31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 193500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 8295 |
| 3 | 20241203 | 193400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 4 | 20241203 | 193300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 5 | 20241203 | 193200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 6 | 20241203 | 193100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 7 | 20241203 | 193000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 8 | 20241203 | 192900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 9 | 20241203 | 192800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 10 | 20241203 | 192700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 11 | 20241203 | 192600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 12 | 20241203 | 192500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 13 | 20241203 | 192400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 14 | 20241203 | 192300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 15 | 20241203 | 192200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 16 | 20241203 | 192100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 17 | 20241203 | 192000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 18 | 20241203 | 191900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 19 | 20241203 | 191800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 20 | 20241203 | 191700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 21 | 20241203 | 191600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 22 | 20241203 | 191500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 23 | 20241203 | 191400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 24 | 20241203 | 191300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 25 | 20241203 | 191200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 26 | 20241203 | 191100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 27 | 20241203 | 191000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 28 | 20241203 | 190900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 29 | 20241203 | 190800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 30 | 20241203 | 190700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 31 | 20241203 | 190600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 32 | 20241203 | 190500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 8295 |
| 33 | 20241203 | 190400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 34 | 20241203 | 190300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 35 | 20241203 | 190200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 36 | 20241203 | 190100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 37 | 20241203 | 190000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 38 | 20241203 | 185900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 39 | 20241203 | 185800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 40 | 20241203 | 185700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 41 | 20241203 | 185600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 42 | 20241203 | 185500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 43 | 20241203 | 185400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 44 | 20241203 | 185300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 45 | 20241203 | 185200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 46 | 20241203 | 185100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 47 | 20241203 | 185000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 48 | 20241203 | 184900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 49 | 20241203 | 184800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 50 | 20241203 | 184700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 51 | 20241203 | 184600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 52 | 20241203 | 184500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 53 | 20241203 | 184400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 54 | 20241203 | 184300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 55 | 20241203 | 184200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 56 | 20241203 | 184100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 57 | 20241203 | 184000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 58 | 20241203 | 183900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 59 | 20241203 | 183800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 60 | 20241203 | 183700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 61 | 20241203 | 183600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 62 | 20241203 | 183500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 8295 |
| 63 | 20241203 | 183400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 64 | 20241203 | 183300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 65 | 20241203 | 183200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 66 | 20241203 | 183100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 67 | 20241203 | 183000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 68 | 20241203 | 182900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 69 | 20241203 | 182800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 70 | 20241203 | 182700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 71 | 20241203 | 182600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 72 | 20241203 | 182500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 73 | 20241203 | 182400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 74 | 20241203 | 182300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 75 | 20241203 | 182200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 76 | 20241203 | 182100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 77 | 20241203 | 182000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 78 | 20241203 | 181900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 79 | 20241203 | 181800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 80 | 20241203 | 181700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 81 | 20241203 | 181600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 82 | 20241203 | 181500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 83 | 20241203 | 181400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 84 | 20241203 | 181300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 85 | 20241203 | 181200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 86 | 20241203 | 181100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 87 | 20241203 | 181000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 88 | 20241203 | 180900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 89 | 20241203 | 180800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 90 | 20241203 | 180700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 91 | 20241203 | 180600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 92 | 20241203 | 180500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 8295 |
| 93 | 20241203 | 180400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 94 | 20241203 | 180300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 95 | 20241203 | 180200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 96 | 20241203 | 180100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 97 | 20241203 | 180000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 98 | 20241203 | 175900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 99 | 20241203 | 175800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 100 | 20241203 | 175700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 101 | 20241203 | 175600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 102 | 20241203 | 175500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 103 | 20241203 | 175400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 104 | 20241203 | 175300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 105 | 20241203 | 175200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 106 | 20241203 | 175100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 107 | 20241203 | 175000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 108 | 20241203 | 174900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 109 | 20241203 | 174800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 110 | 20241203 | 174700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 111 | 20241203 | 174600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 112 | 20241203 | 174500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 113 | 20241203 | 174400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 114 | 20241203 | 174300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 115 | 20241203 | 174200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 116 | 20241203 | 174100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 117 | 20241203 | 174000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 118 | 20241203 | 173900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 119 | 20241203 | 173800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 120 | 20241203 | 173700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 121 | 20241203 | 173600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 122 | 20241203 | 173500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 8295 |
| 123 | 20241203 | 173400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 124 | 20241203 | 173300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 125 | 20241203 | 173200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 126 | 20241203 | 173100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 127 | 20241203 | 173000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 128 | 20241203 | 172900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 129 | 20241203 | 172800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 130 | 20241203 | 172700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 131 | 20241203 | 172600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 132 | 20241203 | 172500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 133 | 20241203 | 172400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 134 | 20241203 | 172300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 135 | 20241203 | 172200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 136 | 20241203 | 172100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 137 | 20241203 | 172000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 138 | 20241203 | 171900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 139 | 20241203 | 171800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 140 | 20241203 | 171700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 141 | 20241203 | 171600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 142 | 20241203 | 171500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 143 | 20241203 | 171400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 144 | 20241203 | 171300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 145 | 20241203 | 171200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 146 | 20241203 | 171100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 147 | 20241203 | 171000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 148 | 20241203 | 170900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 149 | 20241203 | 170800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 150 | 20241203 | 170700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 151 | 20241203 | 170600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 152 | 20241203 | 170500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 8295 |
| 153 | 20241203 | 170400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 154 | 20241203 | 170300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 155 | 20241203 | 170200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 156 | 20241203 | 170100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 157 | 20241203 | 170000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 158 | 20241203 | 165900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 159 | 20241203 | 165800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 160 | 20241203 | 165700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 161 | 20241203 | 165600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 162 | 20241203 | 165500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 163 | 20241203 | 165400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 164 | 20241203 | 165300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 165 | 20241203 | 165200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 166 | 20241203 | 165100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 167 | 20241203 | 165000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 168 | 20241203 | 164900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 169 | 20241203 | 164800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 170 | 20241203 | 164700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 171 | 20241203 | 164600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 172 | 20241203 | 164500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 173 | 20241203 | 164400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 174 | 20241203 | 164300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 175 | 20241203 | 164200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 176 | 20241203 | 164100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 177 | 20241203 | 164000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 178 | 20241203 | 163900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 179 | 20241203 | 163800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 180 | 20241203 | 163700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 181 | 20241203 | 163600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 182 | 20241203 | 163500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 8295 |
| 183 | 20241203 | 163400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 184 | 20241203 | 163300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 185 | 20241203 | 163200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 186 | 20241203 | 163100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 187 | 20241203 | 163000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 188 | 20241203 | 162900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 189 | 20241203 | 162800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 190 | 20241203 | 162700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 191 | 20241203 | 162600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 192 | 20241203 | 162500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 193 | 20241203 | 162400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 194 | 20241203 | 162300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 195 | 20241203 | 162200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 196 | 20241203 | 162100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 197 | 20241203 | 162000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 198 | 20241203 | 161900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 199 | 20241203 | 161800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 200 | 20241203 | 161700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 201 | 20241203 | 161600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 202 | 20241203 | 161500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 203 | 20241203 | 161400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 204 | 20241203 | 161300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 205 | 20241203 | 161200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 206 | 20241203 | 161100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 207 | 20241203 | 161000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 208 | 20241203 | 160900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 209 | 20241203 | 160800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 210 | 20241203 | 160700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 211 | 20241203 | 160600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 212 | 20241203 | 160500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 8295 |
| 213 | 20241203 | 160400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 214 | 20241203 | 160300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 215 | 20241203 | 160200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 216 | 20241203 | 160100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 217 | 20241203 | 160000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 218 | 20241203 | 155900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 219 | 20241203 | 155800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 220 | 20241203 | 155700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 221 | 20241203 | 155600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 222 | 20241203 | 155500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 223 | 20241203 | 155400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 224 | 20241203 | 155300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 225 | 20241203 | 155200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 226 | 20241203 | 155100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 227 | 20241203 | 155000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 228 | 20241203 | 154900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 229 | 20241203 | 154800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 230 | 20241203 | 154700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 231 | 20241203 | 154600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 232 | 20241203 | 154500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 233 | 20241203 | 154400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 234 | 20241203 | 154300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 235 | 20241203 | 154200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 236 | 20241203 | 154100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 237 | 20241203 | 154000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 238 | 20241203 | 153900 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 239 | 20241203 | 153800 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 240 | 20241203 | 153700 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 241 | 20241203 | 153600 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 242 | 20241203 | 153500 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 8295 |
| 243 | 20241203 | 153400 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 244 | 20241203 | 153300 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 245 | 20241203 | 153200 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 246 | 20241203 | 153100 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 247 | 20241203 | 153000 | 1333318885 | 4480 | 4480 | 4480 | 4480 | 8295 |
| 248 | 20241203 | 152900 | 1296157285 | 4450 | 4450 | 4450 | 4450 | 0 |
| 249 | 20241203 | 152800 | 1296157285 | 4450 | 4450 | 4450 | 4450 | 0 |
| 250 | 20241203 | 152700 | 1296157285 | 4450 | 4450 | 4450 | 4450 | 0 |
| 251 | 20241203 | 152600 | 1296157285 | 4450 | 4450 | 4450 | 4450 | 0 |
| 252 | 20241203 | 152500 | 1296157285 | 4450 | 4450 | 4450 | 4450 | 0 |
| 253 | 20241203 | 152400 | 1296157285 | 4450 | 4450 | 4450 | 4450 | 0 |
| 254 | 20241203 | 152300 | 1296157285 | 4450 | 4450 | 4450 | 4450 | 0 |
| 255 | 20241203 | 152200 | 1296157285 | 4450 | 4450 | 4450 | 4450 | 0 |
| 256 | 20241203 | 152100 | 1296157285 | 4450 | 4450 | 4450 | 4450 | 0 |
| 257 | 20241203 | 152000 | 1296157285 | 4450 | 4450 | 4450 | 4450 | 0 |
| 258 | 20241203 | 151900 | 1296157285 | 4450 | 4435 | 4450 | 4435 | 199 |
| 259 | 20241203 | 151800 | 1295271885 | 4435 | 4450 | 4450 | 4435 | 216 |
| 260 | 20241203 | 151700 | 1294310715 | 4455 | 4425 | 4455 | 4425 | 26 |
| 261 | 20241203 | 151600 | 1294195040 | 4445 | 4445 | 4445 | 4425 | 36 |
| 262 | 20241203 | 151500 | 1294035575 | 4425 | 4425 | 4430 | 4425 | 215 |
| 263 | 20241203 | 151400 | 1293083410 | 4445 | 4445 | 4445 | 4445 | 106 |
| 264 | 20241203 | 151300 | 1292612240 | 4445 | 4430 | 4445 | 4430 | 1302 |
| 265 | 20241203 | 151200 | 1286829350 | 4445 | 4445 | 4445 | 4445 | 207 |
| 266 | 20241203 | 151100 | 1285909235 | 4445 | 4445 | 4445 | 4445 | 1 |
| 267 | 20241203 | 151000 | 1285904790 | 4450 | 4440 | 4450 | 4425 | 413 |
| 268 | 20241203 | 150900 | 1284074190 | 4440 | 4440 | 4450 | 4435 | 816 |
| 269 | 20241203 | 150800 | 1280452140 | 4440 | 4440 | 4440 | 4440 | 0 |
| 270 | 20241203 | 150700 | 1280452140 | 4440 | 4440 | 4440 | 4440 | 0 |
| 271 | 20241203 | 150600 | 1280452140 | 4440 | 4420 | 4440 | 4415 | 743 |
| 272 | 20241203 | 150500 | 1277168320 | 4420 | 4425 | 4440 | 4420 | 3035 |
| 273 | 20241203 | 150400 | 1263730245 | 4425 | 4425 | 4425 | 4425 | 749 |
| 274 | 20241203 | 150300 | 1260415920 | 4425 | 4430 | 4430 | 4425 | 251 |
| 275 | 20241203 | 150200 | 1259304615 | 4440 | 4440 | 4440 | 4420 | 4 |
| 276 | 20241203 | 150100 | 1259286895 | 4420 | 4440 | 4440 | 4420 | 3 |
| 277 | 20241203 | 150000 | 1259273615 | 4420 | 4420 | 4420 | 4420 | 3 |
| 278 | 20241203 | 145900 | 1259260355 | 4420 | 4430 | 4430 | 4420 | 1362 |
| 279 | 20241203 | 145800 | 1253238035 | 4455 | 4450 | 4455 | 4430 | 5074 |
| 280 | 20241203 | 145700 | 1230742020 | 4460 | 4460 | 4460 | 4460 | 30 |
| 281 | 20241203 | 145600 | 1230608220 | 4460 | 4460 | 4460 | 4460 | 11 |
| 282 | 20241203 | 145500 | 1230559160 | 4460 | 4455 | 4460 | 4450 | 117 |
| 283 | 20241203 | 145400 | 1230038325 | 4460 | 4460 | 4460 | 4455 | 17 |
| 284 | 20241203 | 145300 | 1229962525 | 4460 | 4460 | 4460 | 4455 | 7 |
| 285 | 20241203 | 145200 | 1229931320 | 4455 | 4460 | 4460 | 4455 | 102 |
| 286 | 20241203 | 145100 | 1229476535 | 4460 | 4460 | 4460 | 4460 | 3 |
| 287 | 20241203 | 145000 | 1229463155 | 4455 | 4455 | 4455 | 4455 | 6 |
| 288 | 20241203 | 144900 | 1229436425 | 4460 | 4460 | 4460 | 4460 | 0 |
| 289 | 20241203 | 144800 | 1229436425 | 4460 | 4455 | 4460 | 4455 | 31 |
| 290 | 20241203 | 144700 | 1229298315 | 4460 | 4460 | 4460 | 4460 | 100 |
| 291 | 20241203 | 144600 | 1228852315 | 4475 | 4450 | 4475 | 4450 | 502 |
| 292 | 20241203 | 144500 | 1226614525 | 4440 | 4440 | 4440 | 4440 | 197 |
| 293 | 20241203 | 144400 | 1225739845 | 4445 | 4450 | 4450 | 4445 | 906 |
| 294 | 20241203 | 144300 | 1221712170 | 4450 | 4450 | 4455 | 4450 | 55 |
| 295 | 20241203 | 144200 | 1221467240 | 4450 | 4450 | 4455 | 4450 | 301 |
| 296 | 20241203 | 144100 | 1220127575 | 4450 | 4455 | 4455 | 4450 | 21 |
| 297 | 20241203 | 144000 | 1220034120 | 4450 | 4450 | 4450 | 4450 | 0 |
| 298 | 20241203 | 143900 | 1220034120 | 4450 | 4450 | 4450 | 4450 | 5 |
| 299 | 20241203 | 143800 | 1220011870 | 4455 | 4455 | 4455 | 4455 | 1 |
| 300 | 20241203 | 143700 | 1220007415 | 4450 | 4450 | 4450 | 4450 | 6 |
| 301 | 20241203 | 143600 | 1219980715 | 4450 | 4455 | 4455 | 4450 | 310 |
| 302 | 20241203 | 143500 | 1218601195 | 4460 | 4450 | 4460 | 4450 | 1006 |
| 303 | 20241203 | 143400 | 1214124435 | 4450 | 4450 | 4450 | 4450 | 26 |
| 304 | 20241203 | 143300 | 1214008735 | 4460 | 4460 | 4460 | 4460 | 1 |
| 305 | 20241203 | 143200 | 1214004275 | 4450 | 4460 | 4460 | 4450 | 68 |
| 306 | 20241203 | 143100 | 1213701015 | 4465 | 4465 | 4465 | 4465 | 1 |
| 307 | 20241203 | 143000 | 1213696550 | 4460 | 4460 | 4460 | 4460 | 329 |
| 308 | 20241203 | 142900 | 1212229210 | 4460 | 4465 | 4465 | 4460 | 33 |
| 309 | 20241203 | 142800 | 1212081915 | 4465 | 4465 | 4465 | 4450 | 387 |
| 310 | 20241203 | 142700 | 1210356675 | 4465 | 4465 | 4465 | 4465 | 23 |
| 311 | 20241203 | 142600 | 1210253980 | 4465 | 4465 | 4465 | 4460 | 296 |
| 312 | 20241203 | 142500 | 1208933375 | 4465 | 4455 | 4465 | 4455 | 35 |
| 313 | 20241203 | 142400 | 1208777375 | 4455 | 4475 | 4475 | 4455 | 124 |
| 314 | 20241203 | 142300 | 1208224735 | 4475 | 4470 | 4475 | 4470 | 24 |
| 315 | 20241203 | 142200 | 1208117390 | 4470 | 4460 | 4470 | 4460 | 2730 |
| 316 | 20241203 | 142100 | 1195919030 | 4460 | 4460 | 4460 | 4460 | 23 |
| 317 | 20241203 | 142000 | 1195816450 | 4460 | 4455 | 4460 | 4455 | 23 |
| 318 | 20241203 | 141900 | 1195713980 | 4455 | 4460 | 4460 | 4450 | 924 |
| 319 | 20241203 | 141800 | 1191602020 | 4460 | 4460 | 4460 | 4460 | 28 |
| 320 | 20241203 | 141700 | 1191477140 | 4460 | 4460 | 4460 | 4460 | 23 |
| 321 | 20241203 | 141600 | 1191374560 | 4460 | 4460 | 4460 | 4460 | 23 |
| 322 | 20241203 | 141500 | 1191271980 | 4460 | 4460 | 4460 | 4460 | 73 |
| 323 | 20241203 | 141400 | 1190946400 | 4460 | 4460 | 4460 | 4460 | 23 |
| 324 | 20241203 | 141300 | 1190843820 | 4460 | 4460 | 4465 | 4460 | 486 |
| 325 | 20241203 | 141200 | 1188676255 | 4460 | 4460 | 4460 | 4460 | 1407 |
| 326 | 20241203 | 141100 | 1182401035 | 4460 | 4460 | 4460 | 4460 | 73 |
| 327 | 20241203 | 141000 | 1182075455 | 4460 | 4460 | 4460 | 4460 | 23 |
| 328 | 20241203 | 140900 | 1181972875 | 4460 | 4455 | 4460 | 4455 | 286 |
| 329 | 20241203 | 140800 | 1180698675 | 4450 | 4450 | 4450 | 4445 | 965 |
| 330 | 20241203 | 140700 | 1176405485 | 4450 | 4450 | 4450 | 4450 | 209 |
| 331 | 20241203 | 140600 | 1175475435 | 4445 | 4450 | 4450 | 4445 | 1159 |
| 332 | 20241203 | 140500 | 1170322645 | 4445 | 4440 | 4445 | 4435 | 726 |
| 333 | 20241203 | 140400 | 1167096605 | 4435 | 4440 | 4440 | 4435 | 750 |
| 334 | 20241203 | 140300 | 1163770040 | 4435 | 4445 | 4445 | 4435 | 202 |
| 335 | 20241203 | 140200 | 1162872190 | 4445 | 4445 | 4445 | 4445 | 0 |
| 336 | 20241203 | 140100 | 1162872190 | 4445 | 4445 | 4445 | 4440 | 1189 |
| 337 | 20241203 | 140000 | 1157592910 | 4445 | 4440 | 4445 | 4440 | 1210 |
| 338 | 20241203 | 135900 | 1152219330 | 4445 | 4440 | 4445 | 4440 | 57 |
| 339 | 20241203 | 135800 | 1151966225 | 4440 | 4440 | 4440 | 4430 | 4 |
| 340 | 20241203 | 135700 | 1151948485 | 4430 | 4445 | 4445 | 4430 | 545 |
| 341 | 20241203 | 135600 | 1149528970 | 4440 | 4440 | 4440 | 4440 | 102 |
| 342 | 20241203 | 135500 | 1149076090 | 4445 | 4440 | 4445 | 4440 | 38 |
| 343 | 20241203 | 135400 | 1148907255 | 4440 | 4440 | 4440 | 4440 | 0 |
| 344 | 20241203 | 135300 | 1148907255 | 4440 | 4445 | 4445 | 4440 | 23 |
| 345 | 20241203 | 135200 | 1148805130 | 4440 | 4440 | 4440 | 4440 | 0 |
| 346 | 20241203 | 135100 | 1148805130 | 4440 | 4440 | 4440 | 4440 | 18 |
| 347 | 20241203 | 135000 | 1148725210 | 4440 | 4440 | 4440 | 4440 | 1 |
| 348 | 20241203 | 134900 | 1148720770 | 4440 | 4440 | 4440 | 4440 | 350 |
| 349 | 20241203 | 134800 | 1147166770 | 4440 | 4440 | 4440 | 4440 | 0 |
| 350 | 20241203 | 134700 | 1147166770 | 4440 | 4440 | 4440 | 4440 | 11 |
| 351 | 20241203 | 134600 | 1147117930 | 4435 | 4435 | 4435 | 4435 | 0 |
| 352 | 20241203 | 134500 | 1147117930 | 4435 | 4435 | 4435 | 4435 | 16 |
| 353 | 20241203 | 134400 | 1147046970 | 4440 | 4420 | 4440 | 4420 | 6 |
| 354 | 20241203 | 134300 | 1147020430 | 4420 | 4420 | 4420 | 4420 | 10 |
| 355 | 20241203 | 134200 | 1146976230 | 4440 | 4425 | 4440 | 4425 | 462 |
| 356 | 20241203 | 134100 | 1144931865 | 4425 | 4425 | 4425 | 4425 | 0 |
| 357 | 20241203 | 134000 | 1144931865 | 4425 | 4425 | 4425 | 4425 | 231 |
| 358 | 20241203 | 133900 | 1143909690 | 4420 | 4435 | 4435 | 4420 | 5447 |
| 359 | 20241203 | 133800 | 1119792480 | 4440 | 4435 | 4440 | 4435 | 122 |
| 360 | 20241203 | 133700 | 1119251360 | 4440 | 4440 | 4440 | 4440 | 145 |
| 361 | 20241203 | 133600 | 1118607560 | 4445 | 4445 | 4445 | 4445 | 115 |
| 362 | 20241203 | 133500 | 1118096385 | 4445 | 4445 | 4445 | 4445 | 1 |
| 363 | 20241203 | 133400 | 1118091940 | 4440 | 4440 | 4440 | 4440 | 64 |
| 364 | 20241203 | 133300 | 1117807780 | 4440 | 4440 | 4440 | 4440 | 242 |
| 365 | 20241203 | 133200 | 1116733300 | 4440 | 4440 | 4440 | 4440 | 56 |
| 366 | 20241203 | 133100 | 1116484660 | 4445 | 4445 | 4445 | 4445 | 0 |
| 367 | 20241203 | 133000 | 1116484660 | 4445 | 4445 | 4445 | 4440 | 26 |
| 368 | 20241203 | 132900 | 1116369190 | 4440 | 4440 | 4440 | 4440 | 14 |
| 369 | 20241203 | 132800 | 1116307030 | 4450 | 4450 | 4450 | 4450 | 0 |
| 370 | 20241203 | 132700 | 1116307030 | 4450 | 4450 | 4450 | 4450 | 1 |
| 371 | 20241203 | 132600 | 1116302580 | 4450 | 4450 | 4450 | 4450 | 1 |
| 372 | 20241203 | 132500 | 1116298130 | 4435 | 4450 | 4450 | 4435 | 16 |
| 373 | 20241203 | 132400 | 1116227155 | 4440 | 4440 | 4440 | 4440 | 155 |
| 374 | 20241203 | 132300 | 1115538955 | 4440 | 4440 | 4440 | 4440 | 1 |
| 375 | 20241203 | 132200 | 1115534515 | 4440 | 4440 | 4440 | 4435 | 422 |
| 376 | 20241203 | 132100 | 1113662695 | 4440 | 4440 | 4440 | 4440 | 35 |
| 377 | 20241203 | 132000 | 1113507295 | 4440 | 4445 | 4445 | 4440 | 31 |
| 378 | 20241203 | 131900 | 1113369650 | 4435 | 4450 | 4450 | 4435 | 3 |
| 379 | 20241203 | 131800 | 1113356330 | 4435 | 4435 | 4435 | 4435 | 2 |
| 380 | 20241203 | 131700 | 1113347460 | 4435 | 4440 | 4450 | 4435 | 828 |
| 381 | 20241203 | 131600 | 1109671140 | 4440 | 4440 | 4440 | 4440 | 5 |
| 382 | 20241203 | 131500 | 1109648940 | 4435 | 4440 | 4440 | 4435 | 678 |
| 383 | 20241203 | 131400 | 1106641440 | 4450 | 4445 | 4450 | 4445 | 3 |
| 384 | 20241203 | 131300 | 1106628095 | 4445 | 4445 | 4445 | 4445 | 4 |
| 385 | 20241203 | 131200 | 1106610315 | 4440 | 4435 | 4450 | 4435 | 385 |
| 386 | 20241203 | 131100 | 1104902610 | 4435 | 4440 | 4440 | 4435 | 64 |
| 387 | 20241203 | 131000 | 1104618695 | 4450 | 4450 | 4450 | 4450 | 13 |
| 388 | 20241203 | 130900 | 1104560845 | 4455 | 4455 | 4455 | 4455 | 105 |
| 389 | 20241203 | 130800 | 1104093070 | 4455 | 4450 | 4455 | 4450 | 467 |
| 390 | 20241203 | 130700 | 1102012590 | 4455 | 4435 | 4455 | 4435 | 260 |
| 391 | 20241203 | 130600 | 1100855210 | 4430 | 4430 | 4430 | 4430 | 306 |
| 392 | 20241203 | 130500 | 1099499630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 393 | 20241203 | 130400 | 1099499630 | 4435 | 4435 | 4435 | 4430 | 5 |
| 394 | 20241203 | 130300 | 1099477465 | 4430 | 4430 | 4430 | 4430 | 2 |
| 395 | 20241203 | 130200 | 1099468605 | 4435 | 4435 | 4435 | 4435 | 51 |
| 396 | 20241203 | 130100 | 1099242420 | 4435 | 4435 | 4440 | 4435 | 721 |
| 397 | 20241203 | 130000 | 1096042795 | 4455 | 4455 | 4455 | 4455 | 0 |
| 398 | 20241203 | 125900 | 1096042795 | 4455 | 4455 | 4455 | 4455 | 68 |
| 399 | 20241203 | 125800 | 1095739855 | 4435 | 4435 | 4435 | 4435 | 0 |
| 400 | 20241203 | 125700 | 1095739855 | 4435 | 4455 | 4455 | 4435 | 2744 |
| 401 | 20241203 | 125600 | 1083569915 | 4455 | 4460 | 4460 | 4455 | 2 |
| 402 | 20241203 | 125500 | 1083561000 | 4465 | 4465 | 4465 | 4465 | 179 |
| 403 | 20241203 | 125400 | 1082761765 | 4465 | 4465 | 4465 | 4465 | 1 |
| 404 | 20241203 | 125300 | 1082757300 | 4440 | 4450 | 4450 | 4440 | 6000 |
| 405 | 20241203 | 125200 | 1056087300 | 4465 | 4460 | 4465 | 4460 | 97 |
| 406 | 20241203 | 125100 | 1055654675 | 4460 | 4455 | 4460 | 4450 | 997 |
| 407 | 20241203 | 125000 | 1051216945 | 4460 | 4460 | 4460 | 4460 | 20 |
| 408 | 20241203 | 124900 | 1051127745 | 4465 | 4465 | 4465 | 4450 | 1031 |
| 409 | 20241203 | 124800 | 1046532975 | 4450 | 4455 | 4455 | 4450 | 941 |
| 410 | 20241203 | 124700 | 1042341830 | 4460 | 4460 | 4460 | 4450 | 1781 |
| 411 | 20241203 | 124600 | 1034400320 | 4455 | 4455 | 4455 | 4455 | 634 |
| 412 | 20241203 | 124500 | 1031575850 | 4455 | 4455 | 4455 | 4455 | 1058 |
| 413 | 20241203 | 124400 | 1026862460 | 4460 | 4460 | 4460 | 4460 | 69 |
| 414 | 20241203 | 124300 | 1026554720 | 4460 | 4465 | 4465 | 4460 | 139 |
| 415 | 20241203 | 124200 | 1025934320 | 4450 | 4450 | 4450 | 4450 | 100 |
| 416 | 20241203 | 124100 | 1025489320 | 4450 | 4465 | 4465 | 4450 | 262 |
| 417 | 20241203 | 124000 | 1024323405 | 4470 | 4470 | 4470 | 4455 | 904 |
| 418 | 20241203 | 123900 | 1020295335 | 4475 | 4475 | 4475 | 4475 | 3 |
| 419 | 20241203 | 123800 | 1020281910 | 4470 | 4470 | 4475 | 4470 | 131 |
| 420 | 20241203 | 123700 | 1019695775 | 4475 | 4475 | 4475 | 4475 | 10 |
| 421 | 20241203 | 123600 | 1019651025 | 4475 | 4455 | 4475 | 4450 | 959 |
| 422 | 20241203 | 123500 | 1015381005 | 4475 | 4455 | 4475 | 4455 | 2 |
| 423 | 20241203 | 123400 | 1015372075 | 4460 | 4465 | 4475 | 4460 | 2524 |
| 424 | 20241203 | 123300 | 1004112110 | 4475 | 4475 | 4475 | 4475 | 0 |
| 425 | 20241203 | 123200 | 1004112110 | 4475 | 4480 | 4480 | 4470 | 552 |
| 426 | 20241203 | 123100 | 1001643660 | 4475 | 4460 | 4475 | 4460 | 3944 |
| 427 | 20241203 | 123000 | 984009270 | 4470 | 4460 | 4470 | 4460 | 89 |
| 428 | 20241203 | 122900 | 983612000 | 4470 | 4470 | 4470 | 4460 | 37 |
| 429 | 20241203 | 122800 | 983446640 | 4470 | 4470 | 4470 | 4470 | 0 |
| 430 | 20241203 | 122700 | 983446640 | 4470 | 4470 | 4470 | 4470 | 0 |
| 431 | 20241203 | 122600 | 983446640 | 4470 | 4465 | 4470 | 4465 | 522 |
| 432 | 20241203 | 122500 | 981115825 | 4465 | 4475 | 4475 | 4465 | 109 |
| 433 | 20241203 | 122400 | 980629060 | 4475 | 4475 | 4475 | 4465 | 1096 |
| 434 | 20241203 | 122300 | 975735390 | 4480 | 4480 | 4480 | 4480 | 46 |
| 435 | 20241203 | 122200 | 975529310 | 4480 | 4465 | 4480 | 4465 | 25 |
| 436 | 20241203 | 122100 | 975417655 | 4470 | 4470 | 4470 | 4470 | 278 |
| 437 | 20241203 | 122000 | 974174995 | 4470 | 4470 | 4470 | 4470 | 4 |
| 438 | 20241203 | 121900 | 974157115 | 4485 | 4480 | 4485 | 4470 | 859 |
| 439 | 20241203 | 121800 | 970311530 | 4475 | 4475 | 4475 | 4475 | 1 |
| 440 | 20241203 | 121700 | 970307055 | 4485 | 4485 | 4485 | 4485 | 2 |
| 441 | 20241203 | 121600 | 970298085 | 4465 | 4485 | 4485 | 4465 | 6 |
| 442 | 20241203 | 121500 | 970271275 | 4485 | 4485 | 4485 | 4485 | 2 |
| 443 | 20241203 | 121400 | 970262305 | 4485 | 4485 | 4485 | 4470 | 341 |
| 444 | 20241203 | 121300 | 968737990 | 4485 | 4465 | 4485 | 4465 | 10 |
| 445 | 20241203 | 121200 | 968693300 | 4480 | 4465 | 4485 | 4465 | 35 |
| 446 | 20241203 | 121100 | 968536530 | 4485 | 4490 | 4490 | 4465 | 366 |
| 447 | 20241203 | 121000 | 966894725 | 4490 | 4470 | 4490 | 4465 | 1153 |
| 448 | 20241203 | 120900 | 961726590 | 4485 | 4475 | 4485 | 4475 | 640 |
| 449 | 20241203 | 120800 | 958857400 | 4475 | 4475 | 4475 | 4470 | 147 |
| 450 | 20241203 | 120700 | 958200045 | 4475 | 4470 | 4475 | 4470 | 634 |
| 451 | 20241203 | 120600 | 955366025 | 4470 | 4470 | 4475 | 4470 | 1009 |
| 452 | 20241203 | 120500 | 950855780 | 4475 | 4470 | 4475 | 4470 | 1081 |
| 453 | 20241203 | 120400 | 946023680 | 4480 | 4475 | 4480 | 4470 | 660 |
| 454 | 20241203 | 120300 | 943072235 | 4480 | 4475 | 4485 | 4475 | 30 |
| 455 | 20241203 | 120200 | 942937960 | 4485 | 4490 | 4490 | 4475 | 76 |
| 456 | 20241203 | 120100 | 942597250 | 4490 | 4490 | 4490 | 4490 | 11 |
| 457 | 20241203 | 120000 | 942547860 | 4490 | 4490 | 4490 | 4490 | 54 |
| 458 | 20241203 | 115900 | 942305400 | 4490 | 4500 | 4505 | 4475 | 2737 |
| 459 | 20241203 | 115800 | 930037190 | 4500 | 4490 | 4505 | 4490 | 627 |
| 460 | 20241203 | 115700 | 927214555 | 4505 | 4510 | 4510 | 4495 | 2184 |
| 461 | 20241203 | 115600 | 917386730 | 4505 | 4495 | 4505 | 4495 | 5321 |
| 462 | 20241203 | 115500 | 893438265 | 4495 | 4480 | 4495 | 4480 | 626 |
| 463 | 20241203 | 115400 | 890626255 | 4480 | 4495 | 4495 | 4480 | 302 |
| 464 | 20241203 | 115300 | 889271490 | 4495 | 4495 | 4495 | 4485 | 588 |
| 465 | 20241203 | 115200 | 886628460 | 4495 | 4500 | 4500 | 4490 | 1174 |
| 466 | 20241203 | 115100 | 881352915 | 4500 | 4485 | 4500 | 4485 | 1575 |
| 467 | 20241203 | 115000 | 874272315 | 4485 | 4490 | 4490 | 4485 | 628 |
| 468 | 20241203 | 114900 | 871455055 | 4485 | 4490 | 4500 | 4485 | 1396 |
| 469 | 20241203 | 114800 | 865186700 | 4500 | 4510 | 4510 | 4495 | 8563 |
| 470 | 20241203 | 114700 | 826634515 | 4500 | 4475 | 4510 | 4470 | 7851 |
| 471 | 20241203 | 114600 | 791360685 | 4475 | 4465 | 4475 | 4465 | 3469 |
| 472 | 20241203 | 114500 | 775853120 | 4465 | 4460 | 4465 | 4455 | 448 |
| 473 | 20241203 | 114400 | 773857245 | 4455 | 4455 | 4455 | 4455 | 181 |
| 474 | 20241203 | 114300 | 773050890 | 4460 | 4455 | 4460 | 4455 | 615 |
| 475 | 20241203 | 114200 | 770308885 | 4455 | 4450 | 4460 | 4450 | 623 |
| 476 | 20241203 | 114100 | 767531570 | 4455 | 4455 | 4455 | 4455 | 869 |
| 477 | 20241203 | 114000 | 763660175 | 4450 | 4440 | 4450 | 4440 | 1420 |
| 478 | 20241203 | 113900 | 757346755 | 4435 | 4435 | 4435 | 4435 | 20 |
| 479 | 20241203 | 113800 | 757258055 | 4445 | 4425 | 4445 | 4425 | 2 |
| 480 | 20241203 | 113700 | 757249185 | 4440 | 4440 | 4440 | 4440 | 108 |
| 481 | 20241203 | 113600 | 756769665 | 4435 | 4435 | 4435 | 4435 | 290 |
| 482 | 20241203 | 113500 | 755483515 | 4435 | 4435 | 4435 | 4435 | 0 |
| 483 | 20241203 | 113400 | 755483515 | 4435 | 4435 | 4435 | 4435 | 87 |
| 484 | 20241203 | 113300 | 755097670 | 4435 | 4430 | 4435 | 4420 | 56 |
| 485 | 20241203 | 113200 | 754849530 | 4420 | 4430 | 4430 | 4420 | 38 |
| 486 | 20241203 | 113100 | 754681200 | 4420 | 4430 | 4430 | 4420 | 204 |
| 487 | 20241203 | 113000 | 753778130 | 4435 | 4435 | 4435 | 4435 | 41 |
| 488 | 20241203 | 112900 | 753596295 | 4435 | 4435 | 4435 | 4435 | 28 |
| 489 | 20241203 | 112800 | 753472115 | 4435 | 4435 | 4435 | 4435 | 1 |
| 490 | 20241203 | 112700 | 753467680 | 4435 | 4430 | 4435 | 4430 | 72 |
| 491 | 20241203 | 112600 | 753148410 | 4430 | 4430 | 4430 | 4430 | 1007 |
| 492 | 20241203 | 112500 | 748687400 | 4430 | 4420 | 4430 | 4420 | 1058 |
| 493 | 20241203 | 112400 | 744005765 | 4420 | 4420 | 4420 | 4420 | 396 |
| 494 | 20241203 | 112300 | 742255445 | 4420 | 4410 | 4420 | 4410 | 838 |
| 495 | 20241203 | 112200 | 738556865 | 4410 | 4410 | 4410 | 4410 | 1 |
| 496 | 20241203 | 112100 | 738552455 | 4410 | 4410 | 4410 | 4410 | 2 |
| 497 | 20241203 | 112000 | 738543635 | 4405 | 4410 | 4410 | 4405 | 19 |
| 498 | 20241203 | 111900 | 738459920 | 4410 | 4410 | 4410 | 4410 | 30 |
| 499 | 20241203 | 111800 | 738327620 | 4410 | 4415 | 4415 | 4410 | 580 |
| 500 | 20241203 | 111700 | 735769815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 501 | 20241203 | 111600 | 735769815 | 4415 | 4405 | 4415 | 4405 | 261 |
| 502 | 20241203 | 111500 | 734619305 | 4410 | 4410 | 4410 | 4410 | 1 |
| 503 | 20241203 | 111400 | 734614895 | 4405 | 4405 | 4405 | 4405 | 179 |
| 504 | 20241203 | 111300 | 733826400 | 4405 | 4405 | 4405 | 4405 | 58 |
| 505 | 20241203 | 111200 | 733570910 | 4400 | 4405 | 4405 | 4395 | 374 |
| 506 | 20241203 | 111100 | 731926895 | 4395 | 4395 | 4395 | 4395 | 328 |
| 507 | 20241203 | 111000 | 730485335 | 4405 | 4400 | 4405 | 4395 | 282 |
| 508 | 20241203 | 110900 | 729245610 | 4400 | 4405 | 4405 | 4400 | 141 |
| 509 | 20241203 | 110800 | 728624710 | 4410 | 4410 | 4410 | 4410 | 1 |
| 510 | 20241203 | 110700 | 728620300 | 4395 | 4395 | 4395 | 4395 | 4 |
| 511 | 20241203 | 110600 | 728602720 | 4410 | 4410 | 4410 | 4410 | 243 |
| 512 | 20241203 | 110500 | 727531090 | 4405 | 4405 | 4405 | 4405 | 201 |
| 513 | 20241203 | 110400 | 726645685 | 4410 | 4410 | 4410 | 4410 | 0 |
| 514 | 20241203 | 110300 | 726645685 | 4410 | 4410 | 4410 | 4410 | 23 |
| 515 | 20241203 | 110200 | 726544255 | 4410 | 4395 | 4410 | 4395 | 377 |
| 516 | 20241203 | 110100 | 724884470 | 4405 | 4405 | 4405 | 4405 | 0 |
| 517 | 20241203 | 110000 | 724884470 | 4405 | 4400 | 4405 | 4400 | 194 |
| 518 | 20241203 | 105900 | 724030660 | 4400 | 4400 | 4400 | 4400 | 226 |
| 519 | 20241203 | 105800 | 723036260 | 4405 | 4405 | 4405 | 4405 | 0 |
| 520 | 20241203 | 105700 | 723036260 | 4405 | 4405 | 4405 | 4405 | 2 |
| 521 | 20241203 | 105600 | 723027450 | 4400 | 4400 | 4400 | 4395 | 960 |
| 522 | 20241203 | 105500 | 718808090 | 4400 | 4395 | 4400 | 4395 | 368 |
| 523 | 20241203 | 105400 | 717190695 | 4400 | 4400 | 4400 | 4400 | 639 |
| 524 | 20241203 | 105300 | 714379095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 525 | 20241203 | 105200 | 714379095 | 4405 | 4410 | 4410 | 4400 | 622 |
| 526 | 20241203 | 105100 | 711641435 | 4405 | 4405 | 4405 | 4405 | 1463 |
| 527 | 20241203 | 105000 | 705196920 | 4405 | 4405 | 4405 | 4405 | 4 |
| 528 | 20241203 | 104900 | 705179300 | 4400 | 4400 | 4400 | 4400 | 5 |
| 529 | 20241203 | 104800 | 705157300 | 4405 | 4405 | 4405 | 4405 | 227 |
| 530 | 20241203 | 104700 | 704157365 | 4410 | 4395 | 4410 | 4395 | 17 |
| 531 | 20241203 | 104600 | 704082550 | 4410 | 4410 | 4410 | 4410 | 105 |
| 532 | 20241203 | 104500 | 703619500 | 4410 | 4405 | 4410 | 4395 | 768 |
| 533 | 20241203 | 104400 | 700239455 | 4405 | 4405 | 4405 | 4405 | 1 |
| 534 | 20241203 | 104300 | 700235050 | 4410 | 4395 | 4410 | 4395 | 170 |
| 535 | 20241203 | 104200 | 699487870 | 4395 | 4410 | 4410 | 4395 | 351 |
| 536 | 20241203 | 104100 | 697943695 | 4410 | 4410 | 4410 | 4410 | 2 |
| 537 | 20241203 | 104000 | 697934875 | 4395 | 4410 | 4410 | 4395 | 178 |
| 538 | 20241203 | 103900 | 697152535 | 4390 | 4415 | 4415 | 4390 | 183 |
| 539 | 20241203 | 103800 | 696347855 | 4410 | 4410 | 4410 | 4410 | 45 |
| 540 | 20241203 | 103700 | 696149405 | 4410 | 4390 | 4415 | 4390 | 1666 |
| 541 | 20241203 | 103600 | 688813055 | 4390 | 4390 | 4390 | 4390 | 121 |
| 542 | 20241203 | 103500 | 688281865 | 4410 | 4410 | 4410 | 4390 | 131 |
| 543 | 20241203 | 103400 | 687706155 | 4410 | 4410 | 4410 | 4390 | 162 |
| 544 | 20241203 | 103300 | 686992380 | 4410 | 4410 | 4410 | 4410 | 2 |
| 545 | 20241203 | 103200 | 686983560 | 4415 | 4415 | 4415 | 4415 | 2 |
| 546 | 20241203 | 103100 | 686974730 | 4420 | 4400 | 4420 | 4390 | 1090 |
| 547 | 20241203 | 103000 | 682187300 | 4420 | 4420 | 4420 | 4420 | 2 |
| 548 | 20241203 | 102900 | 682178460 | 4420 | 4420 | 4420 | 4420 | 0 |
| 549 | 20241203 | 102800 | 682178460 | 4420 | 4420 | 4420 | 4420 | 0 |
| 550 | 20241203 | 102700 | 682178460 | 4420 | 4425 | 4425 | 4390 | 826 |
| 551 | 20241203 | 102600 | 678540670 | 4395 | 4405 | 4405 | 4395 | 3496 |
| 552 | 20241203 | 102500 | 663165995 | 4400 | 4420 | 4420 | 4400 | 764 |
| 553 | 20241203 | 102400 | 659797045 | 4425 | 4420 | 4425 | 4420 | 219 |
| 554 | 20241203 | 102300 | 658829045 | 4420 | 4425 | 4425 | 4420 | 229 |
| 555 | 20241203 | 102200 | 657815835 | 4425 | 4425 | 4425 | 4425 | 2 |
| 556 | 20241203 | 102100 | 657806985 | 4425 | 4425 | 4425 | 4425 | 0 |
| 557 | 20241203 | 102000 | 657806985 | 4425 | 4420 | 4425 | 4420 | 793 |
| 558 | 20241203 | 101900 | 654301915 | 4420 | 4410 | 4420 | 4410 | 92 |
| 559 | 20241203 | 101800 | 653896175 | 4425 | 4410 | 4425 | 4410 | 305 |
| 560 | 20241203 | 101700 | 652551065 | 4410 | 4415 | 4415 | 4410 | 1152 |
| 561 | 20241203 | 101600 | 647469840 | 4415 | 4415 | 4415 | 4415 | 115 |
| 562 | 20241203 | 101500 | 646962115 | 4425 | 4425 | 4425 | 4425 | 0 |
| 563 | 20241203 | 101400 | 646962115 | 4425 | 4420 | 4425 | 4415 | 1220 |
| 564 | 20241203 | 101300 | 641571340 | 4425 | 4415 | 4425 | 4410 | 2005 |
| 565 | 20241203 | 101200 | 632724725 | 4425 | 4415 | 4425 | 4415 | 84 |
| 566 | 20241203 | 101100 | 632353825 | 4425 | 4415 | 4425 | 4415 | 182 |
| 567 | 20241203 | 101000 | 631548585 | 4425 | 4420 | 4425 | 4415 | 539 |
| 568 | 20241203 | 100900 | 629166235 | 4420 | 4415 | 4420 | 4410 | 557 |
| 569 | 20241203 | 100800 | 626707720 | 4415 | 4400 | 4415 | 4400 | 392 |
| 570 | 20241203 | 100700 | 624979995 | 4415 | 4420 | 4420 | 4415 | 104 |
| 571 | 20241203 | 100600 | 624520825 | 4420 | 4420 | 4420 | 4420 | 32 |
| 572 | 20241203 | 100500 | 624379385 | 4420 | 4420 | 4420 | 4390 | 3740 |
| 573 | 20241203 | 100400 | 607904215 | 4420 | 4420 | 4425 | 4420 | 839 |
| 574 | 20241203 | 100300 | 604195825 | 4425 | 4430 | 4430 | 4425 | 429 |
| 575 | 20241203 | 100200 | 602297205 | 4430 | 4425 | 4440 | 4420 | 2236 |
| 576 | 20241203 | 100100 | 592402620 | 4445 | 4435 | 4450 | 4430 | 1515 |
| 577 | 20241203 | 100000 | 585687230 | 4455 | 4435 | 4455 | 4435 | 22 |
| 578 | 20241203 | 095900 | 585589620 | 4455 | 4455 | 4455 | 4455 | 32 |
| 579 | 20241203 | 095800 | 585447060 | 4455 | 4455 | 4455 | 4435 | 460 |
| 580 | 20241203 | 095700 | 583404615 | 4455 | 4455 | 4455 | 4440 | 1705 |
| 581 | 20241203 | 095600 | 575814065 | 4460 | 4435 | 4460 | 4435 | 4558 |
| 582 | 20241203 | 095500 | 555547710 | 4435 | 4425 | 4435 | 4425 | 304 |
| 583 | 20241203 | 095400 | 554201405 | 4430 | 4440 | 4445 | 4430 | 944 |
| 584 | 20241203 | 095300 | 550013920 | 4445 | 4435 | 4445 | 4435 | 2528 |
| 585 | 20241203 | 095200 | 538784820 | 4445 | 4450 | 4450 | 4440 | 5077 |
| 586 | 20241203 | 095100 | 516242610 | 4450 | 4450 | 4450 | 4440 | 468 |
| 587 | 20241203 | 095000 | 514162050 | 4450 | 4440 | 4450 | 4440 | 2068 |
| 588 | 20241203 | 094900 | 504977335 | 4445 | 4440 | 4445 | 4440 | 585 |
| 589 | 20241203 | 094800 | 502378780 | 4440 | 4425 | 4440 | 4425 | 2104 |
| 590 | 20241203 | 094700 | 493060410 | 4435 | 4435 | 4435 | 4425 | 114 |
| 591 | 20241203 | 094600 | 492555820 | 4425 | 4435 | 4435 | 4420 | 1282 |
| 592 | 20241203 | 094500 | 486878410 | 4430 | 4445 | 4445 | 4430 | 897 |
| 593 | 20241203 | 094400 | 482896965 | 4430 | 4440 | 4445 | 4430 | 1440 |
| 594 | 20241203 | 094300 | 476509690 | 4435 | 4440 | 4445 | 4420 | 1176 |
| 595 | 20241203 | 094200 | 471288275 | 4440 | 4440 | 4440 | 4420 | 137 |
| 596 | 20241203 | 094100 | 470681395 | 4440 | 4430 | 4445 | 4430 | 1104 |
| 597 | 20241203 | 094000 | 465783595 | 4430 | 4405 | 4430 | 4405 | 283 |
| 598 | 20241203 | 093900 | 464530325 | 4420 | 4420 | 4420 | 4405 | 2278 |
| 599 | 20241203 | 093800 | 454468305 | 4420 | 4425 | 4425 | 4420 | 253 |
| 600 | 20241203 | 093700 | 453349545 | 4425 | 4410 | 4425 | 4400 | 2726 |
| 601 | 20241203 | 093600 | 441320495 | 4430 | 4430 | 4430 | 4405 | 4843 |
| 602 | 20241203 | 093500 | 419902705 | 4430 | 4430 | 4435 | 4425 | 1607 |
| 603 | 20241203 | 093400 | 412782110 | 4430 | 4415 | 4430 | 4410 | 2919 |
| 604 | 20241203 | 093300 | 399884185 | 4415 | 4415 | 4415 | 4415 | 322 |
| 605 | 20241203 | 093200 | 398462555 | 4415 | 4420 | 4420 | 4415 | 613 |
| 606 | 20241203 | 093100 | 395754120 | 4420 | 4420 | 4440 | 4420 | 1767 |
| 607 | 20241203 | 093000 | 387939230 | 4420 | 4435 | 4445 | 4410 | 2385 |
| 608 | 20241203 | 092900 | 377412300 | 4435 | 4450 | 4465 | 4410 | 5483 |
| 609 | 20241203 | 092800 | 353074165 | 4450 | 4465 | 4465 | 4440 | 2826 |
| 610 | 20241203 | 092700 | 340484635 | 4465 | 4445 | 4470 | 4445 | 7224 |
| 611 | 20241203 | 092600 | 308288285 | 4445 | 4440 | 4445 | 4435 | 2338 |
| 612 | 20241203 | 092500 | 297901770 | 4440 | 4435 | 4445 | 4435 | 1572 |
| 613 | 20241203 | 092400 | 290920380 | 4435 | 4415 | 4440 | 4415 | 5759 |
| 614 | 20241203 | 092300 | 265408420 | 4410 | 4400 | 4410 | 4400 | 256 |
| 615 | 20241203 | 092200 | 264279905 | 4405 | 4405 | 4405 | 4405 | 570 |
| 616 | 20241203 | 092100 | 261769055 | 4405 | 4380 | 4405 | 4380 | 384 |
| 617 | 20241203 | 092000 | 260085445 | 4380 | 4410 | 4410 | 4370 | 769 |
| 618 | 20241203 | 091900 | 256703340 | 4410 | 4420 | 4440 | 4410 | 6170 |
| 619 | 20241203 | 091800 | 229363975 | 4410 | 4390 | 4410 | 4355 | 5938 |
| 620 | 20241203 | 091700 | 203273155 | 4390 | 4395 | 4395 | 4350 | 536 |
| 621 | 20241203 | 091600 | 200923685 | 4395 | 4350 | 4395 | 4350 | 6109 |
| 622 | 20241203 | 091500 | 174178525 | 4350 | 4345 | 4360 | 4340 | 201 |
| 623 | 20241203 | 091400 | 173303205 | 4355 | 4315 | 4355 | 4315 | 1088 |
| 624 | 20241203 | 091300 | 168571080 | 4350 | 4385 | 4385 | 4305 | 604 |
| 625 | 20241203 | 091200 | 165965045 | 4350 | 4380 | 4380 | 4345 | 4352 |
| 626 | 20241203 | 091100 | 146994425 | 4380 | 4385 | 4400 | 4380 | 3601 |
| 627 | 20241203 | 091000 | 131188770 | 4385 | 4385 | 4385 | 4385 | 33 |
| 628 | 20241203 | 090900 | 131044065 | 4360 | 4360 | 4400 | 4355 | 4872 |
| 629 | 20241203 | 090800 | 109695405 | 4370 | 4370 | 4380 | 4350 | 2943 |
| 630 | 20241203 | 090700 | 96833485 | 4370 | 4380 | 4385 | 4370 | 639 |
| 631 | 20241203 | 090600 | 94032690 | 4385 | 4390 | 4395 | 4385 | 705 |
| 632 | 20241203 | 090500 | 90938735 | 4385 | 4365 | 4385 | 4365 | 487 |
| 633 | 20241203 | 090400 | 88806910 | 4365 | 4390 | 4400 | 4365 | 854 |
| 634 | 20241203 | 090300 | 85056270 | 4400 | 4350 | 4400 | 4350 | 6347 |
| 635 | 20241203 | 090200 | 57176355 | 4385 | 4350 | 4390 | 4350 | 938 |
| 636 | 20241203 | 090100 | 53063940 | 4350 | 4385 | 4390 | 4350 | 1190 |
| 637 | 20241203 | 090000 | 47846010 | 4390 | 4280 | 4390 | 4280 | 11149 |