31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 193100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 11843 |
| 3 | 20241204 | 193000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 4 | 20241204 | 192900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 5 | 20241204 | 192800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 6 | 20241204 | 192700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 7 | 20241204 | 192600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 8 | 20241204 | 192500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 9 | 20241204 | 192400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 10 | 20241204 | 192300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 11 | 20241204 | 192200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 12 | 20241204 | 192100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 13 | 20241204 | 192000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 14 | 20241204 | 191900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 15 | 20241204 | 191800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 16 | 20241204 | 191700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 17 | 20241204 | 191600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 18 | 20241204 | 191500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 19 | 20241204 | 191400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 20 | 20241204 | 191300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 21 | 20241204 | 191200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 22 | 20241204 | 191100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 23 | 20241204 | 191000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 24 | 20241204 | 190900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 25 | 20241204 | 190800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 26 | 20241204 | 190700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 27 | 20241204 | 190600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 28 | 20241204 | 190500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 29 | 20241204 | 190400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 30 | 20241204 | 190300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 31 | 20241204 | 190200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 32 | 20241204 | 190100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 11843 |
| 33 | 20241204 | 190000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 34 | 20241204 | 185900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 35 | 20241204 | 185800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 36 | 20241204 | 185700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 37 | 20241204 | 185600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 38 | 20241204 | 185500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 39 | 20241204 | 185400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 40 | 20241204 | 185300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 41 | 20241204 | 185200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 42 | 20241204 | 185100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 43 | 20241204 | 185000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 44 | 20241204 | 184900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 45 | 20241204 | 184800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 46 | 20241204 | 184700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 47 | 20241204 | 184600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 48 | 20241204 | 184500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 49 | 20241204 | 184400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 50 | 20241204 | 184300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 51 | 20241204 | 184200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 52 | 20241204 | 184100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 53 | 20241204 | 184000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 54 | 20241204 | 183900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 55 | 20241204 | 183800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 56 | 20241204 | 183700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 57 | 20241204 | 183600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 58 | 20241204 | 183500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 59 | 20241204 | 183400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 60 | 20241204 | 183300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 61 | 20241204 | 183200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 62 | 20241204 | 183100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 11843 |
| 63 | 20241204 | 183000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 64 | 20241204 | 182900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 65 | 20241204 | 182800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 66 | 20241204 | 182700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 67 | 20241204 | 182600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 68 | 20241204 | 182500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 69 | 20241204 | 182400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 70 | 20241204 | 182300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 71 | 20241204 | 182200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 72 | 20241204 | 182100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 73 | 20241204 | 182000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 74 | 20241204 | 181900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 75 | 20241204 | 181800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 76 | 20241204 | 181700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 77 | 20241204 | 181600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 78 | 20241204 | 181500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 79 | 20241204 | 181400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 80 | 20241204 | 181300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 81 | 20241204 | 181200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 82 | 20241204 | 181100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 83 | 20241204 | 181000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 84 | 20241204 | 180900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 85 | 20241204 | 180800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 86 | 20241204 | 180700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 87 | 20241204 | 180600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 88 | 20241204 | 180500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 89 | 20241204 | 180400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 90 | 20241204 | 180300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 91 | 20241204 | 180200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 92 | 20241204 | 180100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 11843 |
| 93 | 20241204 | 180000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 94 | 20241204 | 175900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 95 | 20241204 | 175800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 96 | 20241204 | 175700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 97 | 20241204 | 175600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 98 | 20241204 | 175500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 99 | 20241204 | 175400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 100 | 20241204 | 175300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 101 | 20241204 | 175200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 102 | 20241204 | 175100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 103 | 20241204 | 175000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 104 | 20241204 | 174900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 105 | 20241204 | 174800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 106 | 20241204 | 174700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 107 | 20241204 | 174600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 108 | 20241204 | 174500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 109 | 20241204 | 174400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 110 | 20241204 | 174300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 111 | 20241204 | 174200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 112 | 20241204 | 174100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 113 | 20241204 | 174000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 114 | 20241204 | 173900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 115 | 20241204 | 173800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 116 | 20241204 | 173700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 117 | 20241204 | 173600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 118 | 20241204 | 173500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 119 | 20241204 | 173400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 120 | 20241204 | 173300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 121 | 20241204 | 173200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 122 | 20241204 | 173100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 11843 |
| 123 | 20241204 | 173000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 124 | 20241204 | 172900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 125 | 20241204 | 172800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 126 | 20241204 | 172700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 127 | 20241204 | 172600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 128 | 20241204 | 172500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 129 | 20241204 | 172400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 130 | 20241204 | 172300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 131 | 20241204 | 172200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 132 | 20241204 | 172100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 133 | 20241204 | 172000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 134 | 20241204 | 171900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 135 | 20241204 | 171800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 136 | 20241204 | 171700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 137 | 20241204 | 171600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 138 | 20241204 | 171500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 139 | 20241204 | 171400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 140 | 20241204 | 171300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 141 | 20241204 | 171200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 142 | 20241204 | 171100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 143 | 20241204 | 171000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 144 | 20241204 | 170900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 145 | 20241204 | 170800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 146 | 20241204 | 170700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 147 | 20241204 | 170600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 148 | 20241204 | 170500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 149 | 20241204 | 170400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 150 | 20241204 | 170300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 151 | 20241204 | 170200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 152 | 20241204 | 170100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 11843 |
| 153 | 20241204 | 170000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 154 | 20241204 | 165900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 155 | 20241204 | 165800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 156 | 20241204 | 165700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 157 | 20241204 | 165600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 158 | 20241204 | 165500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 159 | 20241204 | 165400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 160 | 20241204 | 165300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 161 | 20241204 | 165200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 162 | 20241204 | 165100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 163 | 20241204 | 165000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 164 | 20241204 | 164900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 165 | 20241204 | 164800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 166 | 20241204 | 164700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 167 | 20241204 | 164600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 168 | 20241204 | 164500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 169 | 20241204 | 164400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 170 | 20241204 | 164300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 171 | 20241204 | 164200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 172 | 20241204 | 164100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 173 | 20241204 | 164000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 174 | 20241204 | 163900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 175 | 20241204 | 163800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 176 | 20241204 | 163700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 177 | 20241204 | 163600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 178 | 20241204 | 163500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 179 | 20241204 | 163400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 180 | 20241204 | 163300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 181 | 20241204 | 163200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 182 | 20241204 | 163100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 11843 |
| 183 | 20241204 | 163000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 184 | 20241204 | 162900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 185 | 20241204 | 162800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 186 | 20241204 | 162700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 187 | 20241204 | 162600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 188 | 20241204 | 162500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 189 | 20241204 | 162400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 190 | 20241204 | 162300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 191 | 20241204 | 162200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 192 | 20241204 | 162100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 193 | 20241204 | 162000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 194 | 20241204 | 161900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 195 | 20241204 | 161800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 196 | 20241204 | 161700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 197 | 20241204 | 161600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 198 | 20241204 | 161500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 199 | 20241204 | 161400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 200 | 20241204 | 161300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 201 | 20241204 | 161200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 202 | 20241204 | 161100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 203 | 20241204 | 161000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 204 | 20241204 | 160900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 205 | 20241204 | 160800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 206 | 20241204 | 160700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 207 | 20241204 | 160600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 208 | 20241204 | 160500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 209 | 20241204 | 160400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 210 | 20241204 | 160300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 211 | 20241204 | 160200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 212 | 20241204 | 160100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 11843 |
| 213 | 20241204 | 160000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 214 | 20241204 | 155900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 215 | 20241204 | 155800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 216 | 20241204 | 155700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 217 | 20241204 | 155600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 218 | 20241204 | 155500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 219 | 20241204 | 155400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 220 | 20241204 | 155300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 221 | 20241204 | 155200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 222 | 20241204 | 155100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 223 | 20241204 | 155000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 224 | 20241204 | 154900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 225 | 20241204 | 154800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 226 | 20241204 | 154700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 227 | 20241204 | 154600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 228 | 20241204 | 154500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 229 | 20241204 | 154400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 230 | 20241204 | 154300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 231 | 20241204 | 154200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 232 | 20241204 | 154100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 233 | 20241204 | 154000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 234 | 20241204 | 153900 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 235 | 20241204 | 153800 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 236 | 20241204 | 153700 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 237 | 20241204 | 153600 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 238 | 20241204 | 153500 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 239 | 20241204 | 153400 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 240 | 20241204 | 153300 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 241 | 20241204 | 153200 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 242 | 20241204 | 153100 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 11843 |
| 243 | 20241204 | 153000 | 4600651650 | 2430 | 2430 | 2430 | 2430 | 11843 |
| 244 | 20241204 | 152900 | 4571873160 | 2450 | 2450 | 2450 | 2450 | 0 |
| 245 | 20241204 | 152800 | 4571873160 | 2450 | 2450 | 2450 | 2450 | 0 |
| 246 | 20241204 | 152700 | 4571873160 | 2450 | 2450 | 2450 | 2450 | 0 |
| 247 | 20241204 | 152600 | 4571873160 | 2450 | 2450 | 2450 | 2450 | 0 |
| 248 | 20241204 | 152500 | 4571873160 | 2450 | 2450 | 2450 | 2450 | 0 |
| 249 | 20241204 | 152400 | 4571873160 | 2450 | 2450 | 2450 | 2450 | 0 |
| 250 | 20241204 | 152300 | 4571873160 | 2450 | 2450 | 2450 | 2450 | 0 |
| 251 | 20241204 | 152200 | 4571873160 | 2450 | 2450 | 2450 | 2450 | 0 |
| 252 | 20241204 | 152100 | 4571873160 | 2450 | 2450 | 2450 | 2450 | 0 |
| 253 | 20241204 | 152000 | 4571873160 | 2450 | 2450 | 2450 | 2450 | 0 |
| 254 | 20241204 | 151900 | 4571873160 | 2450 | 2435 | 2450 | 2435 | 12964 |
| 255 | 20241204 | 151800 | 4540153495 | 2435 | 2440 | 2445 | 2435 | 2472 |
| 256 | 20241204 | 151700 | 4534122045 | 2445 | 2445 | 2445 | 2445 | 1802 |
| 257 | 20241204 | 151600 | 4529716155 | 2445 | 2445 | 2445 | 2445 | 118 |
| 258 | 20241204 | 151500 | 4529427645 | 2445 | 2445 | 2445 | 2430 | 4933 |
| 259 | 20241204 | 151400 | 4517412720 | 2450 | 2450 | 2450 | 2450 | 814 |
| 260 | 20241204 | 151300 | 4515418420 | 2450 | 2450 | 2450 | 2450 | 20 |
| 261 | 20241204 | 151200 | 4515369420 | 2450 | 2450 | 2450 | 2440 | 417 |
| 262 | 20241204 | 151100 | 4514350780 | 2440 | 2450 | 2450 | 2440 | 615 |
| 263 | 20241204 | 151000 | 4512845780 | 2450 | 2445 | 2450 | 2445 | 865 |
| 264 | 20241204 | 150900 | 4510728370 | 2455 | 2455 | 2455 | 2435 | 16467 |
| 265 | 20241204 | 150800 | 4470311845 | 2460 | 2450 | 2460 | 2450 | 2385 |
| 266 | 20241204 | 150700 | 4464455005 | 2450 | 2445 | 2450 | 2445 | 1117 |
| 267 | 20241204 | 150600 | 4461721435 | 2465 | 2440 | 2465 | 2435 | 16897 |
| 268 | 20241204 | 150500 | 4420239130 | 2440 | 2435 | 2445 | 2435 | 450 |
| 269 | 20241204 | 150400 | 4419140545 | 2435 | 2435 | 2435 | 2435 | 590 |
| 270 | 20241204 | 150300 | 4417703895 | 2435 | 2430 | 2435 | 2430 | 2902 |
| 271 | 20241204 | 150200 | 4410649060 | 2435 | 2445 | 2445 | 2435 | 5826 |
| 272 | 20241204 | 150100 | 4396462740 | 2440 | 2445 | 2445 | 2440 | 3743 |
| 273 | 20241204 | 150000 | 4387328625 | 2445 | 2445 | 2445 | 2445 | 3355 |
| 274 | 20241204 | 145900 | 4379125650 | 2445 | 2440 | 2445 | 2440 | 818 |
| 275 | 20241204 | 145800 | 4377127685 | 2440 | 2445 | 2445 | 2440 | 518 |
| 276 | 20241204 | 145700 | 4375861185 | 2445 | 2445 | 2450 | 2445 | 3708 |
| 277 | 20241204 | 145600 | 4366791600 | 2445 | 2445 | 2445 | 2445 | 2000 |
| 278 | 20241204 | 145500 | 4361901600 | 2445 | 2440 | 2445 | 2440 | 3601 |
| 279 | 20241204 | 145400 | 4353112805 | 2440 | 2435 | 2440 | 2430 | 6387 |
| 280 | 20241204 | 145300 | 4337535145 | 2435 | 2435 | 2440 | 2435 | 1709 |
| 281 | 20241204 | 145200 | 4333373725 | 2440 | 2435 | 2440 | 2435 | 4102 |
| 282 | 20241204 | 145100 | 4323380355 | 2435 | 2440 | 2445 | 2435 | 3101 |
| 283 | 20241204 | 145000 | 4315805730 | 2440 | 2440 | 2440 | 2440 | 338 |
| 284 | 20241204 | 144900 | 4314981010 | 2440 | 2440 | 2440 | 2440 | 505 |
| 285 | 20241204 | 144800 | 4313748810 | 2440 | 2440 | 2440 | 2440 | 178 |
| 286 | 20241204 | 144700 | 4313314490 | 2440 | 2440 | 2440 | 2440 | 122 |
| 287 | 20241204 | 144600 | 4313016810 | 2445 | 2445 | 2445 | 2445 | 0 |
| 288 | 20241204 | 144500 | 4313016810 | 2445 | 2440 | 2445 | 2440 | 3830 |
| 289 | 20241204 | 144400 | 4303658610 | 2440 | 2440 | 2440 | 2440 | 900 |
| 290 | 20241204 | 144300 | 4301462610 | 2440 | 2440 | 2440 | 2440 | 700 |
| 291 | 20241204 | 144200 | 4299754610 | 2430 | 2435 | 2435 | 2430 | 1544 |
| 292 | 20241204 | 144100 | 4295999980 | 2435 | 2440 | 2440 | 2435 | 171 |
| 293 | 20241204 | 144000 | 4295583590 | 2440 | 2440 | 2440 | 2440 | 369 |
| 294 | 20241204 | 143900 | 4294683230 | 2440 | 2440 | 2440 | 2440 | 1101 |
| 295 | 20241204 | 143800 | 4291996790 | 2435 | 2430 | 2435 | 2430 | 545 |
| 296 | 20241204 | 143700 | 4290671220 | 2425 | 2425 | 2425 | 2425 | 1521 |
| 297 | 20241204 | 143600 | 4286982795 | 2430 | 2430 | 2430 | 2430 | 0 |
| 298 | 20241204 | 143500 | 4286982795 | 2430 | 2425 | 2430 | 2425 | 5 |
| 299 | 20241204 | 143400 | 4286970665 | 2425 | 2420 | 2425 | 2420 | 2625 |
| 300 | 20241204 | 143300 | 4280609915 | 2425 | 2425 | 2425 | 2425 | 550 |
| 301 | 20241204 | 143200 | 4279276165 | 2420 | 2430 | 2430 | 2420 | 15889 |
| 302 | 20241204 | 143100 | 4240819615 | 2430 | 2435 | 2435 | 2430 | 1230 |
| 303 | 20241204 | 143000 | 4237830565 | 2440 | 2440 | 2440 | 2440 | 0 |
| 304 | 20241204 | 142900 | 4237830565 | 2440 | 2440 | 2440 | 2440 | 30 |
| 305 | 20241204 | 142800 | 4237757365 | 2435 | 2425 | 2435 | 2425 | 8888 |
| 306 | 20241204 | 142700 | 4216115560 | 2425 | 2425 | 2425 | 2425 | 2225 |
| 307 | 20241204 | 142600 | 4210719935 | 2430 | 2425 | 2430 | 2425 | 347 |
| 308 | 20241204 | 142500 | 4209876960 | 2430 | 2430 | 2430 | 2430 | 0 |
| 309 | 20241204 | 142400 | 4209876960 | 2430 | 2430 | 2430 | 2430 | 0 |
| 310 | 20241204 | 142300 | 4209876960 | 2430 | 2430 | 2430 | 2425 | 1272 |
| 311 | 20241204 | 142200 | 4206788500 | 2425 | 2435 | 2435 | 2425 | 45 |
| 312 | 20241204 | 142100 | 4206679155 | 2435 | 2435 | 2435 | 2435 | 153 |
| 313 | 20241204 | 142000 | 4206306600 | 2435 | 2435 | 2435 | 2435 | 551 |
| 314 | 20241204 | 141900 | 4204964915 | 2435 | 2430 | 2435 | 2430 | 1084 |
| 315 | 20241204 | 141800 | 4202326375 | 2425 | 2435 | 2435 | 2425 | 1190 |
| 316 | 20241204 | 141700 | 4199440615 | 2425 | 2420 | 2425 | 2420 | 638 |
| 317 | 20241204 | 141600 | 4197894685 | 2425 | 2425 | 2425 | 2425 | 0 |
| 318 | 20241204 | 141500 | 4197894685 | 2425 | 2430 | 2430 | 2425 | 6222 |
| 319 | 20241204 | 141400 | 4182800270 | 2425 | 2435 | 2435 | 2425 | 13893 |
| 320 | 20241204 | 141300 | 4149105110 | 2440 | 2440 | 2440 | 2440 | 2 |
| 321 | 20241204 | 141200 | 4149100230 | 2445 | 2440 | 2445 | 2440 | 51 |
| 322 | 20241204 | 141100 | 4148975540 | 2430 | 2430 | 2430 | 2430 | 0 |
| 323 | 20241204 | 141000 | 4148975540 | 2430 | 2440 | 2440 | 2430 | 104 |
| 324 | 20241204 | 140900 | 4148721820 | 2440 | 2430 | 2440 | 2430 | 4506 |
| 325 | 20241204 | 140800 | 4137731260 | 2440 | 2440 | 2440 | 2440 | 1 |
| 326 | 20241204 | 140700 | 4137728820 | 2430 | 2425 | 2435 | 2425 | 1620 |
| 327 | 20241204 | 140600 | 4133795120 | 2425 | 2440 | 2440 | 2425 | 5265 |
| 328 | 20241204 | 140500 | 4121005640 | 2440 | 2440 | 2440 | 2440 | 80 |
| 329 | 20241204 | 140400 | 4120810440 | 2440 | 2445 | 2445 | 2440 | 3310 |
| 330 | 20241204 | 140300 | 4112732740 | 2440 | 2450 | 2450 | 2440 | 1334 |
| 331 | 20241204 | 140200 | 4109468330 | 2455 | 2455 | 2455 | 2455 | 0 |
| 332 | 20241204 | 140100 | 4109468330 | 2455 | 2455 | 2455 | 2455 | 200 |
| 333 | 20241204 | 140000 | 4108977330 | 2455 | 2455 | 2455 | 2455 | 585 |
| 334 | 20241204 | 135900 | 4107541155 | 2460 | 2450 | 2460 | 2440 | 5003 |
| 335 | 20241204 | 135800 | 4095264175 | 2440 | 2440 | 2440 | 2440 | 500 |
| 336 | 20241204 | 135700 | 4094044175 | 2450 | 2440 | 2450 | 2440 | 47 |
| 337 | 20241204 | 135600 | 4093929425 | 2440 | 2440 | 2440 | 2440 | 298 |
| 338 | 20241204 | 135500 | 4093202305 | 2450 | 2450 | 2450 | 2450 | 1 |
| 339 | 20241204 | 135400 | 4093199855 | 2440 | 2440 | 2445 | 2440 | 4609 |
| 340 | 20241204 | 135300 | 4081939585 | 2445 | 2445 | 2445 | 2445 | 2798 |
| 341 | 20241204 | 135200 | 4075098475 | 2445 | 2450 | 2450 | 2445 | 582 |
| 342 | 20241204 | 135100 | 4073672605 | 2450 | 2445 | 2450 | 2445 | 766 |
| 343 | 20241204 | 135000 | 4071799720 | 2445 | 2445 | 2450 | 2445 | 1431 |
| 344 | 20241204 | 134900 | 4068298425 | 2450 | 2450 | 2450 | 2450 | 1543 |
| 345 | 20241204 | 134800 | 4064518075 | 2455 | 2450 | 2455 | 2445 | 1435 |
| 346 | 20241204 | 134700 | 4061000980 | 2445 | 2450 | 2450 | 2445 | 2459 |
| 347 | 20241204 | 134600 | 4054983515 | 2450 | 2460 | 2460 | 2450 | 4712 |
| 348 | 20241204 | 134500 | 4043428190 | 2455 | 2445 | 2455 | 2445 | 3314 |
| 349 | 20241204 | 134400 | 4035311705 | 2445 | 2450 | 2450 | 2445 | 8447 |
| 350 | 20241204 | 134300 | 4014626555 | 2445 | 2450 | 2450 | 2445 | 101 |
| 351 | 20241204 | 134200 | 4014379605 | 2450 | 2440 | 2450 | 2440 | 225 |
| 352 | 20241204 | 134100 | 4013829480 | 2440 | 2440 | 2440 | 2440 | 374 |
| 353 | 20241204 | 134000 | 4012916920 | 2440 | 2440 | 2440 | 2440 | 454 |
| 354 | 20241204 | 133900 | 4011809160 | 2445 | 2440 | 2445 | 2430 | 4669 |
| 355 | 20241204 | 133800 | 4000409170 | 2435 | 2430 | 2435 | 2430 | 3363 |
| 356 | 20241204 | 133700 | 3992224580 | 2425 | 2425 | 2430 | 2425 | 1411 |
| 357 | 20241204 | 133600 | 3988799905 | 2425 | 2425 | 2425 | 2425 | 1331 |
| 358 | 20241204 | 133500 | 3985572230 | 2435 | 2435 | 2435 | 2435 | 1262 |
| 359 | 20241204 | 133400 | 3982499260 | 2425 | 2435 | 2435 | 2425 | 1965 |
| 360 | 20241204 | 133300 | 3977732180 | 2435 | 2430 | 2435 | 2430 | 93 |
| 361 | 20241204 | 133200 | 3977506175 | 2430 | 2435 | 2435 | 2430 | 181 |
| 362 | 20241204 | 133100 | 3977066115 | 2435 | 2435 | 2435 | 2420 | 1110 |
| 363 | 20241204 | 133000 | 3974375450 | 2430 | 2425 | 2430 | 2425 | 1139 |
| 364 | 20241204 | 132900 | 3971608230 | 2425 | 2425 | 2425 | 2425 | 4 |
| 365 | 20241204 | 132800 | 3971598530 | 2425 | 2425 | 2425 | 2425 | 1907 |
| 366 | 20241204 | 132700 | 3966974055 | 2425 | 2425 | 2425 | 2425 | 200 |
| 367 | 20241204 | 132600 | 3966489055 | 2425 | 2435 | 2435 | 2425 | 54 |
| 368 | 20241204 | 132500 | 3966358095 | 2425 | 2425 | 2425 | 2420 | 6913 |
| 369 | 20241204 | 132400 | 3949620840 | 2435 | 2430 | 2435 | 2425 | 1904 |
| 370 | 20241204 | 132300 | 3944995125 | 2430 | 2430 | 2430 | 2430 | 109 |
| 371 | 20241204 | 132200 | 3944730255 | 2435 | 2435 | 2435 | 2435 | 313 |
| 372 | 20241204 | 132100 | 3943968100 | 2435 | 2435 | 2435 | 2435 | 10 |
| 373 | 20241204 | 132000 | 3943943750 | 2435 | 2430 | 2435 | 2430 | 3252 |
| 374 | 20241204 | 131900 | 3936041385 | 2430 | 2430 | 2430 | 2430 | 150 |
| 375 | 20241204 | 131800 | 3935676885 | 2435 | 2435 | 2435 | 2435 | 0 |
| 376 | 20241204 | 131700 | 3935676885 | 2435 | 2425 | 2435 | 2425 | 62 |
| 377 | 20241204 | 131600 | 3935526025 | 2425 | 2425 | 2425 | 2425 | 200 |
| 378 | 20241204 | 131500 | 3935041025 | 2435 | 2430 | 2435 | 2415 | 8100 |
| 379 | 20241204 | 131400 | 3915412010 | 2435 | 2435 | 2445 | 2435 | 1371 |
| 380 | 20241204 | 131300 | 3912073615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 381 | 20241204 | 131200 | 3912073615 | 2435 | 2440 | 2440 | 2435 | 1141 |
| 382 | 20241204 | 131100 | 3909294970 | 2440 | 2440 | 2440 | 2440 | 602 |
| 383 | 20241204 | 131000 | 3907826090 | 2445 | 2445 | 2445 | 2445 | 921 |
| 384 | 20241204 | 130900 | 3905574245 | 2450 | 2445 | 2450 | 2445 | 435 |
| 385 | 20241204 | 130800 | 3904508670 | 2450 | 2450 | 2450 | 2450 | 10 |
| 386 | 20241204 | 130700 | 3904484170 | 2450 | 2445 | 2450 | 2445 | 1605 |
| 387 | 20241204 | 130600 | 3900552420 | 2445 | 2445 | 2445 | 2445 | 10 |
| 388 | 20241204 | 130500 | 3900527970 | 2450 | 2460 | 2460 | 2450 | 301 |
| 389 | 20241204 | 130400 | 3899790510 | 2460 | 2450 | 2460 | 2450 | 1612 |
| 390 | 20241204 | 130300 | 3895835535 | 2450 | 2440 | 2450 | 2435 | 4285 |
| 391 | 20241204 | 130200 | 3885379250 | 2440 | 2450 | 2450 | 2440 | 971 |
| 392 | 20241204 | 130100 | 3883006390 | 2445 | 2455 | 2455 | 2445 | 2017 |
| 393 | 20241204 | 130000 | 3878065235 | 2455 | 2455 | 2455 | 2455 | 1866 |
| 394 | 20241204 | 125900 | 3873484205 | 2460 | 2460 | 2465 | 2460 | 492 |
| 395 | 20241204 | 125800 | 3872273875 | 2465 | 2465 | 2465 | 2465 | 8013 |
| 396 | 20241204 | 125700 | 3852521830 | 2465 | 2465 | 2465 | 2465 | 29 |
| 397 | 20241204 | 125600 | 3852450345 | 2465 | 2460 | 2465 | 2460 | 4862 |
| 398 | 20241204 | 125500 | 3840467050 | 2460 | 2460 | 2460 | 2455 | 3721 |
| 399 | 20241204 | 125400 | 3831314705 | 2460 | 2470 | 2470 | 2460 | 3164 |
| 400 | 20241204 | 125300 | 3823509315 | 2470 | 2470 | 2475 | 2465 | 7689 |
| 401 | 20241204 | 125200 | 3804515055 | 2465 | 2450 | 2470 | 2450 | 27166 |
| 402 | 20241204 | 125100 | 3737703825 | 2450 | 2455 | 2455 | 2450 | 398 |
| 403 | 20241204 | 125000 | 3736727830 | 2455 | 2455 | 2455 | 2455 | 2217 |
| 404 | 20241204 | 124900 | 3731285095 | 2455 | 2445 | 2455 | 2445 | 5031 |
| 405 | 20241204 | 124800 | 3718941655 | 2445 | 2445 | 2445 | 2445 | 5 |
| 406 | 20241204 | 124700 | 3718929430 | 2445 | 2445 | 2450 | 2445 | 2068 |
| 407 | 20241204 | 124600 | 3713868140 | 2450 | 2445 | 2450 | 2445 | 1307 |
| 408 | 20241204 | 124500 | 3710671820 | 2450 | 2450 | 2450 | 2440 | 187 |
| 409 | 20241204 | 124400 | 3710213830 | 2450 | 2445 | 2450 | 2440 | 8152 |
| 410 | 20241204 | 124300 | 3690276755 | 2445 | 2445 | 2445 | 2440 | 2135 |
| 411 | 20241204 | 124200 | 3685056930 | 2445 | 2435 | 2445 | 2435 | 6577 |
| 412 | 20241204 | 124100 | 3668989080 | 2435 | 2430 | 2435 | 2430 | 3653 |
| 413 | 20241204 | 124000 | 3660094040 | 2430 | 2435 | 2435 | 2430 | 1029 |
| 414 | 20241204 | 123900 | 3657588445 | 2435 | 2435 | 2435 | 2435 | 132 |
| 415 | 20241204 | 123800 | 3657267025 | 2435 | 2425 | 2435 | 2425 | 2093 |
| 416 | 20241204 | 123700 | 3652179905 | 2425 | 2425 | 2425 | 2425 | 311 |
| 417 | 20241204 | 123600 | 3651425730 | 2425 | 2425 | 2425 | 2425 | 0 |
| 418 | 20241204 | 123500 | 3651425730 | 2425 | 2425 | 2425 | 2425 | 1456 |
| 419 | 20241204 | 123400 | 3647894930 | 2425 | 2425 | 2430 | 2425 | 650 |
| 420 | 20241204 | 123300 | 3646318675 | 2425 | 2430 | 2430 | 2425 | 1714 |
| 421 | 20241204 | 123200 | 3642154155 | 2430 | 2425 | 2430 | 2425 | 167 |
| 422 | 20241204 | 123100 | 3641748850 | 2430 | 2430 | 2430 | 2430 | 132 |
| 423 | 20241204 | 123000 | 3641428090 | 2425 | 2430 | 2430 | 2425 | 103 |
| 424 | 20241204 | 122900 | 3641177810 | 2430 | 2430 | 2430 | 2425 | 291 |
| 425 | 20241204 | 122800 | 3640470755 | 2430 | 2435 | 2435 | 2430 | 244 |
| 426 | 20241204 | 122700 | 3639877580 | 2435 | 2435 | 2435 | 2435 | 100 |
| 427 | 20241204 | 122600 | 3639634080 | 2430 | 2430 | 2430 | 2430 | 366 |
| 428 | 20241204 | 122500 | 3638744700 | 2430 | 2435 | 2435 | 2430 | 203 |
| 429 | 20241204 | 122400 | 3638251395 | 2425 | 2425 | 2425 | 2425 | 214 |
| 430 | 20241204 | 122300 | 3637732445 | 2435 | 2435 | 2435 | 2435 | 165 |
| 431 | 20241204 | 122200 | 3637330670 | 2435 | 2435 | 2435 | 2435 | 1086 |
| 432 | 20241204 | 122100 | 3634686260 | 2435 | 2435 | 2435 | 2430 | 10505 |
| 433 | 20241204 | 122000 | 3609154040 | 2430 | 2425 | 2430 | 2425 | 3594 |
| 434 | 20241204 | 121900 | 3600427330 | 2425 | 2425 | 2425 | 2425 | 0 |
| 435 | 20241204 | 121800 | 3600427330 | 2425 | 2425 | 2425 | 2420 | 294 |
| 436 | 20241204 | 121700 | 3599715680 | 2425 | 2420 | 2425 | 2420 | 144 |
| 437 | 20241204 | 121600 | 3599367145 | 2420 | 2420 | 2420 | 2420 | 1054 |
| 438 | 20241204 | 121500 | 3596816465 | 2425 | 2420 | 2425 | 2420 | 1004 |
| 439 | 20241204 | 121400 | 3594381770 | 2420 | 2425 | 2425 | 2420 | 117 |
| 440 | 20241204 | 121300 | 3594098130 | 2425 | 2415 | 2425 | 2415 | 700 |
| 441 | 20241204 | 121200 | 3592404560 | 2420 | 2420 | 2420 | 2420 | 0 |
| 442 | 20241204 | 121100 | 3592404560 | 2420 | 2420 | 2420 | 2420 | 49 |
| 443 | 20241204 | 121000 | 3592285980 | 2420 | 2420 | 2420 | 2420 | 279 |
| 444 | 20241204 | 120900 | 3591610800 | 2415 | 2425 | 2425 | 2415 | 816 |
| 445 | 20241204 | 120800 | 3589639940 | 2425 | 2425 | 2425 | 2425 | 50 |
| 446 | 20241204 | 120700 | 3589518690 | 2425 | 2425 | 2425 | 2425 | 2 |
| 447 | 20241204 | 120600 | 3589513840 | 2425 | 2425 | 2425 | 2425 | 556 |
| 448 | 20241204 | 120500 | 3588165540 | 2425 | 2415 | 2425 | 2410 | 1100 |
| 449 | 20241204 | 120400 | 3585510830 | 2425 | 2410 | 2425 | 2410 | 202 |
| 450 | 20241204 | 120300 | 3585023995 | 2430 | 2425 | 2430 | 2425 | 1305 |
| 451 | 20241204 | 120200 | 3581859225 | 2425 | 2420 | 2425 | 2415 | 2433 |
| 452 | 20241204 | 120100 | 3575980200 | 2415 | 2415 | 2415 | 2415 | 1000 |
| 453 | 20241204 | 120000 | 3573565200 | 2415 | 2415 | 2415 | 2415 | 6 |
| 454 | 20241204 | 115900 | 3573550710 | 2415 | 2415 | 2415 | 2415 | 270 |
| 455 | 20241204 | 115800 | 3572898660 | 2420 | 2420 | 2420 | 2420 | 0 |
| 456 | 20241204 | 115700 | 3572898660 | 2420 | 2420 | 2420 | 2420 | 0 |
| 457 | 20241204 | 115600 | 3572898660 | 2420 | 2420 | 2420 | 2420 | 605 |
| 458 | 20241204 | 115500 | 3571434560 | 2420 | 2420 | 2420 | 2420 | 0 |
| 459 | 20241204 | 115400 | 3571434560 | 2420 | 2410 | 2420 | 2395 | 5037 |
| 460 | 20241204 | 115300 | 3559335580 | 2415 | 2415 | 2415 | 2415 | 0 |
| 461 | 20241204 | 115200 | 3559335580 | 2415 | 2415 | 2415 | 2415 | 1000 |
| 462 | 20241204 | 115100 | 3556920580 | 2415 | 2415 | 2415 | 2415 | 90 |
| 463 | 20241204 | 115000 | 3556703230 | 2420 | 2420 | 2420 | 2420 | 201 |
| 464 | 20241204 | 114900 | 3556216810 | 2420 | 2415 | 2420 | 2415 | 885 |
| 465 | 20241204 | 114800 | 3554078530 | 2415 | 2410 | 2415 | 2410 | 481 |
| 466 | 20241204 | 114700 | 3552919315 | 2405 | 2405 | 2405 | 2405 | 45 |
| 467 | 20241204 | 114600 | 3552811090 | 2405 | 2405 | 2405 | 2400 | 157 |
| 468 | 20241204 | 114500 | 3552433755 | 2400 | 2400 | 2400 | 2400 | 280 |
| 469 | 20241204 | 114400 | 3551761755 | 2405 | 2405 | 2405 | 2405 | 0 |
| 470 | 20241204 | 114300 | 3551761755 | 2405 | 2405 | 2405 | 2405 | 38 |
| 471 | 20241204 | 114200 | 3551670365 | 2405 | 2405 | 2405 | 2405 | 410 |
| 472 | 20241204 | 114100 | 3550684315 | 2415 | 2405 | 2415 | 2405 | 101 |
| 473 | 20241204 | 114000 | 3550441400 | 2415 | 2405 | 2415 | 2400 | 501 |
| 474 | 20241204 | 113900 | 3549237435 | 2410 | 2405 | 2410 | 2400 | 4063 |
| 475 | 20241204 | 113800 | 3539466665 | 2405 | 2410 | 2410 | 2405 | 917 |
| 476 | 20241204 | 113700 | 3537260775 | 2410 | 2410 | 2410 | 2410 | 360 |
| 477 | 20241204 | 113600 | 3536393175 | 2410 | 2410 | 2410 | 2410 | 1649 |
| 478 | 20241204 | 113500 | 3532419085 | 2410 | 2410 | 2410 | 2410 | 15 |
| 479 | 20241204 | 113400 | 3532382935 | 2410 | 2410 | 2410 | 2405 | 1880 |
| 480 | 20241204 | 113300 | 3527852385 | 2410 | 2410 | 2410 | 2410 | 575 |
| 481 | 20241204 | 113200 | 3526466635 | 2410 | 2415 | 2415 | 2410 | 61 |
| 482 | 20241204 | 113100 | 3526319620 | 2415 | 2415 | 2415 | 2415 | 1055 |
| 483 | 20241204 | 113000 | 3523771795 | 2415 | 2425 | 2425 | 2415 | 873 |
| 484 | 20241204 | 112900 | 3521663430 | 2415 | 2415 | 2415 | 2410 | 192 |
| 485 | 20241204 | 112800 | 3521199890 | 2410 | 2420 | 2420 | 2410 | 247 |
| 486 | 20241204 | 112700 | 3520603505 | 2420 | 2415 | 2420 | 2410 | 2680 |
| 487 | 20241204 | 112600 | 3514124960 | 2415 | 2410 | 2415 | 2410 | 61 |
| 488 | 20241204 | 112500 | 3513977700 | 2415 | 2410 | 2415 | 2410 | 3237 |
| 489 | 20241204 | 112400 | 3506176230 | 2410 | 2410 | 2415 | 2410 | 1078 |
| 490 | 20241204 | 112300 | 3503578200 | 2410 | 2410 | 2410 | 2405 | 48 |
| 491 | 20241204 | 112200 | 3503462525 | 2405 | 2410 | 2410 | 2405 | 963 |
| 492 | 20241204 | 112100 | 3501141745 | 2410 | 2410 | 2410 | 2410 | 3 |
| 493 | 20241204 | 112000 | 3501134515 | 2410 | 2410 | 2410 | 2410 | 2452 |
| 494 | 20241204 | 111900 | 3495225195 | 2410 | 2410 | 2410 | 2410 | 200 |
| 495 | 20241204 | 111800 | 3494743195 | 2415 | 2410 | 2415 | 2410 | 522 |
| 496 | 20241204 | 111700 | 3493484305 | 2410 | 2410 | 2410 | 2410 | 62 |
| 497 | 20241204 | 111600 | 3493334885 | 2410 | 2405 | 2410 | 2405 | 256 |
| 498 | 20241204 | 111500 | 3492718010 | 2400 | 2410 | 2410 | 2400 | 1444 |
| 499 | 20241204 | 111400 | 3489251215 | 2405 | 2405 | 2405 | 2405 | 275 |
| 500 | 20241204 | 111300 | 3488589840 | 2410 | 2405 | 2410 | 2405 | 1111 |
| 501 | 20241204 | 111200 | 3485912885 | 2405 | 2405 | 2405 | 2400 | 815 |
| 502 | 20241204 | 111100 | 3483954310 | 2410 | 2410 | 2410 | 2410 | 520 |
| 503 | 20241204 | 111000 | 3482701110 | 2405 | 2410 | 2410 | 2405 | 864 |
| 504 | 20241204 | 110900 | 3480619790 | 2405 | 2410 | 2410 | 2405 | 1144 |
| 505 | 20241204 | 110800 | 3477868440 | 2405 | 2410 | 2410 | 2405 | 221 |
| 506 | 20241204 | 110700 | 3477336930 | 2415 | 2405 | 2415 | 2405 | 1709 |
| 507 | 20241204 | 110600 | 3473216315 | 2405 | 2415 | 2415 | 2405 | 1795 |
| 508 | 20241204 | 110500 | 3468897115 | 2415 | 2410 | 2415 | 2405 | 3632 |
| 509 | 20241204 | 110400 | 3460148055 | 2410 | 2420 | 2420 | 2410 | 1468 |
| 510 | 20241204 | 110300 | 3456603115 | 2415 | 2415 | 2420 | 2415 | 39 |
| 511 | 20241204 | 110200 | 3456508925 | 2420 | 2420 | 2420 | 2420 | 113 |
| 512 | 20241204 | 110100 | 3456235465 | 2415 | 2425 | 2425 | 2415 | 1809 |
| 513 | 20241204 | 110000 | 3451850195 | 2420 | 2425 | 2425 | 2410 | 178 |
| 514 | 20241204 | 105900 | 3451419370 | 2425 | 2415 | 2425 | 2415 | 1111 |
| 515 | 20241204 | 105800 | 3448727410 | 2410 | 2405 | 2410 | 2400 | 1690 |
| 516 | 20241204 | 105700 | 3444659010 | 2405 | 2405 | 2405 | 2405 | 906 |
| 517 | 20241204 | 105600 | 3442480080 | 2400 | 2400 | 2400 | 2400 | 101 |
| 518 | 20241204 | 105500 | 3442237680 | 2395 | 2400 | 2400 | 2395 | 100 |
| 519 | 20241204 | 105400 | 3441997785 | 2395 | 2400 | 2400 | 2395 | 1518 |
| 520 | 20241204 | 105300 | 3438361555 | 2400 | 2400 | 2400 | 2400 | 10 |
| 521 | 20241204 | 105200 | 3438337555 | 2395 | 2395 | 2395 | 2395 | 550 |
| 522 | 20241204 | 105100 | 3437020305 | 2390 | 2395 | 2395 | 2390 | 18285 |
| 523 | 20241204 | 105000 | 3393276185 | 2395 | 2400 | 2400 | 2395 | 13283 |
| 524 | 20241204 | 104900 | 3361436635 | 2405 | 2405 | 2405 | 2405 | 3958 |
| 525 | 20241204 | 104800 | 3351917645 | 2405 | 2405 | 2405 | 2405 | 20 |
| 526 | 20241204 | 104700 | 3351869545 | 2405 | 2410 | 2420 | 2405 | 21145 |
| 527 | 20241204 | 104600 | 3300933365 | 2410 | 2415 | 2415 | 2410 | 31 |
| 528 | 20241204 | 104500 | 3300858650 | 2410 | 2425 | 2425 | 2410 | 5214 |
| 529 | 20241204 | 104400 | 3288292395 | 2410 | 2410 | 2410 | 2410 | 8241 |
| 530 | 20241204 | 104300 | 3268431585 | 2410 | 2415 | 2415 | 2410 | 6 |
| 531 | 20241204 | 104200 | 3268417100 | 2405 | 2420 | 2435 | 2405 | 14351 |
| 532 | 20241204 | 104100 | 3233807795 | 2430 | 2430 | 2430 | 2430 | 2100 |
| 533 | 20241204 | 104000 | 3228704795 | 2415 | 2420 | 2420 | 2415 | 942 |
| 534 | 20241204 | 103900 | 3226427865 | 2425 | 2425 | 2425 | 2415 | 2100 |
| 535 | 20241204 | 103800 | 3221346305 | 2430 | 2430 | 2430 | 2430 | 1174 |
| 536 | 20241204 | 103700 | 3218493485 | 2420 | 2420 | 2420 | 2420 | 1417 |
| 537 | 20241204 | 103600 | 3215064345 | 2425 | 2425 | 2425 | 2425 | 7338 |
| 538 | 20241204 | 103500 | 3197269695 | 2430 | 2420 | 2430 | 2420 | 4842 |
| 539 | 20241204 | 103400 | 3185539755 | 2420 | 2420 | 2420 | 2420 | 300 |
| 540 | 20241204 | 103300 | 3184813755 | 2420 | 2420 | 2425 | 2420 | 4813 |
| 541 | 20241204 | 103200 | 3173151025 | 2420 | 2425 | 2425 | 2420 | 2564 |
| 542 | 20241204 | 103100 | 3166939225 | 2425 | 2430 | 2435 | 2425 | 8032 |
| 543 | 20241204 | 103000 | 3147424155 | 2435 | 2440 | 2440 | 2435 | 1641 |
| 544 | 20241204 | 102900 | 3143420320 | 2435 | 2440 | 2440 | 2430 | 2931 |
| 545 | 20241204 | 102800 | 3136278790 | 2440 | 2440 | 2440 | 2440 | 3100 |
| 546 | 20241204 | 102700 | 3128714790 | 2440 | 2440 | 2440 | 2440 | 31 |
| 547 | 20241204 | 102600 | 3128639150 | 2440 | 2440 | 2440 | 2430 | 2885 |
| 548 | 20241204 | 102500 | 3121608295 | 2435 | 2440 | 2440 | 2435 | 22 |
| 549 | 20241204 | 102400 | 3121554710 | 2430 | 2430 | 2430 | 2430 | 130 |
| 550 | 20241204 | 102300 | 3121238810 | 2430 | 2435 | 2435 | 2430 | 508 |
| 551 | 20241204 | 102200 | 3120002080 | 2435 | 2445 | 2445 | 2430 | 1076 |
| 552 | 20241204 | 102100 | 3117381515 | 2440 | 2420 | 2440 | 2415 | 10165 |
| 553 | 20241204 | 102000 | 3092646855 | 2420 | 2415 | 2420 | 2415 | 2496 |
| 554 | 20241204 | 101900 | 3086609035 | 2420 | 2420 | 2420 | 2420 | 100 |
| 555 | 20241204 | 101800 | 3086367035 | 2420 | 2420 | 2420 | 2420 | 0 |
| 556 | 20241204 | 101700 | 3086367035 | 2420 | 2420 | 2420 | 2420 | 0 |
| 557 | 20241204 | 101600 | 3086367035 | 2420 | 2420 | 2425 | 2420 | 577 |
| 558 | 20241204 | 101500 | 3084970640 | 2420 | 2420 | 2425 | 2420 | 275 |
| 559 | 20241204 | 101400 | 3084305135 | 2420 | 2420 | 2425 | 2420 | 264 |
| 560 | 20241204 | 101300 | 3083666225 | 2430 | 2425 | 2430 | 2425 | 56 |
| 561 | 20241204 | 101200 | 3083530150 | 2430 | 2430 | 2430 | 2430 | 1 |
| 562 | 20241204 | 101100 | 3083527720 | 2430 | 2420 | 2430 | 2420 | 220 |
| 563 | 20241204 | 101000 | 3082995260 | 2420 | 2420 | 2420 | 2420 | 362 |
| 564 | 20241204 | 100900 | 3082119220 | 2430 | 2430 | 2430 | 2430 | 3250 |
| 565 | 20241204 | 100800 | 3074221720 | 2430 | 2435 | 2435 | 2430 | 2087 |
| 566 | 20241204 | 100700 | 3069140225 | 2435 | 2430 | 2435 | 2430 | 7386 |
| 567 | 20241204 | 100600 | 3051192145 | 2430 | 2430 | 2430 | 2430 | 11 |
| 568 | 20241204 | 100500 | 3051165415 | 2420 | 2425 | 2430 | 2420 | 4009 |
| 569 | 20241204 | 100400 | 3041446255 | 2430 | 2430 | 2430 | 2425 | 512 |
| 570 | 20241204 | 100300 | 3040204120 | 2430 | 2430 | 2430 | 2430 | 1557 |
| 571 | 20241204 | 100200 | 3036420610 | 2430 | 2435 | 2435 | 2430 | 939 |
| 572 | 20241204 | 100100 | 3034138820 | 2430 | 2430 | 2430 | 2430 | 74 |
| 573 | 20241204 | 100000 | 3033959000 | 2430 | 2425 | 2430 | 2425 | 1122 |
| 574 | 20241204 | 095900 | 3031236100 | 2430 | 2430 | 2430 | 2430 | 171 |
| 575 | 20241204 | 095800 | 3030820570 | 2425 | 2435 | 2440 | 2425 | 1320 |
| 576 | 20241204 | 095700 | 3027614585 | 2440 | 2430 | 2440 | 2430 | 3482 |
| 577 | 20241204 | 095600 | 3019138825 | 2430 | 2425 | 2435 | 2425 | 2778 |
| 578 | 20241204 | 095500 | 3012387360 | 2430 | 2430 | 2430 | 2425 | 2509 |
| 579 | 20241204 | 095400 | 3006294225 | 2430 | 2425 | 2430 | 2425 | 1660 |
| 580 | 20241204 | 095300 | 3002268720 | 2425 | 2415 | 2430 | 2415 | 3568 |
| 581 | 20241204 | 095200 | 2993609780 | 2425 | 2430 | 2435 | 2425 | 1887 |
| 582 | 20241204 | 095100 | 2989029865 | 2430 | 2415 | 2430 | 2405 | 2408 |
| 583 | 20241204 | 095000 | 2983221740 | 2420 | 2425 | 2425 | 2415 | 1199 |
| 584 | 20241204 | 094900 | 2980320505 | 2425 | 2435 | 2435 | 2420 | 2400 |
| 585 | 20241204 | 094800 | 2974490630 | 2435 | 2420 | 2435 | 2420 | 1741 |
| 586 | 20241204 | 094700 | 2970267110 | 2425 | 2420 | 2425 | 2420 | 3584 |
| 587 | 20241204 | 094600 | 2961593575 | 2420 | 2415 | 2420 | 2405 | 1632 |
| 588 | 20241204 | 094500 | 2957657980 | 2415 | 2395 | 2415 | 2395 | 1346 |
| 589 | 20241204 | 094400 | 2954425775 | 2395 | 2400 | 2400 | 2395 | 1622 |
| 590 | 20241204 | 094300 | 2950538020 | 2400 | 2400 | 2410 | 2395 | 6645 |
| 591 | 20241204 | 094200 | 2934594870 | 2400 | 2395 | 2405 | 2390 | 4019 |
| 592 | 20241204 | 094100 | 2924951095 | 2395 | 2400 | 2410 | 2390 | 16810 |
| 593 | 20241204 | 094000 | 2884646455 | 2400 | 2405 | 2415 | 2400 | 12762 |
| 594 | 20241204 | 093900 | 2853955725 | 2405 | 2415 | 2420 | 2400 | 29036 |
| 595 | 20241204 | 093800 | 2783997060 | 2420 | 2435 | 2440 | 2415 | 17707 |
| 596 | 20241204 | 093700 | 2741005040 | 2435 | 2445 | 2450 | 2435 | 14740 |
| 597 | 20241204 | 093600 | 2705032345 | 2450 | 2455 | 2455 | 2445 | 2403 |
| 598 | 20241204 | 093500 | 2699139735 | 2455 | 2450 | 2455 | 2450 | 6067 |
| 599 | 20241204 | 093400 | 2684264745 | 2450 | 2450 | 2455 | 2450 | 3829 |
| 600 | 20241204 | 093300 | 2674880860 | 2450 | 2470 | 2470 | 2450 | 7522 |
| 601 | 20241204 | 093200 | 2656324710 | 2470 | 2480 | 2480 | 2470 | 12110 |
| 602 | 20241204 | 093100 | 2626367260 | 2475 | 2465 | 2480 | 2465 | 9377 |
| 603 | 20241204 | 093000 | 2603165615 | 2475 | 2445 | 2475 | 2445 | 21330 |
| 604 | 20241204 | 092900 | 2550670000 | 2445 | 2455 | 2455 | 2445 | 7368 |
| 605 | 20241204 | 092800 | 2532608665 | 2455 | 2455 | 2460 | 2450 | 6633 |
| 606 | 20241204 | 092700 | 2516318225 | 2450 | 2450 | 2460 | 2450 | 8725 |
| 607 | 20241204 | 092600 | 2494905690 | 2450 | 2455 | 2460 | 2450 | 4439 |
| 608 | 20241204 | 092500 | 2484008595 | 2455 | 2460 | 2465 | 2455 | 9192 |
| 609 | 20241204 | 092400 | 2461395600 | 2460 | 2455 | 2465 | 2455 | 8099 |
| 610 | 20241204 | 092300 | 2441475210 | 2455 | 2460 | 2465 | 2450 | 8778 |
| 611 | 20241204 | 092200 | 2419892890 | 2460 | 2450 | 2460 | 2450 | 11105 |
| 612 | 20241204 | 092100 | 2392583235 | 2450 | 2440 | 2460 | 2440 | 9199 |
| 613 | 20241204 | 092000 | 2369971815 | 2440 | 2460 | 2460 | 2440 | 10035 |
| 614 | 20241204 | 091900 | 2345430980 | 2460 | 2460 | 2460 | 2455 | 5986 |
| 615 | 20241204 | 091800 | 2330708240 | 2460 | 2425 | 2460 | 2425 | 24294 |
| 616 | 20241204 | 091700 | 2271325570 | 2420 | 2425 | 2425 | 2420 | 18266 |
| 617 | 20241204 | 091600 | 2227077155 | 2430 | 2435 | 2440 | 2425 | 15459 |
| 618 | 20241204 | 091500 | 2189469715 | 2435 | 2440 | 2445 | 2435 | 7465 |
| 619 | 20241204 | 091400 | 2171256245 | 2445 | 2445 | 2450 | 2440 | 11967 |
| 620 | 20241204 | 091300 | 2141970575 | 2445 | 2450 | 2450 | 2445 | 5417 |
| 621 | 20241204 | 091200 | 2128705240 | 2450 | 2455 | 2460 | 2450 | 9439 |
| 622 | 20241204 | 091100 | 2105560370 | 2455 | 2460 | 2460 | 2455 | 4135 |
| 623 | 20241204 | 091000 | 2095395805 | 2455 | 2455 | 2460 | 2445 | 16316 |
| 624 | 20241204 | 090900 | 2055339010 | 2460 | 2465 | 2465 | 2445 | 23375 |
| 625 | 20241204 | 090800 | 1997973180 | 2465 | 2460 | 2470 | 2450 | 29133 |
| 626 | 20241204 | 090700 | 1926278455 | 2460 | 2450 | 2460 | 2445 | 24692 |
| 627 | 20241204 | 090600 | 1865692345 | 2450 | 2435 | 2455 | 2430 | 35235 |
| 628 | 20241204 | 090500 | 1779704760 | 2440 | 2440 | 2445 | 2435 | 27321 |
| 629 | 20241204 | 090400 | 1713081235 | 2440 | 2465 | 2465 | 2435 | 71894 |
| 630 | 20241204 | 090300 | 1537158610 | 2460 | 2510 | 2510 | 2460 | 89869 |
| 631 | 20241204 | 090200 | 1313239195 | 2510 | 2490 | 2520 | 2480 | 140640 |
| 632 | 20241204 | 090100 | 960566580 | 2495 | 2480 | 2495 | 2450 | 141007 |
| 633 | 20241204 | 090000 | 612218380 | 2465 | 2510 | 2530 | 2460 | 243254 |