30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 190600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 10375 |
| 3 | 20241209 | 190500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 4 | 20241209 | 190400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 5 | 20241209 | 190300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 6 | 20241209 | 190200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 7 | 20241209 | 190100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 8 | 20241209 | 190000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 9 | 20241209 | 185900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 10 | 20241209 | 185800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 11 | 20241209 | 185700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 12 | 20241209 | 185600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 13 | 20241209 | 185500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 14 | 20241209 | 185400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 15 | 20241209 | 185300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 16 | 20241209 | 185200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 17 | 20241209 | 185100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 18 | 20241209 | 185000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 19 | 20241209 | 184900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 20 | 20241209 | 184800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 21 | 20241209 | 184700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 22 | 20241209 | 184600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 23 | 20241209 | 184500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 24 | 20241209 | 184400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 25 | 20241209 | 184300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 26 | 20241209 | 184200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 27 | 20241209 | 184100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 28 | 20241209 | 184000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 29 | 20241209 | 183900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 30 | 20241209 | 183800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 31 | 20241209 | 183700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 32 | 20241209 | 183600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 10375 |
| 33 | 20241209 | 183500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 34 | 20241209 | 183400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 35 | 20241209 | 183300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 36 | 20241209 | 183200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 37 | 20241209 | 183100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 38 | 20241209 | 183000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 39 | 20241209 | 182900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 40 | 20241209 | 182800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 41 | 20241209 | 182700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 42 | 20241209 | 182600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 43 | 20241209 | 182500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 44 | 20241209 | 182400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 45 | 20241209 | 182300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 46 | 20241209 | 182200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 47 | 20241209 | 182100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 48 | 20241209 | 182000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 49 | 20241209 | 181900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 50 | 20241209 | 181800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 51 | 20241209 | 181700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 52 | 20241209 | 181600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 53 | 20241209 | 181500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 54 | 20241209 | 181400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 55 | 20241209 | 181300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 56 | 20241209 | 181200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 57 | 20241209 | 181100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 58 | 20241209 | 181000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 59 | 20241209 | 180900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 60 | 20241209 | 180800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 61 | 20241209 | 180700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 62 | 20241209 | 180600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 10375 |
| 63 | 20241209 | 180500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 64 | 20241209 | 180400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 65 | 20241209 | 180300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 66 | 20241209 | 180200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 67 | 20241209 | 180100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 68 | 20241209 | 180000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 69 | 20241209 | 175900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 70 | 20241209 | 175800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 71 | 20241209 | 175700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 72 | 20241209 | 175600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 73 | 20241209 | 175500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 74 | 20241209 | 175400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 75 | 20241209 | 175300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 76 | 20241209 | 175200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 77 | 20241209 | 175100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 78 | 20241209 | 175000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 79 | 20241209 | 174900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 80 | 20241209 | 174800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 81 | 20241209 | 174700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 82 | 20241209 | 174600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 83 | 20241209 | 174500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 84 | 20241209 | 174400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 85 | 20241209 | 174300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 86 | 20241209 | 174200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 87 | 20241209 | 174100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 88 | 20241209 | 174000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 89 | 20241209 | 173900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 90 | 20241209 | 173800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 91 | 20241209 | 173700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 92 | 20241209 | 173600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 10375 |
| 93 | 20241209 | 173500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 94 | 20241209 | 173400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 95 | 20241209 | 173300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 96 | 20241209 | 173200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 97 | 20241209 | 173100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 98 | 20241209 | 173000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 99 | 20241209 | 172900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 100 | 20241209 | 172800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 101 | 20241209 | 172700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 102 | 20241209 | 172600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 103 | 20241209 | 172500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 104 | 20241209 | 172400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 105 | 20241209 | 172300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 106 | 20241209 | 172200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 107 | 20241209 | 172100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 108 | 20241209 | 172000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 109 | 20241209 | 171900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 110 | 20241209 | 171800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 111 | 20241209 | 171700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 112 | 20241209 | 171600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 113 | 20241209 | 171500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 114 | 20241209 | 171400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 115 | 20241209 | 171300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 116 | 20241209 | 171200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 117 | 20241209 | 171100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 118 | 20241209 | 171000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 119 | 20241209 | 170900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 120 | 20241209 | 170800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 121 | 20241209 | 170700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 122 | 20241209 | 170600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 10375 |
| 123 | 20241209 | 170500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 124 | 20241209 | 170400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 125 | 20241209 | 170300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 126 | 20241209 | 170200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 127 | 20241209 | 170100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 128 | 20241209 | 170000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 129 | 20241209 | 165900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 130 | 20241209 | 165800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 131 | 20241209 | 165700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 132 | 20241209 | 165600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 133 | 20241209 | 165500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 134 | 20241209 | 165400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 135 | 20241209 | 165300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 136 | 20241209 | 165200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 137 | 20241209 | 165100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 138 | 20241209 | 165000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 139 | 20241209 | 164900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 140 | 20241209 | 164800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 141 | 20241209 | 164700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 142 | 20241209 | 164600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 143 | 20241209 | 164500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 144 | 20241209 | 164400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 145 | 20241209 | 164300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 146 | 20241209 | 164200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 147 | 20241209 | 164100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 148 | 20241209 | 164000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 149 | 20241209 | 163900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 150 | 20241209 | 163800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 151 | 20241209 | 163700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 152 | 20241209 | 163600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 10375 |
| 153 | 20241209 | 163500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 154 | 20241209 | 163400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 155 | 20241209 | 163300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 156 | 20241209 | 163200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 157 | 20241209 | 163100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 158 | 20241209 | 163000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 159 | 20241209 | 162900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 160 | 20241209 | 162800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 161 | 20241209 | 162700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 162 | 20241209 | 162600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 163 | 20241209 | 162500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 164 | 20241209 | 162400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 165 | 20241209 | 162300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 166 | 20241209 | 162200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 167 | 20241209 | 162100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 168 | 20241209 | 162000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 169 | 20241209 | 161900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 170 | 20241209 | 161800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 171 | 20241209 | 161700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 172 | 20241209 | 161600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 173 | 20241209 | 161500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 174 | 20241209 | 161400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 175 | 20241209 | 161300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 176 | 20241209 | 161200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 177 | 20241209 | 161100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 178 | 20241209 | 161000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 179 | 20241209 | 160900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 180 | 20241209 | 160800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 181 | 20241209 | 160700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 182 | 20241209 | 160600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 10375 |
| 183 | 20241209 | 160500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 184 | 20241209 | 160400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 185 | 20241209 | 160300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 186 | 20241209 | 160200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 187 | 20241209 | 160100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 188 | 20241209 | 160000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 189 | 20241209 | 155900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 190 | 20241209 | 155800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 191 | 20241209 | 155700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 192 | 20241209 | 155600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 193 | 20241209 | 155500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 194 | 20241209 | 155400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 195 | 20241209 | 155300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 196 | 20241209 | 155200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 197 | 20241209 | 155100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 198 | 20241209 | 155000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 199 | 20241209 | 154900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 200 | 20241209 | 154800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 201 | 20241209 | 154700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 202 | 20241209 | 154600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 203 | 20241209 | 154500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 204 | 20241209 | 154400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 205 | 20241209 | 154300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 206 | 20241209 | 154200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 207 | 20241209 | 154100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 208 | 20241209 | 154000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 209 | 20241209 | 153900 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 210 | 20241209 | 153800 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 211 | 20241209 | 153700 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 212 | 20241209 | 153600 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 10375 |
| 213 | 20241209 | 153500 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 214 | 20241209 | 153400 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 215 | 20241209 | 153300 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 216 | 20241209 | 153200 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 217 | 20241209 | 153100 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 218 | 20241209 | 153000 | 2623309420 | 9800 | 9800 | 9800 | 9800 | 10375 |
| 219 | 20241209 | 152900 | 2521634420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 220 | 20241209 | 152800 | 2521634420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 221 | 20241209 | 152700 | 2521634420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 222 | 20241209 | 152600 | 2521634420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 223 | 20241209 | 152500 | 2521634420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 224 | 20241209 | 152400 | 2521634420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 225 | 20241209 | 152300 | 2521634420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 226 | 20241209 | 152200 | 2521634420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 227 | 20241209 | 152100 | 2521634420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 228 | 20241209 | 152000 | 2521634420 | 9800 | 9800 | 9800 | 9800 | 0 |
| 229 | 20241209 | 151900 | 2521634420 | 9800 | 9810 | 9820 | 9800 | 1321 |
| 230 | 20241209 | 151800 | 2508674530 | 9810 | 9820 | 9820 | 9810 | 405 |
| 231 | 20241209 | 151700 | 2504698090 | 9820 | 9850 | 9850 | 9820 | 76 |
| 232 | 20241209 | 151600 | 2503950810 | 9850 | 9850 | 9850 | 9810 | 118 |
| 233 | 20241209 | 151500 | 2502789030 | 9810 | 9820 | 9820 | 9810 | 1269 |
| 234 | 20241209 | 151400 | 2490337280 | 9820 | 9820 | 9830 | 9820 | 623 |
| 235 | 20241209 | 151300 | 2484214020 | 9820 | 9810 | 9830 | 9810 | 259 |
| 236 | 20241209 | 151200 | 2481672120 | 9810 | 9850 | 9860 | 9810 | 10891 |
| 237 | 20241209 | 151100 | 2374562670 | 9850 | 9850 | 9860 | 9850 | 66 |
| 238 | 20241209 | 151000 | 2373912560 | 9840 | 9840 | 9850 | 9840 | 716 |
| 239 | 20241209 | 150900 | 2366867110 | 9850 | 9850 | 9850 | 9850 | 2279 |
| 240 | 20241209 | 150800 | 2344418960 | 9850 | 9860 | 9860 | 9850 | 850 |
| 241 | 20241209 | 150700 | 2336046450 | 9860 | 9860 | 9860 | 9860 | 3 |
| 242 | 20241209 | 150600 | 2336016870 | 9860 | 9860 | 9860 | 9860 | 89 |
| 243 | 20241209 | 150500 | 2335139330 | 9860 | 9880 | 9880 | 9860 | 235 |
| 244 | 20241209 | 150400 | 2332820220 | 9870 | 9870 | 9870 | 9870 | 527 |
| 245 | 20241209 | 150300 | 2327618730 | 9880 | 9870 | 9880 | 9850 | 1811 |
| 246 | 20241209 | 150200 | 2309776990 | 9870 | 9860 | 9880 | 9860 | 232 |
| 247 | 20241209 | 150100 | 2307486650 | 9860 | 9850 | 9860 | 9850 | 490 |
| 248 | 20241209 | 150000 | 2302657010 | 9850 | 9860 | 9860 | 9850 | 81 |
| 249 | 20241209 | 145900 | 2301858360 | 9850 | 9860 | 9860 | 9850 | 102 |
| 250 | 20241209 | 145800 | 2300853020 | 9860 | 9850 | 9860 | 9850 | 1541 |
| 251 | 20241209 | 145700 | 2285671620 | 9850 | 9850 | 9850 | 9850 | 183 |
| 252 | 20241209 | 145600 | 2283869070 | 9850 | 9850 | 9850 | 9850 | 1221 |
| 253 | 20241209 | 145500 | 2271842220 | 9850 | 9850 | 9850 | 9850 | 2002 |
| 254 | 20241209 | 145400 | 2252122520 | 9850 | 9860 | 9860 | 9850 | 505 |
| 255 | 20241209 | 145300 | 2247147940 | 9860 | 9850 | 9860 | 9850 | 761 |
| 256 | 20241209 | 145200 | 2239650580 | 9850 | 9850 | 9850 | 9840 | 682 |
| 257 | 20241209 | 145100 | 2232935830 | 9840 | 9840 | 9850 | 9840 | 728 |
| 258 | 20241209 | 145000 | 2225769310 | 9850 | 9850 | 9850 | 9840 | 3522 |
| 259 | 20241209 | 144900 | 2191094600 | 9850 | 9850 | 9850 | 9850 | 39 |
| 260 | 20241209 | 144800 | 2190710450 | 9850 | 9890 | 9890 | 9840 | 10192 |
| 261 | 20241209 | 144700 | 2090248200 | 9890 | 9880 | 9890 | 9880 | 1053 |
| 262 | 20241209 | 144600 | 2079844440 | 9880 | 9880 | 9880 | 9880 | 100 |
| 263 | 20241209 | 144500 | 2078856440 | 9880 | 9870 | 9880 | 9870 | 195 |
| 264 | 20241209 | 144400 | 2076931040 | 9870 | 9880 | 9880 | 9870 | 1198 |
| 265 | 20241209 | 144300 | 2065097800 | 9880 | 9880 | 9880 | 9880 | 50 |
| 266 | 20241209 | 144200 | 2064603800 | 9900 | 9890 | 9900 | 9890 | 443 |
| 267 | 20241209 | 144100 | 2060220530 | 9900 | 9890 | 9900 | 9890 | 54 |
| 268 | 20241209 | 144000 | 2059686420 | 9890 | 9890 | 9890 | 9890 | 101 |
| 269 | 20241209 | 143900 | 2058687530 | 9890 | 9890 | 9890 | 9890 | 502 |
| 270 | 20241209 | 143800 | 2053722750 | 9890 | 9890 | 9890 | 9890 | 237 |
| 271 | 20241209 | 143700 | 2051378820 | 9890 | 9880 | 9890 | 9870 | 161 |
| 272 | 20241209 | 143600 | 2049789670 | 9880 | 9880 | 9890 | 9880 | 2199 |
| 273 | 20241209 | 143500 | 2028063540 | 9880 | 9890 | 9890 | 9880 | 662 |
| 274 | 20241209 | 143400 | 2021522970 | 9890 | 9890 | 9890 | 9890 | 105 |
| 275 | 20241209 | 143300 | 2020484520 | 9880 | 9890 | 9890 | 9880 | 205 |
| 276 | 20241209 | 143200 | 2018458070 | 9890 | 9900 | 9900 | 9890 | 2811 |
| 277 | 20241209 | 143100 | 1990657180 | 9900 | 9900 | 9900 | 9900 | 26 |
| 278 | 20241209 | 143000 | 1990399780 | 9900 | 9890 | 9900 | 9890 | 339 |
| 279 | 20241209 | 142900 | 1987044680 | 9900 | 9900 | 9900 | 9900 | 12 |
| 280 | 20241209 | 142800 | 1986925880 | 9900 | 9900 | 9900 | 9900 | 73 |
| 281 | 20241209 | 142700 | 1986203180 | 9900 | 9900 | 9900 | 9900 | 9 |
| 282 | 20241209 | 142600 | 1986114080 | 9900 | 9900 | 9900 | 9900 | 119 |
| 283 | 20241209 | 142500 | 1984935980 | 9900 | 9890 | 9900 | 9890 | 113 |
| 284 | 20241209 | 142400 | 1983818320 | 9890 | 9900 | 9900 | 9890 | 1291 |
| 285 | 20241209 | 142300 | 1971037470 | 9900 | 9900 | 9900 | 9900 | 55 |
| 286 | 20241209 | 142200 | 1970492970 | 9910 | 9910 | 9910 | 9910 | 1 |
| 287 | 20241209 | 142100 | 1970483060 | 9910 | 9900 | 9910 | 9900 | 33 |
| 288 | 20241209 | 142000 | 1970156330 | 9900 | 9900 | 9900 | 9900 | 60 |
| 289 | 20241209 | 141900 | 1969562330 | 9910 | 9910 | 9910 | 9910 | 150 |
| 290 | 20241209 | 141800 | 1968075830 | 9910 | 9910 | 9910 | 9910 | 62 |
| 291 | 20241209 | 141700 | 1967461410 | 9910 | 9910 | 9910 | 9910 | 35 |
| 292 | 20241209 | 141600 | 1967114560 | 9910 | 9910 | 9910 | 9910 | 22 |
| 293 | 20241209 | 141500 | 1966896540 | 9910 | 9900 | 9910 | 9900 | 23 |
| 294 | 20241209 | 141400 | 1966668690 | 9900 | 9900 | 9900 | 9900 | 5 |
| 295 | 20241209 | 141300 | 1966619190 | 9910 | 9910 | 9910 | 9910 | 211 |
| 296 | 20241209 | 141200 | 1964528180 | 9900 | 9900 | 9900 | 9900 | 0 |
| 297 | 20241209 | 141100 | 1964528180 | 9900 | 9910 | 9910 | 9900 | 32 |
| 298 | 20241209 | 141000 | 1964211270 | 9910 | 9910 | 9910 | 9910 | 31 |
| 299 | 20241209 | 140900 | 1963904060 | 9910 | 9900 | 9910 | 9900 | 21 |
| 300 | 20241209 | 140800 | 1963695960 | 9900 | 9900 | 9900 | 9900 | 2 |
| 301 | 20241209 | 140700 | 1963676160 | 9900 | 9900 | 9900 | 9890 | 335 |
| 302 | 20241209 | 140600 | 1960359770 | 9900 | 9900 | 9900 | 9900 | 147 |
| 303 | 20241209 | 140500 | 1958904470 | 9920 | 9900 | 9920 | 9900 | 548 |
| 304 | 20241209 | 140400 | 1953478590 | 9910 | 9910 | 9920 | 9910 | 7 |
| 305 | 20241209 | 140300 | 1953409210 | 9900 | 9900 | 9900 | 9900 | 175 |
| 306 | 20241209 | 140200 | 1951676710 | 9900 | 9920 | 9920 | 9900 | 946 |
| 307 | 20241209 | 140100 | 1942308690 | 9920 | 9920 | 9920 | 9910 | 723 |
| 308 | 20241209 | 140000 | 1935141520 | 9920 | 9920 | 9920 | 9920 | 135 |
| 309 | 20241209 | 135900 | 1933802320 | 9920 | 9920 | 9920 | 9920 | 100 |
| 310 | 20241209 | 135800 | 1932810320 | 9930 | 9930 | 9930 | 9930 | 0 |
| 311 | 20241209 | 135700 | 1932810320 | 9930 | 9930 | 9930 | 9930 | 687 |
| 312 | 20241209 | 135600 | 1925988410 | 9930 | 9930 | 9930 | 9930 | 115 |
| 313 | 20241209 | 135500 | 1924846460 | 9930 | 9920 | 9930 | 9920 | 51 |
| 314 | 20241209 | 135400 | 1924340040 | 9930 | 9900 | 9930 | 9900 | 252 |
| 315 | 20241209 | 135300 | 1921842180 | 9900 | 9900 | 9900 | 9900 | 1114 |
| 316 | 20241209 | 135200 | 1910813580 | 9880 | 9890 | 9890 | 9880 | 650 |
| 317 | 20241209 | 135100 | 1904389470 | 9880 | 9880 | 9880 | 9880 | 0 |
| 318 | 20241209 | 135000 | 1904389470 | 9880 | 9900 | 9910 | 9880 | 888 |
| 319 | 20241209 | 134900 | 1895607890 | 9900 | 9890 | 9900 | 9880 | 811 |
| 320 | 20241209 | 134800 | 1887587960 | 9890 | 9900 | 9900 | 9890 | 620 |
| 321 | 20241209 | 134700 | 1881454490 | 9900 | 9920 | 9920 | 9900 | 1764 |
| 322 | 20241209 | 134600 | 1863988640 | 9920 | 9920 | 9920 | 9910 | 533 |
| 323 | 20241209 | 134500 | 1858703780 | 9920 | 9920 | 9920 | 9920 | 209 |
| 324 | 20241209 | 134400 | 1856630500 | 9920 | 9920 | 9920 | 9910 | 345 |
| 325 | 20241209 | 134300 | 1853209100 | 9920 | 9910 | 9920 | 9910 | 544 |
| 326 | 20241209 | 134200 | 1847813330 | 9910 | 9920 | 9920 | 9910 | 160 |
| 327 | 20241209 | 134100 | 1846227420 | 9910 | 9910 | 9910 | 9910 | 104 |
| 328 | 20241209 | 134000 | 1845196780 | 9900 | 9900 | 9900 | 9900 | 5 |
| 329 | 20241209 | 133900 | 1845147280 | 9900 | 9900 | 9900 | 9900 | 0 |
| 330 | 20241209 | 133800 | 1845147280 | 9900 | 9900 | 9900 | 9900 | 74 |
| 331 | 20241209 | 133700 | 1844414680 | 9910 | 9910 | 9910 | 9910 | 100 |
| 332 | 20241209 | 133600 | 1843423680 | 9910 | 9910 | 9910 | 9910 | 154 |
| 333 | 20241209 | 133500 | 1841897540 | 9920 | 9910 | 9920 | 9910 | 20 |
| 334 | 20241209 | 133400 | 1841699240 | 9930 | 9910 | 9930 | 9910 | 34 |
| 335 | 20241209 | 133300 | 1841362220 | 9900 | 9900 | 9900 | 9900 | 0 |
| 336 | 20241209 | 133200 | 1841362220 | 9900 | 9910 | 9910 | 9900 | 15 |
| 337 | 20241209 | 133100 | 1841213620 | 9900 | 9900 | 9900 | 9900 | 127 |
| 338 | 20241209 | 133000 | 1839956320 | 9900 | 9900 | 9900 | 9900 | 102 |
| 339 | 20241209 | 132900 | 1838946520 | 9900 | 9900 | 9900 | 9900 | 715 |
| 340 | 20241209 | 132800 | 1831868020 | 9890 | 9890 | 9890 | 9890 | 0 |
| 341 | 20241209 | 132700 | 1831868020 | 9890 | 9890 | 9890 | 9890 | 466 |
| 342 | 20241209 | 132600 | 1827259280 | 9890 | 9890 | 9890 | 9890 | 200 |
| 343 | 20241209 | 132500 | 1825281280 | 9900 | 9910 | 9910 | 9900 | 154 |
| 344 | 20241209 | 132400 | 1823756370 | 9910 | 9910 | 9910 | 9900 | 312 |
| 345 | 20241209 | 132300 | 1820665960 | 9910 | 9920 | 9920 | 9910 | 396 |
| 346 | 20241209 | 132200 | 1816737660 | 9930 | 9930 | 9930 | 9920 | 131 |
| 347 | 20241209 | 132100 | 1815437830 | 9930 | 9930 | 9930 | 9920 | 52 |
| 348 | 20241209 | 132000 | 1814921570 | 9930 | 9920 | 9930 | 9920 | 278 |
| 349 | 20241209 | 131900 | 1812163610 | 9920 | 9920 | 9920 | 9920 | 126 |
| 350 | 20241209 | 131800 | 1810913690 | 9920 | 9920 | 9920 | 9920 | 11 |
| 351 | 20241209 | 131700 | 1810804570 | 9920 | 9920 | 9920 | 9920 | 0 |
| 352 | 20241209 | 131600 | 1810804570 | 9920 | 9900 | 9920 | 9900 | 599 |
| 353 | 20241209 | 131500 | 1804865760 | 9890 | 9900 | 9900 | 9890 | 1097 |
| 354 | 20241209 | 131400 | 1794016420 | 9890 | 9890 | 9900 | 9890 | 261 |
| 355 | 20241209 | 131300 | 1791433130 | 9890 | 9900 | 9900 | 9890 | 18 |
| 356 | 20241209 | 131200 | 1791254940 | 9900 | 9900 | 9900 | 9900 | 1702 |
| 357 | 20241209 | 131100 | 1774405140 | 9900 | 9900 | 9900 | 9900 | 59 |
| 358 | 20241209 | 131000 | 1773821040 | 9900 | 9900 | 9900 | 9900 | 10 |
| 359 | 20241209 | 130900 | 1773722040 | 9900 | 9890 | 9900 | 9880 | 993 |
| 360 | 20241209 | 130800 | 1763901760 | 9890 | 9890 | 9900 | 9890 | 284 |
| 361 | 20241209 | 130700 | 1761091760 | 9890 | 9890 | 9890 | 9890 | 0 |
| 362 | 20241209 | 130600 | 1761091760 | 9890 | 9890 | 9890 | 9890 | 150 |
| 363 | 20241209 | 130500 | 1759608260 | 9890 | 9900 | 9900 | 9890 | 72 |
| 364 | 20241209 | 130400 | 1758895630 | 9900 | 9910 | 9910 | 9900 | 721 |
| 365 | 20241209 | 130300 | 1751757530 | 9910 | 9900 | 9910 | 9900 | 306 |
| 366 | 20241209 | 130200 | 1748728000 | 9900 | 9900 | 9900 | 9900 | 100 |
| 367 | 20241209 | 130100 | 1747738000 | 9910 | 9930 | 9930 | 9910 | 32 |
| 368 | 20241209 | 130000 | 1747420280 | 9900 | 9910 | 9910 | 9900 | 585 |
| 369 | 20241209 | 125900 | 1741625360 | 9930 | 9920 | 9930 | 9920 | 188 |
| 370 | 20241209 | 125800 | 1739759960 | 9910 | 9920 | 9920 | 9910 | 203 |
| 371 | 20241209 | 125700 | 1737748200 | 9890 | 9910 | 9910 | 9890 | 1210 |
| 372 | 20241209 | 125600 | 1725779500 | 9930 | 9920 | 9930 | 9920 | 645 |
| 373 | 20241209 | 125500 | 1719374670 | 9930 | 9930 | 9930 | 9930 | 30 |
| 374 | 20241209 | 125400 | 1719076770 | 9930 | 9930 | 9930 | 9930 | 53 |
| 375 | 20241209 | 125300 | 1718550480 | 9930 | 9930 | 9930 | 9930 | 74 |
| 376 | 20241209 | 125200 | 1717815660 | 9930 | 9930 | 9930 | 9930 | 1 |
| 377 | 20241209 | 125100 | 1717805730 | 9930 | 9910 | 9930 | 9900 | 1196 |
| 378 | 20241209 | 125000 | 1705965040 | 9930 | 9930 | 9930 | 9930 | 0 |
| 379 | 20241209 | 124900 | 1705965040 | 9930 | 9930 | 9930 | 9920 | 314 |
| 380 | 20241209 | 124800 | 1702847560 | 9930 | 9900 | 9930 | 9900 | 77 |
| 381 | 20241209 | 124700 | 1702085110 | 9900 | 9920 | 9920 | 9900 | 1600 |
| 382 | 20241209 | 124600 | 1686230480 | 9920 | 9920 | 9920 | 9920 | 31 |
| 383 | 20241209 | 124500 | 1685922960 | 9930 | 9930 | 9930 | 9930 | 145 |
| 384 | 20241209 | 124400 | 1684483110 | 9940 | 9940 | 9940 | 9940 | 13 |
| 385 | 20241209 | 124300 | 1684353890 | 9940 | 9930 | 9940 | 9930 | 24 |
| 386 | 20241209 | 124200 | 1684115530 | 9930 | 9930 | 9940 | 9930 | 1135 |
| 387 | 20241209 | 124100 | 1672834520 | 9930 | 9920 | 9930 | 9920 | 2478 |
| 388 | 20241209 | 124000 | 1648241260 | 9920 | 9920 | 9920 | 9920 | 44 |
| 389 | 20241209 | 123900 | 1647804780 | 9920 | 9920 | 9920 | 9920 | 3 |
| 390 | 20241209 | 123800 | 1647775020 | 9890 | 9890 | 9890 | 9890 | 899 |
| 391 | 20241209 | 123700 | 1638883910 | 9890 | 9890 | 9900 | 9880 | 601 |
| 392 | 20241209 | 123600 | 1632939920 | 9890 | 9910 | 9910 | 9890 | 1700 |
| 393 | 20241209 | 123500 | 1616109880 | 9910 | 9910 | 9910 | 9900 | 32 |
| 394 | 20241209 | 123400 | 1615792770 | 9910 | 9910 | 9910 | 9910 | 18 |
| 395 | 20241209 | 123300 | 1615614390 | 9910 | 9910 | 9910 | 9910 | 109 |
| 396 | 20241209 | 123200 | 1614534200 | 9910 | 9910 | 9910 | 9910 | 31 |
| 397 | 20241209 | 123100 | 1614226990 | 9910 | 9920 | 9920 | 9910 | 11 |
| 398 | 20241209 | 123000 | 1614117970 | 9920 | 9920 | 9920 | 9900 | 179 |
| 399 | 20241209 | 122900 | 1612344690 | 9910 | 9920 | 9920 | 9910 | 1172 |
| 400 | 20241209 | 122800 | 1600729840 | 9920 | 9890 | 9920 | 9890 | 2787 |
| 401 | 20241209 | 122700 | 1573166380 | 9890 | 9900 | 9900 | 9890 | 100 |
| 402 | 20241209 | 122600 | 1572177080 | 9900 | 9910 | 9910 | 9900 | 1122 |
| 403 | 20241209 | 122500 | 1561066790 | 9910 | 9920 | 9920 | 9910 | 522 |
| 404 | 20241209 | 122400 | 1555890050 | 9940 | 9940 | 9940 | 9940 | 4 |
| 405 | 20241209 | 122300 | 1555850290 | 9920 | 9920 | 9920 | 9920 | 200 |
| 406 | 20241209 | 122200 | 1553866290 | 9920 | 9920 | 9920 | 9920 | 0 |
| 407 | 20241209 | 122100 | 1553866290 | 9920 | 9940 | 9940 | 9920 | 234 |
| 408 | 20241209 | 122000 | 1551544540 | 9940 | 9940 | 9940 | 9940 | 1 |
| 409 | 20241209 | 121900 | 1551534600 | 9940 | 9930 | 9940 | 9920 | 389 |
| 410 | 20241209 | 121800 | 1547675400 | 9930 | 9930 | 9930 | 9930 | 0 |
| 411 | 20241209 | 121700 | 1547675400 | 9930 | 9930 | 9930 | 9930 | 100 |
| 412 | 20241209 | 121600 | 1546682400 | 9930 | 9930 | 9930 | 9930 | 0 |
| 413 | 20241209 | 121500 | 1546682400 | 9930 | 9930 | 9930 | 9920 | 196 |
| 414 | 20241209 | 121400 | 1544737920 | 9930 | 9930 | 9930 | 9930 | 15 |
| 415 | 20241209 | 121300 | 1544588970 | 9940 | 9940 | 9940 | 9940 | 10 |
| 416 | 20241209 | 121200 | 1544489570 | 9930 | 9920 | 9940 | 9920 | 1799 |
| 417 | 20241209 | 121100 | 1526613930 | 9900 | 9920 | 9920 | 9900 | 285 |
| 418 | 20241209 | 121000 | 1523791280 | 9920 | 9920 | 9920 | 9920 | 11 |
| 419 | 20241209 | 120900 | 1523682160 | 9920 | 9930 | 9940 | 9920 | 14 |
| 420 | 20241209 | 120800 | 1523543210 | 9930 | 9910 | 9930 | 9910 | 32 |
| 421 | 20241209 | 120700 | 1523225650 | 9890 | 9900 | 9900 | 9890 | 208 |
| 422 | 20241209 | 120600 | 1521166460 | 9900 | 9940 | 9940 | 9900 | 14 |
| 423 | 20241209 | 120500 | 1521027340 | 9890 | 9910 | 9910 | 9890 | 692 |
| 424 | 20241209 | 120400 | 1514180160 | 9940 | 9900 | 9940 | 9900 | 1217 |
| 425 | 20241209 | 120300 | 1502112870 | 9900 | 9890 | 9900 | 9890 | 26 |
| 426 | 20241209 | 120200 | 1501855570 | 9890 | 9900 | 9930 | 9890 | 1048 |
| 427 | 20241209 | 120100 | 1491480830 | 9890 | 9900 | 9900 | 9890 | 203 |
| 428 | 20241209 | 120000 | 1489471230 | 9910 | 9910 | 9910 | 9910 | 3 |
| 429 | 20241209 | 115900 | 1489441500 | 9900 | 9940 | 9940 | 9900 | 3884 |
| 430 | 20241209 | 115800 | 1450947760 | 9940 | 9910 | 9940 | 9900 | 2078 |
| 431 | 20241209 | 115700 | 1430343470 | 9900 | 9910 | 9910 | 9900 | 239 |
| 432 | 20241209 | 115600 | 1427977060 | 9910 | 9910 | 9920 | 9900 | 44 |
| 433 | 20241209 | 115500 | 1427541290 | 9900 | 9910 | 9910 | 9900 | 230 |
| 434 | 20241209 | 115400 | 1425263740 | 9900 | 9910 | 9910 | 9900 | 500 |
| 435 | 20241209 | 115300 | 1420313000 | 9910 | 9920 | 9920 | 9910 | 870 |
| 436 | 20241209 | 115200 | 1411691050 | 9920 | 9910 | 9920 | 9910 | 17 |
| 437 | 20241209 | 115100 | 1411522430 | 9920 | 9930 | 9930 | 9920 | 1237 |
| 438 | 20241209 | 115000 | 1399250080 | 9930 | 9950 | 9950 | 9930 | 138 |
| 439 | 20241209 | 114900 | 1397879680 | 9920 | 9920 | 9920 | 9920 | 0 |
| 440 | 20241209 | 114800 | 1397879680 | 9920 | 9950 | 9950 | 9920 | 373 |
| 441 | 20241209 | 114700 | 1394173800 | 9950 | 9920 | 9950 | 9920 | 293 |
| 442 | 20241209 | 114600 | 1391264240 | 9920 | 9950 | 9950 | 9920 | 211 |
| 443 | 20241209 | 114500 | 1389170790 | 9950 | 9920 | 9950 | 9920 | 634 |
| 444 | 20241209 | 114400 | 1382878390 | 9920 | 9920 | 9920 | 9920 | 3 |
| 445 | 20241209 | 114300 | 1382848630 | 9950 | 9950 | 9950 | 9950 | 10 |
| 446 | 20241209 | 114200 | 1382749130 | 9930 | 9930 | 9950 | 9930 | 1025 |
| 447 | 20241209 | 114100 | 1372569860 | 9950 | 9950 | 9950 | 9950 | 3 |
| 448 | 20241209 | 114000 | 1372540010 | 9950 | 9940 | 9950 | 9940 | 10 |
| 449 | 20241209 | 113900 | 1372440530 | 9960 | 9960 | 9960 | 9960 | 64 |
| 450 | 20241209 | 113800 | 1371803090 | 9960 | 9950 | 9960 | 9940 | 1072 |
| 451 | 20241209 | 113700 | 1361145990 | 9960 | 9960 | 9960 | 9960 | 0 |
| 452 | 20241209 | 113600 | 1361145990 | 9960 | 9960 | 9960 | 9960 | 2 |
| 453 | 20241209 | 113500 | 1361126070 | 9960 | 9960 | 9960 | 9960 | 4 |
| 454 | 20241209 | 113400 | 1361086230 | 9930 | 9930 | 9930 | 9930 | 1 |
| 455 | 20241209 | 113300 | 1361076300 | 9940 | 9940 | 9960 | 9940 | 159 |
| 456 | 20241209 | 113200 | 1359495810 | 9940 | 9940 | 9940 | 9940 | 289 |
| 457 | 20241209 | 113100 | 1356623150 | 9940 | 9940 | 9940 | 9940 | 3 |
| 458 | 20241209 | 113000 | 1356593330 | 9930 | 9930 | 9940 | 9930 | 502 |
| 459 | 20241209 | 112900 | 1351603470 | 9930 | 9910 | 9930 | 9900 | 248 |
| 460 | 20241209 | 112800 | 1349145990 | 9900 | 9910 | 9910 | 9900 | 183 |
| 461 | 20241209 | 112700 | 1347334280 | 9900 | 9920 | 9920 | 9900 | 4187 |
| 462 | 20241209 | 112600 | 1305844930 | 9930 | 9940 | 9940 | 9920 | 26 |
| 463 | 20241209 | 112500 | 1305586910 | 9920 | 9930 | 9930 | 9920 | 410 |
| 464 | 20241209 | 112400 | 1301519700 | 9920 | 9920 | 9930 | 9920 | 587 |
| 465 | 20241209 | 112300 | 1295695210 | 9930 | 9930 | 9930 | 9930 | 124 |
| 466 | 20241209 | 112200 | 1294463890 | 9930 | 9930 | 9930 | 9930 | 27 |
| 467 | 20241209 | 112100 | 1294195780 | 9930 | 9960 | 9960 | 9930 | 423 |
| 468 | 20241209 | 112000 | 1289989990 | 9950 | 9950 | 9950 | 9950 | 29 |
| 469 | 20241209 | 111900 | 1289701440 | 9950 | 9950 | 9950 | 9950 | 128 |
| 470 | 20241209 | 111800 | 1288427840 | 9950 | 9950 | 9950 | 9950 | 15 |
| 471 | 20241209 | 111700 | 1288278590 | 9950 | 9950 | 9950 | 9950 | 268 |
| 472 | 20241209 | 111600 | 1285611990 | 9950 | 9940 | 9950 | 9930 | 42 |
| 473 | 20241209 | 111500 | 1285194800 | 9930 | 9930 | 9930 | 9930 | 0 |
| 474 | 20241209 | 111400 | 1285194800 | 9930 | 9940 | 9940 | 9930 | 24 |
| 475 | 20241209 | 111300 | 1284956470 | 9930 | 9930 | 9950 | 9930 | 733 |
| 476 | 20241209 | 111200 | 1277677620 | 9950 | 9950 | 9950 | 9950 | 1 |
| 477 | 20241209 | 111100 | 1277667670 | 9950 | 9950 | 9950 | 9950 | 26 |
| 478 | 20241209 | 111000 | 1277408970 | 9920 | 9920 | 9920 | 9910 | 422 |
| 479 | 20241209 | 110900 | 1273223640 | 9920 | 9950 | 9950 | 9920 | 372 |
| 480 | 20241209 | 110800 | 1269533330 | 9920 | 9930 | 9950 | 9920 | 1600 |
| 481 | 20241209 | 110700 | 1253650520 | 9930 | 9950 | 9950 | 9930 | 151 |
| 482 | 20241209 | 110600 | 1252148130 | 9950 | 9940 | 9950 | 9940 | 66 |
| 483 | 20241209 | 110500 | 1251491590 | 9930 | 9940 | 9950 | 9920 | 1431 |
| 484 | 20241209 | 110400 | 1237279750 | 9940 | 9950 | 9950 | 9940 | 619 |
| 485 | 20241209 | 110300 | 1231126700 | 9940 | 9950 | 9950 | 9940 | 13 |
| 486 | 20241209 | 110200 | 1230997380 | 9950 | 9950 | 9950 | 9940 | 687 |
| 487 | 20241209 | 110100 | 1224165510 | 9950 | 9960 | 9960 | 9950 | 1351 |
| 488 | 20241209 | 110000 | 1210722410 | 9960 | 9960 | 9960 | 9960 | 189 |
| 489 | 20241209 | 105900 | 1208839970 | 9960 | 9960 | 9960 | 9960 | 4 |
| 490 | 20241209 | 105800 | 1208800130 | 9960 | 9960 | 9960 | 9950 | 1078 |
| 491 | 20241209 | 105700 | 1198063990 | 9960 | 9960 | 9960 | 9960 | 2 |
| 492 | 20241209 | 105600 | 1198044070 | 9960 | 9960 | 9960 | 9960 | 32 |
| 493 | 20241209 | 105500 | 1197725350 | 9950 | 9950 | 9950 | 9950 | 13 |
| 494 | 20241209 | 105400 | 1197596000 | 9950 | 9960 | 9960 | 9950 | 292 |
| 495 | 20241209 | 105300 | 1194690590 | 9960 | 9980 | 9980 | 9960 | 2782 |
| 496 | 20241209 | 105200 | 1166956150 | 9970 | 10000 | 10000 | 9970 | 4 |
| 497 | 20241209 | 105100 | 1166916180 | 9970 | 9980 | 9990 | 9970 | 791 |
| 498 | 20241209 | 105000 | 1159021900 | 9990 | 9990 | 9990 | 9980 | 1005 |
| 499 | 20241209 | 104900 | 1148987940 | 10000 | 10000 | 10000 | 10000 | 70 |
| 500 | 20241209 | 104800 | 1148287940 | 10000 | 10000 | 10000 | 10000 | 10 |
| 501 | 20241209 | 104700 | 1148187940 | 9990 | 10000 | 10000 | 9990 | 27 |
| 502 | 20241209 | 104600 | 1147918170 | 9990 | 9990 | 9990 | 9990 | 24 |
| 503 | 20241209 | 104500 | 1147678410 | 9990 | 9990 | 9990 | 9990 | 310 |
| 504 | 20241209 | 104400 | 1144581510 | 9990 | 9990 | 9990 | 9990 | 1000 |
| 505 | 20241209 | 104300 | 1134591510 | 9990 | 10000 | 10000 | 9990 | 1001 |
| 506 | 20241209 | 104200 | 1124591510 | 9990 | 10000 | 10000 | 9990 | 276 |
| 507 | 20241209 | 104100 | 1121834210 | 10000 | 10000 | 10000 | 9990 | 864 |
| 508 | 20241209 | 104000 | 1113194800 | 10010 | 10010 | 10010 | 10010 | 146 |
| 509 | 20241209 | 103900 | 1111733340 | 10000 | 10000 | 10000 | 10000 | 231 |
| 510 | 20241209 | 103800 | 1109423340 | 10000 | 10000 | 10000 | 10000 | 1400 |
| 511 | 20241209 | 103700 | 1095423340 | 10000 | 10000 | 10000 | 10000 | 122 |
| 512 | 20241209 | 103600 | 1094203340 | 10000 | 10000 | 10000 | 10000 | 1005 |
| 513 | 20241209 | 103500 | 1084153340 | 9990 | 9980 | 9990 | 9980 | 255 |
| 514 | 20241209 | 103400 | 1081605940 | 9980 | 9980 | 9980 | 9980 | 67 |
| 515 | 20241209 | 103300 | 1080937280 | 9980 | 9990 | 9990 | 9980 | 319 |
| 516 | 20241209 | 103200 | 1077752810 | 10000 | 10000 | 10000 | 10000 | 3 |
| 517 | 20241209 | 103100 | 1077722810 | 9990 | 9990 | 9990 | 9980 | 659 |
| 518 | 20241209 | 103000 | 1071142640 | 9990 | 9970 | 9990 | 9970 | 826 |
| 519 | 20241209 | 102900 | 1062907240 | 9970 | 9970 | 9970 | 9970 | 5 |
| 520 | 20241209 | 102800 | 1062857390 | 9960 | 9990 | 9990 | 9960 | 620 |
| 521 | 20241209 | 102700 | 1056676830 | 9990 | 9970 | 9990 | 9970 | 128 |
| 522 | 20241209 | 102600 | 1055400590 | 9970 | 9980 | 9980 | 9960 | 794 |
| 523 | 20241209 | 102500 | 1047477710 | 9980 | 9970 | 9980 | 9950 | 2334 |
| 524 | 20241209 | 102400 | 1024236070 | 9970 | 9970 | 9970 | 9970 | 139 |
| 525 | 20241209 | 102300 | 1022850240 | 9970 | 9990 | 9990 | 9960 | 16 |
| 526 | 20241209 | 102200 | 1022690610 | 10000 | 10000 | 10000 | 9970 | 3377 |
| 527 | 20241209 | 102100 | 989010160 | 10000 | 10000 | 10000 | 9980 | 89 |
| 528 | 20241209 | 102000 | 988120860 | 10000 | 9990 | 10000 | 9990 | 80 |
| 529 | 20241209 | 101900 | 987321450 | 10000 | 9990 | 10000 | 9980 | 725 |
| 530 | 20241209 | 101800 | 980079260 | 10020 | 10020 | 10020 | 10020 | 101 |
| 531 | 20241209 | 101700 | 979067240 | 10020 | 10000 | 10020 | 9990 | 204 |
| 532 | 20241209 | 101600 | 977029050 | 10020 | 10020 | 10020 | 10020 | 1 |
| 533 | 20241209 | 101500 | 977019030 | 10000 | 10000 | 10000 | 9990 | 492 |
| 534 | 20241209 | 101400 | 972099170 | 10000 | 10000 | 10000 | 10000 | 5 |
| 535 | 20241209 | 101300 | 972049170 | 10020 | 10010 | 10020 | 10010 | 34 |
| 536 | 20241209 | 101200 | 971708740 | 10010 | 10010 | 10010 | 10010 | 0 |
| 537 | 20241209 | 101100 | 971708740 | 10010 | 10020 | 10020 | 10010 | 4 |
| 538 | 20241209 | 101000 | 971668680 | 10020 | 10020 | 10020 | 10020 | 195 |
| 539 | 20241209 | 100900 | 969714780 | 10020 | 10020 | 10030 | 10020 | 384 |
| 540 | 20241209 | 100800 | 965866990 | 10040 | 10040 | 10040 | 10020 | 258 |
| 541 | 20241209 | 100700 | 963280590 | 10020 | 10040 | 10040 | 10020 | 51 |
| 542 | 20241209 | 100600 | 962769320 | 10040 | 10040 | 10050 | 10040 | 15 |
| 543 | 20241209 | 100500 | 962618650 | 10050 | 10050 | 10050 | 10050 | 619 |
| 544 | 20241209 | 100400 | 956397700 | 10010 | 10040 | 10050 | 10010 | 437 |
| 545 | 20241209 | 100300 | 952013910 | 10020 | 10010 | 10020 | 9990 | 412 |
| 546 | 20241209 | 100200 | 947896310 | 10010 | 9990 | 10010 | 9990 | 64 |
| 547 | 20241209 | 100100 | 947256690 | 9990 | 10000 | 10000 | 9990 | 134 |
| 548 | 20241209 | 100000 | 945917950 | 10010 | 10020 | 10020 | 10010 | 11 |
| 549 | 20241209 | 095900 | 945807830 | 10020 | 10000 | 10020 | 9990 | 119 |
| 550 | 20241209 | 095800 | 944617970 | 10000 | 10000 | 10000 | 10000 | 93 |
| 551 | 20241209 | 095700 | 943687970 | 9990 | 9990 | 9990 | 9990 | 1443 |
| 552 | 20241209 | 095600 | 929272400 | 9990 | 9990 | 10010 | 9990 | 5509 |
| 553 | 20241209 | 095500 | 874234580 | 9990 | 9970 | 9990 | 9960 | 523 |
| 554 | 20241209 | 095400 | 869020750 | 9970 | 9970 | 9980 | 9970 | 114 |
| 555 | 20241209 | 095300 | 867884070 | 9970 | 9990 | 10000 | 9970 | 718 |
| 556 | 20241209 | 095200 | 860718620 | 9990 | 9990 | 9990 | 9990 | 145 |
| 557 | 20241209 | 095100 | 859270070 | 10000 | 10000 | 10000 | 10000 | 194 |
| 558 | 20241209 | 095000 | 857330070 | 10000 | 10020 | 10020 | 10000 | 3586 |
| 559 | 20241209 | 094900 | 821467890 | 10020 | 10000 | 10020 | 10000 | 401 |
| 560 | 20241209 | 094800 | 817457470 | 10000 | 10040 | 10040 | 10000 | 350 |
| 561 | 20241209 | 094700 | 813951570 | 10040 | 10050 | 10050 | 10040 | 8 |
| 562 | 20241209 | 094600 | 813871180 | 10020 | 9990 | 10020 | 9990 | 3950 |
| 563 | 20241209 | 094500 | 774372690 | 9990 | 10000 | 10000 | 9990 | 145 |
| 564 | 20241209 | 094400 | 772923210 | 10000 | 10010 | 10010 | 9990 | 2010 |
| 565 | 20241209 | 094300 | 752841180 | 10000 | 10000 | 10010 | 10000 | 485 |
| 566 | 20241209 | 094200 | 747989550 | 10000 | 10010 | 10010 | 10000 | 31 |
| 567 | 20241209 | 094100 | 747679290 | 10010 | 10020 | 10020 | 10010 | 83 |
| 568 | 20241209 | 094000 | 746848440 | 10030 | 10020 | 10030 | 10010 | 198 |
| 569 | 20241209 | 093900 | 744864130 | 10020 | 10000 | 10020 | 10000 | 3485 |
| 570 | 20241209 | 093800 | 710013970 | 9990 | 10000 | 10000 | 9990 | 531 |
| 571 | 20241209 | 093700 | 704708910 | 9990 | 9990 | 9990 | 9990 | 1570 |
| 572 | 20241209 | 093600 | 689024610 | 9990 | 9970 | 9990 | 9950 | 3436 |
| 573 | 20241209 | 093500 | 654739360 | 9970 | 9980 | 9980 | 9960 | 377 |
| 574 | 20241209 | 093400 | 650982050 | 9980 | 10000 | 10000 | 9980 | 368 |
| 575 | 20241209 | 093300 | 647304800 | 9990 | 9980 | 10000 | 9980 | 95 |
| 576 | 20241209 | 093200 | 646356450 | 9980 | 9920 | 9980 | 9900 | 6854 |
| 577 | 20241209 | 093100 | 578291720 | 9920 | 9920 | 9920 | 9900 | 690 |
| 578 | 20241209 | 093000 | 571456850 | 9920 | 9910 | 9920 | 9890 | 2940 |
| 579 | 20241209 | 092900 | 542352430 | 9910 | 9930 | 9930 | 9910 | 2841 |
| 580 | 20241209 | 092800 | 514183840 | 9930 | 9920 | 9930 | 9920 | 275 |
| 581 | 20241209 | 092700 | 511455790 | 9920 | 9910 | 9920 | 9910 | 667 |
| 582 | 20241209 | 092600 | 504844670 | 9920 | 9910 | 9940 | 9900 | 999 |
| 583 | 20241209 | 092500 | 494953270 | 9900 | 9940 | 9950 | 9900 | 5485 |
| 584 | 20241209 | 092400 | 440569410 | 9940 | 10000 | 10010 | 9940 | 3296 |
| 585 | 20241209 | 092300 | 407753340 | 9970 | 9980 | 10030 | 9970 | 1407 |
| 586 | 20241209 | 092200 | 393724780 | 10000 | 10000 | 10000 | 10000 | 225 |
| 587 | 20241209 | 092100 | 391474780 | 10000 | 10000 | 10000 | 9980 | 478 |
| 588 | 20241209 | 092000 | 386695060 | 10000 | 9980 | 10000 | 9980 | 64 |
| 589 | 20241209 | 091900 | 386055890 | 9990 | 10020 | 10030 | 9980 | 1980 |
| 590 | 20241209 | 091800 | 366245380 | 10020 | 10020 | 10030 | 10020 | 640 |
| 591 | 20241209 | 091700 | 359830450 | 10020 | 10010 | 10020 | 10010 | 791 |
| 592 | 20241209 | 091600 | 351912160 | 9990 | 9990 | 10010 | 9980 | 566 |
| 593 | 20241209 | 091500 | 346257980 | 10010 | 9980 | 10010 | 9950 | 1840 |
| 594 | 20241209 | 091400 | 327919680 | 9980 | 9980 | 10020 | 9970 | 408 |
| 595 | 20241209 | 091300 | 323840240 | 9980 | 10040 | 10040 | 9950 | 4114 |
| 596 | 20241209 | 091200 | 282816210 | 10030 | 9990 | 10030 | 9990 | 851 |
| 597 | 20241209 | 091100 | 274282770 | 9990 | 9960 | 10000 | 9960 | 345 |
| 598 | 20241209 | 091000 | 270839000 | 9960 | 9950 | 9960 | 9950 | 834 |
| 599 | 20241209 | 090900 | 262540140 | 9920 | 9960 | 9980 | 9920 | 1177 |
| 600 | 20241209 | 090800 | 250833430 | 9950 | 9980 | 9980 | 9940 | 3256 |
| 601 | 20241209 | 090700 | 218355210 | 9980 | 9940 | 9990 | 9940 | 355 |
| 602 | 20241209 | 090600 | 214824930 | 9940 | 9940 | 9970 | 9900 | 7325 |
| 603 | 20241209 | 090500 | 142140730 | 9970 | 9920 | 9990 | 9910 | 1023 |
| 604 | 20241209 | 090400 | 131962530 | 9910 | 9990 | 10030 | 9910 | 2959 |
| 605 | 20241209 | 090300 | 102558470 | 9990 | 10000 | 10000 | 9900 | 3355 |
| 606 | 20241209 | 090200 | 69065220 | 9990 | 10100 | 10100 | 9990 | 3640 |
| 607 | 20241209 | 090100 | 32596530 | 10100 | 10210 | 10210 | 10050 | 2395 |
| 608 | 20241209 | 090000 | 8341490 | 10210 | 10250 | 10250 | 10210 | 813 |