | 2755 | 2755 | 2745 | 115 |
| 566 | 20241204 | 100600 | 1587317900 | 2755 | 2745 | 2755 | 2745 | 3012 |
| 567 | 20241204 | 100500 | 1579029060 | 2745 | 2745 | 2745 | 2745 | 309 |
| 568 | 20241204 | 100400 | 1578180855 | 2745 | 2735 | 2745 | 2735 | 340 |
| 569 | 20241204 | 100300 | 1577247890 | 2730 | 2725 | 2735 | 2725 | 942 |
| 570 | 20241204 | 100200 | 1574671535 | 2730 | 2725 | 2730 | 2725 | 1134 |
| 571 | 20241204 | 100100 | 1571580415 | 2725 | 2730 | 2735 | 2725 | 4585 |
| 572 | 20241204 | 100000 | 1559071220 | 2730 | 2730 | 2730 | 2720 | 10916 |
| 573 | 20241204 | 095900 | 1529335290 | 2725 | 2730 | 2730 | 2725 | 303 |
| 574 | 20241204 | 095800 | 1528508115 | 2730 | 2735 | 2735 | 2730 | 3891 |
| 575 | 20241204 | 095700 | 1517882140 | 2740 | 2745 | 2745 | 2740 | 1294 |
| 576 | 20241204 | 095600 | 1514335080 | 2740 | 2735 | 2740 | 2735 | 3507 |
| 577 | 20241204 | 095500 | 1504743430 | 2740 | 2740 | 2740 | 2740 | 0 |
| 578 | 20241204 | 095400 | 1504743430 | 2740 | 2740 | 2740 | 2740 | 179 |
| 579 | 20241204 | 095300 | 1504252970 | 2740 | 2740 | 2740 | 2740 | 9 |
| 580 | 20241204 | 095200 | 1504228310 | 2735 | 2735 | 2735 | 2730 | 12041 |
| 581 | 20241204 | 095100 | 1471306180 | 2735 | 2735 | 2740 | 2730 | 25085 |
| 582 | 20241204 | 095000 | 1402772270 | 2735 | 2735 | 2735 | 2730 | 2631 |
| 583 | 20241204 | 094900 | 1395579160 | 2735 | 2730 | 2735 | 2730 | 253 |
| 584 | 20241204 | 094800 | 1394887865 | 2735 | 2735 | 2740 | 2720 | 4835 |
| 585 | 20241204 | 094700 | 1381701195 | 2740 | 2740 | 2740 | 2740 | 67 |
| 586 | 20241204 | 094600 | 1381517615 | 2740 | 2735 | 2740 | 2730 | 10344 |
| 587 | 20241204 | 094500 | 1353250275 | 2725 | 2720 | 2730 | 2720 | 20554 |
| 588 | 20241204 | 094400 | 1297301570 | 2720 | 2720 | 2720 | 2715 | 8620 |
| 589 | 20241204 | 094300 | 1273857630 | 2730 | 2720 | 2730 | 2715 | 6820 |
| 590 | 20241204 | 094200 | 1255312720 | 2715 | 2720 | 2730 | 2715 | 7930 |
| 591 | 20241204 | 094100 | 1233750890 | 2720 | 2730 | 2730 | 2720 | 5933 |
| 592 | 20241204 | 094000 | 1217592110 | 2750 | 2750 | 2750 | 2750 | 111 |
| 593 | 20241204 | 093900 | 1217286860 | 2750 | 2745 | 2750 | 2720 | 6127 |
| 594 | 20241204 | 093800 | 1200510235 | 2750 | 2755 | 2755 | 2745 | 1793 |
| 595 | 20241204 | 093700 | 1195586120 | 2755 | 2765 | 2765 | 2755 | 1174 |
| 596 | 20241204 | 093600 | 1192346070 | 2760 | 2765 | 2765 | 2745 | 4724 |
| 597 | 20241204 | 093500 | 1179331345 | 2755 | 2755 | 2755 | 2750 | 2506 |
| 598 | 20241204 | 093400 | 1172428085 | 2755 | 2765 | 2770 | 2745 | 28941 |
| 599 | 20241204 | 093300 | 1092600860 | 2760 | 2770 | 2770 | 2760 | 6077 |
| 600 | 20241204 | 093200 | 1075801110 | 2770 | 2775 | 2775 | 2770 | 14137 |
| 601 | 20241204 | 093100 | 1036573325 | 2775 | 2770 | 2775 | 2770 | 1855 |
| 602 | 20241204 | 093000 | 1031428340 | 2775 | 2775 | 2775 | 2775 | 1568 |
| 603 | 20241204 | 092900 | 1027077140 | 2775 | 2780 | 2780 | 2775 | 9969 |
| 604 | 20241204 | 092800 | 999406230 | 2785 | 2775 | 2785 | 2775 | 17691 |
| 605 | 20241204 | 092700 | 950243435 | 2775 | 2775 | 2780 | 2770 | 4010 |
| 606 | 20241204 | 092600 | 939116235 | 2780 | 2780 | 2780 | 2765 | 17062 |
| 607 | 20241204 | 092500 | 891781330 | 2785 | 2780 | 2790 | 2780 | 11323 |
| 608 | 20241204 | 092400 | 860209510 | 2775 | 2785 | 2795 | 2775 | 9378 |
| 609 | 20241204 | 092300 | 834136580 | 2785 | 2795 | 2805 | 2785 | 14888 |
| 610 | 20241204 | 092200 | 792492920 | 2795 | 2790 | 2795 | 2785 | 10868 |
| 611 | 20241204 | 092100 | 762161440 | 2785 | 2775 | 2790 | 2775 | 12822 |
| 612 | 20241204 | 092000 | 726479210 | 2775 | 2770 | 2780 | 2770 | 3278 |
| 613 | 20241204 | 091900 | 717381015 | 2775 | 2775 | 2775 | 2770 | 4144 |
| 614 | 20241204 | 091800 | 705898920 | 2775 | 2765 | 2780 | 2765 | 13305 |
| 615 | 20241204 | 091700 | 669009610 | 2770 | 2765 | 2770 | 2765 | 10324 |
| 616 | 20241204 | 091600 | 640434035 | 2765 | 2760 | 2775 | 2755 | 10933 |
| 617 | 20241204 | 091500 | 610215665 | 2760 | 2765 | 2765 | 2755 | 5412 |
| 618 | 20241204 | 091400 | 595277580 | 2760 | 2780 | 2790 | 2760 | 26524 |
| 619 | 20241204 | 091300 | 521739080 | 2785 | 2760 | 2795 | 2755 | 18419 |
| 620 | 20241204 | 091200 | 470644175 | 2760 | 2750 | 2765 | 2745 | 4967 |
| 621 | 20241204 | 091100 | 456954935 | 2750 | 2745 | 2755 | 2735 | 7660 |
| 622 | 20241204 | 091000 | 435925535 | 2735 | 2740 | 2755 | 2735 | 6202 |
| 623 | 20241204 | 090900 | 418881040 | 2745 | 2735 | 2745 | 2730 | 5209 |
| 624 | 20241204 | 090800 | 404622210 | 2740 | 2730 | 2740 | 2730 | 10694 |
| 625 | 20241204 | 090700 | 375392240 | 2725 | 2715 | 2730 | 2715 | 7056 |
| 626 | 20241204 | 090600 | 356185890 | 2710 | 2710 | 2715 | 2705 | 7893 |
| 627 | 20241204 | 090500 | 334813860 | 2710 | 2720 | 2725 | 2705 | 23993 |
| 628 | 20241204 | 090400 | 269604410 | 2715 | 2705 | 2725 | 2705 | 8694 |
| 629 | 20241204 | 090300 | 245974025 | 2700 | 2695 | 2705 | 2690 | 14199 |
| 630 | 20241204 | 090200 | 207651615 | 2695 | 2690 | 2695 | 2685 | 8688 |
| 631 | 20241204 | 090100 | 184276970 | 2705 | 2690 | 2710 | 2685 | 23489 |
| 632 | 20241204 | 090000 | 121050165 | 2690 | 2675 | 2700 | 2675 | 45136 |