31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 192400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 13080 |
| 3 | 20241204 | 192300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 4 | 20241204 | 192200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 5 | 20241204 | 192100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 6 | 20241204 | 192000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 7 | 20241204 | 191900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 8 | 20241204 | 191800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 9 | 20241204 | 191700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 10 | 20241204 | 191600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 11 | 20241204 | 191500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 12 | 20241204 | 191400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 13 | 20241204 | 191300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 14 | 20241204 | 191200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 15 | 20241204 | 191100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 16 | 20241204 | 191000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 17 | 20241204 | 190900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 18 | 20241204 | 190800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 19 | 20241204 | 190700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 20 | 20241204 | 190600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 21 | 20241204 | 190500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 22 | 20241204 | 190400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 23 | 20241204 | 190300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 24 | 20241204 | 190200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 25 | 20241204 | 190100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 26 | 20241204 | 190000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 27 | 20241204 | 185900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 28 | 20241204 | 185800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 29 | 20241204 | 185700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 30 | 20241204 | 185600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 31 | 20241204 | 185500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 32 | 20241204 | 185400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 13080 |
| 33 | 20241204 | 185300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 34 | 20241204 | 185200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 35 | 20241204 | 185100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 36 | 20241204 | 185000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 37 | 20241204 | 184900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 38 | 20241204 | 184800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 39 | 20241204 | 184700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 40 | 20241204 | 184600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 41 | 20241204 | 184500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 42 | 20241204 | 184400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 43 | 20241204 | 184300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 44 | 20241204 | 184200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 45 | 20241204 | 184100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 46 | 20241204 | 184000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 47 | 20241204 | 183900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 48 | 20241204 | 183800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 49 | 20241204 | 183700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 50 | 20241204 | 183600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 51 | 20241204 | 183500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 52 | 20241204 | 183400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 53 | 20241204 | 183300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 54 | 20241204 | 183200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 55 | 20241204 | 183100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 56 | 20241204 | 183000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 57 | 20241204 | 182900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 58 | 20241204 | 182800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 59 | 20241204 | 182700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 60 | 20241204 | 182600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 61 | 20241204 | 182500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 62 | 20241204 | 182400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 13080 |
| 63 | 20241204 | 182300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 64 | 20241204 | 182200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 65 | 20241204 | 182100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 66 | 20241204 | 182000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 67 | 20241204 | 181900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 68 | 20241204 | 181800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 69 | 20241204 | 181700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 70 | 20241204 | 181600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 71 | 20241204 | 181500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 72 | 20241204 | 181400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 73 | 20241204 | 181300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 74 | 20241204 | 181200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 75 | 20241204 | 181100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 76 | 20241204 | 181000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 77 | 20241204 | 180900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 78 | 20241204 | 180800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 79 | 20241204 | 180700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 80 | 20241204 | 180600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 81 | 20241204 | 180500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 82 | 20241204 | 180400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 83 | 20241204 | 180300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 84 | 20241204 | 180200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 85 | 20241204 | 180100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 86 | 20241204 | 180000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 87 | 20241204 | 175900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 88 | 20241204 | 175800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 89 | 20241204 | 175700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 90 | 20241204 | 175600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 91 | 20241204 | 175500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 92 | 20241204 | 175400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 13080 |
| 93 | 20241204 | 175300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 94 | 20241204 | 175200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 95 | 20241204 | 175100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 96 | 20241204 | 175000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 97 | 20241204 | 174900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 98 | 20241204 | 174800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 99 | 20241204 | 174700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 100 | 20241204 | 174600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 101 | 20241204 | 174500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 102 | 20241204 | 174400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 103 | 20241204 | 174300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 104 | 20241204 | 174200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 105 | 20241204 | 174100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 106 | 20241204 | 174000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 107 | 20241204 | 173900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 108 | 20241204 | 173800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 109 | 20241204 | 173700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 110 | 20241204 | 173600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 111 | 20241204 | 173500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 112 | 20241204 | 173400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 113 | 20241204 | 173300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 114 | 20241204 | 173200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 115 | 20241204 | 173100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 116 | 20241204 | 173000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 117 | 20241204 | 172900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 118 | 20241204 | 172800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 119 | 20241204 | 172700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 120 | 20241204 | 172600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 121 | 20241204 | 172500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 122 | 20241204 | 172400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 13080 |
| 123 | 20241204 | 172300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 124 | 20241204 | 172200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 125 | 20241204 | 172100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 126 | 20241204 | 172000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 127 | 20241204 | 171900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 128 | 20241204 | 171800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 129 | 20241204 | 171700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 130 | 20241204 | 171600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 131 | 20241204 | 171500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 132 | 20241204 | 171400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 133 | 20241204 | 171300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 134 | 20241204 | 171200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 135 | 20241204 | 171100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 136 | 20241204 | 171000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 137 | 20241204 | 170900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 138 | 20241204 | 170800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 139 | 20241204 | 170700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 140 | 20241204 | 170600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 141 | 20241204 | 170500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 142 | 20241204 | 170400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 143 | 20241204 | 170300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 144 | 20241204 | 170200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 145 | 20241204 | 170100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 146 | 20241204 | 170000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 147 | 20241204 | 165900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 148 | 20241204 | 165800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 149 | 20241204 | 165700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 150 | 20241204 | 165600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 151 | 20241204 | 165500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 152 | 20241204 | 165400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 13080 |
| 153 | 20241204 | 165300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 154 | 20241204 | 165200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 155 | 20241204 | 165100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 156 | 20241204 | 165000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 157 | 20241204 | 164900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 158 | 20241204 | 164800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 159 | 20241204 | 164700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 160 | 20241204 | 164600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 161 | 20241204 | 164500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 162 | 20241204 | 164400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 163 | 20241204 | 164300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 164 | 20241204 | 164200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 165 | 20241204 | 164100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 166 | 20241204 | 164000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 167 | 20241204 | 163900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 168 | 20241204 | 163800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 169 | 20241204 | 163700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 170 | 20241204 | 163600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 171 | 20241204 | 163500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 172 | 20241204 | 163400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 173 | 20241204 | 163300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 174 | 20241204 | 163200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 175 | 20241204 | 163100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 176 | 20241204 | 163000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 177 | 20241204 | 162900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 178 | 20241204 | 162800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 179 | 20241204 | 162700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 180 | 20241204 | 162600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 181 | 20241204 | 162500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 182 | 20241204 | 162400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 13080 |
| 183 | 20241204 | 162300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 184 | 20241204 | 162200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 185 | 20241204 | 162100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 186 | 20241204 | 162000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 187 | 20241204 | 161900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 188 | 20241204 | 161800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 189 | 20241204 | 161700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 190 | 20241204 | 161600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 191 | 20241204 | 161500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 192 | 20241204 | 161400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 193 | 20241204 | 161300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 194 | 20241204 | 161200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 195 | 20241204 | 161100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 196 | 20241204 | 161000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 197 | 20241204 | 160900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 198 | 20241204 | 160800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 199 | 20241204 | 160700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 200 | 20241204 | 160600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 201 | 20241204 | 160500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 202 | 20241204 | 160400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 203 | 20241204 | 160300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 204 | 20241204 | 160200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 205 | 20241204 | 160100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 206 | 20241204 | 160000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 207 | 20241204 | 155900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 208 | 20241204 | 155800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 209 | 20241204 | 155700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 210 | 20241204 | 155600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 211 | 20241204 | 155500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 212 | 20241204 | 155400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 13080 |
| 213 | 20241204 | 155300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 214 | 20241204 | 155200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 215 | 20241204 | 155100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 216 | 20241204 | 155000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 217 | 20241204 | 154900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 218 | 20241204 | 154800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 219 | 20241204 | 154700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 220 | 20241204 | 154600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 221 | 20241204 | 154500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 222 | 20241204 | 154400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 223 | 20241204 | 154300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 224 | 20241204 | 154200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 225 | 20241204 | 154100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 226 | 20241204 | 154000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 227 | 20241204 | 153900 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 228 | 20241204 | 153800 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 229 | 20241204 | 153700 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 230 | 20241204 | 153600 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 231 | 20241204 | 153500 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 232 | 20241204 | 153400 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 233 | 20241204 | 153300 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 234 | 20241204 | 153200 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 235 | 20241204 | 153100 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 0 |
| 236 | 20241204 | 153000 | 2763587040 | 3680 | 3680 | 3680 | 3680 | 13080 |
| 237 | 20241204 | 152900 | 2715452640 | 3710 | 3710 | 3710 | 3710 | 0 |
| 238 | 20241204 | 152800 | 2715452640 | 3710 | 3710 | 3710 | 3710 | 0 |
| 239 | 20241204 | 152700 | 2715452640 | 3710 | 3710 | 3710 | 3710 | 0 |
| 240 | 20241204 | 152600 | 2715452640 | 3710 | 3710 | 3710 | 3710 | 0 |
| 241 | 20241204 | 152500 | 2715452640 | 3710 | 3710 | 3710 | 3710 | 0 |
| 242 | 20241204 | 152400 | 2715452640 | 3710 | 3710 | 3710 | 3710 | 0 |
| 243 | 20241204 | 152300 | 2715452640 | 3710 | 3710 | 3710 | 3710 | 0 |
| 244 | 20241204 | 152200 | 2715452640 | 3710 | 3710 | 3710 | 3710 | 0 |
| 245 | 20241204 | 152100 | 2715452640 | 3710 | 3710 | 3710 | 3710 | 0 |
| 246 | 20241204 | 152000 | 2715452640 | 3710 | 3710 | 3710 | 3710 | 0 |
| 247 | 20241204 | 151900 | 2715452640 | 3710 | 3710 | 3710 | 3710 | 6121 |
| 248 | 20241204 | 151800 | 2692743730 | 3710 | 3710 | 3710 | 3710 | 6447 |
| 249 | 20241204 | 151700 | 2668825360 | 3710 | 3710 | 3715 | 3710 | 1681 |
| 250 | 20241204 | 151600 | 2662588770 | 3710 | 3710 | 3715 | 3710 | 7688 |
| 251 | 20241204 | 151500 | 2634066130 | 3715 | 3710 | 3715 | 3710 | 4219 |
| 252 | 20241204 | 151400 | 2618413590 | 3715 | 3705 | 3715 | 3700 | 4505 |
| 253 | 20241204 | 151300 | 2601687080 | 3705 | 3705 | 3710 | 3705 | 316 |
| 254 | 20241204 | 151200 | 2600516025 | 3695 | 3700 | 3700 | 3695 | 640 |
| 255 | 20241204 | 151100 | 2598148035 | 3700 | 3710 | 3715 | 3700 | 3300 |
| 256 | 20241204 | 151000 | 2585929550 | 3700 | 3700 | 3710 | 3700 | 6522 |
| 257 | 20241204 | 150900 | 2561797080 | 3700 | 3700 | 3710 | 3700 | 2933 |
| 258 | 20241204 | 150800 | 2550939190 | 3695 | 3700 | 3710 | 3695 | 881 |
| 259 | 20241204 | 150700 | 2547678715 | 3700 | 3700 | 3700 | 3700 | 2317 |
| 260 | 20241204 | 150600 | 2539105815 | 3700 | 3695 | 3700 | 3695 | 370 |
| 261 | 20241204 | 150500 | 2537738655 | 3700 | 3700 | 3700 | 3700 | 3087 |
| 262 | 20241204 | 150400 | 2526316755 | 3700 | 3700 | 3700 | 3700 | 0 |
| 263 | 20241204 | 150300 | 2526316755 | 3700 | 3700 | 3700 | 3700 | 370 |
| 264 | 20241204 | 150200 | 2524947755 | 3710 | 3710 | 3710 | 3710 | 466 |
| 265 | 20241204 | 150100 | 2523218895 | 3710 | 3710 | 3710 | 3710 | 1314 |
| 266 | 20241204 | 150000 | 2518343955 | 3710 | 3705 | 3710 | 3705 | 1906 |
| 267 | 20241204 | 145900 | 2511275970 | 3700 | 3700 | 3700 | 3700 | 18 |
| 268 | 20241204 | 145800 | 2511209370 | 3700 | 3705 | 3710 | 3700 | 474 |
| 269 | 20241204 | 145700 | 2509451980 | 3705 | 3710 | 3710 | 3705 | 2556 |
| 270 | 20241204 | 145600 | 2499980555 | 3720 | 3715 | 3720 | 3710 | 6684 |
| 271 | 20241204 | 145500 | 2475140945 | 3715 | 3700 | 3715 | 3700 | 5190 |
| 272 | 20241204 | 145400 | 2455887000 | 3685 | 3685 | 3685 | 3685 | 0 |
| 273 | 20241204 | 145300 | 2455887000 | 3685 | 3690 | 3690 | 3685 | 688 |
| 274 | 20241204 | 145200 | 2453350715 | 3690 | 3690 | 3690 | 3690 | 204 |
| 275 | 20241204 | 145100 | 2452597955 | 3690 | 3690 | 3690 | 3690 | 27 |
| 276 | 20241204 | 145000 | 2452498325 | 3690 | 3690 | 3690 | 3690 | 551 |
| 277 | 20241204 | 144900 | 2450465135 | 3685 | 3685 | 3685 | 3680 | 7398 |
| 278 | 20241204 | 144800 | 2423222640 | 3690 | 3695 | 3700 | 3690 | 4172 |
| 279 | 20241204 | 144700 | 2407819840 | 3700 | 3705 | 3705 | 3700 | 322 |
| 280 | 20241204 | 144600 | 2406628430 | 3705 | 3705 | 3705 | 3705 | 85 |
| 281 | 20241204 | 144500 | 2406313505 | 3710 | 3695 | 3710 | 3695 | 132 |
| 282 | 20241204 | 144400 | 2405825440 | 3695 | 3700 | 3700 | 3695 | 424 |
| 283 | 20241204 | 144300 | 2404258345 | 3695 | 3695 | 3695 | 3695 | 735 |
| 284 | 20241204 | 144200 | 2401542520 | 3695 | 3695 | 3695 | 3695 | 1163 |
| 285 | 20241204 | 144100 | 2397245235 | 3695 | 3700 | 3705 | 3695 | 602 |
| 286 | 20241204 | 144000 | 2395019830 | 3700 | 3695 | 3700 | 3695 | 431 |
| 287 | 20241204 | 143900 | 2393425135 | 3705 | 3705 | 3705 | 3705 | 10 |
| 288 | 20241204 | 143800 | 2393388085 | 3705 | 3700 | 3710 | 3700 | 1362 |
| 289 | 20241204 | 143700 | 2388344885 | 3700 | 3700 | 3700 | 3700 | 30 |
| 290 | 20241204 | 143600 | 2388233885 | 3695 | 3700 | 3700 | 3695 | 150 |
| 291 | 20241204 | 143500 | 2387679135 | 3700 | 3700 | 3700 | 3700 | 2793 |
| 292 | 20241204 | 143400 | 2377345035 | 3700 | 3700 | 3700 | 3700 | 1873 |
| 293 | 20241204 | 143300 | 2370414935 | 3695 | 3700 | 3700 | 3695 | 552 |
| 294 | 20241204 | 143200 | 2368374825 | 3700 | 3700 | 3705 | 3700 | 1030 |
| 295 | 20241204 | 143100 | 2364563675 | 3700 | 3705 | 3710 | 3700 | 2397 |
| 296 | 20241204 | 143000 | 2355680095 | 3700 | 3700 | 3700 | 3685 | 2297 |
| 297 | 20241204 | 142900 | 2347191595 | 3700 | 3695 | 3700 | 3695 | 1721 |
| 298 | 20241204 | 142800 | 2340823955 | 3700 | 3700 | 3700 | 3700 | 4 |
| 299 | 20241204 | 142700 | 2340809155 | 3700 | 3700 | 3700 | 3700 | 1028 |
| 300 | 20241204 | 142600 | 2337005555 | 3700 | 3695 | 3700 | 3695 | 742 |
| 301 | 20241204 | 142500 | 2334263685 | 3690 | 3695 | 3695 | 3690 | 352 |
| 302 | 20241204 | 142400 | 2332963795 | 3695 | 3695 | 3695 | 3685 | 4485 |
| 303 | 20241204 | 142300 | 2316410270 | 3695 | 3700 | 3700 | 3695 | 606 |
| 304 | 20241204 | 142200 | 2314171050 | 3700 | 3705 | 3705 | 3695 | 1488 |
| 305 | 20241204 | 142100 | 2308665665 | 3700 | 3705 | 3710 | 3700 | 1887 |
| 306 | 20241204 | 142000 | 2301681935 | 3705 | 3710 | 3715 | 3705 | 1580 |
| 307 | 20241204 | 141900 | 2295820115 | 3700 | 3700 | 3715 | 3695 | 6833 |
| 308 | 20241204 | 141800 | 2270539025 | 3700 | 3705 | 3705 | 3695 | 1903 |
| 309 | 20241204 | 141700 | 2263498070 | 3700 | 3700 | 3700 | 3700 | 1185 |
| 310 | 20241204 | 141600 | 2259113570 | 3700 | 3700 | 3700 | 3700 | 2436 |
| 311 | 20241204 | 141500 | 2250100370 | 3700 | 3695 | 3700 | 3680 | 3938 |
| 312 | 20241204 | 141400 | 2235567385 | 3680 | 3690 | 3690 | 3680 | 10481 |
| 313 | 20241204 | 141300 | 2196981225 | 3690 | 3685 | 3695 | 3685 | 198 |
| 314 | 20241204 | 141200 | 2196250775 | 3695 | 3700 | 3700 | 3695 | 20 |
| 315 | 20241204 | 141100 | 2196176825 | 3685 | 3705 | 3705 | 3685 | 4716 |
| 316 | 20241204 | 141000 | 2178750360 | 3705 | 3705 | 3710 | 3700 | 3459 |
| 317 | 20241204 | 140900 | 2165932725 | 3705 | 3695 | 3710 | 3695 | 340 |
| 318 | 20241204 | 140800 | 2164673335 | 3695 | 3715 | 3715 | 3695 | 1758 |
| 319 | 20241204 | 140700 | 2158158840 | 3715 | 3720 | 3720 | 3695 | 17838 |
| 320 | 20241204 | 140600 | 2092110070 | 3720 | 3710 | 3720 | 3700 | 3530 |
| 321 | 20241204 | 140500 | 2079026740 | 3705 | 3715 | 3735 | 3705 | 17320 |
| 322 | 20241204 | 140400 | 2014480880 | 3715 | 3680 | 3720 | 3680 | 13418 |
| 323 | 20241204 | 140300 | 1964924945 | 3675 | 3675 | 3675 | 3670 | 1053 |
| 324 | 20241204 | 140200 | 1961055420 | 3670 | 3675 | 3675 | 3670 | 301 |
| 325 | 20241204 | 140100 | 1959950745 | 3680 | 3670 | 3685 | 3670 | 1489 |
| 326 | 20241204 | 140000 | 1954477250 | 3670 | 3665 | 3670 | 3665 | 1526 |
| 327 | 20241204 | 135900 | 1948876835 | 3660 | 3660 | 3660 | 3660 | 2000 |
| 328 | 20241204 | 135800 | 1941556835 | 3660 | 3660 | 3660 | 3660 | 400 |
| 329 | 20241204 | 135700 | 1940092835 | 3670 | 3670 | 3670 | 3670 | 0 |
| 330 | 20241204 | 135600 | 1940092835 | 3670 | 3670 | 3670 | 3670 | 0 |
| 331 | 20241204 | 135500 | 1940092835 | 3670 | 3660 | 3670 | 3660 | 679 |
| 332 | 20241204 | 135400 | 1937607685 | 3655 | 3655 | 3655 | 3655 | 0 |
| 333 | 20241204 | 135300 | 1937607685 | 3655 | 3655 | 3655 | 3655 | 42 |
| 334 | 20241204 | 135200 | 1937454175 | 3655 | 3655 | 3655 | 3655 | 500 |
| 335 | 20241204 | 135100 | 1935626675 | 3655 | 3655 | 3655 | 3655 | 1195 |
| 336 | 20241204 | 135000 | 1931258950 | 3655 | 3660 | 3660 | 3655 | 329 |
| 337 | 20241204 | 134900 | 1930054820 | 3660 | 3670 | 3670 | 3660 | 524 |
| 338 | 20241204 | 134800 | 1928131780 | 3660 | 3660 | 3670 | 3660 | 3500 |
| 339 | 20241204 | 134700 | 1915316780 | 3670 | 3665 | 3670 | 3665 | 3756 |
| 340 | 20241204 | 134600 | 1901537390 | 3665 | 3665 | 3665 | 3665 | 4959 |
| 341 | 20241204 | 134500 | 1883362655 | 3665 | 3660 | 3670 | 3660 | 3315 |
| 342 | 20241204 | 134400 | 1871210370 | 3660 | 3670 | 3670 | 3660 | 678 |
| 343 | 20241204 | 134300 | 1868724945 | 3670 | 3670 | 3670 | 3670 | 379 |
| 344 | 20241204 | 134200 | 1867334015 | 3670 | 3670 | 3670 | 3670 | 3042 |
| 345 | 20241204 | 134100 | 1856169875 | 3655 | 3660 | 3675 | 3655 | 16800 |
| 346 | 20241204 | 134000 | 1794578680 | 3655 | 3655 | 3655 | 3655 | 821 |
| 347 | 20241204 | 133900 | 1791577925 | 3655 | 3655 | 3655 | 3655 | 30 |
| 348 | 20241204 | 133800 | 1791468275 | 3655 | 3655 | 3655 | 3655 | 2463 |
| 349 | 20241204 | 133700 | 1782466010 | 3660 | 3650 | 3660 | 3650 | 5835 |
| 350 | 20241204 | 133600 | 1761148320 | 3645 | 3645 | 3645 | 3645 | 100 |
| 351 | 20241204 | 133500 | 1760783820 | 3645 | 3645 | 3645 | 3645 | 0 |
| 352 | 20241204 | 133400 | 1760783820 | 3645 | 3645 | 3645 | 3645 | 120 |
| 353 | 20241204 | 133300 | 1760346420 | 3650 | 3650 | 3650 | 3650 | 982 |
| 354 | 20241204 | 133200 | 1756762120 | 3650 | 3650 | 3650 | 3650 | 79 |
| 355 | 20241204 | 133100 | 1756473770 | 3650 | 3650 | 3650 | 3645 | 2864 |
| 356 | 20241204 | 133000 | 1746020435 | 3650 | 3650 | 3650 | 3650 | 289 |
| 357 | 20241204 | 132900 | 1744965585 | 3650 | 3645 | 3650 | 3645 | 119 |
| 358 | 20241204 | 132800 | 1744531810 | 3650 | 3650 | 3650 | 3650 | 1520 |
| 359 | 20241204 | 132700 | 1738983810 | 3650 | 3650 | 3650 | 3650 | 0 |
| 360 | 20241204 | 132600 | 1738983810 | 3650 | 3640 | 3650 | 3640 | 516 |
| 361 | 20241204 | 132500 | 1737102410 | 3640 | 3640 | 3640 | 3640 | 41 |
| 362 | 20241204 | 132400 | 1736953170 | 3650 | 3650 | 3650 | 3650 | 0 |
| 363 | 20241204 | 132300 | 1736953170 | 3650 | 3650 | 3650 | 3650 | 41 |
| 364 | 20241204 | 132200 | 1736803520 | 3650 | 3650 | 3650 | 3650 | 3 |
| 365 | 20241204 | 132100 | 1736792570 | 3650 | 3650 | 3650 | 3650 | 3 |
| 366 | 20241204 | 132000 | 1736781620 | 3650 | 3650 | 3655 | 3650 | 1119 |
| 367 | 20241204 | 131900 | 1732696095 | 3650 | 3650 | 3650 | 3650 | 1302 |
| 368 | 20241204 | 131800 | 1727943795 | 3650 | 3650 | 3650 | 3650 | 0 |
| 369 | 20241204 | 131700 | 1727943795 | 3650 | 3650 | 3650 | 3650 | 3 |
| 370 | 20241204 | 131600 | 1727932845 | 3650 | 3650 | 3650 | 3650 | 1 |
| 371 | 20241204 | 131500 | 1727929195 | 3640 | 3650 | 3650 | 3640 | 12 |
| 372 | 20241204 | 131400 | 1727885495 | 3650 | 3645 | 3650 | 3645 | 408 |
| 373 | 20241204 | 131300 | 1726396305 | 3650 | 3650 | 3650 | 3650 | 4 |
| 374 | 20241204 | 131200 | 1726381705 | 3640 | 3645 | 3645 | 3640 | 911 |
| 375 | 20241204 | 131100 | 1723062815 | 3650 | 3650 | 3650 | 3650 | 0 |
| 376 | 20241204 | 131000 | 1723062815 | 3650 | 3650 | 3650 | 3650 | 0 |
| 377 | 20241204 | 130900 | 1723062815 | 3650 | 3650 | 3650 | 3650 | 0 |
| 378 | 20241204 | 130800 | 1723062815 | 3650 | 3650 | 3650 | 3650 | 5 |
| 379 | 20241204 | 130700 | 1723044565 | 3650 | 3640 | 3650 | 3640 | 2282 |
| 380 | 20241204 | 130600 | 1714731645 | 3650 | 3650 | 3650 | 3650 | 0 |
| 381 | 20241204 | 130500 | 1714731645 | 3650 | 3650 | 3650 | 3650 | 1 |
| 382 | 20241204 | 130400 | 1714727995 | 3640 | 3640 | 3640 | 3640 | 41 |
| 383 | 20241204 | 130300 | 1714578755 | 3650 | 3650 | 3650 | 3650 | 0 |
| 384 | 20241204 | 130200 | 1714578755 | 3650 | 3650 | 3650 | 3650 | 21 |
| 385 | 20241204 | 130100 | 1714502105 | 3650 | 3645 | 3650 | 3640 | 1601 |
| 386 | 20241204 | 130000 | 1708671455 | 3645 | 3645 | 3645 | 3645 | 1490 |
| 387 | 20241204 | 125900 | 1703240405 | 3650 | 3650 | 3650 | 3650 | 111 |
| 388 | 20241204 | 125800 | 1702835255 | 3650 | 3650 | 3650 | 3650 | 1 |
| 389 | 20241204 | 125700 | 1702831605 | 3650 | 3650 | 3650 | 3650 | 911 |
| 390 | 20241204 | 125600 | 1699506455 | 3650 | 3650 | 3650 | 3650 | 2 |
| 391 | 20241204 | 125500 | 1699499155 | 3645 | 3645 | 3645 | 3645 | 8 |
| 392 | 20241204 | 125400 | 1699469995 | 3650 | 3650 | 3650 | 3650 | 239 |
| 393 | 20241204 | 125300 | 1698597645 | 3650 | 3650 | 3650 | 3650 | 1776 |
| 394 | 20241204 | 125200 | 1692115245 | 3655 | 3640 | 3655 | 3640 | 3037 |
| 395 | 20241204 | 125100 | 1681030610 | 3650 | 3650 | 3650 | 3650 | 0 |
| 396 | 20241204 | 125000 | 1681030610 | 3650 | 3650 | 3650 | 3650 | 1698 |
| 397 | 20241204 | 124900 | 1674832910 | 3645 | 3650 | 3650 | 3645 | 2076 |
| 398 | 20241204 | 124800 | 1667265510 | 3650 | 3650 | 3650 | 3650 | 200 |
| 399 | 20241204 | 124700 | 1666535510 | 3650 | 3650 | 3650 | 3650 | 100 |
| 400 | 20241204 | 124600 | 1666170510 | 3650 | 3650 | 3650 | 3650 | 200 |
| 401 | 20241204 | 124500 | 1665440510 | 3650 | 3645 | 3650 | 3645 | 1101 |
| 402 | 20241204 | 124400 | 1661422360 | 3645 | 3645 | 3645 | 3645 | 50 |
| 403 | 20241204 | 124300 | 1661240110 | 3650 | 3650 | 3650 | 3650 | 0 |
| 404 | 20241204 | 124200 | 1661240110 | 3650 | 3650 | 3650 | 3650 | 0 |
| 405 | 20241204 | 124100 | 1661240110 | 3650 | 3650 | 3650 | 3650 | 0 |
| 406 | 20241204 | 124000 | 1661240110 | 3650 | 3650 | 3650 | 3650 | 0 |
| 407 | 20241204 | 123900 | 1661240110 | 3650 | 3650 | 3650 | 3650 | 0 |
| 408 | 20241204 | 123800 | 1661240110 | 3650 | 3650 | 3650 | 3650 | 0 |
| 409 | 20241204 | 123700 | 1661240110 | 3650 | 3650 | 3650 | 3650 | 0 |
| 410 | 20241204 | 123600 | 1661240110 | 3650 | 3650 | 3650 | 3650 | 1 |
| 411 | 20241204 | 123500 | 1661236460 | 3640 | 3640 | 3640 | 3640 | 114 |
| 412 | 20241204 | 123400 | 1660821500 | 3650 | 3650 | 3650 | 3640 | 167 |
| 413 | 20241204 | 123300 | 1660212110 | 3645 | 3645 | 3645 | 3645 | 719 |
| 414 | 20241204 | 123200 | 1657591355 | 3645 | 3645 | 3645 | 3645 | 274 |
| 415 | 20241204 | 123100 | 1656592625 | 3645 | 3645 | 3645 | 3645 | 0 |
| 416 | 20241204 | 123000 | 1656592625 | 3645 | 3645 | 3645 | 3645 | 100 |
| 417 | 20241204 | 122900 | 1656228125 | 3645 | 3645 | 3645 | 3645 | 0 |
| 418 | 20241204 | 122800 | 1656228125 | 3645 | 3645 | 3645 | 3645 | 0 |
| 419 | 20241204 | 122700 | 1656228125 | 3645 | 3645 | 3645 | 3645 | 20 |
| 420 | 20241204 | 122600 | 1656155225 | 3645 | 3645 | 3645 | 3645 | 30 |
| 421 | 20241204 | 122500 | 1656045875 | 3645 | 3645 | 3645 | 3645 | 39 |
| 422 | 20241204 | 122400 | 1655903720 | 3645 | 3645 | 3645 | 3645 | 0 |
| 423 | 20241204 | 122300 | 1655903720 | 3645 | 3645 | 3645 | 3645 | 0 |
| 424 | 20241204 | 122200 | 1655903720 | 3645 | 3645 | 3645 | 3645 | 15 |
| 425 | 20241204 | 122100 | 1655849045 | 3650 | 3650 | 3650 | 3650 | 6 |
| 426 | 20241204 | 122000 | 1655827145 | 3645 | 3645 | 3645 | 3645 | 0 |
| 427 | 20241204 | 121900 | 1655827145 | 3645 | 3645 | 3645 | 3645 | 0 |
| 428 | 20241204 | 121800 | 1655827145 | 3645 | 3640 | 3645 | 3640 | 301 |
| 429 | 20241204 | 121700 | 1654730005 | 3645 | 3640 | 3645 | 3640 | 204 |
| 430 | 20241204 | 121600 | 1653987440 | 3640 | 3640 | 3640 | 3640 | 560 |
| 431 | 20241204 | 121500 | 1651949040 | 3645 | 3645 | 3645 | 3645 | 17 |
| 432 | 20241204 | 121400 | 1651887075 | 3645 | 3645 | 3645 | 3645 | 304 |
| 433 | 20241204 | 121300 | 1650778995 | 3650 | 3650 | 3650 | 3650 | 1 |
| 434 | 20241204 | 121200 | 1650775345 | 3645 | 3645 | 3645 | 3645 | 41 |
| 435 | 20241204 | 121100 | 1650625900 | 3650 | 3650 | 3650 | 3650 | 209 |
| 436 | 20241204 | 121000 | 1649863050 | 3650 | 3650 | 3650 | 3650 | 1150 |
| 437 | 20241204 | 120900 | 1645665550 | 3645 | 3645 | 3645 | 3645 | 0 |
| 438 | 20241204 | 120800 | 1645665550 | 3645 | 3645 | 3645 | 3645 | 221 |
| 439 | 20241204 | 120700 | 1644860005 | 3645 | 3650 | 3650 | 3645 | 256 |
| 440 | 20241204 | 120600 | 1643925985 | 3650 | 3650 | 3650 | 3650 | 1 |
| 441 | 20241204 | 120500 | 1643922335 | 3645 | 3645 | 3645 | 3645 | 41 |
| 442 | 20241204 | 120400 | 1643772890 | 3650 | 3645 | 3650 | 3645 | 61 |
| 443 | 20241204 | 120300 | 1643550540 | 3650 | 3650 | 3650 | 3650 | 0 |
| 444 | 20241204 | 120200 | 1643550540 | 3650 | 3650 | 3650 | 3650 | 1 |
| 445 | 20241204 | 120100 | 1643546890 | 3650 | 3650 | 3650 | 3650 | 3 |
| 446 | 20241204 | 120000 | 1643535940 | 3650 | 3650 | 3650 | 3650 | 20 |
| 447 | 20241204 | 115900 | 1643462940 | 3650 | 3650 | 3650 | 3650 | 2 |
| 448 | 20241204 | 115800 | 1643455640 | 3640 | 3640 | 3640 | 3640 | 341 |
| 449 | 20241204 | 115700 | 1642214400 | 3650 | 3650 | 3650 | 3640 | 5 |
| 450 | 20241204 | 115600 | 1642196160 | 3650 | 3650 | 3650 | 3650 | 16 |
| 451 | 20241204 | 115500 | 1642137760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 452 | 20241204 | 115400 | 1642137760 | 3650 | 3635 | 3650 | 3635 | 2201 |
| 453 | 20241204 | 115300 | 1634127110 | 3650 | 3650 | 3650 | 3650 | 0 |
| 454 | 20241204 | 115200 | 1634127110 | 3650 | 3650 | 3650 | 3650 | 0 |
| 455 | 20241204 | 115100 | 1634127110 | 3650 | 3650 | 3650 | 3650 | 4 |
| 456 | 20241204 | 115000 | 1634112510 | 3650 | 3645 | 3650 | 3645 | 60 |
| 457 | 20241204 | 114900 | 1633893805 | 3650 | 3650 | 3650 | 3650 | 2 |
| 458 | 20241204 | 114800 | 1633886505 | 3650 | 3650 | 3650 | 3650 | 4352 |
| 459 | 20241204 | 114700 | 1618001705 | 3650 | 3650 | 3650 | 3650 | 0 |
| 460 | 20241204 | 114600 | 1618001705 | 3650 | 3650 | 3650 | 3650 | 0 |
| 461 | 20241204 | 114500 | 1618001705 | 3650 | 3650 | 3650 | 3650 | 0 |
| 462 | 20241204 | 114400 | 1618001705 | 3650 | 3650 | 3650 | 3650 | 700 |
| 463 | 20241204 | 114300 | 1615446705 | 3650 | 3650 | 3650 | 3650 | 0 |
| 464 | 20241204 | 114200 | 1615446705 | 3650 | 3650 | 3650 | 3650 | 3 |
| 465 | 20241204 | 114100 | 1615435755 | 3650 | 3635 | 3650 | 3630 | 139 |
| 466 | 20241204 | 114000 | 1614931125 | 3630 | 3645 | 3645 | 3630 | 3774 |
| 467 | 20241204 | 113900 | 1601195175 | 3650 | 3655 | 3655 | 3650 | 412 |
| 468 | 20241204 | 113800 | 1599691060 | 3660 | 3660 | 3660 | 3660 | 0 |
| 469 | 20241204 | 113700 | 1599691060 | 3660 | 3660 | 3660 | 3660 | 1 |
| 470 | 20241204 | 113600 | 1599687400 | 3655 | 3660 | 3660 | 3655 | 346 |
| 471 | 20241204 | 113500 | 1598422720 | 3660 | 3660 | 3660 | 3660 | 1 |
| 472 | 20241204 | 113400 | 1598419060 | 3660 | 3660 | 3660 | 3655 | 107 |
| 473 | 20241204 | 113300 | 1598027940 | 3655 | 3655 | 3655 | 3655 | 0 |
| 474 | 20241204 | 113200 | 1598027940 | 3655 | 3655 | 3655 | 3655 | 0 |
| 475 | 20241204 | 113100 | 1598027940 | 3655 | 3650 | 3655 | 3650 | 1194 |
| 476 | 20241204 | 113000 | 1593668870 | 3650 | 3655 | 3655 | 3650 | 2147 |
| 477 | 20241204 | 112900 | 1585822050 | 3650 | 3650 | 3650 | 3650 | 41 |
| 478 | 20241204 | 112800 | 1585672400 | 3655 | 3655 | 3655 | 3655 | 138 |
| 479 | 20241204 | 112700 | 1585168010 | 3650 | 3655 | 3655 | 3650 | 1412 |
| 480 | 20241204 | 112600 | 1580007355 | 3660 | 3655 | 3660 | 3655 | 4029 |
| 481 | 20241204 | 112500 | 1565281350 | 3655 | 3660 | 3660 | 3655 | 4941 |
| 482 | 20241204 | 112400 | 1547209850 | 3660 | 3655 | 3660 | 3650 | 6150 |
| 483 | 20241204 | 112300 | 1524726690 | 3655 | 3655 | 3655 | 3655 | 504 |
| 484 | 20241204 | 112200 | 1522884570 | 3660 | 3655 | 3660 | 3655 | 409 |
| 485 | 20241204 | 112100 | 1521389670 | 3655 | 3655 | 3655 | 3655 | 205 |
| 486 | 20241204 | 112000 | 1520640395 | 3655 | 3655 | 3655 | 3655 | 451 |
| 487 | 20241204 | 111900 | 1518991990 | 3660 | 3655 | 3660 | 3650 | 1060 |
| 488 | 20241204 | 111800 | 1515113000 | 3650 | 3650 | 3650 | 3650 | 1162 |
| 489 | 20241204 | 111700 | 1510871700 | 3650 | 3650 | 3650 | 3650 | 502 |
| 490 | 20241204 | 111600 | 1509039400 | 3650 | 3650 | 3650 | 3650 | 100 |
| 491 | 20241204 | 111500 | 1508674400 | 3650 | 3650 | 3650 | 3650 | 2 |
| 492 | 20241204 | 111400 | 1508667100 | 3650 | 3650 | 3650 | 3650 | 700 |
| 493 | 20241204 | 111300 | 1506112100 | 3645 | 3650 | 3650 | 3645 | 1803 |
| 494 | 20241204 | 111200 | 1499532150 | 3650 | 3650 | 3650 | 3650 | 1 |
| 495 | 20241204 | 111100 | 1499528500 | 3630 | 3630 | 3650 | 3630 | 468 |
| 496 | 20241204 | 111000 | 1497829640 | 3650 | 3650 | 3650 | 3650 | 0 |
| 497 | 20241204 | 110900 | 1497829640 | 3650 | 3640 | 3650 | 3630 | 263 |
| 498 | 20241204 | 110800 | 1496871590 | 3630 | 3650 | 3650 | 3630 | 2311 |
| 499 | 20241204 | 110700 | 1488444040 | 3650 | 3650 | 3650 | 3640 | 3345 |
| 500 | 20241204 | 110600 | 1476242300 | 3650 | 3650 | 3655 | 3650 | 2905 |
| 501 | 20241204 | 110500 | 1465636730 | 3650 | 3650 | 3650 | 3650 | 3571 |
| 502 | 20241204 | 110400 | 1452602580 | 3650 | 3650 | 3650 | 3650 | 2320 |
| 503 | 20241204 | 110300 | 1444134580 | 3650 | 3630 | 3655 | 3630 | 6662 |
| 504 | 20241204 | 110200 | 1419841515 | 3630 | 3595 | 3630 | 3595 | 2859 |
| 505 | 20241204 | 110100 | 1409498785 | 3600 | 3600 | 3600 | 3600 | 500 |
| 506 | 20241204 | 110000 | 1407698785 | 3600 | 3600 | 3600 | 3595 | 4991 |
| 507 | 20241204 | 105900 | 1389743740 | 3600 | 3610 | 3610 | 3600 | 3046 |
| 508 | 20241204 | 105800 | 1378764235 | 3615 | 3615 | 3615 | 3610 | 41 |
| 509 | 20241204 | 105700 | 1378616215 | 3610 | 3605 | 3610 | 3605 | 61 |
| 510 | 20241204 | 105600 | 1378396010 | 3610 | 3610 | 3610 | 3605 | 4419 |
| 511 | 20241204 | 105500 | 1362447280 | 3615 | 3615 | 3615 | 3615 | 2837 |
| 512 | 20241204 | 105400 | 1352191525 | 3615 | 3625 | 3625 | 3615 | 888 |
| 513 | 20241204 | 105300 | 1348977510 | 3625 | 3625 | 3625 | 3625 | 0 |
| 514 | 20241204 | 105200 | 1348977510 | 3625 | 3625 | 3625 | 3625 | 275 |
| 515 | 20241204 | 105100 | 1347980635 | 3620 | 3620 | 3620 | 3620 | 1000 |
| 516 | 20241204 | 105000 | 1344360635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 517 | 20241204 | 104900 | 1344360635 | 3620 | 3620 | 3620 | 3620 | 1133 |
| 518 | 20241204 | 104800 | 1340259175 | 3620 | 3625 | 3625 | 3620 | 1170 |
| 519 | 20241204 | 104700 | 1336019255 | 3625 | 3625 | 3625 | 3625 | 0 |
| 520 | 20241204 | 104600 | 1336019255 | 3625 | 3625 | 3625 | 3625 | 0 |
| 521 | 20241204 | 104500 | 1336019255 | 3625 | 3625 | 3625 | 3625 | 1 |
| 522 | 20241204 | 104400 | 1336015630 | 3630 | 3625 | 3630 | 3625 | 107 |
| 523 | 20241204 | 104300 | 1335627290 | 3630 | 3630 | 3630 | 3630 | 0 |
| 524 | 20241204 | 104200 | 1335627290 | 3630 | 3625 | 3630 | 3625 | 1818 |
| 525 | 20241204 | 104100 | 1329029470 | 3625 | 3625 | 3625 | 3625 | 0 |
| 526 | 20241204 | 104000 | 1329029470 | 3625 | 3625 | 3625 | 3625 | 40 |
| 527 | 20241204 | 103900 | 1328884470 | 3630 | 3630 | 3630 | 3630 | 6 |
| 528 | 20241204 | 103800 | 1328862690 | 3630 | 3630 | 3630 | 3630 | 0 |
| 529 | 20241204 | 103700 | 1328862690 | 3630 | 3630 | 3630 | 3630 | 11 |
| 530 | 20241204 | 103600 | 1328822760 | 3630 | 3630 | 3630 | 3630 | 2 |
| 531 | 20241204 | 103500 | 1328815500 | 3635 | 3635 | 3635 | 3635 | 200 |
| 532 | 20241204 | 103400 | 1328088500 | 3625 | 3630 | 3630 | 3625 | 571 |
| 533 | 20241204 | 103300 | 1326017125 | 3625 | 3625 | 3625 | 3625 | 346 |
| 534 | 20241204 | 103200 | 1324762875 | 3625 | 3625 | 3625 | 3625 | 320 |
| 535 | 20241204 | 103100 | 1323602875 | 3625 | 3625 | 3625 | 3625 | 76 |
| 536 | 20241204 | 103000 | 1323327375 | 3625 | 3640 | 3640 | 3625 | 4759 |
| 537 | 20241204 | 102900 | 1306035565 | 3650 | 3645 | 3650 | 3645 | 82 |
| 538 | 20241204 | 102800 | 1305736670 | 3645 | 3645 | 3645 | 3645 | 0 |
| 539 | 20241204 | 102700 | 1305736670 | 3645 | 3650 | 3650 | 3645 | 369 |
| 540 | 20241204 | 102600 | 1304391340 | 3660 | 3660 | 3660 | 3660 | 40 |
| 541 | 20241204 | 102500 | 1304244940 | 3660 | 3655 | 3660 | 3655 | 274 |
| 542 | 20241204 | 102400 | 1303243200 | 3660 | 3660 | 3660 | 3660 | 0 |
| 543 | 20241204 | 102300 | 1303243200 | 3660 | 3660 | 3665 | 3660 | 55 |
| 544 | 20241204 | 102200 | 1303041880 | 3665 | 3660 | 3665 | 3660 | 2002 |
| 545 | 20241204 | 102100 | 1295712970 | 3660 | 3645 | 3660 | 3645 | 2001 |
| 546 | 20241204 | 102000 | 1288401405 | 3645 | 3640 | 3645 | 3640 | 301 |
| 547 | 20241204 | 101900 | 1287305760 | 3640 | 3640 | 3640 | 3640 | 0 |
| 548 | 20241204 | 101800 | 1287305760 | 3640 | 3640 | 3640 | 3640 | 6 |
| 549 | 20241204 | 101700 | 1287283920 | 3630 | 3640 | 3660 | 3630 | 2387 |
| 550 | 20241204 | 101600 | 1278594930 | 3645 | 3640 | 3645 | 3640 | 298 |
| 551 | 20241204 | 101500 | 1277509410 | 3640 | 3645 | 3645 | 3640 | 439 |
| 552 | 20241204 | 101400 | 1275910950 | 3645 | 3660 | 3660 | 3645 | 237 |
| 553 | 20241204 | 101300 | 1275044490 | 3660 | 3660 | 3660 | 3660 | 832 |
| 554 | 20241204 | 101200 | 1271999370 | 3645 | 3655 | 3655 | 3645 | 418 |
| 555 | 20241204 | 101100 | 1270473360 | 3660 | 3670 | 3670 | 3660 | 886 |
| 556 | 20241204 | 101000 | 1267225580 | 3670 | 3670 | 3670 | 3670 | 149 |
| 557 | 20241204 | 100900 | 1266678750 | 3670 | 3660 | 3670 | 3660 | 486 |
| 558 | 20241204 | 100800 | 1264897260 | 3660 | 3665 | 3670 | 3660 | 7773 |
| 559 | 20241204 | 100700 | 1236443465 | 3665 | 3670 | 3670 | 3660 | 585 |
| 560 | 20241204 | 100600 | 1234298570 | 3670 | 3675 | 3675 | 3665 | 10059 |
| 561 | 20241204 | 100500 | 1197353075 | 3685 | 3665 | 3685 | 3655 | 11497 |
| 562 | 20241204 | 100400 | 1155116475 | 3665 | 3640 | 3665 | 3640 | 4807 |
| 563 | 20241204 | 100300 | 1137583115 | 3625 | 3630 | 3630 | 3625 | 1435 |
| 564 | 20241204 | 100200 | 1132374075 | 3630 | 3630 | 3630 | 3620 | 3147 |
| 565 | 20241204 | 100100 | 1120955005 | 3630 | 3630 | 3630 | 3625 | 3693 |
| 566 | 20241204 | 100000 | 1107551915 | 3630 | 3620 | 3630 | 3620 | 1628 |
| 567 | 20241204 | 095900 | 1101651135 | 3630 | 3630 | 3630 | 3630 | 0 |
| 568 | 20241204 | 095800 | 1101651135 | 3630 | 3620 | 3630 | 3620 | 4607 |
| 569 | 20241204 | 095700 | 1084956660 | 3620 | 3620 | 3620 | 3620 | 201 |
| 570 | 20241204 | 095600 | 1084229040 | 3620 | 3625 | 3625 | 3620 | 52 |
| 571 | 20241204 | 095500 | 1084040545 | 3625 | 3625 | 3625 | 3625 | 851 |
| 572 | 20241204 | 095400 | 1080955670 | 3625 | 3625 | 3625 | 3625 | 102 |
| 573 | 20241204 | 095300 | 1080585920 | 3625 | 3630 | 3630 | 3625 | 1818 |
| 574 | 20241204 | 095200 | 1073989330 | 3630 | 3630 | 3630 | 3630 | 1824 |
| 575 | 20241204 | 095100 | 1067368210 | 3630 | 3630 | 3630 | 3630 | 369 |
| 576 | 20241204 | 095000 | 1066028740 | 3630 | 3625 | 3640 | 3625 | 7514 |
| 577 | 20241204 | 094900 | 1038751035 | 3625 | 3625 | 3625 | 3625 | 50 |
| 578 | 20241204 | 094800 | 1038569785 | 3630 | 3625 | 3630 | 3625 | 3811 |
| 579 | 20241204 | 094700 | 1024735900 | 3625 | 3625 | 3625 | 3625 | 1849 |
| 580 | 20241204 | 094600 | 1018033275 | 3630 | 3625 | 3630 | 3625 | 2382 |
| 581 | 20241204 | 094500 | 1009386785 | 3620 | 3620 | 3620 | 3620 | 682 |
| 582 | 20241204 | 094400 | 1006917945 | 3615 | 3615 | 3615 | 3615 | 46 |
| 583 | 20241204 | 094300 | 1006751655 | 3615 | 3620 | 3620 | 3615 | 372 |
| 584 | 20241204 | 094200 | 1005405720 | 3620 | 3620 | 3620 | 3620 | 381 |
| 585 | 20241204 | 094100 | 1004026500 | 3630 | 3630 | 3630 | 3630 | 275 |
| 586 | 20241204 | 094000 | 1003028250 | 3615 | 3625 | 3625 | 3615 | 4792 |
| 587 | 20241204 | 093900 | 985660525 | 3620 | 3620 | 3620 | 3620 | 404 |
| 588 | 20241204 | 093800 | 984198045 | 3620 | 3610 | 3620 | 3610 | 1296 |
| 589 | 20241204 | 093700 | 979511240 | 3625 | 3625 | 3625 | 3610 | 3173 |
| 590 | 20241204 | 093600 | 968034300 | 3625 | 3625 | 3625 | 3620 | 1035 |
| 591 | 20241204 | 093500 | 964282630 | 3630 | 3635 | 3635 | 3630 | 362 |
| 592 | 20241204 | 093400 | 962968020 | 3630 | 3630 | 3630 | 3630 | 1024 |
| 593 | 20241204 | 093300 | 959250900 | 3630 | 3620 | 3630 | 3620 | 165 |
| 594 | 20241204 | 093200 | 958652600 | 3630 | 3635 | 3635 | 3630 | 851 |
| 595 | 20241204 | 093100 | 955563120 | 3635 | 3635 | 3635 | 3630 | 2091 |
| 596 | 20241204 | 093000 | 947968825 | 3630 | 3640 | 3650 | 3630 | 1620 |
| 597 | 20241204 | 092900 | 942063650 | 3645 | 3640 | 3650 | 3630 | 12563 |
| 598 | 20241204 | 092800 | 896262415 | 3635 | 3625 | 3645 | 3625 | 9333 |
| 599 | 20241204 | 092700 | 862356465 | 3625 | 3620 | 3630 | 3620 | 4528 |
| 600 | 20241204 | 092600 | 845920055 | 3625 | 3635 | 3645 | 3625 | 3805 |
| 601 | 20241204 | 092500 | 832104225 | 3635 | 3610 | 3635 | 3610 | 3131 |
| 602 | 20241204 | 092400 | 820762290 | 3610 | 3610 | 3610 | 3605 | 2324 |
| 603 | 20241204 | 092300 | 812378065 | 3610 | 3610 | 3610 | 3610 | 10 |
| 604 | 20241204 | 092200 | 812341965 | 3610 | 3615 | 3615 | 3610 | 482 |
| 605 | 20241204 | 092100 | 810599615 | 3620 | 3620 | 3620 | 3615 | 2753 |
| 606 | 20241204 | 092000 | 800639480 | 3620 | 3620 | 3620 | 3620 | 524 |
| 607 | 20241204 | 091900 | 798742600 | 3615 | 3615 | 3620 | 3615 | 4381 |
| 608 | 20241204 | 091800 | 782885035 | 3615 | 3605 | 3625 | 3605 | 13695 |
| 609 | 20241204 | 091700 | 733389685 | 3605 | 3600 | 3605 | 3595 | 3792 |
| 610 | 20241204 | 091600 | 719739880 | 3600 | 3600 | 3610 | 3595 | 2451 |
| 611 | 20241204 | 091500 | 710916610 | 3600 | 3600 | 3600 | 3600 | 361 |
| 612 | 20241204 | 091400 | 709617010 | 3605 | 3610 | 3610 | 3605 | 1715 |
| 613 | 20241204 | 091300 | 703432245 | 3605 | 3605 | 3620 | 3605 | 6074 |
| 614 | 20241204 | 091200 | 681484515 | 3605 | 3600 | 3610 | 3590 | 4106 |
| 615 | 20241204 | 091100 | 666701155 | 3600 | 3610 | 3610 | 3590 | 6713 |
| 616 | 20241204 | 091000 | 642540145 | 3610 | 3625 | 3625 | 3610 | 2999 |
| 617 | 20241204 | 090900 | 631700765 | 3620 | 3635 | 3635 | 3610 | 4098 |
| 618 | 20241204 | 090800 | 616846210 | 3640 | 3605 | 3650 | 3600 | 6783 |
| 619 | 20241204 | 090700 | 592198095 | 3600 | 3595 | 3600 | 3590 | 4898 |
| 620 | 20241204 | 090600 | 574604640 | 3600 | 3625 | 3625 | 3600 | 2887 |
| 621 | 20241204 | 090500 | 564205595 | 3605 | 3605 | 3625 | 3600 | 3186 |
| 622 | 20241204 | 090400 | 552732885 | 3605 | 3630 | 3650 | 3605 | 15554 |
| 623 | 20241204 | 090300 | 496397155 | 3640 | 3640 | 3650 | 3620 | 12481 |
| 624 | 20241204 | 090200 | 450920585 | 3640 | 3640 | 3650 | 3600 | 17902 |
| 625 | 20241204 | 090100 | 385964250 | 3605 | 3630 | 3685 | 3585 | 23472 |
| 626 | 20241204 | 090000 | 300856695 | 3600 | 3500 | 3655 | 3500 | 84778 |