30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 185700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 43568 |
| 3 | 20241204 | 185600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 4 | 20241204 | 185500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 5 | 20241204 | 185400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 6 | 20241204 | 185300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 7 | 20241204 | 185200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 8 | 20241204 | 185100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 9 | 20241204 | 185000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 10 | 20241204 | 184900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 11 | 20241204 | 184800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 12 | 20241204 | 184700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 13 | 20241204 | 184600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 14 | 20241204 | 184500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 15 | 20241204 | 184400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 16 | 20241204 | 184300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 17 | 20241204 | 184200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 18 | 20241204 | 184100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 19 | 20241204 | 184000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 20 | 20241204 | 183900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 21 | 20241204 | 183800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 22 | 20241204 | 183700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 23 | 20241204 | 183600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 24 | 20241204 | 183500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 25 | 20241204 | 183400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 26 | 20241204 | 183300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 27 | 20241204 | 183200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 28 | 20241204 | 183100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 29 | 20241204 | 183000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 30 | 20241204 | 182900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 31 | 20241204 | 182800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 32 | 20241204 | 182700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 43568 |
| 33 | 20241204 | 182600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 34 | 20241204 | 182500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 35 | 20241204 | 182400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 36 | 20241204 | 182300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 37 | 20241204 | 182200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 38 | 20241204 | 182100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 39 | 20241204 | 182000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 40 | 20241204 | 181900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 41 | 20241204 | 181800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 42 | 20241204 | 181700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 43 | 20241204 | 181600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 44 | 20241204 | 181500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 45 | 20241204 | 181400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 46 | 20241204 | 181300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 47 | 20241204 | 181200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 48 | 20241204 | 181100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 49 | 20241204 | 181000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 50 | 20241204 | 180900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 51 | 20241204 | 180800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 52 | 20241204 | 180700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 53 | 20241204 | 180600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 54 | 20241204 | 180500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 55 | 20241204 | 180400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 56 | 20241204 | 180300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 57 | 20241204 | 180200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 58 | 20241204 | 180100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 59 | 20241204 | 180000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 60 | 20241204 | 175900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 61 | 20241204 | 175800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 62 | 20241204 | 175700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 43568 |
| 63 | 20241204 | 175600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 64 | 20241204 | 175500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 65 | 20241204 | 175400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 66 | 20241204 | 175300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 67 | 20241204 | 175200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 68 | 20241204 | 175100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 69 | 20241204 | 175000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 70 | 20241204 | 174900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 71 | 20241204 | 174800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 72 | 20241204 | 174700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 73 | 20241204 | 174600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 74 | 20241204 | 174500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 75 | 20241204 | 174400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 76 | 20241204 | 174300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 77 | 20241204 | 174200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 78 | 20241204 | 174100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 79 | 20241204 | 174000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 80 | 20241204 | 173900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 81 | 20241204 | 173800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 82 | 20241204 | 173700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 83 | 20241204 | 173600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 84 | 20241204 | 173500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 85 | 20241204 | 173400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 86 | 20241204 | 173300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 87 | 20241204 | 173200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 88 | 20241204 | 173100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 89 | 20241204 | 173000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 90 | 20241204 | 172900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 91 | 20241204 | 172800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 92 | 20241204 | 172700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 43568 |
| 93 | 20241204 | 172600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 94 | 20241204 | 172500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 95 | 20241204 | 172400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 96 | 20241204 | 172300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 97 | 20241204 | 172200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 98 | 20241204 | 172100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 99 | 20241204 | 172000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 100 | 20241204 | 171900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 101 | 20241204 | 171800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 102 | 20241204 | 171700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 103 | 20241204 | 171600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 104 | 20241204 | 171500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 105 | 20241204 | 171400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 106 | 20241204 | 171300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 107 | 20241204 | 171200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 108 | 20241204 | 171100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 109 | 20241204 | 171000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 110 | 20241204 | 170900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 111 | 20241204 | 170800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 112 | 20241204 | 170700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 113 | 20241204 | 170600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 114 | 20241204 | 170500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 115 | 20241204 | 170400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 116 | 20241204 | 170300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 117 | 20241204 | 170200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 118 | 20241204 | 170100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 119 | 20241204 | 170000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 120 | 20241204 | 165900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 121 | 20241204 | 165800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 122 | 20241204 | 165700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 43568 |
| 123 | 20241204 | 165600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 124 | 20241204 | 165500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 125 | 20241204 | 165400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 126 | 20241204 | 165300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 127 | 20241204 | 165200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 128 | 20241204 | 165100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 129 | 20241204 | 165000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 130 | 20241204 | 164900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 131 | 20241204 | 164800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 132 | 20241204 | 164700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 133 | 20241204 | 164600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 134 | 20241204 | 164500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 135 | 20241204 | 164400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 136 | 20241204 | 164300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 137 | 20241204 | 164200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 138 | 20241204 | 164100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 139 | 20241204 | 164000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 140 | 20241204 | 163900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 141 | 20241204 | 163800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 142 | 20241204 | 163700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 143 | 20241204 | 163600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 144 | 20241204 | 163500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 145 | 20241204 | 163400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 146 | 20241204 | 163300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 147 | 20241204 | 163200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 148 | 20241204 | 163100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 149 | 20241204 | 163000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 150 | 20241204 | 162900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 151 | 20241204 | 162800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 152 | 20241204 | 162700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 43568 |
| 153 | 20241204 | 162600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 154 | 20241204 | 162500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 155 | 20241204 | 162400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 156 | 20241204 | 162300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 157 | 20241204 | 162200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 158 | 20241204 | 162100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 159 | 20241204 | 162000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 160 | 20241204 | 161900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 161 | 20241204 | 161800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 162 | 20241204 | 161700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 163 | 20241204 | 161600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 164 | 20241204 | 161500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 165 | 20241204 | 161400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 166 | 20241204 | 161300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 167 | 20241204 | 161200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 168 | 20241204 | 161100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 169 | 20241204 | 161000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 170 | 20241204 | 160900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 171 | 20241204 | 160800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 172 | 20241204 | 160700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 173 | 20241204 | 160600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 174 | 20241204 | 160500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 175 | 20241204 | 160400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 176 | 20241204 | 160300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 177 | 20241204 | 160200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 178 | 20241204 | 160100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 179 | 20241204 | 160000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 180 | 20241204 | 155900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 181 | 20241204 | 155800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 182 | 20241204 | 155700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 43568 |
| 183 | 20241204 | 155600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 184 | 20241204 | 155500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 185 | 20241204 | 155400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 186 | 20241204 | 155300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 187 | 20241204 | 155200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 188 | 20241204 | 155100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 189 | 20241204 | 155000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 190 | 20241204 | 154900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 191 | 20241204 | 154800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 192 | 20241204 | 154700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 193 | 20241204 | 154600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 194 | 20241204 | 154500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 195 | 20241204 | 154400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 196 | 20241204 | 154300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 197 | 20241204 | 154200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 198 | 20241204 | 154100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 199 | 20241204 | 154000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 200 | 20241204 | 153900 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 201 | 20241204 | 153800 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 202 | 20241204 | 153700 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 203 | 20241204 | 153600 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 204 | 20241204 | 153500 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 205 | 20241204 | 153400 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 206 | 20241204 | 153300 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 207 | 20241204 | 153200 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 208 | 20241204 | 153100 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 0 |
| 209 | 20241204 | 153000 | 3895109120 | 2225 | 2225 | 2225 | 2225 | 43568 |
| 210 | 20241204 | 152900 | 3798170320 | 2225 | 2225 | 2225 | 2225 | 0 |
| 211 | 20241204 | 152800 | 3798170320 | 2225 | 2225 | 2225 | 2225 | 0 |
| 212 | 20241204 | 152700 | 3798170320 | 2225 | 2225 | 2225 | 2225 | 0 |
| 213 | 20241204 | 152600 | 3798170320 | 2225 | 2225 | 2225 | 2225 | 0 |
| 214 | 20241204 | 152500 | 3798170320 | 2225 | 2225 | 2225 | 2225 | 0 |
| 215 | 20241204 | 152400 | 3798170320 | 2225 | 2225 | 2225 | 2225 | 0 |
| 216 | 20241204 | 152300 | 3798170320 | 2225 | 2225 | 2225 | 2225 | 0 |
| 217 | 20241204 | 152200 | 3798170320 | 2225 | 2225 | 2225 | 2225 | 0 |
| 218 | 20241204 | 152100 | 3798170320 | 2225 | 2225 | 2225 | 2225 | 0 |
| 219 | 20241204 | 152000 | 3798170320 | 2225 | 2225 | 2225 | 2225 | 0 |
| 220 | 20241204 | 151900 | 3798170320 | 2225 | 2235 | 2235 | 2225 | 13880 |
| 221 | 20241204 | 151800 | 3767179920 | 2230 | 2225 | 2230 | 2225 | 7789 |
| 222 | 20241204 | 151700 | 3749837115 | 2230 | 2225 | 2230 | 2220 | 13204 |
| 223 | 20241204 | 151600 | 3720428560 | 2230 | 2230 | 2230 | 2220 | 11098 |
| 224 | 20241204 | 151500 | 3695705295 | 2230 | 2220 | 2230 | 2215 | 31656 |
| 225 | 20241204 | 151400 | 3625207945 | 2225 | 2205 | 2235 | 2205 | 40076 |
| 226 | 20241204 | 151300 | 3536181135 | 2210 | 2205 | 2210 | 2200 | 6332 |
| 227 | 20241204 | 151200 | 3522216785 | 2205 | 2205 | 2215 | 2205 | 9340 |
| 228 | 20241204 | 151100 | 3501575075 | 2210 | 2215 | 2215 | 2200 | 6275 |
| 229 | 20241204 | 151000 | 3487719560 | 2215 | 2205 | 2215 | 2205 | 6496 |
| 230 | 20241204 | 150900 | 3473375325 | 2210 | 2195 | 2220 | 2190 | 30296 |
| 231 | 20241204 | 150800 | 3406259735 | 2195 | 2190 | 2195 | 2190 | 2934 |
| 232 | 20241204 | 150700 | 3399826155 | 2175 | 2180 | 2185 | 2175 | 2024 |
| 233 | 20241204 | 150600 | 3395411040 | 2180 | 2180 | 2180 | 2175 | 668 |
| 234 | 20241204 | 150500 | 3393957195 | 2180 | 2180 | 2180 | 2175 | 3185 |
| 235 | 20241204 | 150400 | 3387014745 | 2175 | 2180 | 2180 | 2175 | 2490 |
| 236 | 20241204 | 150300 | 3381592770 | 2185 | 2185 | 2185 | 2180 | 87 |
| 237 | 20241204 | 150200 | 3381403100 | 2185 | 2180 | 2185 | 2180 | 12 |
| 238 | 20241204 | 150100 | 3381376885 | 2180 | 2175 | 2180 | 2175 | 4069 |
| 239 | 20241204 | 150000 | 3372512315 | 2180 | 2175 | 2180 | 2175 | 1389 |
| 240 | 20241204 | 145900 | 3369489115 | 2180 | 2180 | 2180 | 2180 | 205 |
| 241 | 20241204 | 145800 | 3369042215 | 2180 | 2175 | 2180 | 2170 | 41538 |
| 242 | 20241204 | 145700 | 3278698765 | 2175 | 2175 | 2180 | 2175 | 13154 |
| 243 | 20241204 | 145600 | 3250084805 | 2180 | 2180 | 2185 | 2180 | 334 |
| 244 | 20241204 | 145500 | 3249356675 | 2180 | 2180 | 2185 | 2175 | 1450 |
| 245 | 20241204 | 145400 | 3246199640 | 2180 | 2190 | 2190 | 2180 | 11544 |
| 246 | 20241204 | 145300 | 3221031325 | 2180 | 2185 | 2185 | 2180 | 850 |
| 247 | 20241204 | 145200 | 3219174575 | 2185 | 2185 | 2185 | 2185 | 5238 |
| 248 | 20241204 | 145100 | 3207729545 | 2185 | 2185 | 2185 | 2185 | 170 |
| 249 | 20241204 | 145000 | 3207358095 | 2185 | 2185 | 2185 | 2185 | 171 |
| 250 | 20241204 | 144900 | 3206984460 | 2185 | 2185 | 2190 | 2185 | 51 |
| 251 | 20241204 | 144800 | 3206872970 | 2185 | 2185 | 2185 | 2185 | 164 |
| 252 | 20241204 | 144700 | 3206514630 | 2190 | 2185 | 2190 | 2185 | 1054 |
| 253 | 20241204 | 144600 | 3204211370 | 2185 | 2185 | 2185 | 2185 | 221 |
| 254 | 20241204 | 144500 | 3203728485 | 2190 | 2185 | 2190 | 2185 | 3481 |
| 255 | 20241204 | 144400 | 3196121500 | 2185 | 2190 | 2190 | 2185 | 697 |
| 256 | 20241204 | 144300 | 3194595075 | 2195 | 2190 | 2195 | 2190 | 1725 |
| 257 | 20241204 | 144200 | 3190816200 | 2190 | 2190 | 2195 | 2190 | 1359 |
| 258 | 20241204 | 144100 | 3187837335 | 2185 | 2185 | 2185 | 2185 | 23580 |
| 259 | 20241204 | 144000 | 3136315035 | 2180 | 2180 | 2185 | 2180 | 2801 |
| 260 | 20241204 | 143900 | 3130207355 | 2180 | 2185 | 2185 | 2180 | 6030 |
| 261 | 20241204 | 143800 | 3117061645 | 2190 | 2190 | 2190 | 2190 | 6 |
| 262 | 20241204 | 143700 | 3117048505 | 2185 | 2185 | 2185 | 2185 | 1743 |
| 263 | 20241204 | 143600 | 3113240050 | 2180 | 2180 | 2185 | 2180 | 817 |
| 264 | 20241204 | 143500 | 3111458735 | 2185 | 2185 | 2190 | 2185 | 2528 |
| 265 | 20241204 | 143400 | 3105935050 | 2185 | 2185 | 2185 | 2185 | 4602 |
| 266 | 20241204 | 143300 | 3095879680 | 2185 | 2190 | 2190 | 2185 | 612 |
| 267 | 20241204 | 143200 | 3094541935 | 2190 | 2190 | 2190 | 2190 | 7 |
| 268 | 20241204 | 143100 | 3094526605 | 2190 | 2190 | 2190 | 2190 | 1 |
| 269 | 20241204 | 143000 | 3094524415 | 2195 | 2195 | 2195 | 2185 | 516 |
| 270 | 20241204 | 142900 | 3093395435 | 2195 | 2195 | 2195 | 2190 | 698 |
| 271 | 20241204 | 142800 | 3091864870 | 2190 | 2190 | 2190 | 2190 | 310 |
| 272 | 20241204 | 142700 | 3091185970 | 2190 | 2195 | 2195 | 2190 | 4207 |
| 273 | 20241204 | 142600 | 3081972605 | 2195 | 2195 | 2195 | 2195 | 34 |
| 274 | 20241204 | 142500 | 3081897975 | 2190 | 2195 | 2195 | 2190 | 502 |
| 275 | 20241204 | 142400 | 3080796305 | 2200 | 2200 | 2200 | 2195 | 999 |
| 276 | 20241204 | 142300 | 3078603245 | 2195 | 2200 | 2200 | 2195 | 2398 |
| 277 | 20241204 | 142200 | 3073339615 | 2195 | 2195 | 2195 | 2195 | 2347 |
| 278 | 20241204 | 142100 | 3068187950 | 2195 | 2190 | 2195 | 2190 | 205 |
| 279 | 20241204 | 142000 | 3067738980 | 2190 | 2190 | 2190 | 2190 | 654 |
| 280 | 20241204 | 141900 | 3066306720 | 2190 | 2190 | 2190 | 2185 | 2170 |
| 281 | 20241204 | 141800 | 3061555245 | 2190 | 2195 | 2195 | 2190 | 5578 |
| 282 | 20241204 | 141700 | 3049339395 | 2195 | 2195 | 2195 | 2190 | 502 |
| 283 | 20241204 | 141600 | 3048240005 | 2195 | 2195 | 2195 | 2190 | 2333 |
| 284 | 20241204 | 141500 | 3043124900 | 2195 | 2185 | 2195 | 2185 | 1044 |
| 285 | 20241204 | 141400 | 3040835760 | 2190 | 2195 | 2195 | 2185 | 4962 |
| 286 | 20241204 | 141300 | 3029970265 | 2195 | 2195 | 2195 | 2190 | 1270 |
| 287 | 20241204 | 141200 | 3027183440 | 2195 | 2185 | 2195 | 2185 | 12465 |
| 288 | 20241204 | 141100 | 2999921010 | 2180 | 2180 | 2185 | 2180 | 4051 |
| 289 | 20241204 | 141000 | 2991088820 | 2185 | 2185 | 2185 | 2180 | 73 |
| 290 | 20241204 | 140900 | 2990929640 | 2185 | 2185 | 2190 | 2185 | 1419 |
| 291 | 20241204 | 140800 | 2987829015 | 2190 | 2190 | 2190 | 2185 | 1534 |
| 292 | 20241204 | 140700 | 2984477200 | 2185 | 2190 | 2195 | 2185 | 1131 |
| 293 | 20241204 | 140600 | 2982004400 | 2195 | 2190 | 2195 | 2190 | 110 |
| 294 | 20241204 | 140500 | 2981763405 | 2195 | 2190 | 2195 | 2190 | 324 |
| 295 | 20241204 | 140400 | 2981053815 | 2195 | 2200 | 2200 | 2185 | 9139 |
| 296 | 20241204 | 140300 | 2961072945 | 2190 | 2205 | 2205 | 2190 | 28964 |
| 297 | 20241204 | 140200 | 2897472480 | 2205 | 2205 | 2210 | 2200 | 676 |
| 298 | 20241204 | 140100 | 2895984260 | 2210 | 2210 | 2210 | 2210 | 1 |
| 299 | 20241204 | 140000 | 2895982050 | 2210 | 2210 | 2210 | 2195 | 77 |
| 300 | 20241204 | 135900 | 2895812330 | 2195 | 2210 | 2210 | 2195 | 18797 |
| 301 | 20241204 | 135800 | 2854493985 | 2210 | 2210 | 2215 | 2200 | 3432 |
| 302 | 20241204 | 135700 | 2846911690 | 2210 | 2220 | 2220 | 2200 | 883 |
| 303 | 20241204 | 135600 | 2844963380 | 2215 | 2205 | 2215 | 2200 | 15313 |
| 304 | 20241204 | 135500 | 2811214950 | 2220 | 2210 | 2220 | 2200 | 18656 |
| 305 | 20241204 | 135400 | 2770073555 | 2205 | 2225 | 2225 | 2205 | 16890 |
| 306 | 20241204 | 135300 | 2732721405 | 2225 | 2220 | 2235 | 2220 | 10713 |
| 307 | 20241204 | 135200 | 2708926885 | 2225 | 2245 | 2245 | 2220 | 24424 |
| 308 | 20241204 | 135100 | 2654320330 | 2235 | 2245 | 2260 | 2235 | 25973 |
| 309 | 20241204 | 135000 | 2595963765 | 2245 | 2255 | 2255 | 2235 | 41952 |
| 310 | 20241204 | 134900 | 2501639535 | 2250 | 2225 | 2270 | 2225 | 74433 |
| 311 | 20241204 | 134800 | 2334301635 | 2230 | 2210 | 2230 | 2210 | 14192 |
| 312 | 20241204 | 134700 | 2302846755 | 2215 | 2210 | 2215 | 2210 | 2212 |
| 313 | 20241204 | 134600 | 2297957975 | 2215 | 2215 | 2215 | 2210 | 1085 |
| 314 | 20241204 | 134500 | 2295559695 | 2215 | 2210 | 2215 | 2205 | 8057 |
| 315 | 20241204 | 134400 | 2277755305 | 2210 | 2205 | 2210 | 2205 | 1061 |
| 316 | 20241204 | 134300 | 2275415360 | 2205 | 2200 | 2205 | 2195 | 7583 |
| 317 | 20241204 | 134200 | 2258708365 | 2205 | 2210 | 2215 | 2200 | 2331 |
| 318 | 20241204 | 134100 | 2253572050 | 2210 | 2210 | 2210 | 2205 | 4212 |
| 319 | 20241204 | 134000 | 2244275355 | 2215 | 2205 | 2215 | 2205 | 6601 |
| 320 | 20241204 | 133900 | 2229711810 | 2220 | 2235 | 2235 | 2210 | 16520 |
| 321 | 20241204 | 133800 | 2192913350 | 2235 | 2200 | 2245 | 2200 | 39390 |
| 322 | 20241204 | 133700 | 2105504675 | 2200 | 2185 | 2200 | 2185 | 10145 |
| 323 | 20241204 | 133600 | 2083224205 | 2185 | 2185 | 2185 | 2185 | 22 |
| 324 | 20241204 | 133500 | 2083176135 | 2185 | 2185 | 2185 | 2185 | 152 |
| 325 | 20241204 | 133400 | 2082844015 | 2190 | 2190 | 2190 | 2190 | 1650 |
| 326 | 20241204 | 133300 | 2079230515 | 2190 | 2195 | 2195 | 2190 | 288 |
| 327 | 20241204 | 133200 | 2078599575 | 2185 | 2185 | 2190 | 2180 | 6571 |
| 328 | 20241204 | 133100 | 2064231715 | 2180 | 2180 | 2180 | 2180 | 3322 |
| 329 | 20241204 | 133000 | 2056989755 | 2180 | 2185 | 2185 | 2180 | 1398 |
| 330 | 20241204 | 132900 | 2053940595 | 2185 | 2170 | 2185 | 2170 | 2513 |
| 331 | 20241204 | 132800 | 2048458225 | 2180 | 2180 | 2180 | 2180 | 4587 |
| 332 | 20241204 | 132700 | 2038458565 | 2180 | 2180 | 2180 | 2180 | 3761 |
| 333 | 20241204 | 132600 | 2030259585 | 2175 | 2180 | 2180 | 2175 | 63 |
| 334 | 20241204 | 132500 | 2030122340 | 2175 | 2175 | 2175 | 2175 | 92 |
| 335 | 20241204 | 132400 | 2029922240 | 2185 | 2170 | 2185 | 2170 | 448 |
| 336 | 20241204 | 132300 | 2028949420 | 2180 | 2180 | 2180 | 2180 | 501 |
| 337 | 20241204 | 132200 | 2027857240 | 2170 | 2170 | 2175 | 2170 | 1123 |
| 338 | 20241204 | 132100 | 2025419800 | 2175 | 2180 | 2180 | 2170 | 10897 |
| 339 | 20241204 | 132000 | 2001729790 | 2185 | 2180 | 2190 | 2180 | 1088 |
| 340 | 20241204 | 131900 | 1999354790 | 2180 | 2185 | 2185 | 2180 | 2822 |
| 341 | 20241204 | 131800 | 1993188970 | 2190 | 2190 | 2190 | 2190 | 98 |
| 342 | 20241204 | 131700 | 1992974350 | 2185 | 2185 | 2185 | 2185 | 2027 |
| 343 | 20241204 | 131600 | 1988545355 | 2190 | 2190 | 2190 | 2190 | 150 |
| 344 | 20241204 | 131500 | 1988216855 | 2190 | 2190 | 2190 | 2190 | 100 |
| 345 | 20241204 | 131400 | 1987997855 | 2190 | 2185 | 2190 | 2185 | 1160 |
| 346 | 20241204 | 131300 | 1985457805 | 2180 | 2185 | 2185 | 2180 | 1497 |
| 347 | 20241204 | 131200 | 1982187680 | 2185 | 2190 | 2190 | 2185 | 1853 |
| 348 | 20241204 | 131100 | 1978138870 | 2185 | 2185 | 2185 | 2185 | 0 |
| 349 | 20241204 | 131000 | 1978138870 | 2185 | 2185 | 2185 | 2185 | 164 |
| 350 | 20241204 | 130900 | 1977780530 | 2190 | 2190 | 2190 | 2190 | 5 |
| 351 | 20241204 | 130800 | 1977769580 | 2190 | 2190 | 2190 | 2190 | 184 |
| 352 | 20241204 | 130700 | 1977366620 | 2190 | 2190 | 2190 | 2185 | 366 |
| 353 | 20241204 | 130600 | 1976565900 | 2185 | 2185 | 2185 | 2185 | 5 |
| 354 | 20241204 | 130500 | 1976554975 | 2185 | 2185 | 2185 | 2185 | 225 |
| 355 | 20241204 | 130400 | 1976063350 | 2185 | 2185 | 2185 | 2185 | 2 |
| 356 | 20241204 | 130300 | 1976058980 | 2185 | 2185 | 2185 | 2185 | 552 |
| 357 | 20241204 | 130200 | 1974852860 | 2190 | 2190 | 2190 | 2190 | 504 |
| 358 | 20241204 | 130100 | 1973749100 | 2195 | 2195 | 2195 | 2195 | 0 |
| 359 | 20241204 | 130000 | 1973749100 | 2195 | 2190 | 2195 | 2190 | 1005 |
| 360 | 20241204 | 125900 | 1971543550 | 2185 | 2185 | 2185 | 2185 | 234 |
| 361 | 20241204 | 125800 | 1971032260 | 2190 | 2185 | 2190 | 2185 | 1010 |
| 362 | 20241204 | 125700 | 1968821280 | 2185 | 2185 | 2185 | 2185 | 316 |
| 363 | 20241204 | 125600 | 1968130820 | 2185 | 2185 | 2185 | 2185 | 234 |
| 364 | 20241204 | 125500 | 1967619530 | 2190 | 2190 | 2190 | 2180 | 509 |
| 365 | 20241204 | 125400 | 1966509260 | 2190 | 2190 | 2190 | 2190 | 4 |
| 366 | 20241204 | 125300 | 1966500500 | 2180 | 2185 | 2190 | 2180 | 226 |
| 367 | 20241204 | 125200 | 1966006980 | 2180 | 2190 | 2190 | 2180 | 1883 |
| 368 | 20241204 | 125100 | 1961891000 | 2185 | 2185 | 2185 | 2185 | 0 |
| 369 | 20241204 | 125000 | 1961891000 | 2185 | 2185 | 2185 | 2185 | 434 |
| 370 | 20241204 | 124900 | 1960942710 | 2185 | 2170 | 2185 | 2170 | 94 |
| 371 | 20241204 | 124800 | 1960737995 | 2170 | 2170 | 2170 | 2170 | 7301 |
| 372 | 20241204 | 124700 | 1944894825 | 2175 | 2180 | 2180 | 2175 | 5000 |
| 373 | 20241204 | 124600 | 1934015575 | 2175 | 2190 | 2190 | 2175 | 5000 |
| 374 | 20241204 | 124500 | 1923108990 | 2190 | 2190 | 2195 | 2190 | 1550 |
| 375 | 20241204 | 124400 | 1919714240 | 2190 | 2190 | 2190 | 2190 | 57 |
| 376 | 20241204 | 124300 | 1919589410 | 2200 | 2190 | 2200 | 2190 | 86 |
| 377 | 20241204 | 124200 | 1919400470 | 2205 | 2195 | 2205 | 2195 | 5558 |
| 378 | 20241204 | 124100 | 1907172890 | 2190 | 2185 | 2190 | 2185 | 1085 |
| 379 | 20241204 | 124000 | 1904797990 | 2185 | 2185 | 2185 | 2185 | 0 |
| 380 | 20241204 | 123900 | 1904797990 | 2185 | 2180 | 2185 | 2175 | 546 |
| 381 | 20241204 | 123800 | 1903608555 | 2180 | 2180 | 2180 | 2175 | 4929 |
| 382 | 20241204 | 123700 | 1892865565 | 2180 | 2180 | 2180 | 2180 | 10 |
| 383 | 20241204 | 123600 | 1892843765 | 2180 | 2180 | 2180 | 2180 | 0 |
| 384 | 20241204 | 123500 | 1892843765 | 2180 | 2180 | 2180 | 2180 | 793 |
| 385 | 20241204 | 123400 | 1891115025 | 2180 | 2180 | 2180 | 2180 | 7 |
| 386 | 20241204 | 123300 | 1891099765 | 2195 | 2195 | 2195 | 2195 | 5 |
| 387 | 20241204 | 123200 | 1891088790 | 2180 | 2180 | 2185 | 2180 | 411 |
| 388 | 20241204 | 123100 | 1890192805 | 2180 | 2185 | 2185 | 2180 | 556 |
| 389 | 20241204 | 123000 | 1888980625 | 2185 | 2180 | 2185 | 2180 | 373 |
| 390 | 20241204 | 122900 | 1888166440 | 2180 | 2185 | 2185 | 2180 | 306 |
| 391 | 20241204 | 122800 | 1887497835 | 2185 | 2180 | 2185 | 2180 | 1460 |
| 392 | 20241204 | 122700 | 1884313535 | 2185 | 2180 | 2185 | 2180 | 481 |
| 393 | 20241204 | 122600 | 1883264940 | 2185 | 2185 | 2185 | 2185 | 778 |
| 394 | 20241204 | 122500 | 1881565010 | 2185 | 2185 | 2185 | 2185 | 860 |
| 395 | 20241204 | 122400 | 1879685910 | 2185 | 2190 | 2190 | 2185 | 913 |
| 396 | 20241204 | 122300 | 1877686600 | 2190 | 2200 | 2200 | 2190 | 1220 |
| 397 | 20241204 | 122200 | 1875009750 | 2195 | 2195 | 2195 | 2190 | 175 |
| 398 | 20241204 | 122100 | 1874625650 | 2195 | 2190 | 2205 | 2190 | 1724 |
| 399 | 20241204 | 122000 | 1870833515 | 2195 | 2200 | 2200 | 2195 | 72 |
| 400 | 20241204 | 121900 | 1870675425 | 2200 | 2190 | 2200 | 2190 | 1460 |
| 401 | 20241204 | 121800 | 1867463435 | 2200 | 2195 | 2200 | 2190 | 583 |
| 402 | 20241204 | 121700 | 1866181515 | 2195 | 2190 | 2200 | 2190 | 2078 |
| 403 | 20241204 | 121600 | 1861619795 | 2190 | 2190 | 2190 | 2190 | 1 |
| 404 | 20241204 | 121500 | 1861617605 | 2185 | 2185 | 2185 | 2185 | 216 |
| 405 | 20241204 | 121400 | 1861145645 | 2190 | 2185 | 2190 | 2185 | 201 |
| 406 | 20241204 | 121300 | 1860705710 | 2190 | 2185 | 2190 | 2185 | 2694 |
| 407 | 20241204 | 121200 | 1854814320 | 2185 | 2190 | 2190 | 2185 | 876 |
| 408 | 20241204 | 121100 | 1852896700 | 2190 | 2190 | 2190 | 2190 | 45 |
| 409 | 20241204 | 121000 | 1852798150 | 2190 | 2195 | 2195 | 2190 | 1714 |
| 410 | 20241204 | 120900 | 1849043395 | 2190 | 2195 | 2195 | 2190 | 565 |
| 411 | 20241204 | 120800 | 1847804040 | 2195 | 2195 | 2195 | 2195 | 297 |
| 412 | 20241204 | 120700 | 1847152125 | 2200 | 2195 | 2205 | 2190 | 3963 |
| 413 | 20241204 | 120600 | 1838444110 | 2195 | 2185 | 2205 | 2185 | 5952 |
| 414 | 20241204 | 120500 | 1825395615 | 2185 | 2190 | 2190 | 2185 | 151 |
| 415 | 20241204 | 120400 | 1825065425 | 2185 | 2185 | 2185 | 2185 | 1026 |
| 416 | 20241204 | 120300 | 1822823615 | 2190 | 2190 | 2190 | 2190 | 431 |
| 417 | 20241204 | 120200 | 1821879725 | 2190 | 2185 | 2190 | 2180 | 1239 |
| 418 | 20241204 | 120100 | 1819169705 | 2180 | 2180 | 2180 | 2180 | 584 |
| 419 | 20241204 | 120000 | 1817896585 | 2185 | 2185 | 2185 | 2185 | 142 |
| 420 | 20241204 | 115900 | 1817586315 | 2185 | 2180 | 2185 | 2180 | 2545 |
| 421 | 20241204 | 115800 | 1812033215 | 2180 | 2170 | 2180 | 2170 | 1606 |
| 422 | 20241204 | 115700 | 1808540010 | 2175 | 2165 | 2175 | 2155 | 10556 |
| 423 | 20241204 | 115600 | 1785767980 | 2175 | 2175 | 2175 | 2170 | 191 |
| 424 | 20241204 | 115500 | 1785353405 | 2160 | 2170 | 2170 | 2160 | 3319 |
| 425 | 20241204 | 115400 | 1778174000 | 2180 | 2180 | 2180 | 2180 | 0 |
| 426 | 20241204 | 115300 | 1778174000 | 2180 | 2180 | 2180 | 2180 | 1 |
| 427 | 20241204 | 115200 | 1778171820 | 2165 | 2180 | 2180 | 2165 | 1704 |
| 428 | 20241204 | 115100 | 1774480100 | 2170 | 2180 | 2180 | 2170 | 61 |
| 429 | 20241204 | 115000 | 1774347540 | 2180 | 2170 | 2180 | 2160 | 3679 |
| 430 | 20241204 | 114900 | 1766386555 | 2160 | 2170 | 2175 | 2160 | 4830 |
| 431 | 20241204 | 114800 | 1755892200 | 2165 | 2165 | 2175 | 2165 | 260 |
| 432 | 20241204 | 114700 | 1755327510 | 2170 | 2170 | 2170 | 2170 | 1559 |
| 433 | 20241204 | 114600 | 1751944480 | 2170 | 2160 | 2170 | 2160 | 2551 |
| 434 | 20241204 | 114500 | 1746433940 | 2160 | 2165 | 2165 | 2160 | 4877 |
| 435 | 20241204 | 114400 | 1735899120 | 2160 | 2180 | 2180 | 2160 | 4836 |
| 436 | 20241204 | 114300 | 1725434140 | 2180 | 2170 | 2180 | 2170 | 439 |
| 437 | 20241204 | 114200 | 1724481310 | 2170 | 2170 | 2170 | 2170 | 1 |
| 438 | 20241204 | 114100 | 1724479140 | 2170 | 2165 | 2170 | 2165 | 33 |
| 439 | 20241204 | 114000 | 1724407545 | 2170 | 2170 | 2170 | 2170 | 0 |
| 440 | 20241204 | 113900 | 1724407545 | 2170 | 2170 | 2170 | 2170 | 1000 |
| 441 | 20241204 | 113800 | 1722237545 | 2175 | 2175 | 2175 | 2175 | 3 |
| 442 | 20241204 | 113700 | 1722231020 | 2165 | 2165 | 2165 | 2165 | 7767 |
| 443 | 20241204 | 113600 | 1705415465 | 2170 | 2165 | 2170 | 2165 | 5378 |
| 444 | 20241204 | 113500 | 1693760205 | 2165 | 2170 | 2170 | 2165 | 2046 |
| 445 | 20241204 | 113400 | 1689325695 | 2170 | 2170 | 2170 | 2170 | 101 |
| 446 | 20241204 | 113300 | 1689106525 | 2170 | 2170 | 2180 | 2170 | 1999 |
| 447 | 20241204 | 113200 | 1684766695 | 2175 | 2175 | 2175 | 2175 | 0 |
| 448 | 20241204 | 113100 | 1684766695 | 2175 | 2175 | 2175 | 2175 | 1 |
| 449 | 20241204 | 113000 | 1684764520 | 2170 | 2175 | 2175 | 2170 | 1176 |
| 450 | 20241204 | 112900 | 1682212090 | 2170 | 2175 | 2180 | 2170 | 689 |
| 451 | 20241204 | 112800 | 1680712335 | 2180 | 2180 | 2180 | 2180 | 2000 |
| 452 | 20241204 | 112700 | 1676352335 | 2175 | 2175 | 2175 | 2175 | 20 |
| 453 | 20241204 | 112600 | 1676308835 | 2175 | 2185 | 2185 | 2175 | 1013 |
| 454 | 20241204 | 112500 | 1674095560 | 2185 | 2180 | 2185 | 2180 | 2600 |
| 455 | 20241204 | 112400 | 1668420060 | 2180 | 2180 | 2180 | 2180 | 5 |
| 456 | 20241204 | 112300 | 1668409160 | 2175 | 2175 | 2180 | 2175 | 475 |
| 457 | 20241204 | 112200 | 1667376030 | 2170 | 2165 | 2170 | 2160 | 4121 |
| 458 | 20241204 | 112100 | 1658450215 | 2165 | 2165 | 2165 | 2165 | 1 |
| 459 | 20241204 | 112000 | 1658448050 | 2160 | 2155 | 2160 | 2150 | 369 |
| 460 | 20241204 | 111900 | 1657652005 | 2160 | 2170 | 2170 | 2155 | 6737 |
| 461 | 20241204 | 111800 | 1643129870 | 2170 | 2155 | 2170 | 2155 | 207 |
| 462 | 20241204 | 111700 | 1642681550 | 2170 | 2165 | 2170 | 2165 | 222 |
| 463 | 20241204 | 111600 | 1642199860 | 2160 | 2165 | 2170 | 2160 | 4062 |
| 464 | 20241204 | 111500 | 1633417685 | 2170 | 2175 | 2175 | 2170 | 2376 |
| 465 | 20241204 | 111400 | 1628261435 | 2180 | 2180 | 2180 | 2175 | 110 |
| 466 | 20241204 | 111300 | 1628022135 | 2170 | 2185 | 2185 | 2170 | 1537 |
| 467 | 20241204 | 111200 | 1624680850 | 2175 | 2170 | 2175 | 2170 | 1448 |
| 468 | 20241204 | 111100 | 1621534580 | 2170 | 2170 | 2170 | 2170 | 0 |
| 469 | 20241204 | 111000 | 1621534580 | 2170 | 2170 | 2170 | 2165 | 194 |
| 470 | 20241204 | 110900 | 1621113605 | 2175 | 2175 | 2175 | 2175 | 18 |
| 471 | 20241204 | 110800 | 1621074455 | 2185 | 2185 | 2185 | 2185 | 17 |
| 472 | 20241204 | 110700 | 1621037310 | 2170 | 2170 | 2170 | 2170 | 6 |
| 473 | 20241204 | 110600 | 1621024290 | 2170 | 2160 | 2170 | 2160 | 632 |
| 474 | 20241204 | 110500 | 1619656015 | 2160 | 2160 | 2165 | 2155 | 2595 |
| 475 | 20241204 | 110400 | 1614050370 | 2160 | 2155 | 2160 | 2155 | 513 |
| 476 | 20241204 | 110300 | 1612942505 | 2155 | 2165 | 2165 | 2155 | 7506 |
| 477 | 20241204 | 110200 | 1596718875 | 2180 | 2170 | 2180 | 2170 | 5500 |
| 478 | 20241204 | 110100 | 1584737445 | 2170 | 2180 | 2180 | 2170 | 6005 |
| 479 | 20241204 | 110000 | 1571686595 | 2170 | 2170 | 2180 | 2165 | 2490 |
| 480 | 20241204 | 105900 | 1566263675 | 2170 | 2175 | 2175 | 2165 | 2520 |
| 481 | 20241204 | 105800 | 1560784840 | 2170 | 2170 | 2170 | 2170 | 608 |
| 482 | 20241204 | 105700 | 1559465480 | 2170 | 2170 | 2175 | 2170 | 342 |
| 483 | 20241204 | 105600 | 1558722715 | 2175 | 2175 | 2175 | 2175 | 132 |
| 484 | 20241204 | 105500 | 1558435615 | 2170 | 2165 | 2170 | 2165 | 2148 |
| 485 | 20241204 | 105400 | 1553775455 | 2165 | 2165 | 2165 | 2165 | 3485 |
| 486 | 20241204 | 105300 | 1546230430 | 2175 | 2170 | 2175 | 2165 | 1089 |
| 487 | 20241204 | 105200 | 1543871845 | 2165 | 2170 | 2170 | 2165 | 5000 |
| 488 | 20241204 | 105100 | 1533035675 | 2170 | 2170 | 2170 | 2165 | 4556 |
| 489 | 20241204 | 105000 | 1523151705 | 2160 | 2165 | 2165 | 2160 | 4204 |
| 490 | 20241204 | 104900 | 1514060360 | 2165 | 2165 | 2165 | 2165 | 1948 |
| 491 | 20241204 | 104800 | 1509842940 | 2165 | 2170 | 2170 | 2165 | 2396 |
| 492 | 20241204 | 104700 | 1504655590 | 2170 | 2175 | 2175 | 2170 | 1513 |
| 493 | 20241204 | 104600 | 1501371755 | 2175 | 2175 | 2175 | 2170 | 919 |
| 494 | 20241204 | 104500 | 1499373020 | 2170 | 2175 | 2175 | 2170 | 1067 |
| 495 | 20241204 | 104400 | 1497057325 | 2170 | 2175 | 2175 | 2170 | 453 |
| 496 | 20241204 | 104300 | 1496074190 | 2175 | 2175 | 2175 | 2175 | 538 |
| 497 | 20241204 | 104200 | 1494904040 | 2170 | 2170 | 2170 | 2170 | 728 |
| 498 | 20241204 | 104100 | 1493324280 | 2175 | 2175 | 2175 | 2175 | 1 |
| 499 | 20241204 | 104000 | 1493322105 | 2180 | 2180 | 2180 | 2175 | 1001 |
| 500 | 20241204 | 103900 | 1491141925 | 2175 | 2175 | 2175 | 2175 | 261 |
| 501 | 20241204 | 103800 | 1490574250 | 2155 | 2170 | 2170 | 2155 | 5001 |
| 502 | 20241204 | 103700 | 1479775780 | 2175 | 2175 | 2175 | 2170 | 166 |
| 503 | 20241204 | 103600 | 1479415550 | 2175 | 2175 | 2175 | 2170 | 1532 |
| 504 | 20241204 | 103500 | 1476090630 | 2170 | 2170 | 2170 | 2170 | 1669 |
| 505 | 20241204 | 103400 | 1472468900 | 2170 | 2170 | 2170 | 2155 | 5577 |
| 506 | 20241204 | 103300 | 1460418910 | 2165 | 2165 | 2165 | 2160 | 1825 |
| 507 | 20241204 | 103200 | 1456469535 | 2170 | 2165 | 2170 | 2165 | 383 |
| 508 | 20241204 | 103100 | 1455640065 | 2175 | 2165 | 2175 | 2160 | 31 |
| 509 | 20241204 | 103000 | 1455572980 | 2165 | 2170 | 2175 | 2155 | 9458 |
| 510 | 20241204 | 102900 | 1435159190 | 2170 | 2175 | 2175 | 2170 | 5022 |
| 511 | 20241204 | 102800 | 1424261260 | 2175 | 2175 | 2175 | 2175 | 0 |
| 512 | 20241204 | 102700 | 1424261260 | 2175 | 2175 | 2175 | 2175 | 3336 |
| 513 | 20241204 | 102600 | 1417005460 | 2175 | 2175 | 2175 | 2175 | 20 |
| 514 | 20241204 | 102500 | 1416961960 | 2185 | 2175 | 2185 | 2175 | 1109 |
| 515 | 20241204 | 102400 | 1414539195 | 2175 | 2180 | 2180 | 2175 | 1642 |
| 516 | 20241204 | 102300 | 1410967035 | 2180 | 2185 | 2185 | 2180 | 183 |
| 517 | 20241204 | 102200 | 1410568000 | 2185 | 2185 | 2185 | 2185 | 1200 |
| 518 | 20241204 | 102100 | 1407946000 | 2185 | 2170 | 2185 | 2165 | 6252 |
| 519 | 20241204 | 102000 | 1394400125 | 2170 | 2185 | 2185 | 2170 | 7004 |
| 520 | 20241204 | 101900 | 1379175245 | 2185 | 2180 | 2185 | 2180 | 1644 |
| 521 | 20241204 | 101800 | 1375589860 | 2185 | 2185 | 2185 | 2180 | 2282 |
| 522 | 20241204 | 101700 | 1370608450 | 2185 | 2190 | 2195 | 2185 | 814 |
| 523 | 20241204 | 101600 | 1368829555 | 2195 | 2195 | 2195 | 2190 | 1242 |
| 524 | 20241204 | 101500 | 1366108540 | 2195 | 2195 | 2200 | 2190 | 5006 |
| 525 | 20241204 | 101400 | 1355133230 | 2195 | 2205 | 2205 | 2195 | 886 |
| 526 | 20241204 | 101300 | 1353183465 | 2205 | 2200 | 2210 | 2200 | 626 |
| 527 | 20241204 | 101200 | 1351804155 | 2200 | 2205 | 2205 | 2200 | 831 |
| 528 | 20241204 | 101100 | 1349972545 | 2205 | 2205 | 2205 | 2205 | 1973 |
| 529 | 20241204 | 101000 | 1345622080 | 2205 | 2200 | 2210 | 2200 | 4487 |
| 530 | 20241204 | 100900 | 1335707455 | 2200 | 2205 | 2215 | 2200 | 10146 |
| 531 | 20241204 | 100800 | 1313290505 | 2210 | 2200 | 2215 | 2200 | 10090 |
| 532 | 20241204 | 100700 | 1291039425 | 2195 | 2180 | 2200 | 2180 | 2492 |
| 533 | 20241204 | 100600 | 1285601105 | 2180 | 2190 | 2190 | 2180 | 3105 |
| 534 | 20241204 | 100500 | 1278815360 | 2190 | 2190 | 2190 | 2190 | 969 |
| 535 | 20241204 | 100400 | 1276693250 | 2200 | 2200 | 2200 | 2195 | 1419 |
| 536 | 20241204 | 100300 | 1273577985 | 2200 | 2195 | 2200 | 2195 | 1132 |
| 537 | 20241204 | 100200 | 1271093235 | 2200 | 2200 | 2200 | 2195 | 4541 |
| 538 | 20241204 | 100100 | 1261115735 | 2200 | 2190 | 2200 | 2190 | 4510 |
| 539 | 20241204 | 100000 | 1251214995 | 2190 | 2185 | 2190 | 2185 | 898 |
| 540 | 20241204 | 095900 | 1249249310 | 2195 | 2195 | 2195 | 2195 | 100 |
| 541 | 20241204 | 095800 | 1249029810 | 2195 | 2185 | 2195 | 2185 | 3665 |
| 542 | 20241204 | 095700 | 1240991110 | 2195 | 2195 | 2195 | 2185 | 583 |
| 543 | 20241204 | 095600 | 1239713955 | 2195 | 2195 | 2195 | 2195 | 2706 |
| 544 | 20241204 | 095500 | 1233774285 | 2195 | 2185 | 2195 | 2185 | 1170 |
| 545 | 20241204 | 095400 | 1231210780 | 2170 | 2175 | 2180 | 2170 | 3742 |
| 546 | 20241204 | 095300 | 1223069310 | 2175 | 2185 | 2185 | 2175 | 2001 |
| 547 | 20241204 | 095200 | 1218714835 | 2190 | 2190 | 2190 | 2180 | 49 |
| 548 | 20241204 | 095100 | 1218607725 | 2190 | 2190 | 2195 | 2185 | 8569 |
| 549 | 20241204 | 095000 | 1199846945 | 2190 | 2175 | 2190 | 2170 | 1814 |
| 550 | 20241204 | 094900 | 1195898140 | 2170 | 2170 | 2175 | 2170 | 2161 |
| 551 | 20241204 | 094800 | 1191208735 | 2160 | 2165 | 2165 | 2160 | 1597 |
| 552 | 20241204 | 094700 | 1187752755 | 2165 | 2155 | 2165 | 2155 | 643 |
| 553 | 20241204 | 094600 | 1186363040 | 2170 | 2145 | 2170 | 2140 | 11911 |
| 554 | 20241204 | 094500 | 1160780005 | 2145 | 2165 | 2165 | 2145 | 10884 |
| 555 | 20241204 | 094400 | 1137285205 | 2150 | 2150 | 2155 | 2150 | 2710 |
| 556 | 20241204 | 094300 | 1131458455 | 2150 | 2160 | 2165 | 2150 | 6146 |
| 557 | 20241204 | 094200 | 1118211480 | 2165 | 2160 | 2165 | 2160 | 3419 |
| 558 | 20241204 | 094100 | 1110825110 | 2160 | 2165 | 2165 | 2160 | 3202 |
| 559 | 20241204 | 094000 | 1103897925 | 2165 | 2165 | 2170 | 2165 | 685 |
| 560 | 20241204 | 093900 | 1102412980 | 2165 | 2165 | 2165 | 2160 | 2252 |
| 561 | 20241204 | 093800 | 1097537775 | 2160 | 2150 | 2165 | 2150 | 11301 |
| 562 | 20241204 | 093700 | 1073147755 | 2150 | 2175 | 2175 | 2150 | 29981 |
| 563 | 20241204 | 093600 | 1008523945 | 2170 | 2175 | 2175 | 2170 | 12267 |
| 564 | 20241204 | 093500 | 981890870 | 2180 | 2185 | 2195 | 2175 | 9352 |
| 565 | 20241204 | 093400 | 961493850 | 2195 | 2190 | 2195 | 2185 | 2672 |
| 566 | 20241204 | 093300 | 955647030 | 2185 | 2185 | 2195 | 2185 | 1007 |
| 567 | 20241204 | 093200 | 953446245 | 2185 | 2190 | 2190 | 2185 | 6340 |
| 568 | 20241204 | 093100 | 939574830 | 2185 | 2190 | 2190 | 2185 | 5522 |
| 569 | 20241204 | 093000 | 927506270 | 2190 | 2185 | 2195 | 2185 | 5990 |
| 570 | 20241204 | 092900 | 914416105 | 2195 | 2190 | 2195 | 2190 | 2023 |
| 571 | 20241204 | 092800 | 909983620 | 2190 | 2205 | 2205 | 2190 | 46308 |
| 572 | 20241204 | 092700 | 808174505 | 2205 | 2205 | 2210 | 2200 | 11244 |
| 573 | 20241204 | 092600 | 783402000 | 2210 | 2205 | 2210 | 2205 | 89 |
| 574 | 20241204 | 092500 | 783205430 | 2205 | 2210 | 2210 | 2205 | 3432 |
| 575 | 20241204 | 092400 | 775628985 | 2205 | 2215 | 2215 | 2205 | 6340 |
| 576 | 20241204 | 092300 | 761614245 | 2215 | 2215 | 2215 | 2215 | 2355 |
| 577 | 20241204 | 092200 | 756397920 | 2220 | 2210 | 2220 | 2210 | 548 |
| 578 | 20241204 | 092100 | 755184875 | 2215 | 2205 | 2215 | 2205 | 1421 |
| 579 | 20241204 | 092000 | 752037520 | 2220 | 2210 | 2220 | 2205 | 3455 |
| 580 | 20241204 | 091900 | 744376485 | 2205 | 2205 | 2210 | 2200 | 9394 |
| 581 | 20241204 | 091800 | 723678290 | 2205 | 2205 | 2205 | 2200 | 37657 |
| 582 | 20241204 | 091700 | 640811005 | 2200 | 2200 | 2210 | 2200 | 7380 |
| 583 | 20241204 | 091600 | 624542775 | 2200 | 2200 | 2205 | 2200 | 3039 |
| 584 | 20241204 | 091500 | 617851450 | 2210 | 2205 | 2210 | 2200 | 23067 |
| 585 | 20241204 | 091400 | 566952870 | 2200 | 2210 | 2210 | 2200 | 9938 |
| 586 | 20241204 | 091300 | 545024795 | 2215 | 2215 | 2225 | 2215 | 3335 |
| 587 | 20241204 | 091200 | 537634245 | 2220 | 2225 | 2230 | 2215 | 1666 |
| 588 | 20241204 | 091100 | 533938940 | 2215 | 2210 | 2230 | 2210 | 8690 |
| 589 | 20241204 | 091000 | 514629875 | 2210 | 2205 | 2220 | 2205 | 5784 |
| 590 | 20241204 | 090900 | 501853280 | 2200 | 2220 | 2220 | 2200 | 16304 |
| 591 | 20241204 | 090800 | 465853675 | 2230 | 2215 | 2230 | 2215 | 3240 |
| 592 | 20241204 | 090700 | 458659555 | 2215 | 2220 | 2225 | 2215 | 12521 |
| 593 | 20241204 | 090600 | 430871260 | 2220 | 2215 | 2220 | 2210 | 5652 |
| 594 | 20241204 | 090500 | 418366130 | 2210 | 2200 | 2210 | 2195 | 21811 |
| 595 | 20241204 | 090400 | 370405525 | 2195 | 2200 | 2205 | 2195 | 5122 |
| 596 | 20241204 | 090300 | 359138625 | 2195 | 2175 | 2200 | 2175 | 28599 |
| 597 | 20241204 | 090200 | 296584360 | 2175 | 2180 | 2190 | 2175 | 26274 |
| 598 | 20241204 | 090100 | 239249605 | 2190 | 2185 | 2190 | 2165 | 20306 |
| 599 | 20241204 | 090000 | 195003090 | 2185 | 2165 | 2195 | 2155 | 88880 |