31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 192400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 10279 |
| 3 | 20241204 | 192300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 4 | 20241204 | 192200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 5 | 20241204 | 192100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 6 | 20241204 | 192000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 7 | 20241204 | 191900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 8 | 20241204 | 191800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 9 | 20241204 | 191700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 10 | 20241204 | 191600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 11 | 20241204 | 191500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 12 | 20241204 | 191400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 13 | 20241204 | 191300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 14 | 20241204 | 191200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 15 | 20241204 | 191100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 16 | 20241204 | 191000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 17 | 20241204 | 190900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 18 | 20241204 | 190800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 19 | 20241204 | 190700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 20 | 20241204 | 190600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 21 | 20241204 | 190500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 22 | 20241204 | 190400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 23 | 20241204 | 190300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 24 | 20241204 | 190200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 25 | 20241204 | 190100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 26 | 20241204 | 190000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 27 | 20241204 | 185900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 28 | 20241204 | 185800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 29 | 20241204 | 185700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 30 | 20241204 | 185600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 31 | 20241204 | 185500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 32 | 20241204 | 185400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 10279 |
| 33 | 20241204 | 185300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 34 | 20241204 | 185200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 35 | 20241204 | 185100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 36 | 20241204 | 185000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 37 | 20241204 | 184900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 38 | 20241204 | 184800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 39 | 20241204 | 184700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 40 | 20241204 | 184600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 41 | 20241204 | 184500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 42 | 20241204 | 184400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 43 | 20241204 | 184300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 44 | 20241204 | 184200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 45 | 20241204 | 184100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 46 | 20241204 | 184000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 47 | 20241204 | 183900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 48 | 20241204 | 183800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 49 | 20241204 | 183700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 50 | 20241204 | 183600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 51 | 20241204 | 183500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 52 | 20241204 | 183400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 53 | 20241204 | 183300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 54 | 20241204 | 183200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 55 | 20241204 | 183100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 56 | 20241204 | 183000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 57 | 20241204 | 182900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 58 | 20241204 | 182800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 59 | 20241204 | 182700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 60 | 20241204 | 182600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 61 | 20241204 | 182500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 62 | 20241204 | 182400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 10279 |
| 63 | 20241204 | 182300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 64 | 20241204 | 182200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 65 | 20241204 | 182100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 66 | 20241204 | 182000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 67 | 20241204 | 181900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 68 | 20241204 | 181800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 69 | 20241204 | 181700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 70 | 20241204 | 181600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 71 | 20241204 | 181500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 72 | 20241204 | 181400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 73 | 20241204 | 181300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 74 | 20241204 | 181200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 75 | 20241204 | 181100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 76 | 20241204 | 181000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 77 | 20241204 | 180900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 78 | 20241204 | 180800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 79 | 20241204 | 180700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 80 | 20241204 | 180600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 81 | 20241204 | 180500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 82 | 20241204 | 180400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 83 | 20241204 | 180300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 84 | 20241204 | 180200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 85 | 20241204 | 180100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 86 | 20241204 | 180000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 87 | 20241204 | 175900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 88 | 20241204 | 175800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 89 | 20241204 | 175700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 90 | 20241204 | 175600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 91 | 20241204 | 175500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 92 | 20241204 | 175400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 10279 |
| 93 | 20241204 | 175300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 94 | 20241204 | 175200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 95 | 20241204 | 175100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 96 | 20241204 | 175000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 97 | 20241204 | 174900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 98 | 20241204 | 174800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 99 | 20241204 | 174700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 100 | 20241204 | 174600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 101 | 20241204 | 174500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 102 | 20241204 | 174400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 103 | 20241204 | 174300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 104 | 20241204 | 174200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 105 | 20241204 | 174100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 106 | 20241204 | 174000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 107 | 20241204 | 173900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 108 | 20241204 | 173800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 109 | 20241204 | 173700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 110 | 20241204 | 173600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 111 | 20241204 | 173500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 112 | 20241204 | 173400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 113 | 20241204 | 173300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 114 | 20241204 | 173200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 115 | 20241204 | 173100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 116 | 20241204 | 173000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 117 | 20241204 | 172900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 118 | 20241204 | 172800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 119 | 20241204 | 172700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 120 | 20241204 | 172600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 121 | 20241204 | 172500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 122 | 20241204 | 172400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 10279 |
| 123 | 20241204 | 172300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 124 | 20241204 | 172200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 125 | 20241204 | 172100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 126 | 20241204 | 172000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 127 | 20241204 | 171900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 128 | 20241204 | 171800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 129 | 20241204 | 171700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 130 | 20241204 | 171600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 131 | 20241204 | 171500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 132 | 20241204 | 171400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 133 | 20241204 | 171300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 134 | 20241204 | 171200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 135 | 20241204 | 171100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 136 | 20241204 | 171000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 137 | 20241204 | 170900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 138 | 20241204 | 170800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 139 | 20241204 | 170700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 140 | 20241204 | 170600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 141 | 20241204 | 170500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 142 | 20241204 | 170400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 143 | 20241204 | 170300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 144 | 20241204 | 170200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 145 | 20241204 | 170100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 146 | 20241204 | 170000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 147 | 20241204 | 165900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 148 | 20241204 | 165800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 149 | 20241204 | 165700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 150 | 20241204 | 165600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 151 | 20241204 | 165500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 152 | 20241204 | 165400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 10279 |
| 153 | 20241204 | 165300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 154 | 20241204 | 165200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 155 | 20241204 | 165100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 156 | 20241204 | 165000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 157 | 20241204 | 164900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 158 | 20241204 | 164800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 159 | 20241204 | 164700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 160 | 20241204 | 164600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 161 | 20241204 | 164500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 162 | 20241204 | 164400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 163 | 20241204 | 164300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 164 | 20241204 | 164200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 165 | 20241204 | 164100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 166 | 20241204 | 164000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 167 | 20241204 | 163900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 168 | 20241204 | 163800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 169 | 20241204 | 163700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 170 | 20241204 | 163600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 171 | 20241204 | 163500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 172 | 20241204 | 163400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 173 | 20241204 | 163300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 174 | 20241204 | 163200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 175 | 20241204 | 163100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 176 | 20241204 | 163000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 177 | 20241204 | 162900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 178 | 20241204 | 162800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 179 | 20241204 | 162700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 180 | 20241204 | 162600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 181 | 20241204 | 162500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 182 | 20241204 | 162400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 10279 |
| 183 | 20241204 | 162300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 184 | 20241204 | 162200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 185 | 20241204 | 162100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 186 | 20241204 | 162000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 187 | 20241204 | 161900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 188 | 20241204 | 161800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 189 | 20241204 | 161700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 190 | 20241204 | 161600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 191 | 20241204 | 161500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 192 | 20241204 | 161400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 193 | 20241204 | 161300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 194 | 20241204 | 161200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 195 | 20241204 | 161100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 196 | 20241204 | 161000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 197 | 20241204 | 160900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 198 | 20241204 | 160800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 199 | 20241204 | 160700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 200 | 20241204 | 160600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 201 | 20241204 | 160500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 202 | 20241204 | 160400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 203 | 20241204 | 160300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 204 | 20241204 | 160200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 205 | 20241204 | 160100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 206 | 20241204 | 160000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 207 | 20241204 | 155900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 208 | 20241204 | 155800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 209 | 20241204 | 155700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 210 | 20241204 | 155600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 211 | 20241204 | 155500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 212 | 20241204 | 155400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 10279 |
| 213 | 20241204 | 155300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 214 | 20241204 | 155200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 215 | 20241204 | 155100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 216 | 20241204 | 155000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 217 | 20241204 | 154900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 218 | 20241204 | 154800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 219 | 20241204 | 154700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 220 | 20241204 | 154600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 221 | 20241204 | 154500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 222 | 20241204 | 154400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 223 | 20241204 | 154300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 224 | 20241204 | 154200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 225 | 20241204 | 154100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 226 | 20241204 | 154000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 227 | 20241204 | 153900 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 228 | 20241204 | 153800 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 229 | 20241204 | 153700 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 230 | 20241204 | 153600 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 231 | 20241204 | 153500 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 232 | 20241204 | 153400 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 233 | 20241204 | 153300 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 234 | 20241204 | 153200 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 235 | 20241204 | 153100 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 236 | 20241204 | 153000 | 1552736805 | 4080 | 4080 | 4080 | 4080 | 10279 |
| 237 | 20241204 | 152900 | 1510798485 | 4050 | 4050 | 4050 | 4050 | 0 |
| 238 | 20241204 | 152800 | 1510798485 | 4050 | 4050 | 4050 | 4050 | 0 |
| 239 | 20241204 | 152700 | 1510798485 | 4050 | 4050 | 4050 | 4050 | 0 |
| 240 | 20241204 | 152600 | 1510798485 | 4050 | 4050 | 4050 | 4050 | 0 |
| 241 | 20241204 | 152500 | 1510798485 | 4050 | 4050 | 4050 | 4050 | 0 |
| 242 | 20241204 | 152400 | 1510798485 | 4050 | 4050 | 4050 | 4050 | 0 |
| 243 | 20241204 | 152300 | 1510798485 | 4050 | 4050 | 4050 | 4050 | 0 |
| 244 | 20241204 | 152200 | 1510798485 | 4050 | 4050 | 4050 | 4050 | 0 |
| 245 | 20241204 | 152100 | 1510798485 | 4050 | 4050 | 4050 | 4050 | 0 |
| 246 | 20241204 | 152000 | 1510798485 | 4050 | 4050 | 4050 | 4050 | 0 |
| 247 | 20241204 | 151900 | 1510798485 | 4050 | 4055 | 4055 | 4050 | 1636 |
| 248 | 20241204 | 151800 | 1504172625 | 4035 | 4050 | 4050 | 4035 | 5243 |
| 249 | 20241204 | 151700 | 1482990965 | 4050 | 4045 | 4050 | 4045 | 497 |
| 250 | 20241204 | 151600 | 1480979885 | 4050 | 4050 | 4050 | 4050 | 673 |
| 251 | 20241204 | 151500 | 1478254235 | 4050 | 4045 | 4050 | 4045 | 1201 |
| 252 | 20241204 | 151400 | 1473393485 | 4045 | 4055 | 4055 | 4045 | 2585 |
| 253 | 20241204 | 151300 | 1462920190 | 4060 | 4060 | 4070 | 4060 | 1050 |
| 254 | 20241204 | 151200 | 1458656690 | 4070 | 4070 | 4070 | 4060 | 1974 |
| 255 | 20241204 | 151100 | 1450638335 | 4065 | 4085 | 4085 | 4065 | 10145 |
| 256 | 20241204 | 151000 | 1409268345 | 4090 | 4090 | 4095 | 4090 | 2089 |
| 257 | 20241204 | 150900 | 1400724290 | 4095 | 4095 | 4095 | 4095 | 638 |
| 258 | 20241204 | 150800 | 1398111680 | 4095 | 4095 | 4095 | 4095 | 228 |
| 259 | 20241204 | 150700 | 1397178020 | 4095 | 4095 | 4095 | 4090 | 601 |
| 260 | 20241204 | 150600 | 1394716980 | 4090 | 4100 | 4100 | 4090 | 206 |
| 261 | 20241204 | 150500 | 1393874290 | 4090 | 4095 | 4095 | 4090 | 620 |
| 262 | 20241204 | 150400 | 1391336300 | 4095 | 4095 | 4095 | 4095 | 6 |
| 263 | 20241204 | 150300 | 1391311730 | 4095 | 4095 | 4095 | 4095 | 11 |
| 264 | 20241204 | 150200 | 1391266685 | 4095 | 4095 | 4095 | 4095 | 195 |
| 265 | 20241204 | 150100 | 1390468160 | 4095 | 4095 | 4100 | 4095 | 855 |
| 266 | 20241204 | 150000 | 1386964435 | 4095 | 4100 | 4100 | 4095 | 31 |
| 267 | 20241204 | 145900 | 1386837340 | 4100 | 4100 | 4100 | 4100 | 85 |
| 268 | 20241204 | 145800 | 1386488840 | 4100 | 4100 | 4100 | 4100 | 153 |
| 269 | 20241204 | 145700 | 1385861540 | 4100 | 4100 | 4100 | 4100 | 22 |
| 270 | 20241204 | 145600 | 1385771340 | 4100 | 4100 | 4100 | 4100 | 300 |
| 271 | 20241204 | 145500 | 1384541340 | 4100 | 4100 | 4100 | 4100 | 0 |
| 272 | 20241204 | 145400 | 1384541340 | 4100 | 4100 | 4100 | 4100 | 246 |
| 273 | 20241204 | 145300 | 1383532740 | 4105 | 4110 | 4110 | 4105 | 185 |
| 274 | 20241204 | 145200 | 1382773260 | 4110 | 4110 | 4110 | 4110 | 10 |
| 275 | 20241204 | 145100 | 1382732160 | 4110 | 4110 | 4110 | 4110 | 256 |
| 276 | 20241204 | 145000 | 1381680000 | 4115 | 4115 | 4115 | 4115 | 108 |
| 277 | 20241204 | 144900 | 1381235580 | 4115 | 4115 | 4115 | 4115 | 12 |
| 278 | 20241204 | 144800 | 1381186200 | 4115 | 4120 | 4120 | 4115 | 121 |
| 279 | 20241204 | 144700 | 1380687785 | 4120 | 4115 | 4120 | 4115 | 330 |
| 280 | 20241204 | 144600 | 1379329685 | 4115 | 4115 | 4115 | 4115 | 1 |
| 281 | 20241204 | 144500 | 1379325570 | 4115 | 4115 | 4115 | 4115 | 5 |
| 282 | 20241204 | 144400 | 1379304995 | 4115 | 4115 | 4115 | 4115 | 40 |
| 283 | 20241204 | 144300 | 1379140395 | 4115 | 4120 | 4120 | 4115 | 12 |
| 284 | 20241204 | 144200 | 1379091010 | 4115 | 4115 | 4115 | 4115 | 100 |
| 285 | 20241204 | 144100 | 1378679510 | 4120 | 4120 | 4120 | 4120 | 1 |
| 286 | 20241204 | 144000 | 1378675390 | 4115 | 4120 | 4120 | 4115 | 100 |
| 287 | 20241204 | 143900 | 1378263885 | 4115 | 4115 | 4115 | 4115 | 0 |
| 288 | 20241204 | 143800 | 1378263885 | 4115 | 4120 | 4120 | 4115 | 300 |
| 289 | 20241204 | 143700 | 1377029380 | 4120 | 4115 | 4120 | 4115 | 422 |
| 290 | 20241204 | 143600 | 1375292845 | 4115 | 4115 | 4115 | 4115 | 0 |
| 291 | 20241204 | 143500 | 1375292845 | 4115 | 4115 | 4115 | 4115 | 0 |
| 292 | 20241204 | 143400 | 1375292845 | 4115 | 4115 | 4115 | 4115 | 144 |
| 293 | 20241204 | 143300 | 1374700285 | 4115 | 4115 | 4115 | 4115 | 500 |
| 294 | 20241204 | 143200 | 1372642785 | 4115 | 4115 | 4115 | 4115 | 55 |
| 295 | 20241204 | 143100 | 1372416460 | 4115 | 4115 | 4115 | 4115 | 1 |
| 296 | 20241204 | 143000 | 1372412345 | 4115 | 4115 | 4115 | 4115 | 340 |
| 297 | 20241204 | 142900 | 1371013245 | 4115 | 4115 | 4115 | 4115 | 12 |
| 298 | 20241204 | 142800 | 1370963865 | 4100 | 4100 | 4115 | 4100 | 2020 |
| 299 | 20241204 | 142700 | 1362681850 | 4100 | 4115 | 4115 | 4100 | 10001 |
| 300 | 20241204 | 142600 | 1321676725 | 4110 | 4100 | 4110 | 4100 | 292 |
| 301 | 20241204 | 142500 | 1320477815 | 4100 | 4100 | 4100 | 4100 | 273 |
| 302 | 20241204 | 142400 | 1319358515 | 4100 | 4100 | 4100 | 4100 | 37 |
| 303 | 20241204 | 142300 | 1319206815 | 4105 | 4100 | 4105 | 4100 | 2 |
| 304 | 20241204 | 142200 | 1319198610 | 4100 | 4100 | 4100 | 4100 | 645 |
| 305 | 20241204 | 142100 | 1316554110 | 4105 | 4105 | 4105 | 4105 | 35 |
| 306 | 20241204 | 142000 | 1316410435 | 4110 | 4105 | 4110 | 4105 | 51 |
| 307 | 20241204 | 141900 | 1316201075 | 4105 | 4105 | 4105 | 4105 | 117 |
| 308 | 20241204 | 141800 | 1315720790 | 4105 | 4105 | 4105 | 4105 | 1 |
| 309 | 20241204 | 141700 | 1315716685 | 4095 | 4105 | 4105 | 4095 | 12 |
| 310 | 20241204 | 141600 | 1315667435 | 4105 | 4105 | 4105 | 4105 | 2 |
| 311 | 20241204 | 141500 | 1315659225 | 4105 | 4105 | 4105 | 4105 | 20 |
| 312 | 20241204 | 141400 | 1315577125 | 4105 | 4105 | 4105 | 4105 | 1 |
| 313 | 20241204 | 141300 | 1315573020 | 4105 | 4105 | 4105 | 4105 | 278 |
| 314 | 20241204 | 141200 | 1314431830 | 4110 | 4110 | 4110 | 4110 | 1 |
| 315 | 20241204 | 141100 | 1314427720 | 4115 | 4115 | 4115 | 4115 | 483 |
| 316 | 20241204 | 141000 | 1312440175 | 4115 | 4115 | 4115 | 4115 | 6 |
| 317 | 20241204 | 140900 | 1312415485 | 4115 | 4115 | 4115 | 4115 | 200 |
| 318 | 20241204 | 140800 | 1311592485 | 4120 | 4120 | 4120 | 4120 | 321 |
| 319 | 20241204 | 140700 | 1310269965 | 4120 | 4120 | 4120 | 4120 | 351 |
| 320 | 20241204 | 140600 | 1308823845 | 4120 | 4115 | 4120 | 4115 | 502 |
| 321 | 20241204 | 140500 | 1306755610 | 4085 | 4130 | 4130 | 4080 | 9426 |
| 322 | 20241204 | 140400 | 1268191025 | 4130 | 4130 | 4130 | 4130 | 4 |
| 323 | 20241204 | 140300 | 1268174505 | 4130 | 4130 | 4130 | 4130 | 12 |
| 324 | 20241204 | 140200 | 1268124945 | 4130 | 4115 | 4130 | 4110 | 901 |
| 325 | 20241204 | 140100 | 1264421335 | 4115 | 4120 | 4130 | 4110 | 843 |
| 326 | 20241204 | 140000 | 1260949270 | 4125 | 4135 | 4135 | 4125 | 53 |
| 327 | 20241204 | 135900 | 1260730615 | 4140 | 4140 | 4140 | 4140 | 300 |
| 328 | 20241204 | 135800 | 1259488615 | 4140 | 4140 | 4140 | 4140 | 0 |
| 329 | 20241204 | 135700 | 1259488615 | 4140 | 4125 | 4140 | 4125 | 90 |
| 330 | 20241204 | 135600 | 1259116465 | 4125 | 4125 | 4125 | 4125 | 0 |
| 331 | 20241204 | 135500 | 1259116465 | 4125 | 4125 | 4125 | 4125 | 0 |
| 332 | 20241204 | 135400 | 1259116465 | 4125 | 4125 | 4125 | 4125 | 90 |
| 333 | 20241204 | 135300 | 1258745215 | 4125 | 4125 | 4125 | 4125 | 0 |
| 334 | 20241204 | 135200 | 1258745215 | 4125 | 4125 | 4125 | 4125 | 500 |
| 335 | 20241204 | 135100 | 1256682715 | 4125 | 4145 | 4145 | 4125 | 106 |
| 336 | 20241204 | 135000 | 1256245250 | 4125 | 4125 | 4125 | 4125 | 0 |
| 337 | 20241204 | 134900 | 1256245250 | 4125 | 4125 | 4125 | 4125 | 67 |
| 338 | 20241204 | 134800 | 1255968875 | 4145 | 4145 | 4145 | 4145 | 2 |
| 339 | 20241204 | 134700 | 1255960585 | 4145 | 4145 | 4145 | 4145 | 9 |
| 340 | 20241204 | 134600 | 1255923280 | 4125 | 4125 | 4125 | 4125 | 1 |
| 341 | 20241204 | 134500 | 1255919155 | 4125 | 4125 | 4125 | 4125 | 0 |
| 342 | 20241204 | 134400 | 1255919155 | 4125 | 4125 | 4125 | 4125 | 28 |
| 343 | 20241204 | 134300 | 1255803655 | 4125 | 4135 | 4135 | 4125 | 300 |
| 344 | 20241204 | 134200 | 1254565320 | 4150 | 4150 | 4150 | 4150 | 41 |
| 345 | 20241204 | 134100 | 1254395170 | 4150 | 4150 | 4150 | 4150 | 22 |
| 346 | 20241204 | 134000 | 1254303870 | 4140 | 4140 | 4140 | 4140 | 31 |
| 347 | 20241204 | 133900 | 1254175530 | 4140 | 4140 | 4140 | 4135 | 339 |
| 348 | 20241204 | 133800 | 1252773685 | 4140 | 4140 | 4140 | 4140 | 20 |
| 349 | 20241204 | 133700 | 1252690885 | 4140 | 4140 | 4140 | 4140 | 0 |
| 350 | 20241204 | 133600 | 1252690885 | 4140 | 4140 | 4140 | 4140 | 0 |
| 351 | 20241204 | 133500 | 1252690885 | 4140 | 4145 | 4150 | 4140 | 630 |
| 352 | 20241204 | 133400 | 1250082160 | 4145 | 4150 | 4150 | 4145 | 557 |
| 353 | 20241204 | 133300 | 1247773145 | 4145 | 4145 | 4145 | 4145 | 0 |
| 354 | 20241204 | 133200 | 1247773145 | 4145 | 4145 | 4145 | 4145 | 0 |
| 355 | 20241204 | 133100 | 1247773145 | 4145 | 4155 | 4155 | 4145 | 3600 |
| 356 | 20241204 | 133000 | 1232832805 | 4155 | 4160 | 4160 | 4155 | 350 |
| 357 | 20241204 | 132900 | 1231377940 | 4160 | 4165 | 4165 | 4160 | 164 |
| 358 | 20241204 | 132800 | 1230695035 | 4165 | 4165 | 4165 | 4165 | 0 |
| 359 | 20241204 | 132700 | 1230695035 | 4165 | 4165 | 4165 | 4165 | 200 |
| 360 | 20241204 | 132600 | 1229862035 | 4165 | 4165 | 4165 | 4165 | 0 |
| 361 | 20241204 | 132500 | 1229862035 | 4165 | 4160 | 4165 | 4160 | 110 |
| 362 | 20241204 | 132400 | 1229403935 | 4160 | 4155 | 4160 | 4155 | 188 |
| 363 | 20241204 | 132300 | 1228621915 | 4160 | 4155 | 4160 | 4155 | 3 |
| 364 | 20241204 | 132200 | 1228609440 | 4155 | 4155 | 4155 | 4155 | 200 |
| 365 | 20241204 | 132100 | 1227778440 | 4155 | 4155 | 4155 | 4155 | 1 |
| 366 | 20241204 | 132000 | 1227774285 | 4160 | 4160 | 4160 | 4160 | 0 |
| 367 | 20241204 | 131900 | 1227774285 | 4160 | 4160 | 4160 | 4160 | 0 |
| 368 | 20241204 | 131800 | 1227774285 | 4160 | 4160 | 4160 | 4160 | 105 |
| 369 | 20241204 | 131700 | 1227337485 | 4160 | 4160 | 4160 | 4160 | 0 |
| 370 | 20241204 | 131600 | 1227337485 | 4160 | 4160 | 4160 | 4160 | 0 |
| 371 | 20241204 | 131500 | 1227337485 | 4160 | 4150 | 4160 | 4150 | 529 |
| 372 | 20241204 | 131400 | 1225136855 | 4150 | 4150 | 4150 | 4150 | 6 |
| 373 | 20241204 | 131300 | 1225111955 | 4150 | 4160 | 4160 | 4150 | 544 |
| 374 | 20241204 | 131200 | 1222850460 | 4165 | 4165 | 4165 | 4165 | 410 |
| 375 | 20241204 | 131100 | 1221142810 | 4175 | 4175 | 4175 | 4175 | 5 |
| 376 | 20241204 | 131000 | 1221121935 | 4175 | 4170 | 4175 | 4165 | 17 |
| 377 | 20241204 | 130900 | 1221051085 | 4170 | 4175 | 4175 | 4170 | 1208 |
| 378 | 20241204 | 130800 | 1216007770 | 4175 | 4175 | 4175 | 4165 | 310 |
| 379 | 20241204 | 130700 | 1214713620 | 4170 | 4170 | 4170 | 4170 | 345 |
| 380 | 20241204 | 130600 | 1213274970 | 4170 | 4170 | 4170 | 4170 | 7 |
| 381 | 20241204 | 130500 | 1213245780 | 4165 | 4165 | 4165 | 4165 | 1 |
| 382 | 20241204 | 130400 | 1213241615 | 4165 | 4160 | 4165 | 4160 | 200 |
| 383 | 20241204 | 130300 | 1212408695 | 4155 | 4150 | 4155 | 4150 | 155 |
| 384 | 20241204 | 130200 | 1211764990 | 4150 | 4150 | 4150 | 4150 | 146 |
| 385 | 20241204 | 130100 | 1211159090 | 4150 | 4150 | 4150 | 4145 | 137 |
| 386 | 20241204 | 130000 | 1210591040 | 4150 | 4150 | 4150 | 4150 | 150 |
| 387 | 20241204 | 125900 | 1209968540 | 4150 | 4150 | 4150 | 4150 | 37 |
| 388 | 20241204 | 125800 | 1209814990 | 4150 | 4150 | 4150 | 4150 | 1 |
| 389 | 20241204 | 125700 | 1209810840 | 4150 | 4150 | 4150 | 4150 | 99 |
| 390 | 20241204 | 125600 | 1209399990 | 4150 | 4150 | 4150 | 4150 | 155 |
| 391 | 20241204 | 125500 | 1208756740 | 4140 | 4140 | 4140 | 4140 | 0 |
| 392 | 20241204 | 125400 | 1208756740 | 4140 | 4145 | 4150 | 4140 | 323 |
| 393 | 20241204 | 125300 | 1207418475 | 4145 | 4145 | 4145 | 4145 | 0 |
| 394 | 20241204 | 125200 | 1207418475 | 4145 | 4145 | 4145 | 4145 | 280 |
| 395 | 20241204 | 125100 | 1206257875 | 4145 | 4140 | 4145 | 4140 | 35 |
| 396 | 20241204 | 125000 | 1206112805 | 4140 | 4145 | 4145 | 4140 | 12 |
| 397 | 20241204 | 124900 | 1206063070 | 4145 | 4145 | 4145 | 4145 | 116 |
| 398 | 20241204 | 124800 | 1205582250 | 4145 | 4145 | 4145 | 4145 | 3 |
| 399 | 20241204 | 124700 | 1205569815 | 4145 | 4130 | 4145 | 4130 | 610 |
| 400 | 20241204 | 124600 | 1203045915 | 4130 | 4130 | 4130 | 4130 | 1 |
| 401 | 20241204 | 124500 | 1203041785 | 4130 | 4130 | 4130 | 4130 | 100 |
| 402 | 20241204 | 124400 | 1202628785 | 4130 | 4130 | 4130 | 4130 | 372 |
| 403 | 20241204 | 124300 | 1201092425 | 4125 | 4125 | 4125 | 4125 | 11 |
| 404 | 20241204 | 124200 | 1201047050 | 4120 | 4120 | 4120 | 4120 | 1 |
| 405 | 20241204 | 124100 | 1201042930 | 4120 | 4120 | 4120 | 4120 | 497 |
| 406 | 20241204 | 124000 | 1198995290 | 4120 | 4120 | 4120 | 4120 | 3 |
| 407 | 20241204 | 123900 | 1198982930 | 4110 | 4110 | 4110 | 4110 | 0 |
| 408 | 20241204 | 123800 | 1198982930 | 4110 | 4110 | 4110 | 4110 | 0 |
| 409 | 20241204 | 123700 | 1198982930 | 4110 | 4110 | 4110 | 4110 | 0 |
| 410 | 20241204 | 123600 | 1198982930 | 4110 | 4110 | 4110 | 4110 | 0 |
| 411 | 20241204 | 123500 | 1198982930 | 4110 | 4110 | 4110 | 4110 | 154 |
| 412 | 20241204 | 123400 | 1198349990 | 4100 | 4100 | 4100 | 4100 | 205 |
| 413 | 20241204 | 123300 | 1197509490 | 4100 | 4105 | 4105 | 4100 | 281 |
| 414 | 20241204 | 123200 | 1196357385 | 4100 | 4100 | 4100 | 4100 | 0 |
| 415 | 20241204 | 123100 | 1196357385 | 4100 | 4100 | 4100 | 4100 | 26 |
| 416 | 20241204 | 123000 | 1196250785 | 4105 | 4105 | 4105 | 4105 | 3 |
| 417 | 20241204 | 122900 | 1196238470 | 4110 | 4110 | 4110 | 4110 | 0 |
| 418 | 20241204 | 122800 | 1196238470 | 4110 | 4120 | 4125 | 4110 | 330 |
| 419 | 20241204 | 122700 | 1194881840 | 4130 | 4130 | 4130 | 4130 | 0 |
| 420 | 20241204 | 122600 | 1194881840 | 4130 | 4110 | 4130 | 4110 | 114 |
| 421 | 20241204 | 122500 | 1194412100 | 4110 | 4100 | 4110 | 4100 | 41 |
| 422 | 20241204 | 122400 | 1194243600 | 4100 | 4100 | 4100 | 4100 | 1 |
| 423 | 20241204 | 122300 | 1194239500 | 4100 | 4110 | 4110 | 4100 | 451 |
| 424 | 20241204 | 122200 | 1192388395 | 4100 | 4100 | 4100 | 4100 | 110 |
| 425 | 20241204 | 122100 | 1191937395 | 4100 | 4100 | 4100 | 4100 | 449 |
| 426 | 20241204 | 122000 | 1190096495 | 4100 | 4105 | 4105 | 4100 | 127 |
| 427 | 20241204 | 121900 | 1189575660 | 4105 | 4115 | 4115 | 4095 | 4392 |
| 428 | 20241204 | 121800 | 1171566430 | 4110 | 4110 | 4110 | 4110 | 270 |
| 429 | 20241204 | 121700 | 1170456730 | 4110 | 4110 | 4110 | 4110 | 50 |
| 430 | 20241204 | 121600 | 1170251230 | 4110 | 4110 | 4110 | 4110 | 1594 |
| 431 | 20241204 | 121500 | 1163699890 | 4110 | 4115 | 4115 | 4110 | 1118 |
| 432 | 20241204 | 121400 | 1159103300 | 4120 | 4120 | 4120 | 4120 | 650 |
| 433 | 20241204 | 121300 | 1156425300 | 4120 | 4120 | 4120 | 4120 | 4 |
| 434 | 20241204 | 121200 | 1156408820 | 4120 | 4120 | 4120 | 4120 | 3 |
| 435 | 20241204 | 121100 | 1156396460 | 4120 | 4125 | 4125 | 4120 | 238 |
| 436 | 20241204 | 121000 | 1155415895 | 4120 | 4130 | 4130 | 4120 | 108 |
| 437 | 20241204 | 120900 | 1154970870 | 4120 | 4125 | 4125 | 4120 | 1420 |
| 438 | 20241204 | 120800 | 1149115750 | 4130 | 4130 | 4130 | 4130 | 0 |
| 439 | 20241204 | 120700 | 1149115750 | 4130 | 4130 | 4130 | 4130 | 120 |
| 440 | 20241204 | 120600 | 1148620150 | 4125 | 4130 | 4130 | 4125 | 102 |
| 441 | 20241204 | 120500 | 1148199190 | 4125 | 4125 | 4125 | 4125 | 153 |
| 442 | 20241204 | 120400 | 1147568065 | 4130 | 4130 | 4130 | 4130 | 2 |
| 443 | 20241204 | 120300 | 1147559805 | 4125 | 4125 | 4125 | 4125 | 1 |
| 444 | 20241204 | 120200 | 1147555680 | 4120 | 4120 | 4120 | 4120 | 0 |
| 445 | 20241204 | 120100 | 1147555680 | 4120 | 4120 | 4120 | 4120 | 0 |
| 446 | 20241204 | 120000 | 1147555680 | 4120 | 4120 | 4120 | 4120 | 0 |
| 447 | 20241204 | 115900 | 1147555680 | 4120 | 4120 | 4120 | 4120 | 3 |
| 448 | 20241204 | 115800 | 1147543320 | 4120 | 4120 | 4120 | 4120 | 0 |
| 449 | 20241204 | 115700 | 1147543320 | 4120 | 4145 | 4145 | 4120 | 273 |
| 450 | 20241204 | 115600 | 1146412560 | 4145 | 4145 | 4145 | 4145 | 0 |
| 451 | 20241204 | 115500 | 1146412560 | 4145 | 4130 | 4145 | 4110 | 3306 |
| 452 | 20241204 | 115400 | 1132794315 | 4130 | 4130 | 4130 | 4130 | 50 |
| 453 | 20241204 | 115300 | 1132587815 | 4135 | 4140 | 4140 | 4135 | 102 |
| 454 | 20241204 | 115200 | 1132165585 | 4145 | 4145 | 4145 | 4145 | 593 |
| 455 | 20241204 | 115100 | 1129707600 | 4150 | 4150 | 4150 | 4150 | 1 |
| 456 | 20241204 | 115000 | 1129703450 | 4150 | 4150 | 4150 | 4150 | 16 |
| 457 | 20241204 | 114900 | 1129637050 | 4140 | 4140 | 4140 | 4140 | 112 |
| 458 | 20241204 | 114800 | 1129173370 | 4130 | 4130 | 4130 | 4130 | 38 |
| 459 | 20241204 | 114700 | 1129016430 | 4130 | 4120 | 4130 | 4120 | 350 |
| 460 | 20241204 | 114600 | 1127573930 | 4120 | 4120 | 4120 | 4120 | 84 |
| 461 | 20241204 | 114500 | 1127227850 | 4120 | 4135 | 4135 | 4120 | 244 |
| 462 | 20241204 | 114400 | 1126222075 | 4120 | 4125 | 4125 | 4120 | 75 |
| 463 | 20241204 | 114300 | 1125912755 | 4135 | 4125 | 4135 | 4125 | 182 |
| 464 | 20241204 | 114200 | 1125161945 | 4125 | 4125 | 4125 | 4125 | 278 |
| 465 | 20241204 | 114100 | 1124015195 | 4125 | 4130 | 4130 | 4125 | 5722 |
| 466 | 20241204 | 114000 | 1100411920 | 4130 | 4130 | 4130 | 4130 | 3 |
| 467 | 20241204 | 113900 | 1100399530 | 4130 | 4130 | 4130 | 4130 | 556 |
| 468 | 20241204 | 113800 | 1098103250 | 4130 | 4130 | 4130 | 4130 | 134 |
| 469 | 20241204 | 113700 | 1097549830 | 4130 | 4130 | 4130 | 4130 | 20 |
| 470 | 20241204 | 113600 | 1097467230 | 4130 | 4130 | 4130 | 4130 | 0 |
| 471 | 20241204 | 113500 | 1097467230 | 4130 | 4130 | 4130 | 4130 | 916 |
| 472 | 20241204 | 113400 | 1093684150 | 4130 | 4130 | 4130 | 4130 | 885 |
| 473 | 20241204 | 113300 | 1090029100 | 4135 | 4135 | 4135 | 4135 | 204 |
| 474 | 20241204 | 113200 | 1089185560 | 4135 | 4135 | 4135 | 4135 | 10 |
| 475 | 20241204 | 113100 | 1089144210 | 4135 | 4135 | 4135 | 4135 | 0 |
| 476 | 20241204 | 113000 | 1089144210 | 4135 | 4140 | 4140 | 4135 | 882 |
| 477 | 20241204 | 112900 | 1085494730 | 4145 | 4150 | 4150 | 4145 | 21 |
| 478 | 20241204 | 112800 | 1085407680 | 4145 | 4145 | 4145 | 4145 | 111 |
| 479 | 20241204 | 112700 | 1084947585 | 4145 | 4145 | 4145 | 4145 | 0 |
| 480 | 20241204 | 112600 | 1084947585 | 4145 | 4145 | 4145 | 4145 | 0 |
| 481 | 20241204 | 112500 | 1084947585 | 4145 | 4145 | 4145 | 4145 | 0 |
| 482 | 20241204 | 112400 | 1084947585 | 4145 | 4145 | 4145 | 4145 | 590 |
| 483 | 20241204 | 112300 | 1082502035 | 4145 | 4145 | 4145 | 4145 | 300 |
| 484 | 20241204 | 112200 | 1081258535 | 4145 | 4145 | 4145 | 4145 | 686 |
| 485 | 20241204 | 112100 | 1078415065 | 4145 | 4145 | 4145 | 4140 | 1808 |
| 486 | 20241204 | 112000 | 1070923405 | 4140 | 4145 | 4145 | 4140 | 17 |
| 487 | 20241204 | 111900 | 1070852945 | 4145 | 4145 | 4145 | 4145 | 50 |
| 488 | 20241204 | 111800 | 1070645695 | 4145 | 4145 | 4145 | 4145 | 12 |
| 489 | 20241204 | 111700 | 1070595955 | 4145 | 4145 | 4145 | 4145 | 0 |
| 490 | 20241204 | 111600 | 1070595955 | 4145 | 4145 | 4145 | 4145 | 161 |
| 491 | 20241204 | 111500 | 1069928610 | 4145 | 4155 | 4155 | 4145 | 214 |
| 492 | 20241204 | 111400 | 1069041570 | 4155 | 4155 | 4155 | 4155 | 1 |
| 493 | 20241204 | 111300 | 1069037415 | 4155 | 4155 | 4155 | 4145 | 104 |
| 494 | 20241204 | 111200 | 1068605870 | 4155 | 4155 | 4155 | 4155 | 36 |
| 495 | 20241204 | 111100 | 1068456290 | 4155 | 4155 | 4155 | 4155 | 150 |
| 496 | 20241204 | 111000 | 1067833040 | 4150 | 4155 | 4155 | 4150 | 173 |
| 497 | 20241204 | 110900 | 1067114290 | 4155 | 4155 | 4155 | 4155 | 23 |
| 498 | 20241204 | 110800 | 1067018725 | 4135 | 4140 | 4140 | 4135 | 904 |
| 499 | 20241204 | 110700 | 1063276875 | 4140 | 4140 | 4140 | 4140 | 0 |
| 500 | 20241204 | 110600 | 1063276875 | 4140 | 4140 | 4140 | 4140 | 488 |
| 501 | 20241204 | 110500 | 1061256555 | 4140 | 4155 | 4155 | 4140 | 1313 |
| 502 | 20241204 | 110400 | 1055812645 | 4155 | 4155 | 4155 | 4155 | 77 |
| 503 | 20241204 | 110300 | 1055492710 | 4155 | 4160 | 4160 | 4155 | 201 |
| 504 | 20241204 | 110200 | 1054657230 | 4165 | 4160 | 4185 | 4160 | 21 |
| 505 | 20241204 | 110100 | 1054569615 | 4160 | 4160 | 4160 | 4160 | 1006 |
| 506 | 20241204 | 110000 | 1050384655 | 4160 | 4180 | 4180 | 4160 | 54 |
| 507 | 20241204 | 105900 | 1050159015 | 4155 | 4160 | 4160 | 4155 | 1020 |
| 508 | 20241204 | 105800 | 1045920865 | 4155 | 4155 | 4155 | 4155 | 27 |
| 509 | 20241204 | 105700 | 1045808680 | 4155 | 4160 | 4185 | 4155 | 2040 |
| 510 | 20241204 | 105600 | 1037322355 | 4160 | 4160 | 4170 | 4160 | 62 |
| 511 | 20241204 | 105500 | 1037064355 | 4160 | 4180 | 4180 | 4160 | 1600 |
| 512 | 20241204 | 105400 | 1030395760 | 4185 | 4175 | 4185 | 4175 | 78 |
| 513 | 20241204 | 105300 | 1030069945 | 4175 | 4175 | 4175 | 4175 | 0 |
| 514 | 20241204 | 105200 | 1030069945 | 4175 | 4175 | 4175 | 4175 | 300 |
| 515 | 20241204 | 105100 | 1028817445 | 4190 | 4190 | 4190 | 4190 | 0 |
| 516 | 20241204 | 105000 | 1028817445 | 4190 | 4190 | 4190 | 4175 | 545 |
| 517 | 20241204 | 104900 | 1026540505 | 4190 | 4190 | 4190 | 4190 | 20 |
| 518 | 20241204 | 104800 | 1026456705 | 4190 | 4190 | 4190 | 4190 | 0 |
| 519 | 20241204 | 104700 | 1026456705 | 4190 | 4190 | 4190 | 4190 | 1 |
| 520 | 20241204 | 104600 | 1026452515 | 4190 | 4190 | 4190 | 4190 | 0 |
| 521 | 20241204 | 104500 | 1026452515 | 4190 | 4175 | 4190 | 4175 | 40 |
| 522 | 20241204 | 104400 | 1026285500 | 4190 | 4190 | 4190 | 4190 | 0 |
| 523 | 20241204 | 104300 | 1026285500 | 4190 | 4190 | 4190 | 4190 | 4 |
| 524 | 20241204 | 104200 | 1026268740 | 4190 | 4185 | 4190 | 4185 | 2 |
| 525 | 20241204 | 104100 | 1026260365 | 4180 | 4180 | 4180 | 4180 | 1014 |
| 526 | 20241204 | 104000 | 1022021845 | 4180 | 4180 | 4180 | 4180 | 32 |
| 527 | 20241204 | 103900 | 1021888085 | 4170 | 4170 | 4170 | 4170 | 0 |
| 528 | 20241204 | 103800 | 1021888085 | 4170 | 4170 | 4170 | 4170 | 160 |
| 529 | 20241204 | 103700 | 1021220885 | 4170 | 4180 | 4180 | 4170 | 446 |
| 530 | 20241204 | 103600 | 1019360545 | 4180 | 4180 | 4180 | 4180 | 102 |
| 531 | 20241204 | 103500 | 1018934185 | 4170 | 4180 | 4180 | 4170 | 680 |
| 532 | 20241204 | 103400 | 1016096435 | 4180 | 4180 | 4180 | 4180 | 130 |
| 533 | 20241204 | 103300 | 1015553035 | 4180 | 4185 | 4185 | 4180 | 766 |
| 534 | 20241204 | 103200 | 1012351125 | 4185 | 4195 | 4195 | 4185 | 2 |
| 535 | 20241204 | 103100 | 1012342745 | 4195 | 4190 | 4195 | 4190 | 101 |
| 536 | 20241204 | 103000 | 1011919540 | 4190 | 4195 | 4195 | 4190 | 89 |
| 537 | 20241204 | 102900 | 1011546625 | 4190 | 4180 | 4190 | 4180 | 41 |
| 538 | 20241204 | 102800 | 1011375105 | 4180 | 4195 | 4195 | 4180 | 486 |
| 539 | 20241204 | 102700 | 1009340835 | 4195 | 4195 | 4195 | 4195 | 504 |
| 540 | 20241204 | 102600 | 1007226555 | 4200 | 4195 | 4200 | 4195 | 237 |
| 541 | 20241204 | 102500 | 1006232335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 542 | 20241204 | 102400 | 1006232335 | 4200 | 4185 | 4200 | 4185 | 401 |
| 543 | 20241204 | 102300 | 1004554135 | 4190 | 4200 | 4200 | 4190 | 1126 |
| 544 | 20241204 | 102200 | 999829935 | 4205 | 4200 | 4205 | 4200 | 485 |
| 545 | 20241204 | 102100 | 997792930 | 4200 | 4200 | 4200 | 4200 | 16 |
| 546 | 20241204 | 102000 | 997725730 | 4200 | 4190 | 4200 | 4190 | 101 |
| 547 | 20241204 | 101900 | 997301540 | 4185 | 4185 | 4185 | 4180 | 631 |
| 548 | 20241204 | 101800 | 994661460 | 4185 | 4185 | 4185 | 4185 | 1156 |
| 549 | 20241204 | 101700 | 989823600 | 4190 | 4195 | 4195 | 4190 | 264 |
| 550 | 20241204 | 101600 | 988716695 | 4195 | 4215 | 4215 | 4195 | 5061 |
| 551 | 20241204 | 101500 | 967440135 | 4220 | 4220 | 4220 | 4220 | 368 |
| 552 | 20241204 | 101400 | 965887175 | 4220 | 4235 | 4235 | 4220 | 1581 |
| 553 | 20241204 | 101300 | 959204475 | 4230 | 4230 | 4240 | 4230 | 35 |
| 554 | 20241204 | 101200 | 959056275 | 4245 | 4245 | 4245 | 4245 | 0 |
| 555 | 20241204 | 101100 | 959056275 | 4245 | 4220 | 4245 | 4215 | 2078 |
| 556 | 20241204 | 101000 | 950274780 | 4215 | 4210 | 4225 | 4210 | 2287 |
| 557 | 20241204 | 100900 | 940646475 | 4225 | 4225 | 4225 | 4210 | 1052 |
| 558 | 20241204 | 100800 | 936206670 | 4225 | 4230 | 4240 | 4225 | 1165 |
| 559 | 20241204 | 100700 | 931281210 | 4230 | 4230 | 4230 | 4220 | 2392 |
| 560 | 20241204 | 100600 | 921164550 | 4220 | 4210 | 4220 | 4210 | 1796 |
| 561 | 20241204 | 100500 | 913586605 | 4205 | 4215 | 4215 | 4205 | 2138 |
| 562 | 20241204 | 100400 | 904575085 | 4205 | 4195 | 4215 | 4195 | 727 |
| 563 | 20241204 | 100300 | 901517840 | 4205 | 4185 | 4205 | 4185 | 2165 |
| 564 | 20241204 | 100200 | 892418385 | 4200 | 4190 | 4200 | 4190 | 557 |
| 565 | 20241204 | 100100 | 890079455 | 4190 | 4180 | 4190 | 4180 | 1224 |
| 566 | 20241204 | 100000 | 884957615 | 4175 | 4180 | 4180 | 4175 | 24 |
| 567 | 20241204 | 095900 | 884857400 | 4180 | 4170 | 4180 | 4170 | 290 |
| 568 | 20241204 | 095800 | 883646200 | 4170 | 4180 | 4180 | 4170 | 126 |
| 569 | 20241204 | 095700 | 883119675 | 4180 | 4175 | 4180 | 4175 | 511 |
| 570 | 20241204 | 095600 | 880986190 | 4175 | 4175 | 4175 | 4175 | 468 |
| 571 | 20241204 | 095500 | 879032290 | 4175 | 4175 | 4175 | 4175 | 0 |
| 572 | 20241204 | 095400 | 879032290 | 4175 | 4165 | 4175 | 4165 | 193 |
| 573 | 20241204 | 095300 | 878228425 | 4175 | 4175 | 4175 | 4175 | 196 |
| 574 | 20241204 | 095200 | 877410125 | 4175 | 4175 | 4175 | 4175 | 51 |
| 575 | 20241204 | 095100 | 877197200 | 4155 | 4150 | 4155 | 4145 | 2451 |
| 576 | 20241204 | 095000 | 867021605 | 4150 | 4130 | 4150 | 4130 | 252 |
| 577 | 20241204 | 094900 | 865978825 | 4130 | 4130 | 4130 | 4130 | 0 |
| 578 | 20241204 | 094800 | 865978825 | 4130 | 4130 | 4130 | 4125 | 333 |
| 579 | 20241204 | 094700 | 864604990 | 4130 | 4145 | 4150 | 4130 | 167 |
| 580 | 20241204 | 094600 | 863914355 | 4120 | 4125 | 4125 | 4120 | 65 |
| 581 | 20241204 | 094500 | 863646430 | 4120 | 4130 | 4130 | 4120 | 2663 |
| 582 | 20241204 | 094400 | 852657435 | 4130 | 4130 | 4150 | 4130 | 439 |
| 583 | 20241204 | 094300 | 850844165 | 4125 | 4130 | 4135 | 4125 | 1368 |
| 584 | 20241204 | 094200 | 845196235 | 4130 | 4135 | 4135 | 4130 | 652 |
| 585 | 20241204 | 094100 | 842502770 | 4135 | 4130 | 4135 | 4130 | 7641 |
| 586 | 20241204 | 094000 | 810930815 | 4130 | 4150 | 4150 | 4130 | 12424 |
| 587 | 20241204 | 093900 | 759466100 | 4150 | 4165 | 4165 | 4150 | 12172 |
| 588 | 20241204 | 093800 | 708880425 | 4165 | 4165 | 4175 | 4165 | 1549 |
| 589 | 20241204 | 093700 | 702428820 | 4170 | 4170 | 4170 | 4165 | 797 |
| 590 | 20241204 | 093600 | 699107020 | 4170 | 4165 | 4170 | 4165 | 4015 |
| 591 | 20241204 | 093500 | 682368290 | 4170 | 4170 | 4170 | 4170 | 2002 |
| 592 | 20241204 | 093400 | 674019950 | 4165 | 4170 | 4175 | 4165 | 5256 |
| 593 | 20241204 | 093300 | 652100820 | 4160 | 4165 | 4165 | 4160 | 9378 |
| 594 | 20241204 | 093200 | 613086540 | 4160 | 4160 | 4170 | 4155 | 1106 |
| 595 | 20241204 | 093100 | 608487410 | 4160 | 4160 | 4160 | 4155 | 1812 |
| 596 | 20241204 | 093000 | 600949880 | 4160 | 4170 | 4170 | 4160 | 1329 |
| 597 | 20241204 | 092900 | 595416165 | 4170 | 4165 | 4170 | 4160 | 2511 |
| 598 | 20241204 | 092800 | 584965000 | 4160 | 4165 | 4165 | 4155 | 3640 |
| 599 | 20241204 | 092700 | 569822110 | 4165 | 4175 | 4175 | 4165 | 6550 |
| 600 | 20241204 | 092600 | 542517775 | 4175 | 4175 | 4175 | 4175 | 979 |
| 601 | 20241204 | 092500 | 538430450 | 4185 | 4175 | 4185 | 4175 | 1512 |
| 602 | 20241204 | 092400 | 532109865 | 4175 | 4175 | 4180 | 4175 | 603 |
| 603 | 20241204 | 092300 | 529591325 | 4180 | 4175 | 4180 | 4175 | 1505 |
| 604 | 20241204 | 092200 | 523302935 | 4165 | 4175 | 4175 | 4165 | 754 |
| 605 | 20241204 | 092100 | 520160465 | 4170 | 4170 | 4175 | 4165 | 2420 |
| 606 | 20241204 | 092000 | 510069160 | 4170 | 4175 | 4175 | 4160 | 3325 |
| 607 | 20241204 | 091900 | 496231995 | 4180 | 4165 | 4180 | 4165 | 932 |
| 608 | 20241204 | 091800 | 492350195 | 4165 | 4160 | 4180 | 4160 | 485 |
| 609 | 20241204 | 091700 | 490327540 | 4160 | 4165 | 4185 | 4155 | 7240 |
| 610 | 20241204 | 091600 | 460202835 | 4170 | 4175 | 4175 | 4170 | 3790 |
| 611 | 20241204 | 091500 | 444392725 | 4175 | 4175 | 4175 | 4165 | 10090 |
| 612 | 20241204 | 091400 | 402315705 | 4180 | 4210 | 4210 | 4175 | 3879 |
| 613 | 20241204 | 091300 | 386077580 | 4210 | 4230 | 4230 | 4210 | 5450 |
| 614 | 20241204 | 091200 | 363086170 | 4230 | 4225 | 4230 | 4220 | 418 |
| 615 | 20241204 | 091100 | 361319140 | 4230 | 4245 | 4245 | 4225 | 2518 |
| 616 | 20241204 | 091000 | 350669285 | 4230 | 4235 | 4240 | 4230 | 2191 |
| 617 | 20241204 | 090900 | 341391655 | 4245 | 4240 | 4245 | 4230 | 199 |
| 618 | 20241204 | 090800 | 340547500 | 4230 | 4230 | 4235 | 4230 | 1491 |
| 619 | 20241204 | 090700 | 334240445 | 4245 | 4245 | 4255 | 4245 | 1260 |
| 620 | 20241204 | 090600 | 328882885 | 4245 | 4200 | 4250 | 4180 | 2028 |
| 621 | 20241204 | 090500 | 320333770 | 4180 | 4195 | 4210 | 4175 | 3130 |
| 622 | 20241204 | 090400 | 307223095 | 4175 | 4195 | 4195 | 4165 | 2336 |
| 623 | 20241204 | 090300 | 297438860 | 4195 | 4145 | 4195 | 4145 | 7997 |
| 624 | 20241204 | 090200 | 264026220 | 4160 | 4160 | 4165 | 4140 | 4189 |
| 625 | 20241204 | 090100 | 246624875 | 4160 | 4160 | 4160 | 4120 | 9242 |
| 626 | 20241204 | 090000 | 208414365 | 4115 | 4170 | 4190 | 4110 | 50245 |