31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 192600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 8023 |
| 3 | 20241202 | 192500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 4 | 20241202 | 192400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 5 | 20241202 | 192300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 6 | 20241202 | 192200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 7 | 20241202 | 192100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 8 | 20241202 | 192000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 9 | 20241202 | 191900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 10 | 20241202 | 191800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 11 | 20241202 | 191700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 12 | 20241202 | 191600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 13 | 20241202 | 191500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 14 | 20241202 | 191400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 15 | 20241202 | 191300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 16 | 20241202 | 191200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 17 | 20241202 | 191100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 18 | 20241202 | 191000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 19 | 20241202 | 190900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 20 | 20241202 | 190800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 21 | 20241202 | 190700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 22 | 20241202 | 190600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 23 | 20241202 | 190500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 24 | 20241202 | 190400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 25 | 20241202 | 190300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 26 | 20241202 | 190200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 27 | 20241202 | 190100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 28 | 20241202 | 190000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 29 | 20241202 | 185900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 30 | 20241202 | 185800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 31 | 20241202 | 185700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 32 | 20241202 | 185600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 8023 |
| 33 | 20241202 | 185500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 34 | 20241202 | 185400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 35 | 20241202 | 185300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 36 | 20241202 | 185200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 37 | 20241202 | 185100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 38 | 20241202 | 185000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 39 | 20241202 | 184900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 40 | 20241202 | 184800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 41 | 20241202 | 184700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 42 | 20241202 | 184600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 43 | 20241202 | 184500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 44 | 20241202 | 184400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 45 | 20241202 | 184300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 46 | 20241202 | 184200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 47 | 20241202 | 184100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 48 | 20241202 | 184000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 49 | 20241202 | 183900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 50 | 20241202 | 183800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 51 | 20241202 | 183700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 52 | 20241202 | 183600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 53 | 20241202 | 183500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 54 | 20241202 | 183400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 55 | 20241202 | 183300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 56 | 20241202 | 183200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 57 | 20241202 | 183100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 58 | 20241202 | 183000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 59 | 20241202 | 182900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 60 | 20241202 | 182800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 61 | 20241202 | 182700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 62 | 20241202 | 182600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 8023 |
| 63 | 20241202 | 182500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 64 | 20241202 | 182400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 65 | 20241202 | 182300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 66 | 20241202 | 182200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 67 | 20241202 | 182100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 68 | 20241202 | 182000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 69 | 20241202 | 181900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 70 | 20241202 | 181800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 71 | 20241202 | 181700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 72 | 20241202 | 181600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 73 | 20241202 | 181500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 74 | 20241202 | 181400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 75 | 20241202 | 181300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 76 | 20241202 | 181200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 77 | 20241202 | 181100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 78 | 20241202 | 181000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 79 | 20241202 | 180900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 80 | 20241202 | 180800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 81 | 20241202 | 180700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 82 | 20241202 | 180600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 83 | 20241202 | 180500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 84 | 20241202 | 180400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 85 | 20241202 | 180300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 86 | 20241202 | 180200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 87 | 20241202 | 180100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 88 | 20241202 | 180000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 89 | 20241202 | 175900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 90 | 20241202 | 175800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 91 | 20241202 | 175700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 92 | 20241202 | 175600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 8023 |
| 93 | 20241202 | 175500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 94 | 20241202 | 175400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 95 | 20241202 | 175300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 96 | 20241202 | 175200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 97 | 20241202 | 175100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 98 | 20241202 | 175000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 99 | 20241202 | 174900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 100 | 20241202 | 174800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 101 | 20241202 | 174700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 102 | 20241202 | 174600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 103 | 20241202 | 174500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 104 | 20241202 | 174400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 105 | 20241202 | 174300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 106 | 20241202 | 174200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 107 | 20241202 | 174100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 108 | 20241202 | 174000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 109 | 20241202 | 173900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 110 | 20241202 | 173800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 111 | 20241202 | 173700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 112 | 20241202 | 173600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 113 | 20241202 | 173500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 114 | 20241202 | 173400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 115 | 20241202 | 173300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 116 | 20241202 | 173200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 117 | 20241202 | 173100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 118 | 20241202 | 173000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 119 | 20241202 | 172900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 120 | 20241202 | 172800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 121 | 20241202 | 172700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 122 | 20241202 | 172600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 8023 |
| 123 | 20241202 | 172500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 124 | 20241202 | 172400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 125 | 20241202 | 172300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 126 | 20241202 | 172200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 127 | 20241202 | 172100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 128 | 20241202 | 172000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 129 | 20241202 | 171900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 130 | 20241202 | 171800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 131 | 20241202 | 171700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 132 | 20241202 | 171600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 133 | 20241202 | 171500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 134 | 20241202 | 171400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 135 | 20241202 | 171300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 136 | 20241202 | 171200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 137 | 20241202 | 171100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 138 | 20241202 | 171000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 139 | 20241202 | 170900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 140 | 20241202 | 170800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 141 | 20241202 | 170700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 142 | 20241202 | 170600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 143 | 20241202 | 170500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 144 | 20241202 | 170400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 145 | 20241202 | 170300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 146 | 20241202 | 170200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 147 | 20241202 | 170100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 148 | 20241202 | 170000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 149 | 20241202 | 165900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 150 | 20241202 | 165800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 151 | 20241202 | 165700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 152 | 20241202 | 165600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 8023 |
| 153 | 20241202 | 165500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 154 | 20241202 | 165400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 155 | 20241202 | 165300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 156 | 20241202 | 165200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 157 | 20241202 | 165100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 158 | 20241202 | 165000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 159 | 20241202 | 164900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 160 | 20241202 | 164800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 161 | 20241202 | 164700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 162 | 20241202 | 164600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 163 | 20241202 | 164500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 164 | 20241202 | 164400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 165 | 20241202 | 164300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 166 | 20241202 | 164200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 167 | 20241202 | 164100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 168 | 20241202 | 164000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 169 | 20241202 | 163900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 170 | 20241202 | 163800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 171 | 20241202 | 163700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 172 | 20241202 | 163600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 173 | 20241202 | 163500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 174 | 20241202 | 163400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 175 | 20241202 | 163300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 176 | 20241202 | 163200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 177 | 20241202 | 163100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 178 | 20241202 | 163000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 179 | 20241202 | 162900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 180 | 20241202 | 162800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 181 | 20241202 | 162700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 182 | 20241202 | 162600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 8023 |
| 183 | 20241202 | 162500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 184 | 20241202 | 162400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 185 | 20241202 | 162300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 186 | 20241202 | 162200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 187 | 20241202 | 162100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 188 | 20241202 | 162000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 189 | 20241202 | 161900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 190 | 20241202 | 161800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 191 | 20241202 | 161700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 192 | 20241202 | 161600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 193 | 20241202 | 161500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 194 | 20241202 | 161400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 195 | 20241202 | 161300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 196 | 20241202 | 161200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 197 | 20241202 | 161100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 198 | 20241202 | 161000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20241202 | 160900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20241202 | 160800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20241202 | 160700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20241202 | 160600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20241202 | 160500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20241202 | 160400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20241202 | 160300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20241202 | 160200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 207 | 20241202 | 160100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 208 | 20241202 | 160000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 209 | 20241202 | 155900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 210 | 20241202 | 155800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 211 | 20241202 | 155700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 212 | 20241202 | 155600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 8023 |
| 213 | 20241202 | 155500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 214 | 20241202 | 155400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 215 | 20241202 | 155300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 216 | 20241202 | 155200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 217 | 20241202 | 155100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 218 | 20241202 | 155000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 219 | 20241202 | 154900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 220 | 20241202 | 154800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 221 | 20241202 | 154700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 222 | 20241202 | 154600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 223 | 20241202 | 154500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 224 | 20241202 | 154400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 225 | 20241202 | 154300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 226 | 20241202 | 154200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 227 | 20241202 | 154100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 228 | 20241202 | 154000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 229 | 20241202 | 153900 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 230 | 20241202 | 153800 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 231 | 20241202 | 153700 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 232 | 20241202 | 153600 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 233 | 20241202 | 153500 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 234 | 20241202 | 153400 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 235 | 20241202 | 153300 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 236 | 20241202 | 153200 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 237 | 20241202 | 153100 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 238 | 20241202 | 153000 | 2000770840 | 3660 | 3660 | 3660 | 3660 | 8023 |
| 239 | 20241202 | 152900 | 1971406660 | 3670 | 3670 | 3670 | 3670 | 0 |
| 240 | 20241202 | 152800 | 1971406660 | 3670 | 3670 | 3670 | 3670 | 0 |
| 241 | 20241202 | 152700 | 1971406660 | 3670 | 3670 | 3670 | 3670 | 0 |
| 242 | 20241202 | 152600 | 1971406660 | 3670 | 3670 | 3670 | 3670 | 0 |
| 243 | 20241202 | 152500 | 1971406660 | 3670 | 3670 | 3670 | 3670 | 0 |
| 244 | 20241202 | 152400 | 1971406660 | 3670 | 3670 | 3670 | 3670 | 0 |
| 245 | 20241202 | 152300 | 1971406660 | 3670 | 3670 | 3670 | 3670 | 0 |
| 246 | 20241202 | 152200 | 1971406660 | 3670 | 3670 | 3670 | 3670 | 0 |
| 247 | 20241202 | 152100 | 1971406660 | 3670 | 3670 | 3670 | 3670 | 0 |
| 248 | 20241202 | 152000 | 1971406660 | 3670 | 3670 | 3670 | 3670 | 0 |
| 249 | 20241202 | 151900 | 1971406660 | 3670 | 3655 | 3670 | 3655 | 4119 |
| 250 | 20241202 | 151800 | 1956334875 | 3650 | 3650 | 3650 | 3650 | 501 |
| 251 | 20241202 | 151700 | 1954506225 | 3650 | 3650 | 3650 | 3645 | 1791 |
| 252 | 20241202 | 151600 | 1947969500 | 3650 | 3660 | 3660 | 3650 | 3381 |
| 253 | 20241202 | 151500 | 1935622115 | 3665 | 3660 | 3665 | 3650 | 2404 |
| 254 | 20241202 | 151400 | 1926831030 | 3655 | 3655 | 3660 | 3650 | 6362 |
| 255 | 20241202 | 151300 | 1903603140 | 3655 | 3650 | 3660 | 3650 | 498 |
| 256 | 20241202 | 151200 | 1901784560 | 3650 | 3655 | 3655 | 3645 | 3778 |
| 257 | 20241202 | 151100 | 1887989710 | 3650 | 3630 | 3655 | 3630 | 3083 |
| 258 | 20241202 | 151000 | 1876738175 | 3630 | 3665 | 3665 | 3610 | 14410 |
| 259 | 20241202 | 150900 | 1824216810 | 3665 | 3670 | 3670 | 3665 | 2153 |
| 260 | 20241202 | 150800 | 1816325170 | 3670 | 3665 | 3670 | 3665 | 2450 |
| 261 | 20241202 | 150700 | 1807344780 | 3670 | 3675 | 3675 | 3665 | 14733 |
| 262 | 20241202 | 150600 | 1753325185 | 3675 | 3690 | 3690 | 3675 | 1325 |
| 263 | 20241202 | 150500 | 1748447790 | 3690 | 3680 | 3690 | 3675 | 3470 |
| 264 | 20241202 | 150400 | 1735680845 | 3680 | 3690 | 3690 | 3680 | 732 |
| 265 | 20241202 | 150300 | 1732983105 | 3690 | 3680 | 3690 | 3680 | 437 |
| 266 | 20241202 | 150200 | 1731371680 | 3680 | 3690 | 3690 | 3680 | 288 |
| 267 | 20241202 | 150100 | 1730310040 | 3690 | 3690 | 3690 | 3680 | 1411 |
| 268 | 20241202 | 150000 | 1725116115 | 3690 | 3690 | 3690 | 3690 | 298 |
| 269 | 20241202 | 145900 | 1724016495 | 3690 | 3685 | 3690 | 3680 | 1025 |
| 270 | 20241202 | 145800 | 1720239625 | 3690 | 3690 | 3690 | 3685 | 324 |
| 271 | 20241202 | 145700 | 1719044730 | 3690 | 3700 | 3700 | 3690 | 242 |
| 272 | 20241202 | 145600 | 1718151640 | 3700 | 3700 | 3700 | 3695 | 476 |
| 273 | 20241202 | 145500 | 1716390450 | 3700 | 3700 | 3700 | 3700 | 0 |
| 274 | 20241202 | 145400 | 1716390450 | 3700 | 3700 | 3705 | 3700 | 214 |
| 275 | 20241202 | 145300 | 1715598645 | 3710 | 3685 | 3730 | 3680 | 2494 |
| 276 | 20241202 | 145200 | 1706359765 | 3680 | 3685 | 3700 | 3680 | 3437 |
| 277 | 20241202 | 145100 | 1693709670 | 3700 | 3695 | 3700 | 3685 | 2633 |
| 278 | 20241202 | 145000 | 1684003940 | 3695 | 3700 | 3700 | 3690 | 3750 |
| 279 | 20241202 | 144900 | 1670160040 | 3710 | 3710 | 3710 | 3700 | 12653 |
| 280 | 20241202 | 144800 | 1623314240 | 3710 | 3710 | 3710 | 3710 | 373 |
| 281 | 20241202 | 144700 | 1621930410 | 3710 | 3710 | 3710 | 3710 | 54 |
| 282 | 20241202 | 144600 | 1621730070 | 3710 | 3710 | 3710 | 3705 | 883 |
| 283 | 20241202 | 144500 | 1618457585 | 3710 | 3710 | 3710 | 3705 | 1531 |
| 284 | 20241202 | 144400 | 1612778485 | 3705 | 3710 | 3710 | 3700 | 14021 |
| 285 | 20241202 | 144300 | 1560842845 | 3710 | 3715 | 3715 | 3710 | 3340 |
| 286 | 20241202 | 144200 | 1548444920 | 3720 | 3720 | 3725 | 3720 | 899 |
| 287 | 20241202 | 144100 | 1545100550 | 3725 | 3710 | 3735 | 3710 | 38 |
| 288 | 20241202 | 144000 | 1544958790 | 3710 | 3720 | 3720 | 3710 | 11202 |
| 289 | 20241202 | 143900 | 1503306260 | 3725 | 3720 | 3725 | 3720 | 556 |
| 290 | 20241202 | 143800 | 1501237840 | 3725 | 3735 | 3735 | 3725 | 225 |
| 291 | 20241202 | 143700 | 1500399665 | 3720 | 3720 | 3720 | 3720 | 0 |
| 292 | 20241202 | 143600 | 1500399665 | 3720 | 3730 | 3730 | 3720 | 2140 |
| 293 | 20241202 | 143500 | 1492433120 | 3730 | 3730 | 3730 | 3730 | 71 |
| 294 | 20241202 | 143400 | 1492168290 | 3730 | 3730 | 3730 | 3725 | 405 |
| 295 | 20241202 | 143300 | 1490658235 | 3730 | 3730 | 3730 | 3725 | 317 |
| 296 | 20241202 | 143200 | 1489477295 | 3730 | 3730 | 3730 | 3730 | 200 |
| 297 | 20241202 | 143100 | 1488731295 | 3730 | 3730 | 3730 | 3725 | 128 |
| 298 | 20241202 | 143000 | 1488254130 | 3730 | 3725 | 3730 | 3725 | 1872 |
| 299 | 20241202 | 142900 | 1481280505 | 3730 | 3730 | 3730 | 3730 | 207 |
| 300 | 20241202 | 142800 | 1480508395 | 3740 | 3740 | 3740 | 3740 | 0 |
| 301 | 20241202 | 142700 | 1480508395 | 3740 | 3740 | 3740 | 3740 | 2 |
| 302 | 20241202 | 142600 | 1480500915 | 3730 | 3740 | 3740 | 3725 | 2188 |
| 303 | 20241202 | 142500 | 1472340055 | 3730 | 3730 | 3730 | 3730 | 2984 |
| 304 | 20241202 | 142400 | 1461209735 | 3740 | 3740 | 3740 | 3730 | 945 |
| 305 | 20241202 | 142300 | 1457684215 | 3740 | 3730 | 3740 | 3730 | 1296 |
| 306 | 20241202 | 142200 | 1452849935 | 3730 | 3730 | 3730 | 3730 | 50 |
| 307 | 20241202 | 142100 | 1452663435 | 3740 | 3740 | 3740 | 3740 | 1 |
| 308 | 20241202 | 142000 | 1452659695 | 3740 | 3730 | 3740 | 3730 | 1110 |
| 309 | 20241202 | 141900 | 1448519375 | 3730 | 3740 | 3740 | 3730 | 11 |
| 310 | 20241202 | 141800 | 1448478325 | 3725 | 3725 | 3725 | 3725 | 91 |
| 311 | 20241202 | 141700 | 1448139350 | 3720 | 3725 | 3725 | 3720 | 16 |
| 312 | 20241202 | 141600 | 1448079780 | 3725 | 3725 | 3725 | 3725 | 5 |
| 313 | 20241202 | 141500 | 1448061155 | 3725 | 3725 | 3725 | 3720 | 392 |
| 314 | 20241202 | 141400 | 1446601235 | 3730 | 3730 | 3730 | 3725 | 2770 |
| 315 | 20241202 | 141300 | 1436281625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 316 | 20241202 | 141200 | 1436281625 | 3730 | 3745 | 3745 | 3730 | 566 |
| 317 | 20241202 | 141100 | 1434169500 | 3745 | 3745 | 3745 | 3745 | 10 |
| 318 | 20241202 | 141000 | 1434132050 | 3745 | 3745 | 3745 | 3745 | 1 |
| 319 | 20241202 | 140900 | 1434128305 | 3740 | 3740 | 3740 | 3730 | 2917 |
| 320 | 20241202 | 140800 | 1423218755 | 3730 | 3730 | 3730 | 3725 | 966 |
| 321 | 20241202 | 140700 | 1419617705 | 3725 | 3730 | 3730 | 3720 | 4977 |
| 322 | 20241202 | 140600 | 1401085255 | 3735 | 3735 | 3735 | 3735 | 0 |
| 323 | 20241202 | 140500 | 1401085255 | 3735 | 3735 | 3735 | 3735 | 25 |
| 324 | 20241202 | 140400 | 1400991880 | 3730 | 3730 | 3730 | 3730 | 240 |
| 325 | 20241202 | 140300 | 1400096680 | 3735 | 3735 | 3735 | 3735 | 332 |
| 326 | 20241202 | 140200 | 1398856660 | 3740 | 3740 | 3740 | 3740 | 10 |
| 327 | 20241202 | 140100 | 1398819260 | 3750 | 3735 | 3750 | 3735 | 548 |
| 328 | 20241202 | 140000 | 1396764455 | 3735 | 3735 | 3735 | 3730 | 188 |
| 329 | 20241202 | 135900 | 1396062775 | 3735 | 3735 | 3735 | 3735 | 0 |
| 330 | 20241202 | 135800 | 1396062775 | 3735 | 3735 | 3735 | 3735 | 110 |
| 331 | 20241202 | 135700 | 1395651925 | 3730 | 3735 | 3735 | 3730 | 618 |
| 332 | 20241202 | 135600 | 1393346080 | 3730 | 3740 | 3740 | 3730 | 6064 |
| 333 | 20241202 | 135500 | 1370707655 | 3740 | 3750 | 3750 | 3740 | 2907 |
| 334 | 20241202 | 135400 | 1359835405 | 3750 | 3750 | 3750 | 3750 | 30 |
| 335 | 20241202 | 135300 | 1359722905 | 3750 | 3750 | 3750 | 3745 | 79 |
| 336 | 20241202 | 135200 | 1359426975 | 3745 | 3750 | 3750 | 3745 | 320 |
| 337 | 20241202 | 135100 | 1358228475 | 3745 | 3750 | 3750 | 3745 | 166 |
| 338 | 20241202 | 135000 | 1357606475 | 3750 | 3755 | 3755 | 3750 | 14 |
| 339 | 20241202 | 134900 | 1357553910 | 3750 | 3750 | 3750 | 3750 | 0 |
| 340 | 20241202 | 134800 | 1357553910 | 3750 | 3750 | 3750 | 3750 | 90 |
| 341 | 20241202 | 134700 | 1357216410 | 3750 | 3745 | 3750 | 3745 | 202 |
| 342 | 20241202 | 134600 | 1356459820 | 3745 | 3740 | 3745 | 3740 | 455 |
| 343 | 20241202 | 134500 | 1354758115 | 3745 | 3745 | 3745 | 3745 | 799 |
| 344 | 20241202 | 134400 | 1351765860 | 3755 | 3755 | 3755 | 3755 | 32 |
| 345 | 20241202 | 134300 | 1351645700 | 3755 | 3755 | 3755 | 3755 | 326 |
| 346 | 20241202 | 134200 | 1350421570 | 3755 | 3750 | 3755 | 3750 | 1760 |
| 347 | 20241202 | 134100 | 1343820015 | 3755 | 3755 | 3755 | 3755 | 0 |
| 348 | 20241202 | 134000 | 1343820015 | 3755 | 3755 | 3755 | 3755 | 126 |
| 349 | 20241202 | 133900 | 1343346885 | 3755 | 3755 | 3755 | 3755 | 212 |
| 350 | 20241202 | 133800 | 1342550825 | 3755 | 3760 | 3760 | 3755 | 596 |
| 351 | 20241202 | 133700 | 1340312690 | 3760 | 3755 | 3760 | 3755 | 409 |
| 352 | 20241202 | 133600 | 1338776770 | 3755 | 3755 | 3760 | 3755 | 151 |
| 353 | 20241202 | 133500 | 1338209755 | 3755 | 3755 | 3755 | 3750 | 354 |
| 354 | 20241202 | 133400 | 1336881590 | 3750 | 3750 | 3755 | 3750 | 750 |
| 355 | 20241202 | 133300 | 1334068025 | 3750 | 3750 | 3750 | 3750 | 346 |
| 356 | 20241202 | 133200 | 1332770525 | 3740 | 3740 | 3740 | 3740 | 730 |
| 357 | 20241202 | 133100 | 1330040325 | 3750 | 3750 | 3750 | 3750 | 1 |
| 358 | 20241202 | 133000 | 1330036575 | 3740 | 3740 | 3740 | 3740 | 0 |
| 359 | 20241202 | 132900 | 1330036575 | 3740 | 3740 | 3740 | 3740 | 0 |
| 360 | 20241202 | 132800 | 1330036575 | 3740 | 3740 | 3740 | 3740 | 3 |
| 361 | 20241202 | 132700 | 1330025355 | 3735 | 3745 | 3750 | 3735 | 202 |
| 362 | 20241202 | 132600 | 1329270350 | 3745 | 3740 | 3745 | 3740 | 38 |
| 363 | 20241202 | 132500 | 1329128065 | 3740 | 3735 | 3745 | 3730 | 5501 |
| 364 | 20241202 | 132400 | 1308603490 | 3735 | 3740 | 3740 | 3735 | 500 |
| 365 | 20241202 | 132300 | 1306735475 | 3740 | 3750 | 3750 | 3740 | 104 |
| 366 | 20241202 | 132200 | 1306346505 | 3735 | 3740 | 3740 | 3735 | 1000 |
| 367 | 20241202 | 132100 | 1302610980 | 3740 | 3740 | 3740 | 3735 | 353 |
| 368 | 20241202 | 132000 | 1301292260 | 3735 | 3740 | 3740 | 3735 | 300 |
| 369 | 20241202 | 131900 | 1300171750 | 3750 | 3750 | 3750 | 3750 | 1 |
| 370 | 20241202 | 131800 | 1300168000 | 3750 | 3750 | 3750 | 3750 | 10 |
| 371 | 20241202 | 131700 | 1300130500 | 3750 | 3740 | 3750 | 3730 | 7001 |
| 372 | 20241202 | 131600 | 1273981160 | 3740 | 3745 | 3745 | 3740 | 1472 |
| 373 | 20241202 | 131500 | 1268472420 | 3750 | 3755 | 3755 | 3750 | 672 |
| 374 | 20241202 | 131400 | 1265952370 | 3750 | 3750 | 3750 | 3750 | 1 |
| 375 | 20241202 | 131300 | 1265948620 | 3745 | 3745 | 3745 | 3745 | 0 |
| 376 | 20241202 | 131200 | 1265948620 | 3745 | 3745 | 3745 | 3745 | 0 |
| 377 | 20241202 | 131100 | 1265948620 | 3745 | 3745 | 3745 | 3745 | 0 |
| 378 | 20241202 | 131000 | 1265948620 | 3745 | 3745 | 3745 | 3745 | 339 |
| 379 | 20241202 | 130900 | 1264679065 | 3750 | 3750 | 3750 | 3750 | 0 |
| 380 | 20241202 | 130800 | 1264679065 | 3750 | 3745 | 3750 | 3745 | 1041 |
| 381 | 20241202 | 130700 | 1260780515 | 3750 | 3750 | 3755 | 3750 | 72 |
| 382 | 20241202 | 130600 | 1260510315 | 3750 | 3755 | 3755 | 3750 | 942 |
| 383 | 20241202 | 130500 | 1256977210 | 3755 | 3755 | 3755 | 3755 | 245 |
| 384 | 20241202 | 130400 | 1256057235 | 3755 | 3760 | 3760 | 3755 | 600 |
| 385 | 20241202 | 130300 | 1253803735 | 3760 | 3760 | 3760 | 3760 | 80 |
| 386 | 20241202 | 130200 | 1253502935 | 3755 | 3755 | 3755 | 3755 | 0 |
| 387 | 20241202 | 130100 | 1253502935 | 3755 | 3755 | 3755 | 3755 | 0 |
| 388 | 20241202 | 130000 | 1253502935 | 3755 | 3755 | 3755 | 3755 | 1 |
| 389 | 20241202 | 125900 | 1253499180 | 3775 | 3775 | 3775 | 3775 | 3 |
| 390 | 20241202 | 125800 | 1253487855 | 3755 | 3755 | 3755 | 3755 | 15 |
| 391 | 20241202 | 125700 | 1253431530 | 3760 | 3780 | 3780 | 3760 | 200 |
| 392 | 20241202 | 125600 | 1252677530 | 3780 | 3780 | 3780 | 3780 | 0 |
| 393 | 20241202 | 125500 | 1252677530 | 3780 | 3775 | 3780 | 3775 | 50 |
| 394 | 20241202 | 125400 | 1252488765 | 3760 | 3775 | 3775 | 3760 | 107 |
| 395 | 20241202 | 125300 | 1252085845 | 3775 | 3775 | 3775 | 3775 | 0 |
| 396 | 20241202 | 125200 | 1252085845 | 3775 | 3765 | 3775 | 3760 | 3203 |
| 397 | 20241202 | 125100 | 1240038720 | 3765 | 3765 | 3765 | 3765 | 227 |
| 398 | 20241202 | 125000 | 1239184065 | 3765 | 3765 | 3765 | 3760 | 2186 |
| 399 | 20241202 | 124900 | 1230953900 | 3760 | 3765 | 3765 | 3760 | 369 |
| 400 | 20241202 | 124800 | 1229564880 | 3765 | 3765 | 3765 | 3765 | 0 |
| 401 | 20241202 | 124700 | 1229564880 | 3765 | 3775 | 3775 | 3765 | 61 |
| 402 | 20241202 | 124600 | 1229335115 | 3780 | 3780 | 3780 | 3780 | 54 |
| 403 | 20241202 | 124500 | 1229130995 | 3780 | 3780 | 3780 | 3780 | 40 |
| 404 | 20241202 | 124400 | 1228979795 | 3780 | 3780 | 3780 | 3780 | 1 |
| 405 | 20241202 | 124300 | 1228976015 | 3760 | 3770 | 3770 | 3760 | 2200 |
| 406 | 20241202 | 124200 | 1220701100 | 3770 | 3770 | 3770 | 3770 | 1 |
| 407 | 20241202 | 124100 | 1220697330 | 3770 | 3770 | 3770 | 3770 | 25 |
| 408 | 20241202 | 124000 | 1220603080 | 3780 | 3780 | 3780 | 3780 | 12 |
| 409 | 20241202 | 123900 | 1220557720 | 3780 | 3765 | 3780 | 3765 | 1039 |
| 410 | 20241202 | 123800 | 1216636060 | 3765 | 3765 | 3765 | 3765 | 249 |
| 411 | 20241202 | 123700 | 1215698575 | 3765 | 3775 | 3775 | 3765 | 100 |
| 412 | 20241202 | 123600 | 1215322045 | 3780 | 3775 | 3780 | 3775 | 102 |
| 413 | 20241202 | 123500 | 1214936495 | 3765 | 3765 | 3765 | 3765 | 0 |
| 414 | 20241202 | 123400 | 1214936495 | 3765 | 3780 | 3780 | 3765 | 502 |
| 415 | 20241202 | 123300 | 1213038965 | 3760 | 3760 | 3760 | 3760 | 50 |
| 416 | 20241202 | 123200 | 1212850965 | 3755 | 3765 | 3765 | 3755 | 270 |
| 417 | 20241202 | 123100 | 1211835530 | 3760 | 3775 | 3775 | 3755 | 1853 |
| 418 | 20241202 | 123000 | 1204857190 | 3790 | 3765 | 3790 | 3765 | 5022 |
| 419 | 20241202 | 122900 | 1185867530 | 3765 | 3745 | 3765 | 3745 | 2548 |
| 420 | 20241202 | 122800 | 1176308255 | 3745 | 3745 | 3750 | 3745 | 995 |
| 421 | 20241202 | 122700 | 1172581960 | 3750 | 3750 | 3750 | 3750 | 0 |
| 422 | 20241202 | 122600 | 1172581960 | 3750 | 3750 | 3750 | 3745 | 1089 |
| 423 | 20241202 | 122500 | 1168503640 | 3745 | 3750 | 3750 | 3745 | 16 |
| 424 | 20241202 | 122400 | 1168443670 | 3745 | 3740 | 3745 | 3740 | 1643 |
| 425 | 20241202 | 122300 | 1162296325 | 3740 | 3740 | 3740 | 3740 | 500 |
| 426 | 20241202 | 122200 | 1160426325 | 3745 | 3745 | 3745 | 3745 | 571 |
| 427 | 20241202 | 122100 | 1158287930 | 3745 | 3740 | 3745 | 3740 | 659 |
| 428 | 20241202 | 122000 | 1155822975 | 3745 | 3745 | 3745 | 3745 | 0 |
| 429 | 20241202 | 121900 | 1155822975 | 3745 | 3740 | 3745 | 3740 | 579 |
| 430 | 20241202 | 121800 | 1153655870 | 3745 | 3740 | 3745 | 3740 | 2003 |
| 431 | 20241202 | 121700 | 1146164635 | 3750 | 3745 | 3750 | 3740 | 1127 |
| 432 | 20241202 | 121600 | 1141946605 | 3745 | 3745 | 3745 | 3745 | 300 |
| 433 | 20241202 | 121500 | 1140823105 | 3750 | 3755 | 3755 | 3750 | 789 |
| 434 | 20241202 | 121400 | 1137863355 | 3755 | 3750 | 3755 | 3750 | 55 |
| 435 | 20241202 | 121300 | 1137656855 | 3750 | 3745 | 3750 | 3745 | 862 |
| 436 | 20241202 | 121200 | 1134426075 | 3750 | 3750 | 3750 | 3750 | 0 |
| 437 | 20241202 | 121100 | 1134426075 | 3750 | 3750 | 3750 | 3745 | 644 |
| 438 | 20241202 | 121000 | 1132013585 | 3750 | 3750 | 3750 | 3750 | 1 |
| 439 | 20241202 | 120900 | 1132009835 | 3755 | 3745 | 3755 | 3745 | 207 |
| 440 | 20241202 | 120800 | 1131233210 | 3740 | 3740 | 3740 | 3740 | 25 |
| 441 | 20241202 | 120700 | 1131139710 | 3740 | 3745 | 3745 | 3740 | 1137 |
| 442 | 20241202 | 120600 | 1126886660 | 3745 | 3755 | 3755 | 3745 | 3 |
| 443 | 20241202 | 120500 | 1126875415 | 3740 | 3755 | 3755 | 3740 | 2102 |
| 444 | 20241202 | 120400 | 1119012885 | 3755 | 3755 | 3755 | 3755 | 226 |
| 445 | 20241202 | 120300 | 1118164255 | 3750 | 3755 | 3755 | 3750 | 803 |
| 446 | 20241202 | 120200 | 1115152995 | 3755 | 3755 | 3755 | 3755 | 1 |
| 447 | 20241202 | 120100 | 1115149240 | 3760 | 3745 | 3760 | 3745 | 1058 |
| 448 | 20241202 | 120000 | 1111186985 | 3745 | 3745 | 3745 | 3740 | 228 |
| 449 | 20241202 | 115900 | 1110333130 | 3745 | 3750 | 3750 | 3740 | 770 |
| 450 | 20241202 | 115800 | 1107449530 | 3750 | 3750 | 3750 | 3750 | 1 |
| 451 | 20241202 | 115700 | 1107445780 | 3745 | 3750 | 3750 | 3745 | 203 |
| 452 | 20241202 | 115600 | 1106685520 | 3760 | 3745 | 3760 | 3745 | 307 |
| 453 | 20241202 | 115500 | 1105535775 | 3745 | 3760 | 3760 | 3745 | 5196 |
| 454 | 20241202 | 115400 | 1086065220 | 3760 | 3765 | 3765 | 3760 | 253 |
| 455 | 20241202 | 115300 | 1085113930 | 3760 | 3760 | 3760 | 3760 | 30 |
| 456 | 20241202 | 115200 | 1085001130 | 3765 | 3765 | 3765 | 3765 | 0 |
| 457 | 20241202 | 115100 | 1085001130 | 3765 | 3760 | 3765 | 3760 | 49 |
| 458 | 20241202 | 115000 | 1084816820 | 3765 | 3765 | 3765 | 3765 | 0 |
| 459 | 20241202 | 114900 | 1084816820 | 3765 | 3765 | 3765 | 3765 | 207 |
| 460 | 20241202 | 114800 | 1084037465 | 3765 | 3765 | 3765 | 3765 | 0 |
| 461 | 20241202 | 114700 | 1084037465 | 3765 | 3765 | 3765 | 3765 | 151 |
| 462 | 20241202 | 114600 | 1083468950 | 3765 | 3765 | 3765 | 3765 | 865 |
| 463 | 20241202 | 114500 | 1080212225 | 3765 | 3755 | 3765 | 3755 | 62 |
| 464 | 20241202 | 114400 | 1079979305 | 3765 | 3765 | 3765 | 3765 | 2 |
| 465 | 20241202 | 114300 | 1079971775 | 3760 | 3760 | 3760 | 3755 | 408 |
| 466 | 20241202 | 114200 | 1078437710 | 3760 | 3760 | 3760 | 3760 | 5 |
| 467 | 20241202 | 114100 | 1078418910 | 3765 | 3755 | 3765 | 3750 | 101 |
| 468 | 20241202 | 114000 | 1078040130 | 3765 | 3755 | 3765 | 3755 | 186 |
| 469 | 20241202 | 113900 | 1077341690 | 3755 | 3755 | 3755 | 3755 | 10 |
| 470 | 20241202 | 113800 | 1077304140 | 3755 | 3755 | 3755 | 3755 | 134 |
| 471 | 20241202 | 113700 | 1076800970 | 3755 | 3760 | 3760 | 3755 | 12 |
| 472 | 20241202 | 113600 | 1076755905 | 3755 | 3760 | 3760 | 3755 | 78 |
| 473 | 20241202 | 113500 | 1076463010 | 3760 | 3760 | 3760 | 3760 | 0 |
| 474 | 20241202 | 113400 | 1076463010 | 3760 | 3760 | 3760 | 3760 | 1 |
| 475 | 20241202 | 113300 | 1076459250 | 3755 | 3755 | 3755 | 3755 | 200 |
| 476 | 20241202 | 113200 | 1075708250 | 3765 | 3765 | 3765 | 3765 | 0 |
| 477 | 20241202 | 113100 | 1075708250 | 3765 | 3765 | 3765 | 3765 | 302 |
| 478 | 20241202 | 113000 | 1074571220 | 3765 | 3750 | 3765 | 3745 | 460 |
| 479 | 20241202 | 112900 | 1072848380 | 3765 | 3765 | 3765 | 3765 | 0 |
| 480 | 20241202 | 112800 | 1072848380 | 3765 | 3765 | 3765 | 3765 | 0 |
| 481 | 20241202 | 112700 | 1072848380 | 3765 | 3765 | 3765 | 3750 | 510 |
| 482 | 20241202 | 112600 | 1070935730 | 3750 | 3765 | 3765 | 3750 | 501 |
| 483 | 20241202 | 112500 | 1069056825 | 3765 | 3765 | 3765 | 3765 | 10 |
| 484 | 20241202 | 112400 | 1069019175 | 3765 | 3745 | 3765 | 3745 | 140 |
| 485 | 20241202 | 112300 | 1068494675 | 3750 | 3750 | 3750 | 3745 | 1754 |
| 486 | 20241202 | 112200 | 1061921180 | 3750 | 3760 | 3760 | 3750 | 482 |
| 487 | 20241202 | 112100 | 1060110845 | 3770 | 3770 | 3770 | 3770 | 1 |
| 488 | 20241202 | 112000 | 1060107075 | 3770 | 3770 | 3770 | 3770 | 0 |
| 489 | 20241202 | 111900 | 1060107075 | 3770 | 3770 | 3770 | 3770 | 0 |
| 490 | 20241202 | 111800 | 1060107075 | 3770 | 3770 | 3770 | 3770 | 705 |
| 491 | 20241202 | 111700 | 1057449225 | 3770 | 3750 | 3770 | 3750 | 812 |
| 492 | 20241202 | 111600 | 1054404205 | 3750 | 3755 | 3755 | 3750 | 3906 |
| 493 | 20241202 | 111500 | 1039756160 | 3755 | 3770 | 3770 | 3755 | 95 |
| 494 | 20241202 | 111400 | 1039399055 | 3765 | 3770 | 3770 | 3765 | 112 |
| 495 | 20241202 | 111300 | 1038976845 | 3775 | 3775 | 3775 | 3765 | 363 |
| 496 | 20241202 | 111200 | 1037609605 | 3765 | 3775 | 3775 | 3760 | 154 |
| 497 | 20241202 | 111100 | 1037029800 | 3765 | 3770 | 3770 | 3765 | 1166 |
| 498 | 20241202 | 111000 | 1032639545 | 3775 | 3770 | 3775 | 3770 | 115 |
| 499 | 20241202 | 110900 | 1032205990 | 3770 | 3765 | 3770 | 3765 | 10 |
| 500 | 20241202 | 110800 | 1032168335 | 3770 | 3765 | 3770 | 3765 | 301 |
| 501 | 20241202 | 110700 | 1031035065 | 3760 | 3760 | 3760 | 3760 | 788 |
| 502 | 20241202 | 110600 | 1028072185 | 3760 | 3760 | 3760 | 3760 | 488 |
| 503 | 20241202 | 110500 | 1026237305 | 3760 | 3755 | 3760 | 3755 | 5438 |
| 504 | 20241202 | 110400 | 1005816425 | 3755 | 3755 | 3755 | 3755 | 266 |
| 505 | 20241202 | 110300 | 1004817595 | 3755 | 3750 | 3755 | 3750 | 351 |
| 506 | 20241202 | 110200 | 1003501330 | 3750 | 3750 | 3750 | 3750 | 1 |
| 507 | 20241202 | 110100 | 1003497580 | 3745 | 3745 | 3745 | 3745 | 50 |
| 508 | 20241202 | 110000 | 1003310330 | 3740 | 3740 | 3740 | 3740 | 369 |
| 509 | 20241202 | 105900 | 1001930270 | 3745 | 3755 | 3755 | 3745 | 264 |
| 510 | 20241202 | 105800 | 1000941490 | 3755 | 3745 | 3755 | 3740 | 335 |
| 511 | 20241202 | 105700 | 999688515 | 3745 | 3735 | 3745 | 3730 | 1360 |
| 512 | 20241202 | 105600 | 994601075 | 3735 | 3740 | 3745 | 3735 | 197 |
| 513 | 20241202 | 105500 | 993864825 | 3735 | 3745 | 3745 | 3735 | 1994 |
| 514 | 20241202 | 105400 | 986415360 | 3745 | 3745 | 3745 | 3745 | 0 |
| 515 | 20241202 | 105300 | 986415360 | 3745 | 3745 | 3745 | 3745 | 11 |
| 516 | 20241202 | 105200 | 986374165 | 3745 | 3745 | 3745 | 3745 | 2 |
| 517 | 20241202 | 105100 | 986366675 | 3740 | 3745 | 3745 | 3740 | 3452 |
| 518 | 20241202 | 105000 | 973456040 | 3745 | 3755 | 3755 | 3745 | 95 |
| 519 | 20241202 | 104900 | 973100245 | 3755 | 3755 | 3755 | 3755 | 100 |
| 520 | 20241202 | 104800 | 972724745 | 3755 | 3755 | 3755 | 3755 | 1 |
| 521 | 20241202 | 104700 | 972720990 | 3745 | 3750 | 3750 | 3745 | 500 |
| 522 | 20241202 | 104600 | 970848480 | 3750 | 3745 | 3750 | 3745 | 286 |
| 523 | 20241202 | 104500 | 969777185 | 3745 | 3745 | 3745 | 3745 | 541 |
| 524 | 20241202 | 104400 | 967751140 | 3745 | 3745 | 3745 | 3745 | 71 |
| 525 | 20241202 | 104300 | 967485245 | 3755 | 3750 | 3755 | 3750 | 28 |
| 526 | 20241202 | 104200 | 967380240 | 3760 | 3750 | 3760 | 3750 | 76 |
| 527 | 20241202 | 104100 | 967095180 | 3760 | 3745 | 3760 | 3745 | 3106 |
| 528 | 20241202 | 104000 | 955449955 | 3745 | 3750 | 3750 | 3740 | 966 |
| 529 | 20241202 | 103900 | 951832280 | 3750 | 3750 | 3750 | 3750 | 104 |
| 530 | 20241202 | 103800 | 951442280 | 3750 | 3745 | 3750 | 3745 | 1920 |
| 531 | 20241202 | 103700 | 944248760 | 3750 | 3750 | 3750 | 3750 | 1217 |
| 532 | 20241202 | 103600 | 939685010 | 3750 | 3750 | 3750 | 3740 | 343 |
| 533 | 20241202 | 103500 | 938400320 | 3750 | 3745 | 3750 | 3745 | 1266 |
| 534 | 20241202 | 103400 | 933658925 | 3750 | 3750 | 3750 | 3750 | 2 |
| 535 | 20241202 | 103300 | 933651425 | 3740 | 3740 | 3740 | 3740 | 0 |
| 536 | 20241202 | 103200 | 933651425 | 3740 | 3750 | 3750 | 3740 | 117 |
| 537 | 20241202 | 103100 | 933213505 | 3750 | 3750 | 3750 | 3750 | 1437 |
| 538 | 20241202 | 103000 | 927824755 | 3750 | 3745 | 3750 | 3740 | 1018 |
| 539 | 20241202 | 102900 | 924013060 | 3745 | 3745 | 3745 | 3745 | 101 |
| 540 | 20241202 | 102800 | 923634815 | 3730 | 3740 | 3740 | 3730 | 2314 |
| 541 | 20241202 | 102700 | 914999295 | 3735 | 3740 | 3745 | 3730 | 2019 |
| 542 | 20241202 | 102600 | 907461295 | 3745 | 3755 | 3755 | 3745 | 4865 |
| 543 | 20241202 | 102500 | 889239365 | 3750 | 3765 | 3765 | 3750 | 8948 |
| 544 | 20241202 | 102400 | 855630280 | 3770 | 3775 | 3775 | 3770 | 4738 |
| 545 | 20241202 | 102300 | 837767635 | 3775 | 3770 | 3775 | 3770 | 936 |
| 546 | 20241202 | 102200 | 834236760 | 3775 | 3775 | 3775 | 3770 | 299 |
| 547 | 20241202 | 102100 | 833109085 | 3775 | 3775 | 3780 | 3775 | 922 |
| 548 | 20241202 | 102000 | 829628525 | 3780 | 3780 | 3790 | 3775 | 10692 |
| 549 | 20241202 | 101900 | 789232965 | 3785 | 3790 | 3800 | 3780 | 13972 |
| 550 | 20241202 | 101800 | 736346930 | 3790 | 3800 | 3800 | 3790 | 5 |
| 551 | 20241202 | 101700 | 736327940 | 3800 | 3790 | 3800 | 3785 | 1128 |
| 552 | 20241202 | 101600 | 732053950 | 3795 | 3795 | 3795 | 3795 | 86 |
| 553 | 20241202 | 101500 | 731727580 | 3795 | 3800 | 3800 | 3795 | 23 |
| 554 | 20241202 | 101400 | 731640285 | 3790 | 3800 | 3800 | 3790 | 30 |
| 555 | 20241202 | 101300 | 731526485 | 3800 | 3795 | 3800 | 3795 | 835 |
| 556 | 20241202 | 101200 | 728353770 | 3800 | 3800 | 3800 | 3790 | 1011 |
| 557 | 20241202 | 101100 | 724521585 | 3800 | 3800 | 3800 | 3800 | 196 |
| 558 | 20241202 | 101000 | 723776785 | 3810 | 3810 | 3810 | 3810 | 0 |
| 559 | 20241202 | 100900 | 723776785 | 3810 | 3795 | 3810 | 3785 | 2134 |
| 560 | 20241202 | 100800 | 715689170 | 3795 | 3800 | 3800 | 3795 | 511 |
| 561 | 20241202 | 100700 | 713749725 | 3810 | 3800 | 3810 | 3800 | 382 |
| 562 | 20241202 | 100600 | 712296460 | 3800 | 3805 | 3805 | 3800 | 829 |
| 563 | 20241202 | 100500 | 709145760 | 3805 | 3805 | 3805 | 3805 | 600 |
| 564 | 20241202 | 100400 | 706862760 | 3805 | 3815 | 3815 | 3805 | 122 |
| 565 | 20241202 | 100300 | 706398540 | 3815 | 3805 | 3815 | 3805 | 180 |
| 566 | 20241202 | 100200 | 705711870 | 3805 | 3805 | 3805 | 3800 | 491 |
| 567 | 20241202 | 100100 | 703843620 | 3815 | 3815 | 3815 | 3815 | 0 |
| 568 | 20241202 | 100000 | 703843620 | 3815 | 3790 | 3815 | 3790 | 387 |
| 569 | 20241202 | 095900 | 702375015 | 3800 | 3795 | 3800 | 3795 | 2601 |
| 570 | 20241202 | 095800 | 692497840 | 3795 | 3780 | 3795 | 3780 | 121 |
| 571 | 20241202 | 095700 | 692039330 | 3795 | 3785 | 3795 | 3780 | 5580 |
| 572 | 20241202 | 095600 | 670939235 | 3795 | 3790 | 3795 | 3785 | 66 |
| 573 | 20241202 | 095500 | 670689075 | 3790 | 3785 | 3790 | 3785 | 903 |
| 574 | 20241202 | 095400 | 667267470 | 3785 | 3790 | 3795 | 3785 | 1073 |
| 575 | 20241202 | 095300 | 663201655 | 3795 | 3790 | 3795 | 3790 | 195 |
| 576 | 20241202 | 095200 | 662462535 | 3790 | 3795 | 3795 | 3780 | 2364 |
| 577 | 20241202 | 095100 | 653525835 | 3795 | 3795 | 3795 | 3775 | 3619 |
| 578 | 20241202 | 095000 | 639847495 | 3780 | 3785 | 3785 | 3780 | 1840 |
| 579 | 20241202 | 094900 | 632892265 | 3785 | 3780 | 3785 | 3780 | 293 |
| 580 | 20241202 | 094800 | 631783710 | 3785 | 3780 | 3785 | 3775 | 2649 |
| 581 | 20241202 | 094700 | 621772435 | 3785 | 3790 | 3790 | 3785 | 6311 |
| 582 | 20241202 | 094600 | 597879235 | 3790 | 3800 | 3800 | 3790 | 2911 |
| 583 | 20241202 | 094500 | 586843165 | 3795 | 3795 | 3795 | 3795 | 354 |
| 584 | 20241202 | 094400 | 585499735 | 3795 | 3800 | 3800 | 3795 | 3132 |
| 585 | 20241202 | 094300 | 573613195 | 3800 | 3805 | 3810 | 3795 | 7783 |
| 586 | 20241202 | 094200 | 544040360 | 3805 | 3805 | 3810 | 3805 | 172 |
| 587 | 20241202 | 094100 | 543385890 | 3805 | 3805 | 3805 | 3805 | 615 |
| 588 | 20241202 | 094000 | 541045815 | 3805 | 3805 | 3805 | 3805 | 909 |
| 589 | 20241202 | 093900 | 537587070 | 3805 | 3810 | 3810 | 3805 | 510 |
| 590 | 20241202 | 093800 | 535645020 | 3820 | 3810 | 3825 | 3805 | 918 |
| 591 | 20241202 | 093700 | 532142420 | 3825 | 3825 | 3825 | 3825 | 1252 |
| 592 | 20241202 | 093600 | 527353520 | 3825 | 3805 | 3825 | 3800 | 18136 |
| 593 | 20241202 | 093500 | 458338605 | 3805 | 3815 | 3815 | 3805 | 2452 |
| 594 | 20241202 | 093400 | 448994635 | 3810 | 3805 | 3820 | 3805 | 1031 |
| 595 | 20241202 | 093300 | 445067165 | 3805 | 3800 | 3805 | 3800 | 397 |
| 596 | 20241202 | 093200 | 443556885 | 3800 | 3805 | 3805 | 3800 | 1068 |
| 597 | 20241202 | 093100 | 439497870 | 3820 | 3800 | 3820 | 3800 | 301 |
| 598 | 20241202 | 093000 | 438352060 | 3800 | 3805 | 3820 | 3800 | 3018 |
| 599 | 20241202 | 092900 | 426882890 | 3805 | 3805 | 3805 | 3805 | 2275 |
| 600 | 20241202 | 092800 | 418226515 | 3805 | 3805 | 3805 | 3800 | 8443 |
| 601 | 20241202 | 092700 | 386115635 | 3805 | 3805 | 3805 | 3805 | 3788 |
| 602 | 20241202 | 092600 | 371702295 | 3805 | 3810 | 3810 | 3805 | 661 |
| 603 | 20241202 | 092500 | 369186520 | 3810 | 3805 | 3810 | 3805 | 47 |
| 604 | 20241202 | 092400 | 369007585 | 3805 | 3805 | 3820 | 3805 | 2812 |
| 605 | 20241202 | 092300 | 358299210 | 3805 | 3820 | 3820 | 3805 | 2118 |
| 606 | 20241202 | 092200 | 350233945 | 3830 | 3830 | 3830 | 3830 | 35 |
| 607 | 20241202 | 092100 | 350099895 | 3830 | 3830 | 3830 | 3810 | 551 |
| 608 | 20241202 | 092000 | 347999985 | 3805 | 3820 | 3820 | 3805 | 7398 |
| 609 | 20241202 | 091900 | 319783190 | 3820 | 3825 | 3825 | 3820 | 1903 |
| 610 | 20241202 | 091800 | 312510540 | 3825 | 3830 | 3830 | 3825 | 2086 |
| 611 | 20241202 | 091700 | 304528465 | 3840 | 3840 | 3840 | 3835 | 233 |
| 612 | 20241202 | 091600 | 303634755 | 3845 | 3845 | 3845 | 3845 | 4250 |
| 613 | 20241202 | 091500 | 287293505 | 3860 | 3850 | 3860 | 3845 | 1981 |
| 614 | 20241202 | 091400 | 279673020 | 3855 | 3860 | 3860 | 3855 | 2522 |
| 615 | 20241202 | 091300 | 269945255 | 3860 | 3860 | 3860 | 3855 | 279 |
| 616 | 20241202 | 091200 | 268869225 | 3855 | 3880 | 3880 | 3855 | 1273 |
| 617 | 20241202 | 091100 | 263952745 | 3880 | 3855 | 3880 | 3855 | 5109 |
| 618 | 20241202 | 091000 | 244155350 | 3870 | 3865 | 3870 | 3860 | 2426 |
| 619 | 20241202 | 090900 | 234774905 | 3850 | 3850 | 3865 | 3850 | 1100 |
| 620 | 20241202 | 090800 | 230535240 | 3835 | 3840 | 3840 | 3835 | 472 |
| 621 | 20241202 | 090700 | 228724610 | 3835 | 3805 | 3835 | 3805 | 2957 |
| 622 | 20241202 | 090600 | 217424195 | 3805 | 3810 | 3810 | 3805 | 7399 |
| 623 | 20241202 | 090500 | 189261795 | 3810 | 3830 | 3835 | 3810 | 6237 |
| 624 | 20241202 | 090400 | 165455600 | 3830 | 3830 | 3835 | 3815 | 1740 |
| 625 | 20241202 | 090300 | 158790475 | 3815 | 3870 | 3870 | 3810 | 12591 |
| 626 | 20241202 | 090200 | 110421895 | 3870 | 3850 | 3870 | 3845 | 1831 |
| 627 | 20241202 | 090100 | 103374685 | 3855 | 3850 | 3875 | 3850 | 4484 |
| 628 | 20241202 | 090000 | 86064545 | 3850 | 3855 | 3865 | 3850 | 16015 |