29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 190000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 7371 |
| 3 | 20241202 | 185900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20241202 | 185800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20241202 | 185700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20241202 | 185600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20241202 | 185500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20241202 | 185400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20241202 | 185300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20241202 | 185200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20241202 | 185100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20241202 | 185000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20241202 | 184900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20241202 | 184800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20241202 | 184700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20241202 | 184600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20241202 | 184500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20241202 | 184400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20241202 | 184300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20241202 | 184200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20241202 | 184100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20241202 | 184000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20241202 | 183900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20241202 | 183800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20241202 | 183700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20241202 | 183600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20241202 | 183500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20241202 | 183400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20241202 | 183300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20241202 | 183200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20241202 | 183100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20241202 | 183000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 7371 |
| 33 | 20241202 | 182900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20241202 | 182800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20241202 | 182700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20241202 | 182600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20241202 | 182500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20241202 | 182400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20241202 | 182300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20241202 | 182200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20241202 | 182100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20241202 | 182000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20241202 | 181900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20241202 | 181800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20241202 | 181700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20241202 | 181600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20241202 | 181500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20241202 | 181400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20241202 | 181300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20241202 | 181200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20241202 | 181100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20241202 | 181000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20241202 | 180900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20241202 | 180800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20241202 | 180700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20241202 | 180600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20241202 | 180500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20241202 | 180400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20241202 | 180300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20241202 | 180200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20241202 | 180100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20241202 | 180000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 7371 |
| 63 | 20241202 | 175900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20241202 | 175800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20241202 | 175700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20241202 | 175600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20241202 | 175500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20241202 | 175400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20241202 | 175300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20241202 | 175200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20241202 | 175100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20241202 | 175000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20241202 | 174900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20241202 | 174800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20241202 | 174700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20241202 | 174600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20241202 | 174500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20241202 | 174400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20241202 | 174300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20241202 | 174200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20241202 | 174100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20241202 | 174000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20241202 | 173900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20241202 | 173800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20241202 | 173700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20241202 | 173600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20241202 | 173500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20241202 | 173400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20241202 | 173300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20241202 | 173200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20241202 | 173100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20241202 | 173000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 7371 |
| 93 | 20241202 | 172900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20241202 | 172800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20241202 | 172700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20241202 | 172600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20241202 | 172500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20241202 | 172400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20241202 | 172300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20241202 | 172200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20241202 | 172100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20241202 | 172000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20241202 | 171900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20241202 | 171800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20241202 | 171700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20241202 | 171600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20241202 | 171500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20241202 | 171400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20241202 | 171300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20241202 | 171200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20241202 | 171100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20241202 | 171000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20241202 | 170900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20241202 | 170800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20241202 | 170700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20241202 | 170600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20241202 | 170500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20241202 | 170400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20241202 | 170300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20241202 | 170200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20241202 | 170100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20241202 | 170000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 7371 |
| 123 | 20241202 | 165900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20241202 | 165800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20241202 | 165700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20241202 | 165600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20241202 | 165500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20241202 | 165400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20241202 | 165300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20241202 | 165200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20241202 | 165100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20241202 | 165000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20241202 | 164900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20241202 | 164800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20241202 | 164700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20241202 | 164600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20241202 | 164500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20241202 | 164400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20241202 | 164300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20241202 | 164200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20241202 | 164100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20241202 | 164000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20241202 | 163900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20241202 | 163800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20241202 | 163700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20241202 | 163600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20241202 | 163500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20241202 | 163400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20241202 | 163300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20241202 | 163200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20241202 | 163100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20241202 | 163000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 7371 |
| 153 | 20241202 | 162900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20241202 | 162800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20241202 | 162700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20241202 | 162600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20241202 | 162500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20241202 | 162400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20241202 | 162300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20241202 | 162200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20241202 | 162100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20241202 | 162000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20241202 | 161900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20241202 | 161800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20241202 | 161700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20241202 | 161600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20241202 | 161500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20241202 | 161400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20241202 | 161300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20241202 | 161200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20241202 | 161100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20241202 | 161000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20241202 | 160900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20241202 | 160800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20241202 | 160700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20241202 | 160600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20241202 | 160500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20241202 | 160400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20241202 | 160300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20241202 | 160200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20241202 | 160100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20241202 | 160000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 7371 |
| 183 | 20241202 | 155900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20241202 | 155800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20241202 | 155700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20241202 | 155600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20241202 | 155500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20241202 | 155400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20241202 | 155300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20241202 | 155200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20241202 | 155100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20241202 | 155000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20241202 | 154900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20241202 | 154800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20241202 | 154700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20241202 | 154600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20241202 | 154500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20241202 | 154400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20241202 | 154300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20241202 | 154200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20241202 | 154100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20241202 | 154000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20241202 | 153900 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20241202 | 153800 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20241202 | 153700 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20241202 | 153600 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20241202 | 153500 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20241202 | 153400 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20241202 | 153300 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20241202 | 153200 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20241202 | 153100 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20241202 | 153000 | 1048225405 | 3850 | 3850 | 3850 | 3850 | 14742 |
| 213 | 20241202 | 152900 | 1019847055 | 3860 | 3860 | 3860 | 3860 | 0 |
| 214 | 20241202 | 152800 | 1019847055 | 3860 | 3860 | 3860 | 3860 | 0 |
| 215 | 20241202 | 152700 | 1019847055 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20241202 | 152600 | 1019847055 | 3860 | 3860 | 3860 | 3860 | 0 |
| 217 | 20241202 | 152500 | 1019847055 | 3860 | 3860 | 3860 | 3860 | 0 |
| 218 | 20241202 | 152400 | 1019847055 | 3860 | 3860 | 3860 | 3860 | 0 |
| 219 | 20241202 | 152300 | 1019847055 | 3860 | 3860 | 3860 | 3860 | 0 |
| 220 | 20241202 | 152200 | 1019847055 | 3860 | 3860 | 3860 | 3860 | 0 |
| 221 | 20241202 | 152100 | 1019847055 | 3860 | 3860 | 3860 | 3860 | 0 |
| 222 | 20241202 | 152000 | 1019847055 | 3860 | 3860 | 3860 | 3860 | 0 |
| 223 | 20241202 | 151900 | 1019847055 | 3860 | 3870 | 3870 | 3860 | 1122 |
| 224 | 20241202 | 151800 | 1015513630 | 3870 | 3870 | 3875 | 3870 | 1035 |
| 225 | 20241202 | 151700 | 1011508135 | 3865 | 3870 | 3870 | 3865 | 460 |
| 226 | 20241202 | 151600 | 1009728935 | 3870 | 3860 | 3870 | 3860 | 131 |
| 227 | 20241202 | 151500 | 1009223265 | 3875 | 3875 | 3875 | 3875 | 1 |
| 228 | 20241202 | 151400 | 1009219390 | 3860 | 3870 | 3870 | 3860 | 300 |
| 229 | 20241202 | 151300 | 1008060390 | 3870 | 3870 | 3870 | 3870 | 501 |
| 230 | 20241202 | 151200 | 1006121520 | 3870 | 3870 | 3870 | 3870 | 11 |
| 231 | 20241202 | 151100 | 1006078950 | 3860 | 3865 | 3865 | 3860 | 417 |
| 232 | 20241202 | 151000 | 1004467280 | 3875 | 3875 | 3875 | 3875 | 0 |
| 233 | 20241202 | 150900 | 1004467280 | 3875 | 3860 | 3875 | 3860 | 40 |
| 234 | 20241202 | 150800 | 1004312415 | 3860 | 3860 | 3860 | 3860 | 6 |
| 235 | 20241202 | 150700 | 1004289255 | 3875 | 3870 | 3880 | 3870 | 11131 |
| 236 | 20241202 | 150600 | 961212110 | 3870 | 3875 | 3880 | 3870 | 2040 |
| 237 | 20241202 | 150500 | 953312855 | 3875 | 3875 | 3875 | 3875 | 266 |
| 238 | 20241202 | 150400 | 952282105 | 3880 | 3880 | 3880 | 3880 | 1 |
| 239 | 20241202 | 150300 | 952278225 | 3870 | 3875 | 3875 | 3870 | 865 |
| 240 | 20241202 | 150200 | 948930335 | 3875 | 3875 | 3875 | 3875 | 302 |
| 241 | 20241202 | 150100 | 947760085 | 3870 | 3870 | 3870 | 3870 | 152 |
| 242 | 20241202 | 150000 | 947171845 | 3870 | 3870 | 3870 | 3870 | 926 |
| 243 | 20241202 | 145900 | 943588225 | 3870 | 3870 | 3870 | 3870 | 250 |
| 244 | 20241202 | 145800 | 942620725 | 3870 | 3880 | 3880 | 3870 | 1201 |
| 245 | 20241202 | 145700 | 937961855 | 3880 | 3870 | 3880 | 3870 | 2532 |
| 246 | 20241202 | 145600 | 928155910 | 3870 | 3865 | 3870 | 3860 | 2216 |
| 247 | 20241202 | 145500 | 919596240 | 3865 | 3870 | 3870 | 3865 | 746 |
| 248 | 20241202 | 145400 | 916712945 | 3875 | 3875 | 3875 | 3875 | 0 |
| 249 | 20241202 | 145300 | 916712945 | 3875 | 3860 | 3875 | 3860 | 14430 |
| 250 | 20241202 | 145200 | 861005355 | 3865 | 3865 | 3865 | 3865 | 19 |
| 251 | 20241202 | 145100 | 860931920 | 3865 | 3865 | 3865 | 3840 | 1006 |
| 252 | 20241202 | 145000 | 857067980 | 3845 | 3850 | 3850 | 3845 | 3110 |
| 253 | 20241202 | 144900 | 845109295 | 3850 | 3850 | 3850 | 3850 | 1565 |
| 254 | 20241202 | 144800 | 839084045 | 3850 | 3865 | 3865 | 3850 | 6800 |
| 255 | 20241202 | 144700 | 812838095 | 3865 | 3865 | 3865 | 3865 | 254 |
| 256 | 20241202 | 144600 | 811856385 | 3870 | 3875 | 3875 | 3870 | 230 |
| 257 | 20241202 | 144500 | 810965765 | 3875 | 3875 | 3875 | 3875 | 405 |
| 258 | 20241202 | 144400 | 809396390 | 3880 | 3880 | 3880 | 3880 | 8 |
| 259 | 20241202 | 144300 | 809365350 | 3875 | 3875 | 3875 | 3875 | 0 |
| 260 | 20241202 | 144200 | 809365350 | 3875 | 3875 | 3875 | 3875 | 201 |
| 261 | 20241202 | 144100 | 808586475 | 3875 | 3875 | 3875 | 3875 | 200 |
| 262 | 20241202 | 144000 | 807811475 | 3880 | 3875 | 3880 | 3875 | 580 |
| 263 | 20241202 | 143900 | 805563665 | 3870 | 3875 | 3875 | 3870 | 42 |
| 264 | 20241202 | 143800 | 805401110 | 3875 | 3875 | 3875 | 3875 | 0 |
| 265 | 20241202 | 143700 | 805401110 | 3875 | 3875 | 3875 | 3875 | 0 |
| 266 | 20241202 | 143600 | 805401110 | 3875 | 3870 | 3875 | 3870 | 306 |
| 267 | 20241202 | 143500 | 804216875 | 3870 | 3870 | 3870 | 3870 | 0 |
| 268 | 20241202 | 143400 | 804216875 | 3870 | 3870 | 3870 | 3870 | 214 |
| 269 | 20241202 | 143300 | 803388695 | 3870 | 3865 | 3870 | 3865 | 19 |
| 270 | 20241202 | 143200 | 803315215 | 3860 | 3870 | 3870 | 3860 | 295 |
| 271 | 20241202 | 143100 | 802176505 | 3875 | 3875 | 3875 | 3875 | 300 |
| 272 | 20241202 | 143000 | 801014005 | 3875 | 3875 | 3875 | 3875 | 0 |
| 273 | 20241202 | 142900 | 801014005 | 3875 | 3860 | 3875 | 3860 | 26 |
| 274 | 20241202 | 142800 | 800913425 | 3875 | 3875 | 3875 | 3875 | 0 |
| 275 | 20241202 | 142700 | 800913425 | 3875 | 3855 | 3875 | 3855 | 118 |
| 276 | 20241202 | 142600 | 800458175 | 3860 | 3870 | 3875 | 3860 | 2427 |
| 277 | 20241202 | 142500 | 791074060 | 3870 | 3875 | 3875 | 3870 | 2010 |
| 278 | 20241202 | 142400 | 783295315 | 3875 | 3875 | 3875 | 3875 | 135 |
| 279 | 20241202 | 142300 | 782772190 | 3875 | 3880 | 3885 | 3875 | 119 |
| 280 | 20241202 | 142200 | 782310575 | 3870 | 3880 | 3880 | 3870 | 101 |
| 281 | 20241202 | 142100 | 781919695 | 3875 | 3875 | 3875 | 3875 | 724 |
| 282 | 20241202 | 142000 | 779114195 | 3875 | 3880 | 3880 | 3875 | 453 |
| 283 | 20241202 | 141900 | 777358795 | 3880 | 3880 | 3880 | 3880 | 1 |
| 284 | 20241202 | 141800 | 777354915 | 3875 | 3875 | 3875 | 3875 | 0 |
| 285 | 20241202 | 141700 | 777354915 | 3875 | 3880 | 3880 | 3875 | 9 |
| 286 | 20241202 | 141600 | 777320000 | 3875 | 3885 | 3885 | 3875 | 42 |
| 287 | 20241202 | 141500 | 777157135 | 3885 | 3880 | 3885 | 3875 | 7 |
| 288 | 20241202 | 141400 | 777129980 | 3880 | 3880 | 3880 | 3880 | 949 |
| 289 | 20241202 | 141300 | 773447860 | 3885 | 3885 | 3885 | 3885 | 3 |
| 290 | 20241202 | 141200 | 773436205 | 3885 | 3880 | 3885 | 3875 | 501 |
| 291 | 20241202 | 141100 | 771494810 | 3880 | 3880 | 3880 | 3880 | 0 |
| 292 | 20241202 | 141000 | 771494810 | 3880 | 3890 | 3890 | 3880 | 2316 |
| 293 | 20241202 | 140900 | 762508175 | 3885 | 3885 | 3885 | 3885 | 205 |
| 294 | 20241202 | 140800 | 761711750 | 3890 | 3890 | 3890 | 3890 | 33 |
| 295 | 20241202 | 140700 | 761583380 | 3890 | 3890 | 3890 | 3890 | 290 |
| 296 | 20241202 | 140600 | 760455280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 297 | 20241202 | 140500 | 760455280 | 3890 | 3890 | 3890 | 3890 | 0 |
| 298 | 20241202 | 140400 | 760455280 | 3890 | 3890 | 3890 | 3890 | 2 |
| 299 | 20241202 | 140300 | 760447500 | 3880 | 3880 | 3880 | 3880 | 2 |
| 300 | 20241202 | 140200 | 760439740 | 3890 | 3890 | 3890 | 3890 | 1 |
| 301 | 20241202 | 140100 | 760435850 | 3890 | 3890 | 3890 | 3890 | 0 |
| 302 | 20241202 | 140000 | 760435850 | 3890 | 3885 | 3890 | 3885 | 1494 |
| 303 | 20241202 | 135900 | 754631655 | 3885 | 3885 | 3885 | 3885 | 9 |
| 304 | 20241202 | 135800 | 754596690 | 3885 | 3885 | 3885 | 3885 | 1 |
| 305 | 20241202 | 135700 | 754592805 | 3885 | 3885 | 3885 | 3885 | 0 |
| 306 | 20241202 | 135600 | 754592805 | 3885 | 3885 | 3885 | 3885 | 27 |
| 307 | 20241202 | 135500 | 754487910 | 3890 | 3890 | 3890 | 3890 | 15 |
| 308 | 20241202 | 135400 | 754429560 | 3885 | 3885 | 3885 | 3885 | 799 |
| 309 | 20241202 | 135300 | 751325445 | 3885 | 3890 | 3890 | 3885 | 2 |
| 310 | 20241202 | 135200 | 751317670 | 3875 | 3885 | 3890 | 3875 | 2711 |
| 311 | 20241202 | 135100 | 740785530 | 3880 | 3880 | 3880 | 3880 | 0 |
| 312 | 20241202 | 135000 | 740785530 | 3880 | 3880 | 3880 | 3880 | 287 |
| 313 | 20241202 | 134900 | 739671970 | 3880 | 3880 | 3880 | 3880 | 1000 |
| 314 | 20241202 | 134800 | 735791970 | 3885 | 3880 | 3885 | 3880 | 3462 |
| 315 | 20241202 | 134700 | 722354820 | 3880 | 3880 | 3880 | 3880 | 0 |
| 316 | 20241202 | 134600 | 722354820 | 3880 | 3870 | 3880 | 3870 | 796 |
| 317 | 20241202 | 134500 | 719274290 | 3880 | 3880 | 3880 | 3880 | 0 |
| 318 | 20241202 | 134400 | 719274290 | 3880 | 3880 | 3880 | 3880 | 20 |
| 319 | 20241202 | 134300 | 719196690 | 3880 | 3875 | 3880 | 3875 | 132 |
| 320 | 20241202 | 134200 | 718684880 | 3875 | 3875 | 3875 | 3875 | 5 |
| 321 | 20241202 | 134100 | 718665505 | 3875 | 3875 | 3875 | 3875 | 1 |
| 322 | 20241202 | 134000 | 718661630 | 3880 | 3880 | 3880 | 3880 | 0 |
| 323 | 20241202 | 133900 | 718661630 | 3880 | 3855 | 3880 | 3855 | 1501 |
| 324 | 20241202 | 133800 | 712875250 | 3875 | 3845 | 3875 | 3845 | 2685 |
| 325 | 20241202 | 133700 | 702511825 | 3845 | 3845 | 3845 | 3845 | 0 |
| 326 | 20241202 | 133600 | 702511825 | 3845 | 3845 | 3845 | 3845 | 0 |
| 327 | 20241202 | 133500 | 702511825 | 3845 | 3870 | 3870 | 3845 | 4698 |
| 328 | 20241202 | 133400 | 684432640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 329 | 20241202 | 133300 | 684432640 | 3870 | 3870 | 3870 | 3870 | 2 |
| 330 | 20241202 | 133200 | 684424900 | 3850 | 3850 | 3850 | 3850 | 0 |
| 331 | 20241202 | 133100 | 684424900 | 3850 | 3855 | 3870 | 3850 | 758 |
| 332 | 20241202 | 133000 | 681505545 | 3855 | 3865 | 3865 | 3855 | 6659 |
| 333 | 20241202 | 132900 | 655808235 | 3865 | 3875 | 3875 | 3865 | 2042 |
| 334 | 20241202 | 132800 | 647907200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 335 | 20241202 | 132700 | 647907200 | 3890 | 3890 | 3890 | 3890 | 77 |
| 336 | 20241202 | 132600 | 647607670 | 3890 | 3890 | 3890 | 3890 | 686 |
| 337 | 20241202 | 132500 | 644939130 | 3885 | 3885 | 3885 | 3875 | 3039 |
| 338 | 20241202 | 132400 | 633154495 | 3885 | 3885 | 3885 | 3885 | 1 |
| 339 | 20241202 | 132300 | 633150610 | 3880 | 3880 | 3880 | 3880 | 372 |
| 340 | 20241202 | 132200 | 631707250 | 3885 | 3885 | 3885 | 3885 | 0 |
| 341 | 20241202 | 132100 | 631707250 | 3885 | 3885 | 3885 | 3885 | 0 |
| 342 | 20241202 | 132000 | 631707250 | 3885 | 3885 | 3885 | 3885 | 0 |
| 343 | 20241202 | 131900 | 631707250 | 3885 | 3880 | 3885 | 3880 | 18 |
| 344 | 20241202 | 131800 | 631637340 | 3875 | 3875 | 3875 | 3875 | 540 |
| 345 | 20241202 | 131700 | 629544840 | 3880 | 3875 | 3880 | 3875 | 28 |
| 346 | 20241202 | 131600 | 629436290 | 3875 | 3870 | 3875 | 3870 | 6 |
| 347 | 20241202 | 131500 | 629413060 | 3870 | 3870 | 3870 | 3870 | 135 |
| 348 | 20241202 | 131400 | 628890610 | 3870 | 3870 | 3870 | 3870 | 29 |
| 349 | 20241202 | 131300 | 628778380 | 3875 | 3870 | 3875 | 3870 | 28 |
| 350 | 20241202 | 131200 | 628669945 | 3875 | 3875 | 3875 | 3875 | 0 |
| 351 | 20241202 | 131100 | 628669945 | 3875 | 3880 | 3880 | 3875 | 190 |
| 352 | 20241202 | 131000 | 627932770 | 3880 | 3880 | 3880 | 3880 | 0 |
| 353 | 20241202 | 130900 | 627932770 | 3880 | 3880 | 3880 | 3880 | 0 |
| 354 | 20241202 | 130800 | 627932770 | 3880 | 3880 | 3880 | 3880 | 0 |
| 355 | 20241202 | 130700 | 627932770 | 3880 | 3880 | 3880 | 3880 | 1 |
| 356 | 20241202 | 130600 | 627928890 | 3870 | 3875 | 3875 | 3870 | 11 |
| 357 | 20241202 | 130500 | 627886270 | 3875 | 3875 | 3875 | 3875 | 0 |
| 358 | 20241202 | 130400 | 627886270 | 3875 | 3875 | 3875 | 3875 | 30 |
| 359 | 20241202 | 130300 | 627770020 | 3875 | 3875 | 3875 | 3875 | 10 |
| 360 | 20241202 | 130200 | 627731270 | 3875 | 3875 | 3875 | 3875 | 42 |
| 361 | 20241202 | 130100 | 627568520 | 3875 | 3880 | 3880 | 3875 | 11 |
| 362 | 20241202 | 130000 | 627525890 | 3875 | 3870 | 3875 | 3870 | 30 |
| 363 | 20241202 | 125900 | 627409690 | 3880 | 3875 | 3880 | 3870 | 1647 |
| 364 | 20241202 | 125800 | 621035650 | 3875 | 3875 | 3875 | 3875 | 1253 |
| 365 | 20241202 | 125700 | 616180275 | 3880 | 3880 | 3880 | 3880 | 1 |
| 366 | 20241202 | 125600 | 616176395 | 3880 | 3880 | 3880 | 3880 | 858 |
| 367 | 20241202 | 125500 | 612847355 | 3880 | 3880 | 3880 | 3880 | 380 |
| 368 | 20241202 | 125400 | 611372955 | 3880 | 3880 | 3880 | 3880 | 40 |
| 369 | 20241202 | 125300 | 611217755 | 3880 | 3885 | 3885 | 3880 | 735 |
| 370 | 20241202 | 125200 | 608362990 | 3885 | 3890 | 3890 | 3885 | 101 |
| 371 | 20241202 | 125100 | 607970600 | 3890 | 3890 | 3890 | 3890 | 166 |
| 372 | 20241202 | 125000 | 607324860 | 3890 | 3890 | 3890 | 3890 | 0 |
| 373 | 20241202 | 124900 | 607324860 | 3890 | 3890 | 3890 | 3890 | 402 |
| 374 | 20241202 | 124800 | 605761080 | 3900 | 3900 | 3900 | 3900 | 300 |
| 375 | 20241202 | 124700 | 604591080 | 3900 | 3900 | 3900 | 3900 | 190 |
| 376 | 20241202 | 124600 | 603850080 | 3900 | 3900 | 3900 | 3900 | 1283 |
| 377 | 20241202 | 124500 | 598846380 | 3900 | 3900 | 3900 | 3900 | 188 |
| 378 | 20241202 | 124400 | 598113180 | 3905 | 3905 | 3905 | 3905 | 10 |
| 379 | 20241202 | 124300 | 598074130 | 3900 | 3900 | 3900 | 3900 | 0 |
| 380 | 20241202 | 124200 | 598074130 | 3900 | 3900 | 3900 | 3900 | 0 |
| 381 | 20241202 | 124100 | 598074130 | 3900 | 3900 | 3900 | 3900 | 209 |
| 382 | 20241202 | 124000 | 597259030 | 3900 | 3895 | 3900 | 3895 | 500 |
| 383 | 20241202 | 123900 | 595309670 | 3895 | 3895 | 3895 | 3895 | 0 |
| 384 | 20241202 | 123800 | 595309670 | 3895 | 3895 | 3895 | 3895 | 122 |
| 385 | 20241202 | 123700 | 594834480 | 3900 | 3900 | 3900 | 3900 | 213 |
| 386 | 20241202 | 123600 | 594003780 | 3900 | 3900 | 3900 | 3900 | 0 |
| 387 | 20241202 | 123500 | 594003780 | 3900 | 3900 | 3900 | 3900 | 50 |
| 388 | 20241202 | 123400 | 593808780 | 3895 | 3895 | 3895 | 3895 | 0 |
| 389 | 20241202 | 123300 | 593808780 | 3895 | 3890 | 3895 | 3890 | 79 |
| 390 | 20241202 | 123200 | 593501225 | 3890 | 3890 | 3890 | 3890 | 3114 |
| 391 | 20241202 | 123100 | 581387765 | 3885 | 3885 | 3885 | 3885 | 561 |
| 392 | 20241202 | 123000 | 579208280 | 3885 | 3885 | 3885 | 3885 | 30 |
| 393 | 20241202 | 122900 | 579091730 | 3890 | 3890 | 3890 | 3890 | 250 |
| 394 | 20241202 | 122800 | 578119230 | 3890 | 3890 | 3890 | 3890 | 1459 |
| 395 | 20241202 | 122700 | 572443720 | 3890 | 3890 | 3890 | 3890 | 38 |
| 396 | 20241202 | 122600 | 572295900 | 3890 | 3885 | 3890 | 3885 | 251 |
| 397 | 20241202 | 122500 | 571319515 | 3885 | 3885 | 3885 | 3885 | 530 |
| 398 | 20241202 | 122400 | 569260465 | 3890 | 3890 | 3890 | 3885 | 506 |
| 399 | 20241202 | 122300 | 567294625 | 3885 | 3885 | 3885 | 3885 | 115 |
| 400 | 20241202 | 122200 | 566847850 | 3885 | 3885 | 3885 | 3885 | 0 |
| 401 | 20241202 | 122100 | 566847850 | 3885 | 3885 | 3885 | 3885 | 2 |
| 402 | 20241202 | 122000 | 566840080 | 3885 | 3890 | 3890 | 3885 | 88 |
| 403 | 20241202 | 121900 | 566497805 | 3885 | 3885 | 3885 | 3885 | 10 |
| 404 | 20241202 | 121800 | 566458955 | 3880 | 3880 | 3880 | 3880 | 0 |
| 405 | 20241202 | 121700 | 566458955 | 3880 | 3880 | 3880 | 3880 | 0 |
| 406 | 20241202 | 121600 | 566458955 | 3880 | 3885 | 3890 | 3880 | 710 |
| 407 | 20241202 | 121500 | 563701255 | 3880 | 3880 | 3880 | 3880 | 5 |
| 408 | 20241202 | 121400 | 563681855 | 3880 | 3880 | 3880 | 3880 | 317 |
| 409 | 20241202 | 121300 | 562451895 | 3885 | 3885 | 3885 | 3885 | 3 |
| 410 | 20241202 | 121200 | 562440240 | 3885 | 3885 | 3885 | 3885 | 0 |
| 411 | 20241202 | 121100 | 562440240 | 3885 | 3885 | 3885 | 3885 | 0 |
| 412 | 20241202 | 121000 | 562440240 | 3885 | 3885 | 3885 | 3885 | 5 |
| 413 | 20241202 | 120900 | 562420815 | 3880 | 3880 | 3880 | 3880 | 0 |
| 414 | 20241202 | 120800 | 562420815 | 3880 | 3880 | 3880 | 3880 | 0 |
| 415 | 20241202 | 120700 | 562420815 | 3880 | 3880 | 3880 | 3880 | 0 |
| 416 | 20241202 | 120600 | 562420815 | 3880 | 3885 | 3885 | 3880 | 1010 |
| 417 | 20241202 | 120500 | 558501965 | 3885 | 3885 | 3885 | 3885 | 0 |
| 418 | 20241202 | 120400 | 558501965 | 3885 | 3885 | 3885 | 3885 | 238 |
| 419 | 20241202 | 120300 | 557577335 | 3885 | 3885 | 3885 | 3885 | 87 |
| 420 | 20241202 | 120200 | 557239340 | 3885 | 3885 | 3885 | 3885 | 78 |
| 421 | 20241202 | 120100 | 556936310 | 3885 | 3885 | 3885 | 3885 | 3 |
| 422 | 20241202 | 120000 | 556924655 | 3890 | 3890 | 3890 | 3890 | 1 |
| 423 | 20241202 | 115900 | 556920765 | 3890 | 3890 | 3890 | 3890 | 0 |
| 424 | 20241202 | 115800 | 556920765 | 3890 | 3890 | 3890 | 3890 | 359 |
| 425 | 20241202 | 115700 | 555524255 | 3895 | 3895 | 3895 | 3895 | 0 |
| 426 | 20241202 | 115600 | 555524255 | 3895 | 3895 | 3895 | 3895 | 0 |
| 427 | 20241202 | 115500 | 555524255 | 3895 | 3895 | 3895 | 3895 | 0 |
| 428 | 20241202 | 115400 | 555524255 | 3895 | 3895 | 3895 | 3895 | 1 |
| 429 | 20241202 | 115300 | 555520360 | 3875 | 3885 | 3885 | 3875 | 1342 |
| 430 | 20241202 | 115200 | 550306850 | 3890 | 3895 | 3895 | 3890 | 2831 |
| 431 | 20241202 | 115100 | 539281260 | 3895 | 3895 | 3895 | 3895 | 261 |
| 432 | 20241202 | 115000 | 538264665 | 3880 | 3880 | 3880 | 3880 | 1000 |
| 433 | 20241202 | 114900 | 534384665 | 3890 | 3890 | 3890 | 3890 | 0 |
| 434 | 20241202 | 114800 | 534384665 | 3890 | 3890 | 3890 | 3890 | 0 |
| 435 | 20241202 | 114700 | 534384665 | 3890 | 3890 | 3890 | 3890 | 1 |
| 436 | 20241202 | 114600 | 534380775 | 3880 | 3880 | 3880 | 3880 | 0 |
| 437 | 20241202 | 114500 | 534380775 | 3880 | 3885 | 3885 | 3880 | 378 |
| 438 | 20241202 | 114400 | 532914125 | 3880 | 3880 | 3880 | 3880 | 0 |
| 439 | 20241202 | 114300 | 532914125 | 3880 | 3880 | 3880 | 3880 | 0 |
| 440 | 20241202 | 114200 | 532914125 | 3880 | 3885 | 3885 | 3880 | 4 |
| 441 | 20241202 | 114100 | 532898595 | 3890 | 3890 | 3890 | 3890 | 1 |
| 442 | 20241202 | 114000 | 532894705 | 3890 | 3890 | 3890 | 3890 | 0 |
| 443 | 20241202 | 113900 | 532894705 | 3890 | 3890 | 3890 | 3890 | 16 |
| 444 | 20241202 | 113800 | 532832465 | 3895 | 3895 | 3895 | 3895 | 0 |
| 445 | 20241202 | 113700 | 532832465 | 3895 | 3895 | 3895 | 3895 | 0 |
| 446 | 20241202 | 113600 | 532832465 | 3895 | 3895 | 3895 | 3895 | 0 |
| 447 | 20241202 | 113500 | 532832465 | 3895 | 3870 | 3895 | 3870 | 2 |
| 448 | 20241202 | 113400 | 532824700 | 3890 | 3890 | 3890 | 3890 | 750 |
| 449 | 20241202 | 113300 | 529907200 | 3895 | 3890 | 3895 | 3890 | 59 |
| 450 | 20241202 | 113200 | 529677685 | 3860 | 3860 | 3895 | 3860 | 24 |
| 451 | 20241202 | 113100 | 529585010 | 3895 | 3895 | 3895 | 3895 | 13 |
| 452 | 20241202 | 113000 | 529534375 | 3895 | 3870 | 3895 | 3855 | 2463 |
| 453 | 20241202 | 112900 | 520017435 | 3895 | 3875 | 3895 | 3870 | 3242 |
| 454 | 20241202 | 112800 | 507464335 | 3875 | 3880 | 3880 | 3875 | 300 |
| 455 | 20241202 | 112700 | 506301825 | 3895 | 3895 | 3895 | 3895 | 0 |
| 456 | 20241202 | 112600 | 506301825 | 3895 | 3895 | 3895 | 3895 | 0 |
| 457 | 20241202 | 112500 | 506301825 | 3895 | 3895 | 3895 | 3895 | 1 |
| 458 | 20241202 | 112400 | 506297930 | 3875 | 3880 | 3880 | 3875 | 1460 |
| 459 | 20241202 | 112300 | 500639520 | 3880 | 3880 | 3880 | 3880 | 450 |
| 460 | 20241202 | 112200 | 498893520 | 3880 | 3880 | 3880 | 3880 | 208 |
| 461 | 20241202 | 112100 | 498086480 | 3885 | 3885 | 3885 | 3885 | 0 |
| 462 | 20241202 | 112000 | 498086480 | 3885 | 3880 | 3885 | 3880 | 865 |
| 463 | 20241202 | 111900 | 494730275 | 3885 | 3885 | 3885 | 3885 | 102 |
| 464 | 20241202 | 111800 | 494334005 | 3885 | 3885 | 3885 | 3885 | 111 |
| 465 | 20241202 | 111700 | 493902770 | 3895 | 3895 | 3895 | 3895 | 0 |
| 466 | 20241202 | 111600 | 493902770 | 3895 | 3895 | 3900 | 3895 | 63 |
| 467 | 20241202 | 111500 | 493657320 | 3895 | 3895 | 3895 | 3895 | 20 |
| 468 | 20241202 | 111400 | 493579420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 469 | 20241202 | 111300 | 493579420 | 3895 | 3885 | 3895 | 3885 | 112 |
| 470 | 20241202 | 111200 | 493144290 | 3885 | 3885 | 3885 | 3885 | 262 |
| 471 | 20241202 | 111100 | 492126420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 472 | 20241202 | 111000 | 492126420 | 3895 | 3885 | 3895 | 3880 | 144 |
| 473 | 20241202 | 110900 | 491566820 | 3880 | 3895 | 3895 | 3880 | 1020 |
| 474 | 20241202 | 110800 | 487606535 | 3895 | 3895 | 3895 | 3895 | 67 |
| 475 | 20241202 | 110700 | 487345570 | 3895 | 3890 | 3895 | 3890 | 475 |
| 476 | 20241202 | 110600 | 485495695 | 3895 | 3895 | 3895 | 3895 | 45 |
| 477 | 20241202 | 110500 | 485320420 | 3895 | 3895 | 3895 | 3895 | 1 |
| 478 | 20241202 | 110400 | 485316525 | 3900 | 3900 | 3900 | 3900 | 192 |
| 479 | 20241202 | 110300 | 484567725 | 3900 | 3900 | 3900 | 3900 | 0 |
| 480 | 20241202 | 110200 | 484567725 | 3900 | 3900 | 3900 | 3900 | 47 |
| 481 | 20241202 | 110100 | 484384425 | 3900 | 3900 | 3900 | 3880 | 144 |
| 482 | 20241202 | 110000 | 483822845 | 3880 | 3880 | 3880 | 3880 | 0 |
| 483 | 20241202 | 105900 | 483822845 | 3880 | 3880 | 3880 | 3880 | 0 |
| 484 | 20241202 | 105800 | 483822845 | 3880 | 3880 | 3880 | 3880 | 0 |
| 485 | 20241202 | 105700 | 483822845 | 3880 | 3880 | 3880 | 3880 | 166 |
| 486 | 20241202 | 105600 | 483178765 | 3880 | 3890 | 3890 | 3880 | 1375 |
| 487 | 20241202 | 105500 | 477842395 | 3900 | 3900 | 3900 | 3900 | 120 |
| 488 | 20241202 | 105400 | 477374395 | 3890 | 3895 | 3895 | 3890 | 898 |
| 489 | 20241202 | 105300 | 473880160 | 3895 | 3895 | 3895 | 3895 | 1 |
| 490 | 20241202 | 105200 | 473876265 | 3900 | 3900 | 3900 | 3900 | 773 |
| 491 | 20241202 | 105100 | 470861565 | 3900 | 3900 | 3900 | 3900 | 642 |
| 492 | 20241202 | 105000 | 468357765 | 3900 | 3905 | 3905 | 3900 | 13 |
| 493 | 20241202 | 104900 | 468307010 | 3905 | 3915 | 3915 | 3905 | 45 |
| 494 | 20241202 | 104800 | 468130935 | 3910 | 3910 | 3910 | 3910 | 252 |
| 495 | 20241202 | 104700 | 467145615 | 3910 | 3905 | 3910 | 3905 | 63 |
| 496 | 20241202 | 104600 | 466899550 | 3905 | 3905 | 3905 | 3905 | 2 |
| 497 | 20241202 | 104500 | 466891740 | 3900 | 3895 | 3900 | 3895 | 21 |
| 498 | 20241202 | 104400 | 466809940 | 3895 | 3900 | 3900 | 3895 | 213 |
| 499 | 20241202 | 104300 | 465979640 | 3895 | 3890 | 3895 | 3890 | 97 |
| 500 | 20241202 | 104200 | 465601860 | 3890 | 3890 | 3890 | 3890 | 26 |
| 501 | 20241202 | 104100 | 465500720 | 3890 | 3890 | 3890 | 3890 | 0 |
| 502 | 20241202 | 104000 | 465500720 | 3890 | 3870 | 3890 | 3870 | 86 |
| 503 | 20241202 | 103900 | 465167070 | 3870 | 3880 | 3880 | 3870 | 13877 |
| 504 | 20241202 | 103800 | 411342740 | 3880 | 3885 | 3885 | 3880 | 286 |
| 505 | 20241202 | 103700 | 410232765 | 3890 | 3875 | 3890 | 3875 | 211 |
| 506 | 20241202 | 103600 | 409414975 | 3890 | 3890 | 3890 | 3890 | 229 |
| 507 | 20241202 | 103500 | 408524165 | 3900 | 3895 | 3900 | 3895 | 1312 |
| 508 | 20241202 | 103400 | 403413900 | 3895 | 3895 | 3895 | 3895 | 500 |
| 509 | 20241202 | 103300 | 401466400 | 3895 | 3895 | 3895 | 3895 | 100 |
| 510 | 20241202 | 103200 | 401076900 | 3895 | 3895 | 3895 | 3895 | 0 |
| 511 | 20241202 | 103100 | 401076900 | 3895 | 3895 | 3895 | 3895 | 89 |
| 512 | 20241202 | 103000 | 400730245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 513 | 20241202 | 102900 | 400730245 | 3870 | 3870 | 3870 | 3870 | 1000 |
| 514 | 20241202 | 102800 | 396860245 | 3870 | 3875 | 3875 | 3870 | 200 |
| 515 | 20241202 | 102700 | 396086165 | 3870 | 3875 | 3875 | 3870 | 826 |
| 516 | 20241202 | 102600 | 392886055 | 3890 | 3890 | 3890 | 3890 | 80 |
| 517 | 20241202 | 102500 | 392574855 | 3870 | 3870 | 3870 | 3870 | 142 |
| 518 | 20241202 | 102400 | 392025315 | 3870 | 3890 | 3890 | 3870 | 354 |
| 519 | 20241202 | 102300 | 390653630 | 3890 | 3890 | 3890 | 3890 | 13 |
| 520 | 20241202 | 102200 | 390603060 | 3875 | 3880 | 3880 | 3875 | 978 |
| 521 | 20241202 | 102100 | 386813300 | 3890 | 3890 | 3890 | 3890 | 1 |
| 522 | 20241202 | 102000 | 386809410 | 3895 | 3895 | 3895 | 3895 | 0 |
| 523 | 20241202 | 101900 | 386809410 | 3895 | 3875 | 3895 | 3875 | 7 |
| 524 | 20241202 | 101800 | 386782225 | 3875 | 3880 | 3880 | 3875 | 4 |
| 525 | 20241202 | 101700 | 386766715 | 3880 | 3900 | 3900 | 3875 | 62 |
| 526 | 20241202 | 101600 | 386526245 | 3910 | 3905 | 3910 | 3905 | 100 |
| 527 | 20241202 | 101500 | 386135495 | 3915 | 3880 | 3915 | 3870 | 6403 |
| 528 | 20241202 | 101400 | 361328120 | 3885 | 3890 | 3890 | 3885 | 1774 |
| 529 | 20241202 | 101300 | 354432145 | 3895 | 3895 | 3895 | 3895 | 598 |
| 530 | 20241202 | 101200 | 352102935 | 3895 | 3900 | 3900 | 3895 | 4785 |
| 531 | 20241202 | 101100 | 333441510 | 3905 | 3905 | 3910 | 3905 | 36 |
| 532 | 20241202 | 101000 | 333300925 | 3905 | 3905 | 3905 | 3905 | 121 |
| 533 | 20241202 | 100900 | 332828420 | 3910 | 3910 | 3910 | 3905 | 331 |
| 534 | 20241202 | 100800 | 331535175 | 3905 | 3910 | 3910 | 3905 | 644 |
| 535 | 20241202 | 100700 | 329017140 | 3915 | 3915 | 3915 | 3915 | 12 |
| 536 | 20241202 | 100600 | 328970160 | 3915 | 3905 | 3915 | 3905 | 791 |
| 537 | 20241202 | 100500 | 325878050 | 3905 | 3905 | 3905 | 3905 | 2 |
| 538 | 20241202 | 100400 | 325870240 | 3905 | 3905 | 3905 | 3905 | 95 |
| 539 | 20241202 | 100300 | 325499265 | 3905 | 3910 | 3910 | 3905 | 476 |
| 540 | 20241202 | 100200 | 323640470 | 3905 | 3905 | 3905 | 3905 | 21 |
| 541 | 20241202 | 100100 | 323558465 | 3905 | 3900 | 3910 | 3900 | 2513 |
| 542 | 20241202 | 100000 | 313750515 | 3900 | 3900 | 3900 | 3900 | 314 |
| 543 | 20241202 | 095900 | 312525915 | 3900 | 3900 | 3900 | 3900 | 392 |
| 544 | 20241202 | 095800 | 310997115 | 3905 | 3905 | 3905 | 3905 | 10 |
| 545 | 20241202 | 095700 | 310958065 | 3900 | 3900 | 3900 | 3900 | 349 |
| 546 | 20241202 | 095600 | 309596965 | 3900 | 3905 | 3905 | 3900 | 328 |
| 547 | 20241202 | 095500 | 308317110 | 3905 | 3905 | 3905 | 3905 | 101 |
| 548 | 20241202 | 095400 | 307922705 | 3905 | 3905 | 3905 | 3905 | 9 |
| 549 | 20241202 | 095300 | 307887560 | 3905 | 3905 | 3905 | 3905 | 3 |
| 550 | 20241202 | 095200 | 307875845 | 3895 | 3900 | 3905 | 3895 | 260 |
| 551 | 20241202 | 095100 | 306862505 | 3900 | 3900 | 3900 | 3900 | 1 |
| 552 | 20241202 | 095000 | 306858605 | 3910 | 3900 | 3910 | 3900 | 127 |
| 553 | 20241202 | 094900 | 306362615 | 3895 | 3895 | 3895 | 3895 | 0 |
| 554 | 20241202 | 094800 | 306362615 | 3895 | 3900 | 3900 | 3895 | 42 |
| 555 | 20241202 | 094700 | 306198825 | 3910 | 3885 | 3915 | 3885 | 145 |
| 556 | 20241202 | 094600 | 305634370 | 3880 | 3895 | 3895 | 3880 | 3576 |
| 557 | 20241202 | 094500 | 291737840 | 3895 | 3915 | 3915 | 3895 | 27 |
| 558 | 20241202 | 094400 | 291632635 | 3895 | 3890 | 3895 | 3890 | 1650 |
| 559 | 20241202 | 094300 | 285210730 | 3890 | 3910 | 3915 | 3890 | 1621 |
| 560 | 20241202 | 094200 | 278899495 | 3900 | 3900 | 3900 | 3900 | 405 |
| 561 | 20241202 | 094100 | 277319995 | 3900 | 3915 | 3915 | 3900 | 1738 |
| 562 | 20241202 | 094000 | 270537280 | 3910 | 3915 | 3915 | 3910 | 1520 |
| 563 | 20241202 | 093900 | 264591570 | 3920 | 3910 | 3920 | 3910 | 186 |
| 564 | 20241202 | 093800 | 263863560 | 3910 | 3915 | 3925 | 3910 | 622 |
| 565 | 20241202 | 093700 | 261428690 | 3915 | 3915 | 3915 | 3915 | 129 |
| 566 | 20241202 | 093600 | 260923655 | 3915 | 3915 | 3915 | 3915 | 1937 |
| 567 | 20241202 | 093500 | 253340300 | 3915 | 3920 | 3920 | 3915 | 204 |
| 568 | 20241202 | 093400 | 252541460 | 3920 | 3925 | 3925 | 3920 | 2075 |
| 569 | 20241202 | 093300 | 244404595 | 3940 | 3930 | 3940 | 3930 | 552 |
| 570 | 20241202 | 093200 | 242235225 | 3930 | 3940 | 3940 | 3930 | 680 |
| 571 | 20241202 | 093100 | 239561825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 572 | 20241202 | 093000 | 239561825 | 3940 | 3935 | 3945 | 3935 | 840 |
| 573 | 20241202 | 092900 | 236252240 | 3940 | 3940 | 3940 | 3940 | 0 |
| 574 | 20241202 | 092800 | 236252240 | 3940 | 3920 | 3940 | 3920 | 130 |
| 575 | 20241202 | 092700 | 235742440 | 3940 | 3940 | 3940 | 3940 | 0 |
| 576 | 20241202 | 092600 | 235742440 | 3940 | 3940 | 3940 | 3920 | 194 |
| 577 | 20241202 | 092500 | 234979070 | 3940 | 3940 | 3940 | 3940 | 100 |
| 578 | 20241202 | 092400 | 234585070 | 3940 | 3930 | 3940 | 3930 | 520 |
| 579 | 20241202 | 092300 | 232540050 | 3930 | 3940 | 3940 | 3930 | 644 |
| 580 | 20241202 | 092200 | 230008110 | 3940 | 3945 | 3945 | 3940 | 1105 |
| 581 | 20241202 | 092100 | 225651125 | 3940 | 3930 | 3940 | 3925 | 3799 |
| 582 | 20241202 | 092000 | 210720245 | 3930 | 3930 | 3930 | 3925 | 536 |
| 583 | 20241202 | 091900 | 208614290 | 3905 | 3935 | 3935 | 3900 | 1127 |
| 584 | 20241202 | 091800 | 204205205 | 3950 | 3950 | 3950 | 3950 | 409 |
| 585 | 20241202 | 091700 | 202589655 | 3955 | 3935 | 3955 | 3935 | 201 |
| 586 | 20241202 | 091600 | 201794720 | 3955 | 3950 | 3955 | 3950 | 590 |
| 587 | 20241202 | 091500 | 199462840 | 3950 | 3935 | 3950 | 3930 | 2683 |
| 588 | 20241202 | 091400 | 188899095 | 3935 | 3910 | 3935 | 3910 | 1356 |
| 589 | 20241202 | 091300 | 183581645 | 3895 | 3930 | 3930 | 3890 | 2188 |
| 590 | 20241202 | 091200 | 175030950 | 3930 | 3940 | 3940 | 3930 | 671 |
| 591 | 20241202 | 091100 | 172393340 | 3940 | 3945 | 3945 | 3940 | 2 |
| 592 | 20241202 | 091000 | 172385455 | 3940 | 3950 | 3955 | 3940 | 2492 |
| 593 | 20241202 | 090900 | 162545395 | 3950 | 3945 | 3950 | 3945 | 739 |
| 594 | 20241202 | 090800 | 159627505 | 3940 | 3940 | 3940 | 3940 | 3238 |
| 595 | 20241202 | 090700 | 146869785 | 3940 | 3920 | 3940 | 3920 | 268 |
| 596 | 20241202 | 090600 | 145815205 | 3920 | 3930 | 3930 | 3920 | 1638 |
| 597 | 20241202 | 090500 | 139386380 | 3930 | 3925 | 3955 | 3925 | 4308 |
| 598 | 20241202 | 090400 | 122409980 | 3925 | 3920 | 3935 | 3920 | 1915 |
| 599 | 20241202 | 090300 | 114891555 | 3900 | 3925 | 3925 | 3900 | 4318 |
| 600 | 20241202 | 090200 | 98021435 | 3925 | 3920 | 3925 | 3905 | 602 |
| 601 | 20241202 | 090100 | 95659780 | 3900 | 3865 | 3940 | 3835 | 10768 |
| 602 | 20241202 | 090000 | 53728680 | 3830 | 3870 | 3870 | 3830 | 13019 |