30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 191500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 14430 |
| 3 | 20241204 | 191400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20241204 | 191300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20241204 | 191200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20241204 | 191100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20241204 | 191000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20241204 | 190900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20241204 | 190800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20241204 | 190700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20241204 | 190600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20241204 | 190500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20241204 | 190400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20241204 | 190300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20241204 | 190200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20241204 | 190100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20241204 | 190000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20241204 | 185900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20241204 | 185800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20241204 | 185700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20241204 | 185600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20241204 | 185500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20241204 | 185400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20241204 | 185300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20241204 | 185200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20241204 | 185100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20241204 | 185000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20241204 | 184900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20241204 | 184800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20241204 | 184700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20241204 | 184600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20241204 | 184500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 14430 |
| 33 | 20241204 | 184400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20241204 | 184300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20241204 | 184200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20241204 | 184100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20241204 | 184000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20241204 | 183900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20241204 | 183800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20241204 | 183700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20241204 | 183600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20241204 | 183500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20241204 | 183400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20241204 | 183300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20241204 | 183200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20241204 | 183100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20241204 | 183000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20241204 | 182900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20241204 | 182800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20241204 | 182700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20241204 | 182600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20241204 | 182500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20241204 | 182400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20241204 | 182300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20241204 | 182200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20241204 | 182100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20241204 | 182000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20241204 | 181900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20241204 | 181800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20241204 | 181700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20241204 | 181600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20241204 | 181500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 14430 |
| 63 | 20241204 | 181400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20241204 | 181300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20241204 | 181200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20241204 | 181100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20241204 | 181000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20241204 | 180900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20241204 | 180800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20241204 | 180700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20241204 | 180600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20241204 | 180500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20241204 | 180400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20241204 | 180300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20241204 | 180200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20241204 | 180100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20241204 | 180000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20241204 | 175900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20241204 | 175800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20241204 | 175700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20241204 | 175600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20241204 | 175500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20241204 | 175400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20241204 | 175300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20241204 | 175200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20241204 | 175100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20241204 | 175000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20241204 | 174900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20241204 | 174800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20241204 | 174700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20241204 | 174600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20241204 | 174500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 14430 |
| 93 | 20241204 | 174400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20241204 | 174300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20241204 | 174200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20241204 | 174100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20241204 | 174000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20241204 | 173900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20241204 | 173800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20241204 | 173700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20241204 | 173600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20241204 | 173500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20241204 | 173400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20241204 | 173300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20241204 | 173200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20241204 | 173100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20241204 | 173000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20241204 | 172900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20241204 | 172800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20241204 | 172700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20241204 | 172600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20241204 | 172500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20241204 | 172400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20241204 | 172300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20241204 | 172200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20241204 | 172100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20241204 | 172000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20241204 | 171900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20241204 | 171800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20241204 | 171700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20241204 | 171600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20241204 | 171500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 14430 |
| 123 | 20241204 | 171400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20241204 | 171300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20241204 | 171200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20241204 | 171100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20241204 | 171000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20241204 | 170900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20241204 | 170800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20241204 | 170700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20241204 | 170600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20241204 | 170500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20241204 | 170400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20241204 | 170300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20241204 | 170200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20241204 | 170100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20241204 | 170000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20241204 | 165900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20241204 | 165800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20241204 | 165700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20241204 | 165600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20241204 | 165500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20241204 | 165400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20241204 | 165300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20241204 | 165200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20241204 | 165100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20241204 | 165000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20241204 | 164900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20241204 | 164800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20241204 | 164700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20241204 | 164600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20241204 | 164500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 14430 |
| 153 | 20241204 | 164400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20241204 | 164300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20241204 | 164200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20241204 | 164100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20241204 | 164000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20241204 | 163900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20241204 | 163800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20241204 | 163700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20241204 | 163600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20241204 | 163500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20241204 | 163400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20241204 | 163300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20241204 | 163200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20241204 | 163100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20241204 | 163000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20241204 | 162900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20241204 | 162800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20241204 | 162700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20241204 | 162600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20241204 | 162500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20241204 | 162400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20241204 | 162300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20241204 | 162200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20241204 | 162100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20241204 | 162000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20241204 | 161900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20241204 | 161800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20241204 | 161700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20241204 | 161600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20241204 | 161500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 14430 |
| 183 | 20241204 | 161400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20241204 | 161300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20241204 | 161200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20241204 | 161100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20241204 | 161000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20241204 | 160900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20241204 | 160800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20241204 | 160700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20241204 | 160600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20241204 | 160500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20241204 | 160400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20241204 | 160300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20241204 | 160200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20241204 | 160100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20241204 | 160000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20241204 | 155900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20241204 | 155800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20241204 | 155700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20241204 | 155600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20241204 | 155500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20241204 | 155400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20241204 | 155300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20241204 | 155200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20241204 | 155100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20241204 | 155000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20241204 | 154900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20241204 | 154800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20241204 | 154700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20241204 | 154600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20241204 | 154500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 14430 |
| 213 | 20241204 | 154400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20241204 | 154300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20241204 | 154200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20241204 | 154100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20241204 | 154000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20241204 | 153900 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20241204 | 153800 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20241204 | 153700 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20241204 | 153600 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20241204 | 153500 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20241204 | 153400 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20241204 | 153300 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20241204 | 153200 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20241204 | 153100 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20241204 | 153000 | 3305529705 | 3530 | 3530 | 3530 | 3530 | 14430 |
| 228 | 20241204 | 152900 | 3254591805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20241204 | 152800 | 3254591805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 230 | 20241204 | 152700 | 3254591805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 231 | 20241204 | 152600 | 3254591805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20241204 | 152500 | 3254591805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20241204 | 152400 | 3254591805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20241204 | 152300 | 3254591805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 235 | 20241204 | 152200 | 3254591805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20241204 | 152100 | 3254591805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 237 | 20241204 | 152000 | 3254591805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 238 | 20241204 | 151900 | 3254591805 | 3530 | 3530 | 3530 | 3525 | 408 |
| 239 | 20241204 | 151800 | 3253151740 | 3530 | 3525 | 3535 | 3525 | 457 |
| 240 | 20241204 | 151700 | 3251540260 | 3535 | 3530 | 3535 | 3530 | 1928 |
| 241 | 20241204 | 151600 | 3244725780 | 3530 | 3530 | 3535 | 3520 | 1549 |
| 242 | 20241204 | 151500 | 3239264090 | 3530 | 3530 | 3530 | 3530 | 11 |
| 243 | 20241204 | 151400 | 3239225260 | 3530 | 3530 | 3535 | 3530 | 1047 |
| 244 | 20241204 | 151300 | 3235529340 | 3530 | 3525 | 3530 | 3520 | 7993 |
| 245 | 20241204 | 151200 | 3207346960 | 3530 | 3530 | 3530 | 3505 | 11985 |
| 246 | 20241204 | 151100 | 3165212100 | 3535 | 3530 | 3535 | 3525 | 453 |
| 247 | 20241204 | 151000 | 3163611735 | 3535 | 3525 | 3535 | 3525 | 1108 |
| 248 | 20241204 | 150900 | 3159701180 | 3530 | 3525 | 3530 | 3525 | 2329 |
| 249 | 20241204 | 150800 | 3151488950 | 3510 | 3530 | 3535 | 3510 | 30004 |
| 250 | 20241204 | 150700 | 3045936590 | 3535 | 3530 | 3535 | 3530 | 1027 |
| 251 | 20241204 | 150600 | 3042311180 | 3530 | 3525 | 3530 | 3525 | 519 |
| 252 | 20241204 | 150500 | 3040480210 | 3530 | 3530 | 3530 | 3530 | 1 |
| 253 | 20241204 | 150400 | 3040476680 | 3530 | 3525 | 3530 | 3525 | 202 |
| 254 | 20241204 | 150300 | 3039764620 | 3525 | 3520 | 3525 | 3520 | 501 |
| 255 | 20241204 | 150200 | 3038001020 | 3530 | 3525 | 3530 | 3520 | 3884 |
| 256 | 20241204 | 150100 | 3024310335 | 3530 | 3530 | 3530 | 3530 | 500 |
| 257 | 20241204 | 150000 | 3022545335 | 3530 | 3525 | 3530 | 3515 | 2743 |
| 258 | 20241204 | 145900 | 3012893070 | 3530 | 3530 | 3530 | 3530 | 295 |
| 259 | 20241204 | 145800 | 3011851720 | 3530 | 3525 | 3530 | 3525 | 31 |
| 260 | 20241204 | 145700 | 3011742440 | 3530 | 3525 | 3530 | 3525 | 455 |
| 261 | 20241204 | 145600 | 3010137345 | 3530 | 3530 | 3530 | 3530 | 652 |
| 262 | 20241204 | 145500 | 3007835785 | 3530 | 3530 | 3530 | 3530 | 3042 |
| 263 | 20241204 | 145400 | 2997097525 | 3525 | 3525 | 3525 | 3525 | 1012 |
| 264 | 20241204 | 145300 | 2993530225 | 3520 | 3520 | 3525 | 3520 | 665 |
| 265 | 20241204 | 145200 | 2991189420 | 3520 | 3515 | 3525 | 3515 | 47 |
| 266 | 20241204 | 145100 | 2991024015 | 3510 | 3525 | 3525 | 3510 | 9238 |
| 267 | 20241204 | 145000 | 2958588310 | 3525 | 3525 | 3530 | 3525 | 27 |
| 268 | 20241204 | 144900 | 2958493130 | 3530 | 3525 | 3530 | 3525 | 35 |
| 269 | 20241204 | 144800 | 2958369750 | 3530 | 3525 | 3530 | 3525 | 269 |
| 270 | 20241204 | 144700 | 2957421520 | 3530 | 3530 | 3530 | 3530 | 369 |
| 271 | 20241204 | 144600 | 2956118950 | 3530 | 3530 | 3530 | 3530 | 0 |
| 272 | 20241204 | 144500 | 2956118950 | 3530 | 3535 | 3535 | 3530 | 200 |
| 273 | 20241204 | 144400 | 2955412850 | 3535 | 3535 | 3535 | 3535 | 4 |
| 274 | 20241204 | 144300 | 2955398710 | 3535 | 3535 | 3535 | 3535 | 10 |
| 275 | 20241204 | 144200 | 2955363360 | 3535 | 3530 | 3535 | 3530 | 102 |
| 276 | 20241204 | 144100 | 2955003290 | 3535 | 3525 | 3535 | 3525 | 2791 |
| 277 | 20241204 | 144000 | 2945157755 | 3525 | 3525 | 3525 | 3525 | 2873 |
| 278 | 20241204 | 143900 | 2935030430 | 3530 | 3530 | 3530 | 3530 | 10 |
| 279 | 20241204 | 143800 | 2934995130 | 3530 | 3530 | 3530 | 3530 | 570 |
| 280 | 20241204 | 143700 | 2932983030 | 3525 | 3525 | 3525 | 3525 | 605 |
| 281 | 20241204 | 143600 | 2930850405 | 3530 | 3530 | 3530 | 3530 | 0 |
| 282 | 20241204 | 143500 | 2930850405 | 3530 | 3530 | 3530 | 3530 | 0 |
| 283 | 20241204 | 143400 | 2930850405 | 3530 | 3530 | 3530 | 3530 | 0 |
| 284 | 20241204 | 143300 | 2930850405 | 3530 | 3530 | 3530 | 3520 | 2507 |
| 285 | 20241204 | 143200 | 2922011895 | 3530 | 3530 | 3530 | 3530 | 1241 |
| 286 | 20241204 | 143100 | 2917631165 | 3520 | 3520 | 3520 | 3520 | 279 |
| 287 | 20241204 | 143000 | 2916649085 | 3520 | 3520 | 3520 | 3520 | 600 |
| 288 | 20241204 | 142900 | 2914537085 | 3520 | 3520 | 3520 | 3520 | 577 |
| 289 | 20241204 | 142800 | 2912506045 | 3520 | 3520 | 3520 | 3520 | 200 |
| 290 | 20241204 | 142700 | 2911802045 | 3525 | 3520 | 3525 | 3520 | 504 |
| 291 | 20241204 | 142600 | 2910026110 | 3520 | 3520 | 3520 | 3520 | 0 |
| 292 | 20241204 | 142500 | 2910026110 | 3520 | 3520 | 3520 | 3520 | 105 |
| 293 | 20241204 | 142400 | 2909656510 | 3520 | 3520 | 3520 | 3515 | 349 |
| 294 | 20241204 | 142300 | 2908428330 | 3520 | 3520 | 3520 | 3520 | 10 |
| 295 | 20241204 | 142200 | 2908393130 | 3520 | 3520 | 3520 | 3520 | 1 |
| 296 | 20241204 | 142100 | 2908389610 | 3520 | 3525 | 3525 | 3515 | 11 |
| 297 | 20241204 | 142000 | 2908350895 | 3515 | 3525 | 3525 | 3515 | 27 |
| 298 | 20241204 | 141900 | 2908255750 | 3525 | 3515 | 3525 | 3515 | 12 |
| 299 | 20241204 | 141800 | 2908213520 | 3525 | 3525 | 3525 | 3525 | 0 |
| 300 | 20241204 | 141700 | 2908213520 | 3525 | 3525 | 3525 | 3525 | 0 |
| 301 | 20241204 | 141600 | 2908213520 | 3525 | 3525 | 3525 | 3525 | 0 |
| 302 | 20241204 | 141500 | 2908213520 | 3525 | 3515 | 3525 | 3515 | 1875 |
| 303 | 20241204 | 141400 | 2901614015 | 3515 | 3520 | 3520 | 3515 | 61 |
| 304 | 20241204 | 141300 | 2901399595 | 3520 | 3520 | 3520 | 3520 | 0 |
| 305 | 20241204 | 141200 | 2901399595 | 3520 | 3520 | 3520 | 3520 | 712 |
| 306 | 20241204 | 141100 | 2898893355 | 3515 | 3515 | 3515 | 3515 | 3770 |
| 307 | 20241204 | 141000 | 2885641805 | 3515 | 3520 | 3520 | 3515 | 2661 |
| 308 | 20241204 | 140900 | 2876288335 | 3520 | 3525 | 3525 | 3515 | 6103 |
| 309 | 20241204 | 140800 | 2854831445 | 3525 | 3520 | 3525 | 3520 | 652 |
| 310 | 20241204 | 140700 | 2852536395 | 3525 | 3525 | 3525 | 3520 | 705 |
| 311 | 20241204 | 140600 | 2850054770 | 3525 | 3525 | 3525 | 3525 | 41 |
| 312 | 20241204 | 140500 | 2849910245 | 3530 | 3515 | 3530 | 3515 | 1045 |
| 313 | 20241204 | 140400 | 2846229365 | 3520 | 3520 | 3520 | 3520 | 728 |
| 314 | 20241204 | 140300 | 2843666805 | 3520 | 3530 | 3530 | 3520 | 421 |
| 315 | 20241204 | 140200 | 2842180765 | 3530 | 3525 | 3530 | 3520 | 67 |
| 316 | 20241204 | 140100 | 2841944490 | 3515 | 3530 | 3530 | 3515 | 10577 |
| 317 | 20241204 | 140000 | 2804657800 | 3535 | 3535 | 3535 | 3535 | 28 |
| 318 | 20241204 | 135900 | 2804558820 | 3535 | 3535 | 3535 | 3535 | 1466 |
| 319 | 20241204 | 135800 | 2799376510 | 3535 | 3535 | 3535 | 3535 | 1030 |
| 320 | 20241204 | 135700 | 2795735460 | 3535 | 3535 | 3535 | 3535 | 100 |
| 321 | 20241204 | 135600 | 2795381960 | 3535 | 3535 | 3535 | 3535 | 0 |
| 322 | 20241204 | 135500 | 2795381960 | 3535 | 3535 | 3535 | 3535 | 14 |
| 323 | 20241204 | 135400 | 2795332470 | 3535 | 3535 | 3535 | 3535 | 2 |
| 324 | 20241204 | 135300 | 2795325400 | 3535 | 3535 | 3535 | 3535 | 86 |
| 325 | 20241204 | 135200 | 2795021390 | 3530 | 3535 | 3535 | 3530 | 443 |
| 326 | 20241204 | 135100 | 2793456890 | 3535 | 3535 | 3535 | 3535 | 1 |
| 327 | 20241204 | 135000 | 2793453355 | 3530 | 3535 | 3535 | 3530 | 4 |
| 328 | 20241204 | 134900 | 2793439230 | 3540 | 3540 | 3540 | 3540 | 6 |
| 329 | 20241204 | 134800 | 2793417990 | 3540 | 3540 | 3540 | 3540 | 1 |
| 330 | 20241204 | 134700 | 2793414450 | 3530 | 3540 | 3540 | 3530 | 103 |
| 331 | 20241204 | 134600 | 2793049860 | 3540 | 3530 | 3540 | 3530 | 61 |
| 332 | 20241204 | 134500 | 2792833930 | 3540 | 3535 | 3540 | 3530 | 1440 |
| 333 | 20241204 | 134400 | 2787742180 | 3535 | 3530 | 3535 | 3530 | 794 |
| 334 | 20241204 | 134300 | 2784939140 | 3535 | 3535 | 3535 | 3530 | 6551 |
| 335 | 20241204 | 134200 | 2761799895 | 3535 | 3535 | 3535 | 3535 | 311 |
| 336 | 20241204 | 134100 | 2760700510 | 3535 | 3530 | 3535 | 3530 | 1239 |
| 337 | 20241204 | 134000 | 2756326825 | 3535 | 3535 | 3535 | 3535 | 10 |
| 338 | 20241204 | 133900 | 2756291475 | 3535 | 3535 | 3540 | 3535 | 7990 |
| 339 | 20241204 | 133800 | 2728046815 | 3540 | 3540 | 3540 | 3535 | 499 |
| 340 | 20241204 | 133700 | 2726282830 | 3540 | 3545 | 3545 | 3540 | 17 |
| 341 | 20241204 | 133600 | 2726222640 | 3540 | 3540 | 3540 | 3535 | 64 |
| 342 | 20241204 | 133500 | 2725996330 | 3540 | 3540 | 3540 | 3535 | 5382 |
| 343 | 20241204 | 133400 | 2706970150 | 3545 | 3540 | 3545 | 3540 | 566 |
| 344 | 20241204 | 133300 | 2704966480 | 3545 | 3540 | 3545 | 3540 | 465 |
| 345 | 20241204 | 133200 | 2703320355 | 3550 | 3550 | 3550 | 3550 | 0 |
| 346 | 20241204 | 133100 | 2703320355 | 3550 | 3545 | 3550 | 3540 | 5009 |
| 347 | 20241204 | 133000 | 2685587850 | 3545 | 3545 | 3545 | 3545 | 118 |
| 348 | 20241204 | 132900 | 2685169540 | 3545 | 3550 | 3550 | 3545 | 6728 |
| 349 | 20241204 | 132800 | 2661304910 | 3550 | 3555 | 3555 | 3550 | 2529 |
| 350 | 20241204 | 132700 | 2652319545 | 3560 | 3555 | 3560 | 3555 | 1813 |
| 351 | 20241204 | 132600 | 2645874320 | 3555 | 3555 | 3555 | 3555 | 640 |
| 352 | 20241204 | 132500 | 2643599120 | 3560 | 3560 | 3560 | 3560 | 0 |
| 353 | 20241204 | 132400 | 2643599120 | 3560 | 3560 | 3560 | 3560 | 0 |
| 354 | 20241204 | 132300 | 2643599120 | 3560 | 3560 | 3560 | 3560 | 0 |
| 355 | 20241204 | 132200 | 2643599120 | 3560 | 3560 | 3560 | 3555 | 686 |
| 356 | 20241204 | 132100 | 2641159285 | 3560 | 3565 | 3565 | 3560 | 2089 |
| 357 | 20241204 | 132000 | 2633722310 | 3565 | 3565 | 3565 | 3565 | 40 |
| 358 | 20241204 | 131900 | 2633579710 | 3565 | 3565 | 3565 | 3565 | 0 |
| 359 | 20241204 | 131800 | 2633579710 | 3565 | 3560 | 3565 | 3560 | 672 |
| 360 | 20241204 | 131700 | 2631187385 | 3560 | 3560 | 3560 | 3560 | 835 |
| 361 | 20241204 | 131600 | 2628214785 | 3565 | 3565 | 3565 | 3565 | 1101 |
| 362 | 20241204 | 131500 | 2624289720 | 3565 | 3550 | 3565 | 3550 | 5087 |
| 363 | 20241204 | 131400 | 2606185045 | 3560 | 3560 | 3560 | 3560 | 31 |
| 364 | 20241204 | 131300 | 2606074685 | 3560 | 3555 | 3560 | 3555 | 6144 |
| 365 | 20241204 | 131200 | 2584226235 | 3555 | 3555 | 3555 | 3555 | 791 |
| 366 | 20241204 | 131100 | 2581414230 | 3550 | 3550 | 3550 | 3550 | 265 |
| 367 | 20241204 | 131000 | 2580473480 | 3545 | 3545 | 3545 | 3545 | 3 |
| 368 | 20241204 | 130900 | 2580462845 | 3550 | 3550 | 3550 | 3550 | 203 |
| 369 | 20241204 | 130800 | 2579742195 | 3550 | 3550 | 3550 | 3550 | 575 |
| 370 | 20241204 | 130700 | 2577700945 | 3550 | 3555 | 3555 | 3550 | 261 |
| 371 | 20241204 | 130600 | 2576773095 | 3555 | 3550 | 3555 | 3550 | 1322 |
| 372 | 20241204 | 130500 | 2572079125 | 3545 | 3550 | 3550 | 3545 | 260 |
| 373 | 20241204 | 130400 | 2571156225 | 3550 | 3550 | 3550 | 3550 | 1 |
| 374 | 20241204 | 130300 | 2571152675 | 3550 | 3550 | 3550 | 3545 | 203 |
| 375 | 20241204 | 130200 | 2570433025 | 3550 | 3550 | 3550 | 3550 | 1488 |
| 376 | 20241204 | 130100 | 2565150625 | 3555 | 3550 | 3555 | 3550 | 1581 |
| 377 | 20241204 | 130000 | 2559537395 | 3550 | 3545 | 3550 | 3545 | 231 |
| 378 | 20241204 | 125900 | 2558718495 | 3540 | 3545 | 3545 | 3535 | 1663 |
| 379 | 20241204 | 125800 | 2552833065 | 3535 | 3540 | 3540 | 3535 | 300 |
| 380 | 20241204 | 125700 | 2551772485 | 3540 | 3535 | 3540 | 3535 | 1351 |
| 381 | 20241204 | 125600 | 2546990430 | 3535 | 3535 | 3535 | 3535 | 1044 |
| 382 | 20241204 | 125500 | 2543299890 | 3535 | 3535 | 3535 | 3535 | 0 |
| 383 | 20241204 | 125400 | 2543299890 | 3535 | 3540 | 3540 | 3535 | 191 |
| 384 | 20241204 | 125300 | 2542624050 | 3545 | 3540 | 3545 | 3540 | 371 |
| 385 | 20241204 | 125200 | 2541308950 | 3540 | 3535 | 3540 | 3535 | 41 |
| 386 | 20241204 | 125100 | 2541164010 | 3545 | 3545 | 3545 | 3545 | 0 |
| 387 | 20241204 | 125000 | 2541164010 | 3545 | 3540 | 3545 | 3540 | 2277 |
| 388 | 20241204 | 124900 | 2533103420 | 3540 | 3540 | 3540 | 3540 | 0 |
| 389 | 20241204 | 124800 | 2533103420 | 3540 | 3540 | 3540 | 3540 | 0 |
| 390 | 20241204 | 124700 | 2533103420 | 3540 | 3530 | 3540 | 3530 | 304 |
| 391 | 20241204 | 124600 | 2532028755 | 3535 | 3535 | 3535 | 3535 | 21 |
| 392 | 20241204 | 124500 | 2531954520 | 3535 | 3535 | 3540 | 3535 | 1234 |
| 393 | 20241204 | 124400 | 2527592230 | 3535 | 3530 | 3535 | 3530 | 600 |
| 394 | 20241204 | 124300 | 2525471255 | 3530 | 3535 | 3535 | 3530 | 106 |
| 395 | 20241204 | 124200 | 2525096550 | 3530 | 3535 | 3535 | 3530 | 1066 |
| 396 | 20241204 | 124100 | 2521330955 | 3535 | 3535 | 3540 | 3535 | 1726 |
| 397 | 20241204 | 124000 | 2515229535 | 3535 | 3545 | 3545 | 3535 | 261 |
| 398 | 20241204 | 123900 | 2514306310 | 3545 | 3535 | 3545 | 3535 | 220 |
| 399 | 20241204 | 123800 | 2513528510 | 3535 | 3535 | 3535 | 3535 | 1 |
| 400 | 20241204 | 123700 | 2513524975 | 3545 | 3535 | 3545 | 3535 | 1295 |
| 401 | 20241204 | 123600 | 2508946650 | 3535 | 3535 | 3535 | 3535 | 1 |
| 402 | 20241204 | 123500 | 2508943115 | 3535 | 3535 | 3535 | 3535 | 100 |
| 403 | 20241204 | 123400 | 2508589615 | 3530 | 3530 | 3530 | 3530 | 62 |
| 404 | 20241204 | 123300 | 2508370755 | 3530 | 3530 | 3530 | 3530 | 20 |
| 405 | 20241204 | 123200 | 2508300155 | 3530 | 3530 | 3535 | 3525 | 355 |
| 406 | 20241204 | 123100 | 2507047145 | 3535 | 3530 | 3535 | 3530 | 37 |
| 407 | 20241204 | 123000 | 2506916370 | 3530 | 3530 | 3530 | 3530 | 41 |
| 408 | 20241204 | 122900 | 2506771640 | 3530 | 3530 | 3530 | 3530 | 60 |
| 409 | 20241204 | 122800 | 2506559840 | 3530 | 3525 | 3530 | 3525 | 17 |
| 410 | 20241204 | 122700 | 2506499835 | 3525 | 3525 | 3525 | 3525 | 142 |
| 411 | 20241204 | 122600 | 2505999285 | 3525 | 3530 | 3530 | 3525 | 84 |
| 412 | 20241204 | 122500 | 2505702790 | 3530 | 3530 | 3530 | 3530 | 1756 |
| 413 | 20241204 | 122400 | 2499504110 | 3535 | 3535 | 3535 | 3535 | 62 |
| 414 | 20241204 | 122300 | 2499284940 | 3530 | 3530 | 3530 | 3530 | 27 |
| 415 | 20241204 | 122200 | 2499189630 | 3530 | 3530 | 3530 | 3530 | 1 |
| 416 | 20241204 | 122100 | 2499186100 | 3530 | 3535 | 3535 | 3530 | 18 |
| 417 | 20241204 | 122000 | 2499122515 | 3530 | 3530 | 3530 | 3530 | 0 |
| 418 | 20241204 | 121900 | 2499122515 | 3530 | 3535 | 3535 | 3530 | 101 |
| 419 | 20241204 | 121800 | 2498765485 | 3535 | 3535 | 3535 | 3535 | 3 |
| 420 | 20241204 | 121700 | 2498754880 | 3530 | 3530 | 3530 | 3530 | 167 |
| 421 | 20241204 | 121600 | 2498165370 | 3530 | 3530 | 3535 | 3530 | 148 |
| 422 | 20241204 | 121500 | 2497642705 | 3530 | 3535 | 3535 | 3530 | 1730 |
| 423 | 20241204 | 121400 | 2491535655 | 3535 | 3530 | 3535 | 3530 | 692 |
| 424 | 20241204 | 121300 | 2489092890 | 3525 | 3530 | 3530 | 3525 | 500 |
| 425 | 20241204 | 121200 | 2487329810 | 3535 | 3535 | 3535 | 3535 | 14 |
| 426 | 20241204 | 121100 | 2487280320 | 3535 | 3535 | 3535 | 3535 | 19 |
| 427 | 20241204 | 121000 | 2487213155 | 3535 | 3535 | 3535 | 3535 | 14 |
| 428 | 20241204 | 120900 | 2487163665 | 3530 | 3530 | 3530 | 3530 | 1 |
| 429 | 20241204 | 120800 | 2487160135 | 3525 | 3530 | 3530 | 3525 | 5153 |
| 430 | 20241204 | 120700 | 2468993025 | 3530 | 3535 | 3535 | 3530 | 30 |
| 431 | 20241204 | 120600 | 2468887075 | 3540 | 3530 | 3540 | 3530 | 794 |
| 432 | 20241204 | 120500 | 2466084220 | 3530 | 3535 | 3535 | 3530 | 11 |
| 433 | 20241204 | 120400 | 2466045380 | 3535 | 3535 | 3535 | 3535 | 0 |
| 434 | 20241204 | 120300 | 2466045380 | 3535 | 3535 | 3535 | 3535 | 0 |
| 435 | 20241204 | 120200 | 2466045380 | 3535 | 3535 | 3535 | 3535 | 187 |
| 436 | 20241204 | 120100 | 2465384335 | 3540 | 3545 | 3545 | 3540 | 122 |
| 437 | 20241204 | 120000 | 2464952450 | 3545 | 3540 | 3545 | 3540 | 753 |
| 438 | 20241204 | 115900 | 2462286800 | 3530 | 3535 | 3535 | 3530 | 80 |
| 439 | 20241204 | 115800 | 2462004125 | 3530 | 3535 | 3535 | 3530 | 6096 |
| 440 | 20241204 | 115700 | 2440472330 | 3540 | 3535 | 3540 | 3535 | 2014 |
| 441 | 20241204 | 115600 | 2433352820 | 3535 | 3535 | 3535 | 3535 | 881 |
| 442 | 20241204 | 115500 | 2430238485 | 3530 | 3530 | 3530 | 3530 | 690 |
| 443 | 20241204 | 115400 | 2427802785 | 3530 | 3535 | 3535 | 3530 | 1821 |
| 444 | 20241204 | 115300 | 2421374405 | 3535 | 3535 | 3535 | 3535 | 1074 |
| 445 | 20241204 | 115200 | 2417577815 | 3530 | 3525 | 3530 | 3515 | 4183 |
| 446 | 20241204 | 115100 | 2402856300 | 3525 | 3525 | 3530 | 3525 | 2695 |
| 447 | 20241204 | 115000 | 2393356405 | 3525 | 3525 | 3525 | 3525 | 4 |
| 448 | 20241204 | 114900 | 2393342305 | 3520 | 3520 | 3520 | 3520 | 4 |
| 449 | 20241204 | 114800 | 2393328225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 450 | 20241204 | 114700 | 2393328225 | 3525 | 3525 | 3525 | 3515 | 663 |
| 451 | 20241204 | 114600 | 2390997760 | 3520 | 3525 | 3525 | 3520 | 2071 |
| 452 | 20241204 | 114500 | 2383705010 | 3525 | 3525 | 3525 | 3525 | 986 |
| 453 | 20241204 | 114400 | 2380229360 | 3525 | 3530 | 3535 | 3525 | 1772 |
| 454 | 20241204 | 114300 | 2373974175 | 3525 | 3525 | 3525 | 3525 | 68 |
| 455 | 20241204 | 114200 | 2373734475 | 3525 | 3525 | 3525 | 3525 | 2 |
| 456 | 20241204 | 114100 | 2373727425 | 3525 | 3525 | 3525 | 3525 | 742 |
| 457 | 20241204 | 114000 | 2371111875 | 3520 | 3525 | 3525 | 3520 | 140 |
| 458 | 20241204 | 113900 | 2370619070 | 3525 | 3525 | 3525 | 3525 | 28 |
| 459 | 20241204 | 113800 | 2370520370 | 3520 | 3525 | 3525 | 3520 | 224 |
| 460 | 20241204 | 113700 | 2369731885 | 3525 | 3525 | 3525 | 3525 | 3 |
| 461 | 20241204 | 113600 | 2369721310 | 3525 | 3520 | 3525 | 3520 | 1959 |
| 462 | 20241204 | 113500 | 2362825475 | 3515 | 3515 | 3515 | 3515 | 18 |
| 463 | 20241204 | 113400 | 2362762205 | 3515 | 3515 | 3520 | 3510 | 985 |
| 464 | 20241204 | 113300 | 2359300650 | 3515 | 3515 | 3515 | 3515 | 392 |
| 465 | 20241204 | 113200 | 2357922770 | 3515 | 3515 | 3515 | 3515 | 717 |
| 466 | 20241204 | 113100 | 2355402515 | 3510 | 3510 | 3510 | 3510 | 1433 |
| 467 | 20241204 | 113000 | 2350372685 | 3520 | 3520 | 3520 | 3520 | 0 |
| 468 | 20241204 | 112900 | 2350372685 | 3520 | 3510 | 3520 | 3510 | 1204 |
| 469 | 20241204 | 112800 | 2346140625 | 3510 | 3515 | 3520 | 3510 | 2059 |
| 470 | 20241204 | 112700 | 2338903190 | 3520 | 3510 | 3520 | 3510 | 2982 |
| 471 | 20241204 | 112600 | 2328423310 | 3510 | 3510 | 3515 | 3510 | 92 |
| 472 | 20241204 | 112500 | 2328100385 | 3510 | 3515 | 3515 | 3510 | 28 |
| 473 | 20241204 | 112400 | 2328002015 | 3510 | 3510 | 3510 | 3510 | 341 |
| 474 | 20241204 | 112300 | 2326805105 | 3510 | 3510 | 3510 | 3510 | 3 |
| 475 | 20241204 | 112200 | 2326794575 | 3510 | 3510 | 3510 | 3505 | 228 |
| 476 | 20241204 | 112100 | 2325994910 | 3505 | 3495 | 3510 | 3495 | 1990 |
| 477 | 20241204 | 112000 | 2319025205 | 3495 | 3495 | 3495 | 3490 | 79 |
| 478 | 20241204 | 111900 | 2318749200 | 3495 | 3490 | 3495 | 3490 | 3015 |
| 479 | 20241204 | 111800 | 2308223725 | 3495 | 3495 | 3495 | 3495 | 427 |
| 480 | 20241204 | 111700 | 2306731360 | 3500 | 3495 | 3500 | 3495 | 204 |
| 481 | 20241204 | 111600 | 2306017870 | 3500 | 3495 | 3500 | 3495 | 522 |
| 482 | 20241204 | 111500 | 2304191270 | 3500 | 3495 | 3500 | 3495 | 764 |
| 483 | 20241204 | 111400 | 2301517800 | 3505 | 3505 | 3505 | 3505 | 6 |
| 484 | 20241204 | 111300 | 2301496770 | 3505 | 3495 | 3505 | 3490 | 2355 |
| 485 | 20241204 | 111200 | 2293256540 | 3495 | 3490 | 3495 | 3485 | 3881 |
| 486 | 20241204 | 111100 | 2279716565 | 3490 | 3490 | 3490 | 3490 | 30 |
| 487 | 20241204 | 111000 | 2279611865 | 3495 | 3495 | 3495 | 3490 | 1265 |
| 488 | 20241204 | 110900 | 2275195115 | 3490 | 3500 | 3505 | 3490 | 8455 |
| 489 | 20241204 | 110800 | 2245665150 | 3505 | 3510 | 3510 | 3505 | 385 |
| 490 | 20241204 | 110700 | 2244315225 | 3500 | 3495 | 3500 | 3495 | 1315 |
| 491 | 20241204 | 110600 | 2239714665 | 3495 | 3495 | 3495 | 3495 | 534 |
| 492 | 20241204 | 110500 | 2237848335 | 3495 | 3495 | 3500 | 3495 | 1585 |
| 493 | 20241204 | 110400 | 2232308735 | 3500 | 3495 | 3500 | 3495 | 244 |
| 494 | 20241204 | 110300 | 2231454990 | 3500 | 3500 | 3500 | 3500 | 187 |
| 495 | 20241204 | 110200 | 2230800490 | 3500 | 3500 | 3500 | 3495 | 116 |
| 496 | 20241204 | 110100 | 2230395050 | 3495 | 3495 | 3500 | 3495 | 5022 |
| 497 | 20241204 | 110000 | 2212843155 | 3500 | 3505 | 3505 | 3500 | 1168 |
| 498 | 20241204 | 105900 | 2208755150 | 3500 | 3505 | 3505 | 3500 | 97 |
| 499 | 20241204 | 105800 | 2208415640 | 3500 | 3505 | 3505 | 3500 | 3379 |
| 500 | 20241204 | 105700 | 2196587450 | 3505 | 3505 | 3505 | 3505 | 2 |
| 501 | 20241204 | 105600 | 2196580440 | 3500 | 3505 | 3510 | 3500 | 1080 |
| 502 | 20241204 | 105500 | 2192800220 | 3500 | 3510 | 3520 | 3500 | 8092 |
| 503 | 20241204 | 105400 | 2164465240 | 3505 | 3505 | 3505 | 3505 | 0 |
| 504 | 20241204 | 105300 | 2164465240 | 3505 | 3510 | 3510 | 3505 | 1880 |
| 505 | 20241204 | 105200 | 2157875815 | 3520 | 3520 | 3520 | 3520 | 0 |
| 506 | 20241204 | 105100 | 2157875815 | 3520 | 3510 | 3520 | 3505 | 1423 |
| 507 | 20241204 | 105000 | 2152879730 | 3510 | 3510 | 3510 | 3510 | 20 |
| 508 | 20241204 | 104900 | 2152809530 | 3510 | 3510 | 3510 | 3505 | 2788 |
| 509 | 20241204 | 104800 | 2143026650 | 3515 | 3525 | 3525 | 3515 | 6429 |
| 510 | 20241204 | 104700 | 2120404665 | 3525 | 3525 | 3525 | 3525 | 1 |
| 511 | 20241204 | 104600 | 2120401140 | 3520 | 3530 | 3530 | 3520 | 823 |
| 512 | 20241204 | 104500 | 2117502320 | 3525 | 3525 | 3530 | 3525 | 1900 |
| 513 | 20241204 | 104400 | 2110804530 | 3530 | 3525 | 3530 | 3520 | 2122 |
| 514 | 20241204 | 104300 | 2103316480 | 3525 | 3530 | 3530 | 3525 | 1416 |
| 515 | 20241204 | 104200 | 2098325030 | 3535 | 3530 | 3535 | 3530 | 860 |
| 516 | 20241204 | 104100 | 2095289220 | 3530 | 3530 | 3530 | 3530 | 272 |
| 517 | 20241204 | 104000 | 2094329060 | 3525 | 3525 | 3525 | 3520 | 18 |
| 518 | 20241204 | 103900 | 2094265650 | 3520 | 3525 | 3530 | 3515 | 5595 |
| 519 | 20241204 | 103800 | 2074566170 | 3530 | 3530 | 3530 | 3530 | 36 |
| 520 | 20241204 | 103700 | 2074439090 | 3535 | 3535 | 3540 | 3525 | 7587 |
| 521 | 20241204 | 103600 | 2047630450 | 3525 | 3515 | 3525 | 3515 | 7119 |
| 522 | 20241204 | 103500 | 2022570670 | 3515 | 3510 | 3515 | 3510 | 826 |
| 523 | 20241204 | 103400 | 2019668910 | 3510 | 3505 | 3510 | 3505 | 1005 |
| 524 | 20241204 | 103300 | 2016144155 | 3505 | 3505 | 3505 | 3505 | 3552 |
| 525 | 20241204 | 103200 | 2003694395 | 3510 | 3510 | 3510 | 3505 | 1097 |
| 526 | 20241204 | 103100 | 1999848605 | 3510 | 3510 | 3510 | 3510 | 1910 |
| 527 | 20241204 | 103000 | 1993144505 | 3510 | 3515 | 3515 | 3510 | 98 |
| 528 | 20241204 | 102900 | 1992800475 | 3510 | 3510 | 3510 | 3510 | 1204 |
| 529 | 20241204 | 102800 | 1988574435 | 3510 | 3515 | 3515 | 3510 | 908 |
| 530 | 20241204 | 102700 | 1985387215 | 3510 | 3505 | 3510 | 3505 | 6766 |
| 531 | 20241204 | 102600 | 1961655630 | 3505 | 3500 | 3505 | 3500 | 1115 |
| 532 | 20241204 | 102500 | 1957747635 | 3510 | 3510 | 3510 | 3490 | 8212 |
| 533 | 20241204 | 102400 | 1929012180 | 3510 | 3510 | 3510 | 3510 | 551 |
| 534 | 20241204 | 102300 | 1927078170 | 3510 | 3515 | 3515 | 3510 | 2571 |
| 535 | 20241204 | 102200 | 1918053605 | 3515 | 3510 | 3520 | 3510 | 2450 |
| 536 | 20241204 | 102100 | 1909442805 | 3515 | 3510 | 3515 | 3510 | 1321 |
| 537 | 20241204 | 102000 | 1904805995 | 3510 | 3520 | 3520 | 3510 | 2880 |
| 538 | 20241204 | 101900 | 1894685045 | 3520 | 3510 | 3520 | 3505 | 1405 |
| 539 | 20241204 | 101800 | 1889747830 | 3520 | 3505 | 3520 | 3500 | 5034 |
| 540 | 20241204 | 101700 | 1872105815 | 3505 | 3505 | 3505 | 3495 | 9268 |
| 541 | 20241204 | 101600 | 1839664925 | 3505 | 3515 | 3515 | 3505 | 2078 |
| 542 | 20241204 | 101500 | 1832379805 | 3515 | 3520 | 3520 | 3510 | 4183 |
| 543 | 20241204 | 101400 | 1817694845 | 3520 | 3525 | 3525 | 3515 | 3168 |
| 544 | 20241204 | 101300 | 1806551965 | 3520 | 3535 | 3535 | 3520 | 3445 |
| 545 | 20241204 | 101200 | 1794405060 | 3535 | 3535 | 3535 | 3530 | 59 |
| 546 | 20241204 | 101100 | 1794196635 | 3535 | 3530 | 3535 | 3530 | 244 |
| 547 | 20241204 | 101000 | 1793335270 | 3535 | 3535 | 3535 | 3535 | 1146 |
| 548 | 20241204 | 100900 | 1789284160 | 3540 | 3540 | 3540 | 3535 | 811 |
| 549 | 20241204 | 100800 | 1786416725 | 3535 | 3535 | 3535 | 3535 | 1271 |
| 550 | 20241204 | 100700 | 1781923740 | 3530 | 3535 | 3535 | 3530 | 491 |
| 551 | 20241204 | 100600 | 1780190030 | 3535 | 3525 | 3535 | 3525 | 5229 |
| 552 | 20241204 | 100500 | 1761741860 | 3520 | 3525 | 3525 | 3520 | 6476 |
| 553 | 20241204 | 100400 | 1738944200 | 3530 | 3525 | 3530 | 3525 | 73 |
| 554 | 20241204 | 100300 | 1738686860 | 3530 | 3525 | 3530 | 3520 | 628 |
| 555 | 20241204 | 100200 | 1736475265 | 3525 | 3530 | 3530 | 3525 | 490 |
| 556 | 20241204 | 100100 | 1734747860 | 3525 | 3525 | 3530 | 3525 | 2318 |
| 557 | 20241204 | 100000 | 1726576695 | 3525 | 3520 | 3530 | 3520 | 911 |
| 558 | 20241204 | 095900 | 1723366795 | 3525 | 3525 | 3535 | 3525 | 3263 |
| 559 | 20241204 | 095800 | 1711855805 | 3520 | 3525 | 3525 | 3520 | 1952 |
| 560 | 20241204 | 095700 | 1704979300 | 3525 | 3520 | 3525 | 3520 | 828 |
| 561 | 20241204 | 095600 | 1702060845 | 3525 | 3520 | 3525 | 3515 | 961 |
| 562 | 20241204 | 095500 | 1698678165 | 3525 | 3520 | 3525 | 3520 | 1406 |
| 563 | 20241204 | 095400 | 1693725765 | 3525 | 3520 | 3525 | 3520 | 1452 |
| 564 | 20241204 | 095300 | 1688609780 | 3525 | 3525 | 3530 | 3520 | 316 |
| 565 | 20241204 | 095200 | 1687495875 | 3525 | 3530 | 3530 | 3525 | 981 |
| 566 | 20241204 | 095100 | 1684036960 | 3525 | 3515 | 3530 | 3515 | 1864 |
| 567 | 20241204 | 095000 | 1677471190 | 3520 | 3520 | 3520 | 3520 | 41 |
| 568 | 20241204 | 094900 | 1677326870 | 3505 | 3525 | 3525 | 3505 | 7435 |
| 569 | 20241204 | 094800 | 1651181370 | 3525 | 3520 | 3530 | 3510 | 2653 |
| 570 | 20241204 | 094700 | 1641837635 | 3515 | 3515 | 3515 | 3510 | 103 |
| 571 | 20241204 | 094600 | 1641475845 | 3510 | 3520 | 3525 | 3510 | 5605 |
| 572 | 20241204 | 094500 | 1621789085 | 3515 | 3500 | 3520 | 3500 | 10269 |
| 573 | 20241204 | 094400 | 1585754410 | 3505 | 3515 | 3515 | 3500 | 1668 |
| 574 | 20241204 | 094300 | 1579902255 | 3520 | 3490 | 3520 | 3490 | 1054 |
| 575 | 20241204 | 094200 | 1576213815 | 3495 | 3500 | 3500 | 3495 | 9949 |
| 576 | 20241204 | 094100 | 1541420955 | 3500 | 3505 | 3505 | 3500 | 4025 |
| 577 | 20241204 | 094000 | 1527331855 | 3500 | 3515 | 3515 | 3490 | 32442 |
| 578 | 20241204 | 093900 | 1413683655 | 3515 | 3520 | 3525 | 3515 | 4369 |
| 579 | 20241204 | 093800 | 1398299765 | 3520 | 3530 | 3530 | 3520 | 3814 |
| 580 | 20241204 | 093700 | 1384871125 | 3525 | 3520 | 3530 | 3520 | 2277 |
| 581 | 20241204 | 093600 | 1376845535 | 3520 | 3535 | 3535 | 3520 | 13142 |
| 582 | 20241204 | 093500 | 1330512315 | 3535 | 3555 | 3555 | 3535 | 7263 |
| 583 | 20241204 | 093400 | 1304752595 | 3560 | 3550 | 3560 | 3550 | 5324 |
| 584 | 20241204 | 093300 | 1285822225 | 3550 | 3555 | 3555 | 3550 | 400 |
| 585 | 20241204 | 093200 | 1284402180 | 3555 | 3560 | 3560 | 3555 | 1046 |
| 586 | 20241204 | 093100 | 1280682085 | 3560 | 3560 | 3560 | 3555 | 1061 |
| 587 | 20241204 | 093000 | 1276909925 | 3560 | 3555 | 3565 | 3550 | 4253 |
| 588 | 20241204 | 092900 | 1261782980 | 3550 | 3560 | 3560 | 3550 | 3080 |
| 589 | 20241204 | 092800 | 1250832375 | 3565 | 3570 | 3570 | 3565 | 1949 |
| 590 | 20241204 | 092700 | 1243880785 | 3570 | 3570 | 3575 | 3565 | 3131 |
| 591 | 20241204 | 092600 | 1232709965 | 3575 | 3575 | 3580 | 3570 | 4982 |
| 592 | 20241204 | 092500 | 1214912320 | 3575 | 3575 | 3575 | 3570 | 1490 |
| 593 | 20241204 | 092400 | 1209590705 | 3575 | 3580 | 3585 | 3575 | 2165 |
| 594 | 20241204 | 092300 | 1201841430 | 3580 | 3585 | 3590 | 3580 | 2181 |
| 595 | 20241204 | 092200 | 1194025620 | 3590 | 3575 | 3590 | 3575 | 1537 |
| 596 | 20241204 | 092100 | 1188519385 | 3575 | 3575 | 3580 | 3575 | 3506 |
| 597 | 20241204 | 092000 | 1175977375 | 3570 | 3570 | 3580 | 3570 | 4200 |
| 598 | 20241204 | 091900 | 1160973730 | 3570 | 3570 | 3580 | 3565 | 3007 |
| 599 | 20241204 | 091800 | 1150237360 | 3570 | 3545 | 3570 | 3545 | 7754 |
| 600 | 20241204 | 091700 | 1122658540 | 3545 | 3540 | 3550 | 3540 | 2783 |
| 601 | 20241204 | 091600 | 1112805865 | 3535 | 3535 | 3540 | 3535 | 3000 |
| 602 | 20241204 | 091500 | 1102197690 | 3530 | 3540 | 3545 | 3530 | 8966 |
| 603 | 20241204 | 091400 | 1070482900 | 3540 | 3570 | 3570 | 3530 | 36145 |
| 604 | 20241204 | 091300 | 942127165 | 3575 | 3580 | 3580 | 3570 | 4108 |
| 605 | 20241204 | 091200 | 927451170 | 3575 | 3570 | 3575 | 3565 | 12911 |
| 606 | 20241204 | 091100 | 881356220 | 3570 | 3590 | 3590 | 3570 | 14348 |
| 607 | 20241204 | 091000 | 830042020 | 3580 | 3575 | 3590 | 3575 | 13264 |
| 608 | 20241204 | 090900 | 782576810 | 3580 | 3570 | 3580 | 3560 | 6926 |
| 609 | 20241204 | 090800 | 757864965 | 3570 | 3575 | 3580 | 3560 | 11591 |
| 610 | 20241204 | 090700 | 716524505 | 3570 | 3555 | 3575 | 3555 | 4839 |
| 611 | 20241204 | 090600 | 699300820 | 3550 | 3550 | 3555 | 3540 | 9233 |
| 612 | 20241204 | 090500 | 666562605 | 3555 | 3570 | 3570 | 3550 | 5298 |
| 613 | 20241204 | 090400 | 647699150 | 3550 | 3555 | 3570 | 3540 | 22535 |
| 614 | 20241204 | 090300 | 567576225 | 3560 | 3565 | 3565 | 3555 | 9058 |
| 615 | 20241204 | 090200 | 535329235 | 3560 | 3560 | 3570 | 3555 | 18492 |
| 616 | 20241204 | 090100 | 469516585 | 3570 | 3555 | 3595 | 3535 | 16271 |
| 617 | 20241204 | 090000 | 411598210 | 3560 | 3550 | 3620 | 3505 | 115462 |