30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 191400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 12658 |
| 3 | 20241202 | 191300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 4 | 20241202 | 191200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 5 | 20241202 | 191100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 6 | 20241202 | 191000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 7 | 20241202 | 190900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 8 | 20241202 | 190800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 9 | 20241202 | 190700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 10 | 20241202 | 190600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 11 | 20241202 | 190500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 12 | 20241202 | 190400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 13 | 20241202 | 190300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 14 | 20241202 | 190200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 15 | 20241202 | 190100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 16 | 20241202 | 190000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 17 | 20241202 | 185900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 18 | 20241202 | 185800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 19 | 20241202 | 185700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 20 | 20241202 | 185600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 21 | 20241202 | 185500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 22 | 20241202 | 185400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 23 | 20241202 | 185300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 24 | 20241202 | 185200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 25 | 20241202 | 185100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 26 | 20241202 | 185000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 27 | 20241202 | 184900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 28 | 20241202 | 184800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 29 | 20241202 | 184700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 30 | 20241202 | 184600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 31 | 20241202 | 184500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 32 | 20241202 | 184400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 12658 |
| 33 | 20241202 | 184300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 34 | 20241202 | 184200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 35 | 20241202 | 184100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 36 | 20241202 | 184000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 37 | 20241202 | 183900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 38 | 20241202 | 183800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 39 | 20241202 | 183700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 40 | 20241202 | 183600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 41 | 20241202 | 183500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 42 | 20241202 | 183400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 43 | 20241202 | 183300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 44 | 20241202 | 183200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 45 | 20241202 | 183100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 46 | 20241202 | 183000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 47 | 20241202 | 182900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 48 | 20241202 | 182800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 49 | 20241202 | 182700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 50 | 20241202 | 182600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 51 | 20241202 | 182500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 52 | 20241202 | 182400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 53 | 20241202 | 182300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 54 | 20241202 | 182200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 55 | 20241202 | 182100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 56 | 20241202 | 182000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 57 | 20241202 | 181900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 58 | 20241202 | 181800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 59 | 20241202 | 181700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 60 | 20241202 | 181600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 61 | 20241202 | 181500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 62 | 20241202 | 181400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 12658 |
| 63 | 20241202 | 181300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 64 | 20241202 | 181200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 65 | 20241202 | 181100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 66 | 20241202 | 181000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 67 | 20241202 | 180900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 68 | 20241202 | 180800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 69 | 20241202 | 180700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 70 | 20241202 | 180600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 71 | 20241202 | 180500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 72 | 20241202 | 180400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 73 | 20241202 | 180300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 74 | 20241202 | 180200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 75 | 20241202 | 180100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 76 | 20241202 | 180000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 77 | 20241202 | 175900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 78 | 20241202 | 175800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 79 | 20241202 | 175700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 80 | 20241202 | 175600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 81 | 20241202 | 175500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 82 | 20241202 | 175400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 83 | 20241202 | 175300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 84 | 20241202 | 175200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 85 | 20241202 | 175100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 86 | 20241202 | 175000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 87 | 20241202 | 174900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 88 | 20241202 | 174800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 89 | 20241202 | 174700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 90 | 20241202 | 174600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 91 | 20241202 | 174500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 92 | 20241202 | 174400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 12658 |
| 93 | 20241202 | 174300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 94 | 20241202 | 174200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 95 | 20241202 | 174100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 96 | 20241202 | 174000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 97 | 20241202 | 173900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 98 | 20241202 | 173800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 99 | 20241202 | 173700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 100 | 20241202 | 173600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 101 | 20241202 | 173500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 102 | 20241202 | 173400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 103 | 20241202 | 173300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 104 | 20241202 | 173200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 105 | 20241202 | 173100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 106 | 20241202 | 173000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 107 | 20241202 | 172900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 108 | 20241202 | 172800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 109 | 20241202 | 172700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 110 | 20241202 | 172600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 111 | 20241202 | 172500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 112 | 20241202 | 172400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 113 | 20241202 | 172300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 114 | 20241202 | 172200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 115 | 20241202 | 172100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 116 | 20241202 | 172000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 117 | 20241202 | 171900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 118 | 20241202 | 171800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 119 | 20241202 | 171700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 120 | 20241202 | 171600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 121 | 20241202 | 171500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 122 | 20241202 | 171400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 12658 |
| 123 | 20241202 | 171300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 124 | 20241202 | 171200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 125 | 20241202 | 171100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 126 | 20241202 | 171000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 127 | 20241202 | 170900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 128 | 20241202 | 170800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 129 | 20241202 | 170700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 130 | 20241202 | 170600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 131 | 20241202 | 170500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 132 | 20241202 | 170400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 133 | 20241202 | 170300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 134 | 20241202 | 170200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 135 | 20241202 | 170100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 136 | 20241202 | 170000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 137 | 20241202 | 165900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 138 | 20241202 | 165800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 139 | 20241202 | 165700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 140 | 20241202 | 165600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 141 | 20241202 | 165500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 142 | 20241202 | 165400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 143 | 20241202 | 165300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 144 | 20241202 | 165200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 145 | 20241202 | 165100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 146 | 20241202 | 165000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 147 | 20241202 | 164900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 148 | 20241202 | 164800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 149 | 20241202 | 164700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 150 | 20241202 | 164600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 151 | 20241202 | 164500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 152 | 20241202 | 164400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 12658 |
| 153 | 20241202 | 164300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 154 | 20241202 | 164200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 155 | 20241202 | 164100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 156 | 20241202 | 164000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 157 | 20241202 | 163900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 158 | 20241202 | 163800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 159 | 20241202 | 163700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 160 | 20241202 | 163600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 161 | 20241202 | 163500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 162 | 20241202 | 163400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 163 | 20241202 | 163300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 164 | 20241202 | 163200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 165 | 20241202 | 163100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 166 | 20241202 | 163000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 167 | 20241202 | 162900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 168 | 20241202 | 162800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 169 | 20241202 | 162700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 170 | 20241202 | 162600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 171 | 20241202 | 162500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 172 | 20241202 | 162400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 173 | 20241202 | 162300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 174 | 20241202 | 162200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 175 | 20241202 | 162100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 176 | 20241202 | 162000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 177 | 20241202 | 161900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 178 | 20241202 | 161800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 179 | 20241202 | 161700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 180 | 20241202 | 161600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 181 | 20241202 | 161500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 182 | 20241202 | 161400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 12658 |
| 183 | 20241202 | 161300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 184 | 20241202 | 161200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 185 | 20241202 | 161100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 186 | 20241202 | 161000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 187 | 20241202 | 160900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 188 | 20241202 | 160800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 189 | 20241202 | 160700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 190 | 20241202 | 160600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 191 | 20241202 | 160500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 192 | 20241202 | 160400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 193 | 20241202 | 160300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 194 | 20241202 | 160200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 195 | 20241202 | 160100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 196 | 20241202 | 160000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 197 | 20241202 | 155900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 198 | 20241202 | 155800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 199 | 20241202 | 155700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 200 | 20241202 | 155600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 201 | 20241202 | 155500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 202 | 20241202 | 155400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 203 | 20241202 | 155300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 204 | 20241202 | 155200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 205 | 20241202 | 155100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 206 | 20241202 | 155000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 207 | 20241202 | 154900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 208 | 20241202 | 154800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 209 | 20241202 | 154700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 210 | 20241202 | 154600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 211 | 20241202 | 154500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 212 | 20241202 | 154400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 12658 |
| 213 | 20241202 | 154300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 214 | 20241202 | 154200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 215 | 20241202 | 154100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 216 | 20241202 | 154000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 217 | 20241202 | 153900 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 218 | 20241202 | 153800 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 219 | 20241202 | 153700 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 220 | 20241202 | 153600 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 221 | 20241202 | 153500 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 222 | 20241202 | 153400 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 223 | 20241202 | 153300 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 224 | 20241202 | 153200 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 225 | 20241202 | 153100 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 0 |
| 226 | 20241202 | 153000 | 1313780225 | 2665 | 2665 | 2665 | 2665 | 12658 |
| 227 | 20241202 | 152900 | 1280046655 | 2685 | 2685 | 2685 | 2685 | 0 |
| 228 | 20241202 | 152800 | 1280046655 | 2685 | 2685 | 2685 | 2685 | 0 |
| 229 | 20241202 | 152700 | 1280046655 | 2685 | 2685 | 2685 | 2685 | 0 |
| 230 | 20241202 | 152600 | 1280046655 | 2685 | 2685 | 2685 | 2685 | 0 |
| 231 | 20241202 | 152500 | 1280046655 | 2685 | 2685 | 2685 | 2685 | 0 |
| 232 | 20241202 | 152400 | 1280046655 | 2685 | 2685 | 2685 | 2685 | 0 |
| 233 | 20241202 | 152300 | 1280046655 | 2685 | 2685 | 2685 | 2685 | 0 |
| 234 | 20241202 | 152200 | 1280046655 | 2685 | 2685 | 2685 | 2685 | 0 |
| 235 | 20241202 | 152100 | 1280046655 | 2685 | 2685 | 2685 | 2685 | 0 |
| 236 | 20241202 | 152000 | 1280046655 | 2685 | 2685 | 2685 | 2685 | 0 |
| 237 | 20241202 | 151900 | 1280046655 | 2685 | 2680 | 2685 | 2680 | 2 |
| 238 | 20241202 | 151800 | 1280041290 | 2670 | 2670 | 2675 | 2670 | 9590 |
| 239 | 20241202 | 151700 | 1254435960 | 2670 | 2670 | 2670 | 2670 | 940 |
| 240 | 20241202 | 151600 | 1251926160 | 2670 | 2675 | 2680 | 2670 | 8618 |
| 241 | 20241202 | 151500 | 1228873100 | 2675 | 2675 | 2680 | 2675 | 1409 |
| 242 | 20241202 | 151400 | 1225104015 | 2675 | 2675 | 2680 | 2675 | 1401 |
| 243 | 20241202 | 151300 | 1221354475 | 2675 | 2675 | 2675 | 2675 | 1655 |
| 244 | 20241202 | 151200 | 1216927350 | 2675 | 2675 | 2680 | 2675 | 5707 |
| 245 | 20241202 | 151100 | 1201658715 | 2675 | 2680 | 2680 | 2675 | 14804 |
| 246 | 20241202 | 151000 | 1162055490 | 2680 | 2675 | 2680 | 2675 | 1025 |
| 247 | 20241202 | 150900 | 1159313230 | 2675 | 2675 | 2685 | 2675 | 3091 |
| 248 | 20241202 | 150800 | 1151034530 | 2675 | 2675 | 2675 | 2675 | 342 |
| 249 | 20241202 | 150700 | 1150119680 | 2675 | 2675 | 2680 | 2675 | 1035 |
| 250 | 20241202 | 150600 | 1147351030 | 2675 | 2675 | 2680 | 2675 | 2827 |
| 251 | 20241202 | 150500 | 1139788730 | 2675 | 2680 | 2680 | 2675 | 10834 |
| 252 | 20241202 | 150400 | 1110800355 | 2680 | 2675 | 2685 | 2675 | 2669 |
| 253 | 20241202 | 150300 | 1103647470 | 2675 | 2680 | 2685 | 2675 | 7285 |
| 254 | 20241202 | 150200 | 1084117850 | 2680 | 2680 | 2690 | 2680 | 239 |
| 255 | 20241202 | 150100 | 1083476940 | 2690 | 2680 | 2690 | 2680 | 1079 |
| 256 | 20241202 | 150000 | 1080584855 | 2680 | 2680 | 2690 | 2680 | 838 |
| 257 | 20241202 | 145900 | 1078339000 | 2685 | 2680 | 2685 | 2680 | 1260 |
| 258 | 20241202 | 145800 | 1074961170 | 2680 | 2675 | 2685 | 2675 | 2432 |
| 259 | 20241202 | 145700 | 1068438835 | 2680 | 2675 | 2680 | 2675 | 1193 |
| 260 | 20241202 | 145600 | 1065247195 | 2675 | 2680 | 2680 | 2675 | 1348 |
| 261 | 20241202 | 145500 | 1061635155 | 2680 | 2675 | 2680 | 2675 | 1846 |
| 262 | 20241202 | 145400 | 1056692925 | 2675 | 2680 | 2680 | 2675 | 4182 |
| 263 | 20241202 | 145300 | 1045485410 | 2680 | 2680 | 2680 | 2680 | 239 |
| 264 | 20241202 | 145200 | 1044844890 | 2690 | 2680 | 2690 | 2680 | 3898 |
| 265 | 20241202 | 145100 | 1034379200 | 2680 | 2685 | 2685 | 2680 | 4546 |
| 266 | 20241202 | 145000 | 1022178395 | 2680 | 2685 | 2690 | 2680 | 1655 |
| 267 | 20241202 | 144900 | 1017739720 | 2680 | 2685 | 2685 | 2680 | 1359 |
| 268 | 20241202 | 144800 | 1014096025 | 2685 | 2685 | 2685 | 2680 | 1812 |
| 269 | 20241202 | 144700 | 1009236035 | 2685 | 2680 | 2690 | 2680 | 2047 |
| 270 | 20241202 | 144600 | 1003748740 | 2680 | 2680 | 2685 | 2675 | 24176 |
| 271 | 20241202 | 144500 | 938951945 | 2680 | 2680 | 2685 | 2680 | 1783 |
| 272 | 20241202 | 144400 | 934169815 | 2680 | 2680 | 2685 | 2680 | 583 |
| 273 | 20241202 | 144300 | 932605460 | 2680 | 2680 | 2685 | 2680 | 1775 |
| 274 | 20241202 | 144200 | 927844895 | 2685 | 2680 | 2685 | 2680 | 2055 |
| 275 | 20241202 | 144100 | 922332160 | 2680 | 2680 | 2685 | 2680 | 3550 |
| 276 | 20241202 | 144000 | 912805430 | 2680 | 2680 | 2690 | 2680 | 4109 |
| 277 | 20241202 | 143900 | 901778225 | 2680 | 2680 | 2685 | 2680 | 1047 |
| 278 | 20241202 | 143800 | 898972115 | 2680 | 2700 | 2700 | 2680 | 8271 |
| 279 | 20241202 | 143700 | 876760705 | 2700 | 2700 | 2700 | 2700 | 0 |
| 280 | 20241202 | 143600 | 876760705 | 2700 | 2700 | 2700 | 2700 | 0 |
| 281 | 20241202 | 143500 | 876760705 | 2700 | 2700 | 2700 | 2700 | 0 |
| 282 | 20241202 | 143400 | 876760705 | 2700 | 2700 | 2700 | 2700 | 3 |
| 283 | 20241202 | 143300 | 876752605 | 2700 | 2700 | 2700 | 2700 | 0 |
| 284 | 20241202 | 143200 | 876752605 | 2700 | 2700 | 2700 | 2700 | 0 |
| 285 | 20241202 | 143100 | 876752605 | 2700 | 2700 | 2700 | 2700 | 2 |
| 286 | 20241202 | 143000 | 876747205 | 2700 | 2700 | 2700 | 2700 | 12 |
| 287 | 20241202 | 142900 | 876714805 | 2685 | 2685 | 2685 | 2685 | 0 |
| 288 | 20241202 | 142800 | 876714805 | 2685 | 2685 | 2685 | 2685 | 0 |
| 289 | 20241202 | 142700 | 876714805 | 2685 | 2695 | 2695 | 2685 | 208 |
| 290 | 20241202 | 142600 | 876155325 | 2695 | 2685 | 2695 | 2685 | 335 |
| 291 | 20241202 | 142500 | 875252850 | 2695 | 2690 | 2695 | 2685 | 2305 |
| 292 | 20241202 | 142400 | 869054200 | 2700 | 2700 | 2700 | 2700 | 0 |
| 293 | 20241202 | 142300 | 869054200 | 2700 | 2700 | 2700 | 2700 | 0 |
| 294 | 20241202 | 142200 | 869054200 | 2700 | 2700 | 2700 | 2700 | 50 |
| 295 | 20241202 | 142100 | 868919200 | 2700 | 2700 | 2700 | 2700 | 0 |
| 296 | 20241202 | 142000 | 868919200 | 2700 | 2695 | 2700 | 2695 | 491 |
| 297 | 20241202 | 141900 | 867595950 | 2695 | 2695 | 2695 | 2695 | 1 |
| 298 | 20241202 | 141800 | 867593255 | 2695 | 2695 | 2695 | 2695 | 1900 |
| 299 | 20241202 | 141700 | 862472755 | 2695 | 2695 | 2695 | 2695 | 5 |
| 300 | 20241202 | 141600 | 862459280 | 2695 | 2695 | 2695 | 2695 | 0 |
| 301 | 20241202 | 141500 | 862459280 | 2695 | 2690 | 2695 | 2690 | 4500 |
| 302 | 20241202 | 141400 | 850338210 | 2690 | 2690 | 2690 | 2690 | 1 |
| 303 | 20241202 | 141300 | 850335520 | 2690 | 2690 | 2690 | 2690 | 323 |
| 304 | 20241202 | 141200 | 849466650 | 2690 | 2690 | 2690 | 2690 | 0 |
| 305 | 20241202 | 141100 | 849466650 | 2690 | 2690 | 2690 | 2690 | 0 |
| 306 | 20241202 | 141000 | 849466650 | 2690 | 2690 | 2690 | 2690 | 10 |
| 307 | 20241202 | 140900 | 849439750 | 2690 | 2690 | 2690 | 2690 | 58 |
| 308 | 20241202 | 140800 | 849283730 | 2690 | 2690 | 2690 | 2690 | 1512 |
| 309 | 20241202 | 140700 | 845216450 | 2690 | 2690 | 2690 | 2690 | 70 |
| 310 | 20241202 | 140600 | 845028150 | 2690 | 2690 | 2690 | 2690 | 22 |
| 311 | 20241202 | 140500 | 844968970 | 2690 | 2685 | 2690 | 2685 | 12011 |
| 312 | 20241202 | 140400 | 812719380 | 2690 | 2690 | 2690 | 2690 | 19 |
| 313 | 20241202 | 140300 | 812668270 | 2690 | 2690 | 2690 | 2690 | 10 |
| 314 | 20241202 | 140200 | 812641370 | 2690 | 2690 | 2690 | 2690 | 205 |
| 315 | 20241202 | 140100 | 812089920 | 2690 | 2690 | 2695 | 2690 | 1001 |
| 316 | 20241202 | 140000 | 809397225 | 2690 | 2695 | 2695 | 2690 | 322 |
| 317 | 20241202 | 135900 | 808529935 | 2695 | 2685 | 2695 | 2685 | 1744 |
| 318 | 20241202 | 135800 | 803845795 | 2685 | 2690 | 2690 | 2685 | 13540 |
| 319 | 20241202 | 135700 | 767486710 | 2695 | 2695 | 2695 | 2695 | 2 |
| 320 | 20241202 | 135600 | 767481320 | 2695 | 2695 | 2695 | 2695 | 6 |
| 321 | 20241202 | 135500 | 767465150 | 2695 | 2695 | 2695 | 2695 | 0 |
| 322 | 20241202 | 135400 | 767465150 | 2695 | 2695 | 2695 | 2695 | 1503 |
| 323 | 20241202 | 135300 | 763414565 | 2695 | 2695 | 2695 | 2695 | 265 |
| 324 | 20241202 | 135200 | 762700390 | 2695 | 2695 | 2695 | 2695 | 416 |
| 325 | 20241202 | 135100 | 761579270 | 2690 | 2690 | 2690 | 2690 | 1562 |
| 326 | 20241202 | 135000 | 757377490 | 2695 | 2690 | 2695 | 2690 | 2011 |
| 327 | 20241202 | 134900 | 751967670 | 2695 | 2695 | 2695 | 2695 | 3 |
| 328 | 20241202 | 134800 | 751959585 | 2695 | 2695 | 2695 | 2695 | 1000 |
| 329 | 20241202 | 134700 | 749264585 | 2695 | 2695 | 2695 | 2695 | 0 |
| 330 | 20241202 | 134600 | 749264585 | 2695 | 2695 | 2695 | 2695 | 20 |
| 331 | 20241202 | 134500 | 749210685 | 2695 | 2695 | 2695 | 2695 | 211 |
| 332 | 20241202 | 134400 | 748642040 | 2695 | 2700 | 2700 | 2695 | 151 |
| 333 | 20241202 | 134300 | 748234595 | 2700 | 2695 | 2700 | 2685 | 10530 |
| 334 | 20241202 | 134200 | 719917400 | 2695 | 2700 | 2700 | 2695 | 135 |
| 335 | 20241202 | 134100 | 719553050 | 2700 | 2695 | 2700 | 2695 | 1401 |
| 336 | 20241202 | 134000 | 715777350 | 2700 | 2700 | 2700 | 2700 | 38 |
| 337 | 20241202 | 133900 | 715674750 | 2700 | 2700 | 2700 | 2700 | 0 |
| 338 | 20241202 | 133800 | 715674750 | 2700 | 2700 | 2700 | 2700 | 1 |
| 339 | 20241202 | 133700 | 715672050 | 2695 | 2695 | 2700 | 2695 | 3184 |
| 340 | 20241202 | 133600 | 707091155 | 2695 | 2695 | 2695 | 2695 | 13 |
| 341 | 20241202 | 133500 | 707056120 | 2695 | 2695 | 2695 | 2695 | 3331 |
| 342 | 20241202 | 133400 | 698079075 | 2700 | 2700 | 2700 | 2700 | 4 |
| 343 | 20241202 | 133300 | 698068275 | 2700 | 2700 | 2700 | 2695 | 515 |
| 344 | 20241202 | 133200 | 696680275 | 2695 | 2695 | 2695 | 2695 | 218 |
| 345 | 20241202 | 133100 | 696092765 | 2695 | 2695 | 2695 | 2695 | 42 |
| 346 | 20241202 | 133000 | 695979575 | 2700 | 2700 | 2700 | 2700 | 4 |
| 347 | 20241202 | 132900 | 695968775 | 2695 | 2695 | 2695 | 2690 | 258 |
| 348 | 20241202 | 132800 | 695273470 | 2695 | 2695 | 2695 | 2695 | 139 |
| 349 | 20241202 | 132700 | 694898865 | 2695 | 2700 | 2700 | 2695 | 185 |
| 350 | 20241202 | 132600 | 694399985 | 2700 | 2700 | 2700 | 2695 | 522 |
| 351 | 20241202 | 132500 | 692993185 | 2695 | 2695 | 2695 | 2695 | 4 |
| 352 | 20241202 | 132400 | 692982405 | 2695 | 2695 | 2695 | 2695 | 20 |
| 353 | 20241202 | 132300 | 692928505 | 2700 | 2700 | 2700 | 2700 | 1 |
| 354 | 20241202 | 132200 | 692925805 | 2700 | 2700 | 2700 | 2700 | 0 |
| 355 | 20241202 | 132100 | 692925805 | 2700 | 2700 | 2700 | 2700 | 1 |
| 356 | 20241202 | 132000 | 692923105 | 2695 | 2700 | 2700 | 2695 | 226 |
| 357 | 20241202 | 131900 | 692314030 | 2695 | 2695 | 2695 | 2695 | 2084 |
| 358 | 20241202 | 131800 | 686697650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 359 | 20241202 | 131700 | 686697650 | 2700 | 2700 | 2700 | 2700 | 200 |
| 360 | 20241202 | 131600 | 686157650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 361 | 20241202 | 131500 | 686157650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 362 | 20241202 | 131400 | 686157650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 363 | 20241202 | 131300 | 686157650 | 2700 | 2700 | 2700 | 2700 | 2 |
| 364 | 20241202 | 131200 | 686152250 | 2700 | 2695 | 2700 | 2695 | 483 |
| 365 | 20241202 | 131100 | 684848155 | 2695 | 2695 | 2695 | 2695 | 0 |
| 366 | 20241202 | 131000 | 684848155 | 2695 | 2695 | 2695 | 2695 | 829 |
| 367 | 20241202 | 130900 | 682614000 | 2695 | 2695 | 2695 | 2695 | 1 |
| 368 | 20241202 | 130800 | 682611305 | 2695 | 2695 | 2695 | 2695 | 0 |
| 369 | 20241202 | 130700 | 682611305 | 2695 | 2695 | 2695 | 2695 | 100 |
| 370 | 20241202 | 130600 | 682341805 | 2695 | 2695 | 2695 | 2695 | 0 |
| 371 | 20241202 | 130500 | 682341805 | 2695 | 2695 | 2695 | 2695 | 7 |
| 372 | 20241202 | 130400 | 682322940 | 2700 | 2700 | 2700 | 2700 | 261 |
| 373 | 20241202 | 130300 | 681618240 | 2700 | 2700 | 2700 | 2700 | 1 |
| 374 | 20241202 | 130200 | 681615540 | 2695 | 2695 | 2695 | 2695 | 0 |
| 375 | 20241202 | 130100 | 681615540 | 2695 | 2695 | 2695 | 2695 | 8 |
| 376 | 20241202 | 130000 | 681593980 | 2700 | 2690 | 2700 | 2690 | 5001 |
| 377 | 20241202 | 125900 | 668141280 | 2690 | 2700 | 2700 | 2690 | 1029 |
| 378 | 20241202 | 125800 | 665372665 | 2700 | 2700 | 2700 | 2700 | 2 |
| 379 | 20241202 | 125700 | 665367265 | 2700 | 2700 | 2700 | 2700 | 0 |
| 380 | 20241202 | 125600 | 665367265 | 2700 | 2700 | 2700 | 2700 | 100 |
| 381 | 20241202 | 125500 | 665097265 | 2700 | 2700 | 2700 | 2700 | 98 |
| 382 | 20241202 | 125400 | 664832665 | 2700 | 2695 | 2700 | 2695 | 1227 |
| 383 | 20241202 | 125300 | 661525550 | 2695 | 2690 | 2695 | 2690 | 116 |
| 384 | 20241202 | 125200 | 661213505 | 2695 | 2695 | 2695 | 2695 | 1 |
| 385 | 20241202 | 125100 | 661210810 | 2690 | 2690 | 2690 | 2690 | 0 |
| 386 | 20241202 | 125000 | 661210810 | 2690 | 2690 | 2695 | 2690 | 1196 |
| 387 | 20241202 | 124900 | 657990120 | 2690 | 2690 | 2690 | 2690 | 0 |
| 388 | 20241202 | 124800 | 657990120 | 2690 | 2690 | 2690 | 2690 | 182 |
| 389 | 20241202 | 124700 | 657500540 | 2690 | 2690 | 2690 | 2690 | 0 |
| 390 | 20241202 | 124600 | 657500540 | 2690 | 2690 | 2690 | 2690 | 1054 |
| 391 | 20241202 | 124500 | 654665280 | 2695 | 2695 | 2695 | 2695 | 1 |
| 392 | 20241202 | 124400 | 654662585 | 2690 | 2690 | 2690 | 2690 | 0 |
| 393 | 20241202 | 124300 | 654662585 | 2690 | 2690 | 2690 | 2690 | 14 |
| 394 | 20241202 | 124200 | 654624925 | 2690 | 2690 | 2690 | 2690 | 0 |
| 395 | 20241202 | 124100 | 654624925 | 2690 | 2690 | 2690 | 2690 | 15 |
| 396 | 20241202 | 124000 | 654584575 | 2690 | 2690 | 2690 | 2690 | 200 |
| 397 | 20241202 | 123900 | 654046575 | 2690 | 2690 | 2690 | 2690 | 1076 |
| 398 | 20241202 | 123800 | 651152135 | 2690 | 2690 | 2690 | 2690 | 0 |
| 399 | 20241202 | 123700 | 651152135 | 2690 | 2690 | 2690 | 2690 | 0 |
| 400 | 20241202 | 123600 | 651152135 | 2690 | 2690 | 2690 | 2690 | 0 |
| 401 | 20241202 | 123500 | 651152135 | 2690 | 2690 | 2690 | 2690 | 6 |
| 402 | 20241202 | 123400 | 651135995 | 2695 | 2685 | 2695 | 2685 | 407 |
| 403 | 20241202 | 123300 | 650042760 | 2695 | 2690 | 2695 | 2690 | 523 |
| 404 | 20241202 | 123200 | 648633585 | 2690 | 2690 | 2695 | 2690 | 462 |
| 405 | 20241202 | 123100 | 647390800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 406 | 20241202 | 123000 | 647390800 | 2690 | 2690 | 2690 | 2690 | 894 |
| 407 | 20241202 | 122900 | 644985940 | 2690 | 2690 | 2690 | 2690 | 22 |
| 408 | 20241202 | 122800 | 644926760 | 2685 | 2685 | 2685 | 2685 | 151 |
| 409 | 20241202 | 122700 | 644521325 | 2690 | 2695 | 2695 | 2690 | 15 |
| 410 | 20241202 | 122600 | 644480905 | 2695 | 2695 | 2695 | 2695 | 0 |
| 411 | 20241202 | 122500 | 644480905 | 2695 | 2695 | 2695 | 2695 | 200 |
| 412 | 20241202 | 122400 | 643941905 | 2690 | 2690 | 2690 | 2690 | 0 |
| 413 | 20241202 | 122300 | 643941905 | 2690 | 2685 | 2690 | 2685 | 88 |
| 414 | 20241202 | 122200 | 643705435 | 2685 | 2685 | 2685 | 2685 | 0 |
| 415 | 20241202 | 122100 | 643705435 | 2685 | 2685 | 2685 | 2685 | 60 |
| 416 | 20241202 | 122000 | 643544335 | 2685 | 2690 | 2690 | 2685 | 1807 |
| 417 | 20241202 | 121900 | 638687480 | 2700 | 2700 | 2700 | 2700 | 300 |
| 418 | 20241202 | 121800 | 637877480 | 2700 | 2700 | 2700 | 2700 | 300 |
| 419 | 20241202 | 121700 | 637067480 | 2695 | 2695 | 2695 | 2695 | 200 |
| 420 | 20241202 | 121600 | 636528480 | 2695 | 2690 | 2695 | 2690 | 48 |
| 421 | 20241202 | 121500 | 636399285 | 2690 | 2695 | 2695 | 2690 | 1217 |
| 422 | 20241202 | 121400 | 633125530 | 2695 | 2695 | 2695 | 2695 | 7 |
| 423 | 20241202 | 121300 | 633106665 | 2700 | 2700 | 2700 | 2700 | 1 |
| 424 | 20241202 | 121200 | 633103965 | 2700 | 2700 | 2700 | 2700 | 0 |
| 425 | 20241202 | 121100 | 633103965 | 2700 | 2700 | 2700 | 2700 | 704 |
| 426 | 20241202 | 121000 | 631203165 | 2700 | 2700 | 2700 | 2700 | 0 |
| 427 | 20241202 | 120900 | 631203165 | 2700 | 2700 | 2700 | 2700 | 0 |
| 428 | 20241202 | 120800 | 631203165 | 2700 | 2695 | 2700 | 2695 | 403 |
| 429 | 20241202 | 120700 | 630117075 | 2685 | 2690 | 2690 | 2685 | 10000 |
| 430 | 20241202 | 120600 | 603257765 | 2690 | 2690 | 2690 | 2690 | 1 |
| 431 | 20241202 | 120500 | 603255075 | 2695 | 2695 | 2695 | 2695 | 5 |
| 432 | 20241202 | 120400 | 603241600 | 2695 | 2690 | 2695 | 2690 | 1003 |
| 433 | 20241202 | 120300 | 600543515 | 2690 | 2690 | 2690 | 2690 | 0 |
| 434 | 20241202 | 120200 | 600543515 | 2690 | 2690 | 2690 | 2690 | 1862 |
| 435 | 20241202 | 120100 | 595534735 | 2690 | 2690 | 2690 | 2690 | 0 |
| 436 | 20241202 | 120000 | 595534735 | 2690 | 2690 | 2690 | 2690 | 1 |
| 437 | 20241202 | 115900 | 595532045 | 2695 | 2695 | 2695 | 2695 | 305 |
| 438 | 20241202 | 115800 | 594710070 | 2695 | 2695 | 2695 | 2695 | 5144 |
| 439 | 20241202 | 115700 | 580846990 | 2700 | 2695 | 2700 | 2695 | 2 |
| 440 | 20241202 | 115600 | 580841595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 441 | 20241202 | 115500 | 580841595 | 2695 | 2695 | 2695 | 2695 | 0 |
| 442 | 20241202 | 115400 | 580841595 | 2695 | 2695 | 2695 | 2695 | 1 |
| 443 | 20241202 | 115300 | 580838900 | 2700 | 2700 | 2700 | 2700 | 0 |
| 444 | 20241202 | 115200 | 580838900 | 2700 | 2700 | 2700 | 2700 | 3250 |
| 445 | 20241202 | 115100 | 572063900 | 2705 | 2705 | 2705 | 2705 | 1 |
| 446 | 20241202 | 115000 | 572061195 | 2705 | 2705 | 2705 | 2705 | 644 |
| 447 | 20241202 | 114900 | 570319175 | 2705 | 2705 | 2705 | 2705 | 0 |
| 448 | 20241202 | 114800 | 570319175 | 2705 | 2710 | 2710 | 2705 | 401 |
| 449 | 20241202 | 114700 | 569232470 | 2705 | 2705 | 2705 | 2705 | 0 |
| 450 | 20241202 | 114600 | 569232470 | 2705 | 2710 | 2710 | 2705 | 411 |
| 451 | 20241202 | 114500 | 568120320 | 2710 | 2710 | 2710 | 2710 | 67 |
| 452 | 20241202 | 114400 | 567938750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 453 | 20241202 | 114300 | 567938750 | 2715 | 2710 | 2715 | 2710 | 280 |
| 454 | 20241202 | 114200 | 567179275 | 2705 | 2715 | 2715 | 2705 | 3 |
| 455 | 20241202 | 114100 | 567171140 | 2715 | 2710 | 2715 | 2710 | 5049 |
| 456 | 20241202 | 114000 | 553488345 | 2710 | 2710 | 2710 | 2710 | 30 |
| 457 | 20241202 | 113900 | 553407045 | 2710 | 2705 | 2710 | 2705 | 145 |
| 458 | 20241202 | 113800 | 553014465 | 2705 | 2705 | 2705 | 2705 | 0 |
| 459 | 20241202 | 113700 | 553014465 | 2705 | 2705 | 2705 | 2705 | 0 |
| 460 | 20241202 | 113600 | 553014465 | 2705 | 2705 | 2710 | 2700 | 134 |
| 461 | 20241202 | 113500 | 552651990 | 2710 | 2710 | 2710 | 2710 | 0 |
| 462 | 20241202 | 113400 | 552651990 | 2710 | 2710 | 2710 | 2710 | 34 |
| 463 | 20241202 | 113300 | 552559850 | 2700 | 2710 | 2710 | 2700 | 27 |
| 464 | 20241202 | 113200 | 552486740 | 2710 | 2705 | 2710 | 2705 | 100 |
| 465 | 20241202 | 113100 | 552216165 | 2705 | 2700 | 2705 | 2700 | 91 |
| 466 | 20241202 | 113000 | 551970460 | 2700 | 2700 | 2700 | 2700 | 1 |
| 467 | 20241202 | 112900 | 551967760 | 2700 | 2700 | 2700 | 2700 | 123 |
| 468 | 20241202 | 112800 | 551635660 | 2700 | 2700 | 2700 | 2700 | 2486 |
| 469 | 20241202 | 112700 | 544923460 | 2700 | 2700 | 2700 | 2695 | 469 |
| 470 | 20241202 | 112600 | 543657165 | 2700 | 2700 | 2700 | 2700 | 511 |
| 471 | 20241202 | 112500 | 542277465 | 2700 | 2695 | 2700 | 2695 | 163 |
| 472 | 20241202 | 112400 | 541838130 | 2695 | 2700 | 2700 | 2695 | 261 |
| 473 | 20241202 | 112300 | 541133435 | 2695 | 2695 | 2695 | 2695 | 100 |
| 474 | 20241202 | 112200 | 540863935 | 2700 | 2700 | 2700 | 2700 | 130 |
| 475 | 20241202 | 112100 | 540512935 | 2700 | 2700 | 2705 | 2700 | 289 |
| 476 | 20241202 | 112000 | 539732465 | 2700 | 2700 | 2700 | 2700 | 1 |
| 477 | 20241202 | 111900 | 539729765 | 2695 | 2695 | 2695 | 2695 | 1153 |
| 478 | 20241202 | 111800 | 536622430 | 2695 | 2695 | 2695 | 2690 | 107 |
| 479 | 20241202 | 111700 | 536334070 | 2690 | 2690 | 2690 | 2690 | 592 |
| 480 | 20241202 | 111600 | 534741590 | 2695 | 2695 | 2695 | 2695 | 100 |
| 481 | 20241202 | 111500 | 534472090 | 2690 | 2690 | 2700 | 2685 | 1581 |
| 482 | 20241202 | 111400 | 530218660 | 2690 | 2695 | 2695 | 2685 | 13746 |
| 483 | 20241202 | 111300 | 493276830 | 2695 | 2695 | 2700 | 2695 | 7420 |
| 484 | 20241202 | 111200 | 473279880 | 2695 | 2695 | 2695 | 2695 | 1 |
| 485 | 20241202 | 111100 | 473277185 | 2700 | 2700 | 2700 | 2700 | 298 |
| 486 | 20241202 | 111000 | 472472585 | 2700 | 2700 | 2700 | 2700 | 2139 |
| 487 | 20241202 | 110900 | 466697285 | 2705 | 2705 | 2705 | 2705 | 88 |
| 488 | 20241202 | 110800 | 466459245 | 2705 | 2705 | 2705 | 2705 | 4 |
| 489 | 20241202 | 110700 | 466448425 | 2705 | 2705 | 2705 | 2705 | 723 |
| 490 | 20241202 | 110600 | 464492710 | 2705 | 2705 | 2705 | 2700 | 238 |
| 491 | 20241202 | 110500 | 463848925 | 2705 | 2705 | 2705 | 2705 | 103 |
| 492 | 20241202 | 110400 | 463570310 | 2705 | 2705 | 2705 | 2705 | 203 |
| 493 | 20241202 | 110300 | 463021195 | 2705 | 2705 | 2705 | 2705 | 501 |
| 494 | 20241202 | 110200 | 461665990 | 2710 | 2710 | 2710 | 2710 | 1 |
| 495 | 20241202 | 110100 | 461663280 | 2705 | 2705 | 2705 | 2705 | 0 |
| 496 | 20241202 | 110000 | 461663280 | 2705 | 2705 | 2705 | 2700 | 58 |
| 497 | 20241202 | 105900 | 461506395 | 2705 | 2705 | 2705 | 2705 | 114 |
| 498 | 20241202 | 105800 | 461198025 | 2710 | 2715 | 2715 | 2710 | 13 |
| 499 | 20241202 | 105700 | 461162785 | 2710 | 2710 | 2720 | 2710 | 105 |
| 500 | 20241202 | 105600 | 460878095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 501 | 20241202 | 105500 | 460878095 | 2715 | 2700 | 2715 | 2700 | 1910 |
| 502 | 20241202 | 105400 | 455720950 | 2700 | 2710 | 2715 | 2700 | 3 |
| 503 | 20241202 | 105300 | 455712825 | 2710 | 2710 | 2710 | 2710 | 2 |
| 504 | 20241202 | 105200 | 455707405 | 2715 | 2710 | 2715 | 2695 | 11326 |
| 505 | 20241202 | 105100 | 425137345 | 2720 | 2705 | 2720 | 2700 | 15002 |
| 506 | 20241202 | 105000 | 384614775 | 2720 | 2720 | 2720 | 2720 | 2 |
| 507 | 20241202 | 104900 | 384609335 | 2705 | 2705 | 2705 | 2705 | 6237 |
| 508 | 20241202 | 104800 | 367738250 | 2705 | 2705 | 2710 | 2705 | 1709 |
| 509 | 20241202 | 104700 | 363115130 | 2705 | 2720 | 2720 | 2705 | 12801 |
| 510 | 20241202 | 104600 | 328460340 | 2720 | 2720 | 2720 | 2720 | 4 |
| 511 | 20241202 | 104500 | 328449460 | 2720 | 2720 | 2720 | 2720 | 47 |
| 512 | 20241202 | 104400 | 328321620 | 2725 | 2710 | 2725 | 2710 | 10502 |
| 513 | 20241202 | 104300 | 299836175 | 2710 | 2720 | 2720 | 2710 | 5527 |
| 514 | 20241202 | 104200 | 284840255 | 2715 | 2715 | 2715 | 2715 | 1 |
| 515 | 20241202 | 104100 | 284837540 | 2715 | 2715 | 2715 | 2715 | 500 |
| 516 | 20241202 | 104000 | 283480040 | 2715 | 2715 | 2715 | 2715 | 0 |
| 517 | 20241202 | 103900 | 283480040 | 2715 | 2715 | 2715 | 2715 | 0 |
| 518 | 20241202 | 103800 | 283480040 | 2715 | 2710 | 2715 | 2710 | 1351 |
| 519 | 20241202 | 103700 | 279812220 | 2710 | 2710 | 2710 | 2710 | 4 |
| 520 | 20241202 | 103600 | 279801380 | 2710 | 2715 | 2715 | 2710 | 4048 |
| 521 | 20241202 | 103500 | 268829610 | 2720 | 2720 | 2720 | 2720 | 2170 |
| 522 | 20241202 | 103400 | 262927210 | 2720 | 2720 | 2720 | 2720 | 0 |
| 523 | 20241202 | 103300 | 262927210 | 2720 | 2720 | 2720 | 2720 | 10 |
| 524 | 20241202 | 103200 | 262900010 | 2715 | 2715 | 2715 | 2715 | 200 |
| 525 | 20241202 | 103100 | 262357010 | 2715 | 2715 | 2715 | 2715 | 0 |
| 526 | 20241202 | 103000 | 262357010 | 2715 | 2720 | 2720 | 2715 | 104 |
| 527 | 20241202 | 102900 | 262074135 | 2720 | 2720 | 2720 | 2720 | 0 |
| 528 | 20241202 | 102800 | 262074135 | 2720 | 2720 | 2720 | 2720 | 33 |
| 529 | 20241202 | 102700 | 261984375 | 2715 | 2715 | 2715 | 2715 | 2372 |
| 530 | 20241202 | 102600 | 255544395 | 2710 | 2710 | 2715 | 2710 | 6359 |
| 531 | 20241202 | 102500 | 238311500 | 2715 | 2715 | 2715 | 2715 | 6 |
| 532 | 20241202 | 102400 | 238295210 | 2715 | 2715 | 2720 | 2715 | 2649 |
| 533 | 20241202 | 102300 | 231103165 | 2715 | 2715 | 2720 | 2715 | 3010 |
| 534 | 20241202 | 102200 | 222930965 | 2720 | 2715 | 2720 | 2715 | 1001 |
| 535 | 20241202 | 102100 | 220213245 | 2715 | 2715 | 2715 | 2715 | 3190 |
| 536 | 20241202 | 102000 | 211552395 | 2720 | 2720 | 2720 | 2720 | 0 |
| 537 | 20241202 | 101900 | 211552395 | 2720 | 2720 | 2720 | 2720 | 277 |
| 538 | 20241202 | 101800 | 210798955 | 2725 | 2720 | 2725 | 2720 | 2801 |
| 539 | 20241202 | 101700 | 203166235 | 2720 | 2720 | 2720 | 2720 | 3 |
| 540 | 20241202 | 101600 | 203158075 | 2725 | 2725 | 2725 | 2725 | 0 |
| 541 | 20241202 | 101500 | 203158075 | 2725 | 2725 | 2725 | 2725 | 0 |
| 542 | 20241202 | 101400 | 203158075 | 2725 | 2725 | 2725 | 2725 | 30 |
| 543 | 20241202 | 101300 | 203076325 | 2720 | 2720 | 2720 | 2720 | 0 |
| 544 | 20241202 | 101200 | 203076325 | 2720 | 2725 | 2725 | 2720 | 2004 |
| 545 | 20241202 | 101100 | 197625430 | 2715 | 2720 | 2725 | 2715 | 1449 |
| 546 | 20241202 | 101000 | 193684065 | 2720 | 2715 | 2720 | 2715 | 1508 |
| 547 | 20241202 | 100900 | 189589785 | 2715 | 2715 | 2715 | 2715 | 3504 |
| 548 | 20241202 | 100800 | 180076425 | 2715 | 2715 | 2715 | 2715 | 0 |
| 549 | 20241202 | 100700 | 180076425 | 2715 | 2715 | 2720 | 2715 | 506 |
| 550 | 20241202 | 100600 | 178702630 | 2720 | 2715 | 2720 | 2715 | 122 |
| 551 | 20241202 | 100500 | 178371295 | 2720 | 2720 | 2720 | 2720 | 7 |
| 552 | 20241202 | 100400 | 178352255 | 2720 | 2720 | 2720 | 2720 | 51 |
| 553 | 20241202 | 100300 | 178213535 | 2720 | 2720 | 2720 | 2720 | 3 |
| 554 | 20241202 | 100200 | 178205375 | 2720 | 2720 | 2720 | 2720 | 966 |
| 555 | 20241202 | 100100 | 175577855 | 2720 | 2720 | 2720 | 2720 | 0 |
| 556 | 20241202 | 100000 | 175577855 | 2720 | 2720 | 2720 | 2720 | 1 |
| 557 | 20241202 | 095900 | 175575135 | 2720 | 2720 | 2720 | 2720 | 0 |
| 558 | 20241202 | 095800 | 175575135 | 2720 | 2725 | 2725 | 2720 | 23 |
| 559 | 20241202 | 095700 | 175512520 | 2725 | 2725 | 2725 | 2725 | 0 |
| 560 | 20241202 | 095600 | 175512520 | 2725 | 2725 | 2725 | 2725 | 0 |
| 561 | 20241202 | 095500 | 175512520 | 2725 | 2725 | 2725 | 2725 | 0 |
| 562 | 20241202 | 095400 | 175512520 | 2725 | 2725 | 2725 | 2725 | 7 |
| 563 | 20241202 | 095300 | 175493445 | 2725 | 2725 | 2725 | 2725 | 108 |
| 564 | 20241202 | 095200 | 175199145 | 2725 | 2720 | 2725 | 2720 | 4199 |
| 565 | 20241202 | 095100 | 163777805 | 2720 | 2720 | 2720 | 2715 | 251 |
| 566 | 20241202 | 095000 | 163095400 | 2715 | 2720 | 2720 | 2715 | 4 |
| 567 | 20241202 | 094900 | 163084525 | 2710 | 2710 | 2710 | 2710 | 0 |
| 568 | 20241202 | 094800 | 163084525 | 2710 | 2710 | 2710 | 2710 | 50 |
| 569 | 20241202 | 094700 | 162949025 | 2715 | 2715 | 2715 | 2715 | 310 |
| 570 | 20241202 | 094600 | 162107375 | 2715 | 2715 | 2715 | 2715 | 0 |
| 571 | 20241202 | 094500 | 162107375 | 2715 | 2715 | 2715 | 2715 | 300 |
| 572 | 20241202 | 094400 | 161292875 | 2710 | 2715 | 2715 | 2710 | 204 |
| 573 | 20241202 | 094300 | 160740020 | 2715 | 2715 | 2715 | 2715 | 6 |
| 574 | 20241202 | 094200 | 160723730 | 2715 | 2715 | 2715 | 2715 | 251 |
| 575 | 20241202 | 094100 | 160042265 | 2715 | 2715 | 2715 | 2715 | 0 |
| 576 | 20241202 | 094000 | 160042265 | 2715 | 2715 | 2715 | 2715 | 778 |
| 577 | 20241202 | 093900 | 157929995 | 2715 | 2715 | 2715 | 2715 | 122 |
| 578 | 20241202 | 093800 | 157598765 | 2710 | 2710 | 2710 | 2710 | 0 |
| 579 | 20241202 | 093700 | 157598765 | 2710 | 2710 | 2710 | 2710 | 0 |
| 580 | 20241202 | 093600 | 157598765 | 2710 | 2710 | 2710 | 2710 | 3185 |
| 581 | 20241202 | 093500 | 148967415 | 2715 | 2715 | 2715 | 2715 | 55 |
| 582 | 20241202 | 093400 | 148818090 | 2715 | 2715 | 2715 | 2715 | 5181 |
| 583 | 20241202 | 093300 | 134751675 | 2720 | 2720 | 2720 | 2720 | 560 |
| 584 | 20241202 | 093200 | 133228475 | 2720 | 2720 | 2720 | 2720 | 210 |
| 585 | 20241202 | 093100 | 132657275 | 2720 | 2720 | 2720 | 2720 | 232 |
| 586 | 20241202 | 093000 | 132026235 | 2720 | 2720 | 2720 | 2720 | 10 |
| 587 | 20241202 | 092900 | 131999035 | 2720 | 2720 | 2720 | 2720 | 4 |
| 588 | 20241202 | 092800 | 131988155 | 2720 | 2720 | 2720 | 2720 | 700 |
| 589 | 20241202 | 092700 | 130084155 | 2720 | 2720 | 2720 | 2720 | 366 |
| 590 | 20241202 | 092600 | 129088635 | 2720 | 2720 | 2720 | 2715 | 266 |
| 591 | 20241202 | 092500 | 128365215 | 2720 | 2720 | 2720 | 2720 | 207 |
| 592 | 20241202 | 092400 | 127802175 | 2720 | 2715 | 2720 | 2715 | 823 |
| 593 | 20241202 | 092300 | 125566615 | 2720 | 2725 | 2725 | 2720 | 1367 |
| 594 | 20241202 | 092200 | 121848275 | 2725 | 2725 | 2725 | 2725 | 5 |
| 595 | 20241202 | 092100 | 121834650 | 2720 | 2720 | 2720 | 2720 | 50 |
| 596 | 20241202 | 092000 | 121698650 | 2720 | 2725 | 2725 | 2720 | 1151 |
| 597 | 20241202 | 091900 | 118567625 | 2725 | 2725 | 2725 | 2725 | 30 |
| 598 | 20241202 | 091800 | 118485875 | 2720 | 2715 | 2720 | 2715 | 1313 |
| 599 | 20241202 | 091700 | 114914830 | 2720 | 2720 | 2720 | 2720 | 31 |
| 600 | 20241202 | 091600 | 114830510 | 2720 | 2715 | 2720 | 2715 | 963 |
| 601 | 20241202 | 091500 | 112211185 | 2715 | 2720 | 2720 | 2715 | 340 |
| 602 | 20241202 | 091400 | 111287725 | 2720 | 2720 | 2720 | 2720 | 819 |
| 603 | 20241202 | 091300 | 109060045 | 2720 | 2720 | 2720 | 2720 | 0 |
| 604 | 20241202 | 091200 | 109060045 | 2720 | 2720 | 2720 | 2720 | 497 |
| 605 | 20241202 | 091100 | 107708205 | 2725 | 2720 | 2725 | 2720 | 152 |
| 606 | 20241202 | 091000 | 107294760 | 2725 | 2720 | 2725 | 2720 | 3891 |
| 607 | 20241202 | 090900 | 96695795 | 2720 | 2725 | 2725 | 2705 | 10468 |
| 608 | 20241202 | 090800 | 68338370 | 2710 | 2725 | 2725 | 2710 | 6176 |
| 609 | 20241202 | 090700 | 51572160 | 2725 | 2730 | 2730 | 2725 | 1712 |
| 610 | 20241202 | 090600 | 46905400 | 2730 | 2735 | 2735 | 2730 | 1439 |
| 611 | 20241202 | 090500 | 42976265 | 2735 | 2735 | 2735 | 2735 | 811 |
| 612 | 20241202 | 090400 | 40758180 | 2735 | 2735 | 2740 | 2735 | 2279 |
| 613 | 20241202 | 090300 | 34519470 | 2740 | 2740 | 2740 | 2740 | 520 |
| 614 | 20241202 | 090200 | 33094670 | 2740 | 2740 | 2740 | 2740 | 201 |
| 615 | 20241202 | 090100 | 32543930 | 2735 | 2735 | 2740 | 2735 | 1389 |
| 616 | 20241202 | 090000 | 28745010 | 2750 | 2735 | 2755 | 2735 | 10500 |