31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 193200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 3351 |
| 3 | 20241206 | 193100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 4 | 20241206 | 193000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 5 | 20241206 | 192900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 6 | 20241206 | 192800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 7 | 20241206 | 192700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 8 | 20241206 | 192600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 9 | 20241206 | 192500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 10 | 20241206 | 192400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 11 | 20241206 | 192300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 12 | 20241206 | 192200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 13 | 20241206 | 192100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 14 | 20241206 | 192000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 15 | 20241206 | 191900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 16 | 20241206 | 191800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 17 | 20241206 | 191700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 18 | 20241206 | 191600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 19 | 20241206 | 191500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 20 | 20241206 | 191400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 21 | 20241206 | 191300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 22 | 20241206 | 191200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 23 | 20241206 | 191100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 24 | 20241206 | 191000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 25 | 20241206 | 190900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 26 | 20241206 | 190800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 27 | 20241206 | 190700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 28 | 20241206 | 190600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 29 | 20241206 | 190500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 30 | 20241206 | 190400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 31 | 20241206 | 190300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 32 | 20241206 | 190200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 3351 |
| 33 | 20241206 | 190100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 34 | 20241206 | 190000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 35 | 20241206 | 185900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 36 | 20241206 | 185800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 37 | 20241206 | 185700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 38 | 20241206 | 185600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 39 | 20241206 | 185500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 40 | 20241206 | 185400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 41 | 20241206 | 185300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 42 | 20241206 | 185200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 43 | 20241206 | 185100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 44 | 20241206 | 185000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 45 | 20241206 | 184900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 46 | 20241206 | 184800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 47 | 20241206 | 184700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 48 | 20241206 | 184600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 49 | 20241206 | 184500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 50 | 20241206 | 184400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 51 | 20241206 | 184300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 52 | 20241206 | 184200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 53 | 20241206 | 184100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 54 | 20241206 | 184000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 55 | 20241206 | 183900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 56 | 20241206 | 183800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 57 | 20241206 | 183700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 58 | 20241206 | 183600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 59 | 20241206 | 183500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 60 | 20241206 | 183400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 61 | 20241206 | 183300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 62 | 20241206 | 183200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 3351 |
| 63 | 20241206 | 183100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 64 | 20241206 | 183000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 65 | 20241206 | 182900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 66 | 20241206 | 182800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 67 | 20241206 | 182700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 68 | 20241206 | 182600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 69 | 20241206 | 182500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 70 | 20241206 | 182400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 71 | 20241206 | 182300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 72 | 20241206 | 182200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 73 | 20241206 | 182100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 74 | 20241206 | 182000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 75 | 20241206 | 181900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 76 | 20241206 | 181800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 77 | 20241206 | 181700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 78 | 20241206 | 181600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 79 | 20241206 | 181500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 80 | 20241206 | 181400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 81 | 20241206 | 181300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 82 | 20241206 | 181200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 83 | 20241206 | 181100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 84 | 20241206 | 181000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 85 | 20241206 | 180900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 86 | 20241206 | 180800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 87 | 20241206 | 180700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 88 | 20241206 | 180600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 89 | 20241206 | 180500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 90 | 20241206 | 180400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 91 | 20241206 | 180300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 92 | 20241206 | 180200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 3351 |
| 93 | 20241206 | 180100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 94 | 20241206 | 180000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 95 | 20241206 | 175900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 96 | 20241206 | 175800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 97 | 20241206 | 175700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 98 | 20241206 | 175600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 99 | 20241206 | 175500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 100 | 20241206 | 175400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 101 | 20241206 | 175300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 102 | 20241206 | 175200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 103 | 20241206 | 175100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 104 | 20241206 | 175000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 105 | 20241206 | 174900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 106 | 20241206 | 174800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 107 | 20241206 | 174700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 108 | 20241206 | 174600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 109 | 20241206 | 174500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 110 | 20241206 | 174400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 111 | 20241206 | 174300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 112 | 20241206 | 174200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 113 | 20241206 | 174100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 114 | 20241206 | 174000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 115 | 20241206 | 173900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 116 | 20241206 | 173800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 117 | 20241206 | 173700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 118 | 20241206 | 173600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 119 | 20241206 | 173500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 120 | 20241206 | 173400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 121 | 20241206 | 173300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 122 | 20241206 | 173200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 3351 |
| 123 | 20241206 | 173100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 124 | 20241206 | 173000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 125 | 20241206 | 172900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 126 | 20241206 | 172800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 127 | 20241206 | 172700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 128 | 20241206 | 172600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 129 | 20241206 | 172500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 130 | 20241206 | 172400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 131 | 20241206 | 172300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 132 | 20241206 | 172200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 133 | 20241206 | 172100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 134 | 20241206 | 172000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 135 | 20241206 | 171900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 136 | 20241206 | 171800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 137 | 20241206 | 171700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 138 | 20241206 | 171600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 139 | 20241206 | 171500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 140 | 20241206 | 171400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 141 | 20241206 | 171300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 142 | 20241206 | 171200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 143 | 20241206 | 171100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 144 | 20241206 | 171000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 145 | 20241206 | 170900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 146 | 20241206 | 170800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 147 | 20241206 | 170700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 148 | 20241206 | 170600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 149 | 20241206 | 170500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 150 | 20241206 | 170400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 151 | 20241206 | 170300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 152 | 20241206 | 170200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 3351 |
| 153 | 20241206 | 170100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 154 | 20241206 | 170000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 155 | 20241206 | 165900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 156 | 20241206 | 165800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 157 | 20241206 | 165700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 158 | 20241206 | 165600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 159 | 20241206 | 165500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 160 | 20241206 | 165400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 161 | 20241206 | 165300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 162 | 20241206 | 165200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 163 | 20241206 | 165100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 164 | 20241206 | 165000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 165 | 20241206 | 164900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 166 | 20241206 | 164800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 167 | 20241206 | 164700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 168 | 20241206 | 164600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 169 | 20241206 | 164500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 170 | 20241206 | 164400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 171 | 20241206 | 164300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 172 | 20241206 | 164200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 173 | 20241206 | 164100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 174 | 20241206 | 164000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 175 | 20241206 | 163900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 176 | 20241206 | 163800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 177 | 20241206 | 163700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 178 | 20241206 | 163600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 179 | 20241206 | 163500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 180 | 20241206 | 163400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 181 | 20241206 | 163300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 182 | 20241206 | 163200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 3351 |
| 183 | 20241206 | 163100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 184 | 20241206 | 163000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 185 | 20241206 | 162900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 186 | 20241206 | 162800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 187 | 20241206 | 162700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 188 | 20241206 | 162600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 189 | 20241206 | 162500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 190 | 20241206 | 162400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 191 | 20241206 | 162300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 192 | 20241206 | 162200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 193 | 20241206 | 162100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 194 | 20241206 | 162000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 195 | 20241206 | 161900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 196 | 20241206 | 161800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 197 | 20241206 | 161700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 198 | 20241206 | 161600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 199 | 20241206 | 161500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 200 | 20241206 | 161400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 201 | 20241206 | 161300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 202 | 20241206 | 161200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 203 | 20241206 | 161100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 204 | 20241206 | 161000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 205 | 20241206 | 160900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 206 | 20241206 | 160800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 207 | 20241206 | 160700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 208 | 20241206 | 160600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 209 | 20241206 | 160500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 210 | 20241206 | 160400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 211 | 20241206 | 160300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 212 | 20241206 | 160200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 3351 |
| 213 | 20241206 | 160100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 214 | 20241206 | 160000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 215 | 20241206 | 155900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 216 | 20241206 | 155800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 217 | 20241206 | 155700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 218 | 20241206 | 155600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 219 | 20241206 | 155500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 220 | 20241206 | 155400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 221 | 20241206 | 155300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 222 | 20241206 | 155200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 223 | 20241206 | 155100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 224 | 20241206 | 155000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 225 | 20241206 | 154900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 226 | 20241206 | 154800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 227 | 20241206 | 154700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 228 | 20241206 | 154600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 229 | 20241206 | 154500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 230 | 20241206 | 154400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 231 | 20241206 | 154300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 232 | 20241206 | 154200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 233 | 20241206 | 154100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 234 | 20241206 | 154000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 235 | 20241206 | 153900 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 236 | 20241206 | 153800 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 237 | 20241206 | 153700 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 238 | 20241206 | 153600 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 239 | 20241206 | 153500 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 240 | 20241206 | 153400 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 241 | 20241206 | 153300 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 242 | 20241206 | 153200 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 3351 |
| 243 | 20241206 | 153100 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 244 | 20241206 | 153000 | 1573729515 | 2290 | 2290 | 2290 | 2290 | 3351 |
| 245 | 20241206 | 152900 | 1566055725 | 2290 | 2290 | 2290 | 2290 | 0 |
| 246 | 20241206 | 152800 | 1566055725 | 2290 | 2290 | 2290 | 2290 | 0 |
| 247 | 20241206 | 152700 | 1566055725 | 2290 | 2290 | 2290 | 2290 | 0 |
| 248 | 20241206 | 152600 | 1566055725 | 2290 | 2290 | 2290 | 2290 | 0 |
| 249 | 20241206 | 152500 | 1566055725 | 2290 | 2290 | 2290 | 2290 | 0 |
| 250 | 20241206 | 152400 | 1566055725 | 2290 | 2290 | 2290 | 2290 | 0 |
| 251 | 20241206 | 152300 | 1566055725 | 2290 | 2290 | 2290 | 2290 | 0 |
| 252 | 20241206 | 152200 | 1566055725 | 2290 | 2290 | 2290 | 2290 | 0 |
| 253 | 20241206 | 152100 | 1566055725 | 2290 | 2290 | 2290 | 2290 | 0 |
| 254 | 20241206 | 152000 | 1566055725 | 2290 | 2290 | 2290 | 2290 | 0 |
| 255 | 20241206 | 151900 | 1566055725 | 2290 | 2290 | 2290 | 2290 | 25 |
| 256 | 20241206 | 151800 | 1565998475 | 2280 | 2290 | 2290 | 2280 | 3084 |
| 257 | 20241206 | 151700 | 1558951625 | 2290 | 2290 | 2290 | 2290 | 500 |
| 258 | 20241206 | 151600 | 1557806625 | 2290 | 2295 | 2295 | 2290 | 2 |
| 259 | 20241206 | 151500 | 1557802040 | 2290 | 2295 | 2295 | 2280 | 451 |
| 260 | 20241206 | 151400 | 1556770790 | 2295 | 2280 | 2295 | 2280 | 4138 |
| 261 | 20241206 | 151300 | 1547316460 | 2285 | 2285 | 2285 | 2285 | 3 |
| 262 | 20241206 | 151200 | 1547309605 | 2285 | 2280 | 2285 | 2275 | 1595 |
| 263 | 20241206 | 151100 | 1543674145 | 2280 | 2275 | 2285 | 2275 | 816 |
| 264 | 20241206 | 151000 | 1541817695 | 2285 | 2285 | 2285 | 2285 | 487 |
| 265 | 20241206 | 150900 | 1540704900 | 2285 | 2275 | 2290 | 2270 | 19936 |
| 266 | 20241206 | 150800 | 1495379325 | 2285 | 2280 | 2295 | 2275 | 8194 |
| 267 | 20241206 | 150700 | 1476737835 | 2280 | 2300 | 2300 | 2280 | 3973 |
| 268 | 20241206 | 150600 | 1467642205 | 2280 | 2305 | 2305 | 2280 | 4711 |
| 269 | 20241206 | 150500 | 1456887780 | 2305 | 2285 | 2305 | 2285 | 1213 |
| 270 | 20241206 | 150400 | 1454116015 | 2310 | 2310 | 2310 | 2290 | 833 |
| 271 | 20241206 | 150300 | 1452208385 | 2295 | 2310 | 2310 | 2295 | 2786 |
| 272 | 20241206 | 150200 | 1445814050 | 2300 | 2300 | 2300 | 2300 | 5222 |
| 273 | 20241206 | 150100 | 1433803450 | 2310 | 2305 | 2310 | 2300 | 866 |
| 274 | 20241206 | 150000 | 1431810135 | 2310 | 2310 | 2315 | 2305 | 771 |
| 275 | 20241206 | 145900 | 1430029620 | 2310 | 2310 | 2310 | 2305 | 2021 |
| 276 | 20241206 | 145800 | 1425368610 | 2310 | 2305 | 2310 | 2305 | 360 |
| 277 | 20241206 | 145700 | 1424538260 | 2305 | 2305 | 2305 | 2305 | 1001 |
| 278 | 20241206 | 145600 | 1422230955 | 2300 | 2300 | 2300 | 2300 | 476 |
| 279 | 20241206 | 145500 | 1421136155 | 2300 | 2300 | 2300 | 2300 | 1 |
| 280 | 20241206 | 145400 | 1421133855 | 2305 | 2305 | 2305 | 2305 | 1 |
| 281 | 20241206 | 145300 | 1421131550 | 2305 | 2305 | 2305 | 2305 | 0 |
| 282 | 20241206 | 145200 | 1421131550 | 2305 | 2305 | 2305 | 2305 | 2 |
| 283 | 20241206 | 145100 | 1421126940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 284 | 20241206 | 145000 | 1421126940 | 2300 | 2310 | 2310 | 2300 | 931 |
| 285 | 20241206 | 144900 | 1418980640 | 2310 | 2310 | 2310 | 2310 | 0 |
| 286 | 20241206 | 144800 | 1418980640 | 2310 | 2310 | 2310 | 2310 | 1935 |
| 287 | 20241206 | 144700 | 1414510790 | 2310 | 2305 | 2310 | 2305 | 3095 |
| 288 | 20241206 | 144600 | 1407361710 | 2305 | 2305 | 2305 | 2305 | 1826 |
| 289 | 20241206 | 144500 | 1403152780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 290 | 20241206 | 144400 | 1403152780 | 2305 | 2305 | 2305 | 2305 | 500 |
| 291 | 20241206 | 144300 | 1402000280 | 2305 | 2305 | 2305 | 2305 | 27 |
| 292 | 20241206 | 144200 | 1401938045 | 2305 | 2305 | 2305 | 2305 | 280 |
| 293 | 20241206 | 144100 | 1401292645 | 2305 | 2310 | 2310 | 2305 | 402 |
| 294 | 20241206 | 144000 | 1400365935 | 2305 | 2305 | 2305 | 2305 | 120 |
| 295 | 20241206 | 143900 | 1400089335 | 2305 | 2305 | 2305 | 2305 | 0 |
| 296 | 20241206 | 143800 | 1400089335 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 297 | 20241206 | 143700 | 1397784335 | 2300 | 2300 | 2305 | 2300 | 527 |
| 298 | 20241206 | 143600 | 1396571275 | 2300 | 2300 | 2300 | 2300 | 50 |
| 299 | 20241206 | 143500 | 1396456275 | 2300 | 2300 | 2300 | 2300 | 1317 |
| 300 | 20241206 | 143400 | 1393427175 | 2300 | 2300 | 2300 | 2300 | 879 |
| 301 | 20241206 | 143300 | 1391405475 | 2300 | 2295 | 2300 | 2295 | 152 |
| 302 | 20241206 | 143200 | 1391055880 | 2300 | 2300 | 2300 | 2300 | 0 |
| 303 | 20241206 | 143100 | 1391055880 | 2300 | 2300 | 2300 | 2300 | 360 |
| 304 | 20241206 | 143000 | 1390227880 | 2305 | 2305 | 2305 | 2305 | 0 |
| 305 | 20241206 | 142900 | 1390227880 | 2305 | 2305 | 2305 | 2305 | 0 |
| 306 | 20241206 | 142800 | 1390227880 | 2305 | 2305 | 2305 | 2305 | 0 |
| 307 | 20241206 | 142700 | 1390227880 | 2305 | 2300 | 2305 | 2300 | 475 |
| 308 | 20241206 | 142600 | 1389135375 | 2295 | 2295 | 2295 | 2295 | 6 |
| 309 | 20241206 | 142500 | 1389121605 | 2295 | 2295 | 2295 | 2295 | 796 |
| 310 | 20241206 | 142400 | 1387294785 | 2290 | 2295 | 2295 | 2290 | 3 |
| 311 | 20241206 | 142300 | 1387287905 | 2295 | 2295 | 2295 | 2290 | 42 |
| 312 | 20241206 | 142200 | 1387191520 | 2295 | 2295 | 2295 | 2295 | 0 |
| 313 | 20241206 | 142100 | 1387191520 | 2295 | 2295 | 2295 | 2295 | 339 |
| 314 | 20241206 | 142000 | 1386413515 | 2295 | 2295 | 2295 | 2295 | 150 |
| 315 | 20241206 | 141900 | 1386069265 | 2295 | 2295 | 2295 | 2295 | 3 |
| 316 | 20241206 | 141800 | 1386062380 | 2290 | 2290 | 2290 | 2290 | 166 |
| 317 | 20241206 | 141700 | 1385682240 | 2290 | 2290 | 2290 | 2290 | 16 |
| 318 | 20241206 | 141600 | 1385645600 | 2290 | 2290 | 2290 | 2290 | 0 |
| 319 | 20241206 | 141500 | 1385645600 | 2290 | 2290 | 2290 | 2290 | 1 |
| 320 | 20241206 | 141400 | 1385643310 | 2290 | 2290 | 2290 | 2290 | 10 |
| 321 | 20241206 | 141300 | 1385620410 | 2285 | 2285 | 2285 | 2285 | 683 |
| 322 | 20241206 | 141200 | 1384059755 | 2285 | 2285 | 2285 | 2275 | 2187 |
| 323 | 20241206 | 141100 | 1379062470 | 2285 | 2275 | 2285 | 2270 | 2113 |
| 324 | 20241206 | 141000 | 1374265090 | 2275 | 2275 | 2275 | 2275 | 1133 |
| 325 | 20241206 | 140900 | 1371687515 | 2275 | 2275 | 2275 | 2275 | 1295 |
| 326 | 20241206 | 140800 | 1368741390 | 2285 | 2285 | 2285 | 2285 | 1 |
| 327 | 20241206 | 140700 | 1368739105 | 2275 | 2275 | 2275 | 2275 | 4 |
| 328 | 20241206 | 140600 | 1368730005 | 2280 | 2280 | 2280 | 2280 | 3 |
| 329 | 20241206 | 140500 | 1368723165 | 2280 | 2280 | 2280 | 2280 | 1161 |
| 330 | 20241206 | 140400 | 1366076085 | 2280 | 2280 | 2280 | 2280 | 0 |
| 331 | 20241206 | 140300 | 1366076085 | 2280 | 2285 | 2285 | 2280 | 1903 |
| 332 | 20241206 | 140200 | 1361727810 | 2285 | 2290 | 2290 | 2285 | 142 |
| 333 | 20241206 | 140100 | 1361403335 | 2290 | 2290 | 2290 | 2290 | 0 |
| 334 | 20241206 | 140000 | 1361403335 | 2290 | 2295 | 2295 | 2290 | 501 |
| 335 | 20241206 | 135900 | 1360256040 | 2290 | 2290 | 2290 | 2290 | 0 |
| 336 | 20241206 | 135800 | 1360256040 | 2290 | 2290 | 2290 | 2290 | 2112 |
| 337 | 20241206 | 135700 | 1355419560 | 2295 | 2295 | 2295 | 2295 | 0 |
| 338 | 20241206 | 135600 | 1355419560 | 2295 | 2295 | 2295 | 2295 | 0 |
| 339 | 20241206 | 135500 | 1355419560 | 2295 | 2295 | 2295 | 2295 | 0 |
| 340 | 20241206 | 135400 | 1355419560 | 2295 | 2295 | 2295 | 2295 | 3 |
| 341 | 20241206 | 135300 | 1355412675 | 2290 | 2290 | 2290 | 2290 | 400 |
| 342 | 20241206 | 135200 | 1354496675 | 2295 | 2295 | 2295 | 2295 | 0 |
| 343 | 20241206 | 135100 | 1354496675 | 2295 | 2295 | 2295 | 2295 | 1 |
| 344 | 20241206 | 135000 | 1354494380 | 2285 | 2280 | 2285 | 2280 | 13 |
| 345 | 20241206 | 134900 | 1354464735 | 2295 | 2295 | 2295 | 2295 | 0 |
| 346 | 20241206 | 134800 | 1354464735 | 2295 | 2295 | 2295 | 2295 | 0 |
| 347 | 20241206 | 134700 | 1354464735 | 2295 | 2295 | 2295 | 2295 | 0 |
| 348 | 20241206 | 134600 | 1354464735 | 2295 | 2295 | 2295 | 2295 | 0 |
| 349 | 20241206 | 134500 | 1354464735 | 2295 | 2295 | 2295 | 2295 | 1 |
| 350 | 20241206 | 134400 | 1354462440 | 2295 | 2295 | 2295 | 2295 | 0 |
| 351 | 20241206 | 134300 | 1354462440 | 2295 | 2285 | 2295 | 2280 | 3348 |
| 352 | 20241206 | 134200 | 1346803440 | 2285 | 2280 | 2285 | 2280 | 412 |
| 353 | 20241206 | 134100 | 1345864055 | 2275 | 2275 | 2275 | 2275 | 94 |
| 354 | 20241206 | 134000 | 1345650205 | 2275 | 2275 | 2275 | 2275 | 5 |
| 355 | 20241206 | 133900 | 1345638830 | 2280 | 2280 | 2280 | 2280 | 0 |
| 356 | 20241206 | 133800 | 1345638830 | 2280 | 2280 | 2280 | 2280 | 3 |
| 357 | 20241206 | 133700 | 1345631990 | 2270 | 2270 | 2270 | 2270 | 0 |
| 358 | 20241206 | 133600 | 1345631990 | 2270 | 2270 | 2270 | 2270 | 187 |
| 359 | 20241206 | 133500 | 1345207500 | 2280 | 2270 | 2280 | 2270 | 121 |
| 360 | 20241206 | 133400 | 1344932720 | 2280 | 2280 | 2280 | 2280 | 0 |
| 361 | 20241206 | 133300 | 1344932720 | 2280 | 2280 | 2280 | 2280 | 0 |
| 362 | 20241206 | 133200 | 1344932720 | 2280 | 2280 | 2280 | 2280 | 36 |
| 363 | 20241206 | 133100 | 1344850640 | 2270 | 2270 | 2270 | 2270 | 365 |
| 364 | 20241206 | 133000 | 1344022090 | 2270 | 2270 | 2270 | 2270 | 0 |
| 365 | 20241206 | 132900 | 1344022090 | 2270 | 2270 | 2270 | 2270 | 0 |
| 366 | 20241206 | 132800 | 1344022090 | 2270 | 2270 | 2270 | 2270 | 812 |
| 367 | 20241206 | 132700 | 1342178850 | 2270 | 2280 | 2280 | 2270 | 369 |
| 368 | 20241206 | 132600 | 1341340690 | 2280 | 2275 | 2280 | 2275 | 11 |
| 369 | 20241206 | 132500 | 1341315660 | 2275 | 2275 | 2275 | 2275 | 400 |
| 370 | 20241206 | 132400 | 1340405660 | 2275 | 2265 | 2275 | 2265 | 742 |
| 371 | 20241206 | 132300 | 1338720630 | 2270 | 2270 | 2270 | 2270 | 5 |
| 372 | 20241206 | 132200 | 1338709280 | 2270 | 2270 | 2270 | 2270 | 504 |
| 373 | 20241206 | 132100 | 1337565200 | 2270 | 2270 | 2270 | 2270 | 1 |
| 374 | 20241206 | 132000 | 1337562930 | 2270 | 2270 | 2270 | 2270 | 1712 |
| 375 | 20241206 | 131900 | 1333676690 | 2270 | 2260 | 2270 | 2260 | 2054 |
| 376 | 20241206 | 131800 | 1329028110 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 377 | 20241206 | 131700 | 1326768110 | 2260 | 2270 | 2270 | 2260 | 6576 |
| 378 | 20241206 | 131600 | 1311873680 | 2275 | 2275 | 2275 | 2275 | 1 |
| 379 | 20241206 | 131500 | 1311871405 | 2265 | 2270 | 2270 | 2265 | 5047 |
| 380 | 20241206 | 131400 | 1300439715 | 2270 | 2270 | 2270 | 2270 | 9283 |
| 381 | 20241206 | 131300 | 1279367305 | 2275 | 2270 | 2275 | 2270 | 31 |
| 382 | 20241206 | 131200 | 1279296930 | 2270 | 2270 | 2270 | 2270 | 500 |
| 383 | 20241206 | 131100 | 1278161930 | 2270 | 2275 | 2275 | 2270 | 950 |
| 384 | 20241206 | 131000 | 1276001680 | 2275 | 2275 | 2275 | 2275 | 0 |
| 385 | 20241206 | 130900 | 1276001680 | 2275 | 2275 | 2275 | 2275 | 5 |
| 386 | 20241206 | 130800 | 1275990305 | 2270 | 2270 | 2270 | 2270 | 4845 |
| 387 | 20241206 | 130700 | 1264992155 | 2270 | 2275 | 2275 | 2270 | 1206 |
| 388 | 20241206 | 130600 | 1262249255 | 2275 | 2275 | 2275 | 2275 | 265 |
| 389 | 20241206 | 130500 | 1261646380 | 2270 | 2270 | 2270 | 2270 | 0 |
| 390 | 20241206 | 130400 | 1261646380 | 2270 | 2270 | 2270 | 2270 | 0 |
| 391 | 20241206 | 130300 | 1261646380 | 2270 | 2270 | 2270 | 2270 | 9 |
| 392 | 20241206 | 130200 | 1261625950 | 2270 | 2275 | 2275 | 2270 | 109 |
| 393 | 20241206 | 130100 | 1261378270 | 2280 | 2275 | 2285 | 2275 | 23 |
| 394 | 20241206 | 130000 | 1261325885 | 2275 | 2275 | 2275 | 2275 | 2368 |
| 395 | 20241206 | 125900 | 1255938685 | 2285 | 2285 | 2285 | 2280 | 630 |
| 396 | 20241206 | 125800 | 1254501775 | 2295 | 2295 | 2295 | 2295 | 11 |
| 397 | 20241206 | 125700 | 1254476530 | 2295 | 2295 | 2295 | 2295 | 1 |
| 398 | 20241206 | 125600 | 1254474235 | 2280 | 2280 | 2280 | 2280 | 39 |
| 399 | 20241206 | 125500 | 1254385315 | 2280 | 2275 | 2280 | 2275 | 14 |
| 400 | 20241206 | 125400 | 1254353460 | 2280 | 2280 | 2280 | 2280 | 0 |
| 401 | 20241206 | 125300 | 1254353460 | 2280 | 2280 | 2280 | 2280 | 501 |
| 402 | 20241206 | 125200 | 1253211180 | 2295 | 2295 | 2295 | 2295 | 505 |
| 403 | 20241206 | 125100 | 1252052205 | 2280 | 2280 | 2280 | 2280 | 28 |
| 404 | 20241206 | 125000 | 1251988365 | 2295 | 2280 | 2295 | 2280 | 40 |
| 405 | 20241206 | 124900 | 1251897090 | 2280 | 2285 | 2285 | 2280 | 318 |
| 406 | 20241206 | 124800 | 1251171800 | 2295 | 2295 | 2295 | 2295 | 1 |
| 407 | 20241206 | 124700 | 1251169505 | 2285 | 2280 | 2285 | 2280 | 231 |
| 408 | 20241206 | 124600 | 1250642820 | 2295 | 2295 | 2295 | 2295 | 1 |
| 409 | 20241206 | 124500 | 1250640525 | 2285 | 2290 | 2290 | 2285 | 437 |
| 410 | 20241206 | 124400 | 1249639800 | 2290 | 2290 | 2290 | 2290 | 10 |
| 411 | 20241206 | 124300 | 1249616900 | 2290 | 2290 | 2290 | 2290 | 1 |
| 412 | 20241206 | 124200 | 1249614610 | 2280 | 2280 | 2280 | 2280 | 15 |
| 413 | 20241206 | 124100 | 1249580410 | 2280 | 2280 | 2280 | 2280 | 1 |
| 414 | 20241206 | 124000 | 1249578130 | 2285 | 2280 | 2285 | 2280 | 1404 |
| 415 | 20241206 | 123900 | 1246375010 | 2290 | 2285 | 2290 | 2275 | 292 |
| 416 | 20241206 | 123800 | 1245710460 | 2285 | 2290 | 2290 | 2285 | 97 |
| 417 | 20241206 | 123700 | 1245488355 | 2290 | 2290 | 2290 | 2290 | 0 |
| 418 | 20241206 | 123600 | 1245488355 | 2290 | 2290 | 2290 | 2290 | 1 |
| 419 | 20241206 | 123500 | 1245486065 | 2285 | 2285 | 2285 | 2285 | 3710 |
| 420 | 20241206 | 123400 | 1237008715 | 2285 | 2285 | 2285 | 2285 | 2 |
| 421 | 20241206 | 123300 | 1237004145 | 2285 | 2285 | 2285 | 2285 | 42 |
| 422 | 20241206 | 123200 | 1236908175 | 2285 | 2285 | 2290 | 2285 | 2002 |
| 423 | 20241206 | 123100 | 1232333595 | 2285 | 2280 | 2285 | 2280 | 415 |
| 424 | 20241206 | 123000 | 1231385440 | 2280 | 2280 | 2280 | 2280 | 2 |
| 425 | 20241206 | 122900 | 1231380880 | 2280 | 2280 | 2280 | 2280 | 13 |
| 426 | 20241206 | 122800 | 1231351240 | 2280 | 2280 | 2280 | 2280 | 0 |
| 427 | 20241206 | 122700 | 1231351240 | 2280 | 2280 | 2280 | 2280 | 100 |
| 428 | 20241206 | 122600 | 1231123240 | 2280 | 2275 | 2280 | 2275 | 1236 |
| 429 | 20241206 | 122500 | 1228311275 | 2280 | 2280 | 2280 | 2280 | 10 |
| 430 | 20241206 | 122400 | 1228288475 | 2280 | 2280 | 2280 | 2280 | 22 |
| 431 | 20241206 | 122300 | 1228238315 | 2280 | 2280 | 2280 | 2280 | 185 |
| 432 | 20241206 | 122200 | 1227816515 | 2280 | 2280 | 2280 | 2280 | 127 |
| 433 | 20241206 | 122100 | 1227526955 | 2275 | 2275 | 2275 | 2275 | 730 |
| 434 | 20241206 | 122000 | 1225866205 | 2275 | 2275 | 2275 | 2275 | 10 |
| 435 | 20241206 | 121900 | 1225843455 | 2275 | 2270 | 2275 | 2270 | 131 |
| 436 | 20241206 | 121800 | 1225546080 | 2275 | 2275 | 2275 | 2270 | 6697 |
| 437 | 20241206 | 121700 | 1210326615 | 2280 | 2280 | 2280 | 2280 | 3 |
| 438 | 20241206 | 121600 | 1210319775 | 2285 | 2280 | 2285 | 2280 | 28 |
| 439 | 20241206 | 121500 | 1210255925 | 2280 | 2280 | 2280 | 2280 | 6 |
| 440 | 20241206 | 121400 | 1210242245 | 2285 | 2285 | 2285 | 2285 | 16 |
| 441 | 20241206 | 121300 | 1210205685 | 2285 | 2285 | 2285 | 2285 | 121 |
| 442 | 20241206 | 121200 | 1209929200 | 2285 | 2285 | 2285 | 2285 | 2 |
| 443 | 20241206 | 121100 | 1209924630 | 2285 | 2280 | 2285 | 2275 | 317 |
| 444 | 20241206 | 121000 | 1209200325 | 2280 | 2280 | 2280 | 2280 | 65 |
| 445 | 20241206 | 120900 | 1209052125 | 2285 | 2275 | 2290 | 2275 | 67 |
| 446 | 20241206 | 120800 | 1208899390 | 2295 | 2290 | 2295 | 2290 | 1208 |
| 447 | 20241206 | 120700 | 1206133060 | 2290 | 2290 | 2290 | 2290 | 22 |
| 448 | 20241206 | 120600 | 1206082680 | 2290 | 2280 | 2290 | 2275 | 5145 |
| 449 | 20241206 | 120500 | 1194359845 | 2285 | 2285 | 2285 | 2280 | 23 |
| 450 | 20241206 | 120400 | 1194307300 | 2285 | 2285 | 2285 | 2285 | 10 |
| 451 | 20241206 | 120300 | 1194284450 | 2285 | 2285 | 2285 | 2280 | 2433 |
| 452 | 20241206 | 120200 | 1188735195 | 2285 | 2285 | 2285 | 2275 | 1569 |
| 453 | 20241206 | 120100 | 1185165235 | 2285 | 2280 | 2285 | 2275 | 2006 |
| 454 | 20241206 | 120000 | 1180601470 | 2285 | 2285 | 2285 | 2285 | 3 |
| 455 | 20241206 | 115900 | 1180594615 | 2290 | 2290 | 2290 | 2290 | 0 |
| 456 | 20241206 | 115800 | 1180594615 | 2290 | 2285 | 2290 | 2285 | 586 |
| 457 | 20241206 | 115700 | 1179253550 | 2285 | 2280 | 2285 | 2275 | 1902 |
| 458 | 20241206 | 115600 | 1174913475 | 2285 | 2285 | 2285 | 2285 | 9 |
| 459 | 20241206 | 115500 | 1174892910 | 2285 | 2285 | 2285 | 2280 | 2047 |
| 460 | 20241206 | 115400 | 1170225515 | 2285 | 2285 | 2285 | 2285 | 2 |
| 461 | 20241206 | 115300 | 1170220945 | 2285 | 2285 | 2285 | 2280 | 2303 |
| 462 | 20241206 | 115200 | 1164968590 | 2285 | 2285 | 2285 | 2280 | 860 |
| 463 | 20241206 | 115100 | 1163007740 | 2285 | 2280 | 2290 | 2275 | 772 |
| 464 | 20241206 | 115000 | 1161251315 | 2290 | 2280 | 2290 | 2280 | 1756 |
| 465 | 20241206 | 114900 | 1157245105 | 2285 | 2285 | 2290 | 2285 | 109 |
| 466 | 20241206 | 114800 | 1156995530 | 2290 | 2285 | 2290 | 2285 | 516 |
| 467 | 20241206 | 114700 | 1155816390 | 2290 | 2280 | 2290 | 2280 | 2262 |
| 468 | 20241206 | 114600 | 1150658500 | 2280 | 2280 | 2280 | 2275 | 1073 |
| 469 | 20241206 | 114500 | 1148214570 | 2280 | 2280 | 2280 | 2280 | 324 |
| 470 | 20241206 | 114400 | 1147475850 | 2285 | 2285 | 2285 | 2280 | 2858 |
| 471 | 20241206 | 114300 | 1140959480 | 2285 | 2285 | 2290 | 2280 | 87 |
| 472 | 20241206 | 114200 | 1140760925 | 2290 | 2290 | 2290 | 2290 | 171 |
| 473 | 20241206 | 114100 | 1140369335 | 2290 | 2290 | 2290 | 2280 | 21 |
| 474 | 20241206 | 114000 | 1140321390 | 2295 | 2285 | 2295 | 2285 | 3262 |
| 475 | 20241206 | 113900 | 1132851365 | 2285 | 2285 | 2285 | 2280 | 82 |
| 476 | 20241206 | 113800 | 1132664155 | 2285 | 2290 | 2290 | 2285 | 53 |
| 477 | 20241206 | 113700 | 1132542790 | 2290 | 2285 | 2290 | 2285 | 212 |
| 478 | 20241206 | 113600 | 1132058335 | 2285 | 2285 | 2285 | 2285 | 3 |
| 479 | 20241206 | 113500 | 1132051480 | 2285 | 2285 | 2290 | 2280 | 1524 |
| 480 | 20241206 | 113400 | 1128569100 | 2290 | 2290 | 2290 | 2280 | 1613 |
| 481 | 20241206 | 113300 | 1124881330 | 2290 | 2285 | 2290 | 2285 | 297 |
| 482 | 20241206 | 113200 | 1124202620 | 2280 | 2290 | 2290 | 2280 | 578 |
| 483 | 20241206 | 113100 | 1122881860 | 2290 | 2290 | 2290 | 2290 | 4 |
| 484 | 20241206 | 113000 | 1122872700 | 2290 | 2290 | 2290 | 2290 | 57 |
| 485 | 20241206 | 112900 | 1122742170 | 2290 | 2290 | 2290 | 2285 | 619 |
| 486 | 20241206 | 112800 | 1121324840 | 2290 | 2295 | 2295 | 2280 | 227 |
| 487 | 20241206 | 112700 | 1120806230 | 2280 | 2285 | 2295 | 2275 | 1756 |
| 488 | 20241206 | 112600 | 1116796885 | 2295 | 2290 | 2315 | 2280 | 14887 |
| 489 | 20241206 | 112500 | 1082763060 | 2315 | 2300 | 2315 | 2290 | 3129 |
| 490 | 20241206 | 112400 | 1075557165 | 2300 | 2300 | 2300 | 2285 | 4142 |
| 491 | 20241206 | 112300 | 1066041525 | 2300 | 2310 | 2315 | 2285 | 1674 |
| 492 | 20241206 | 112200 | 1062188425 | 2310 | 2295 | 2310 | 2290 | 17197 |
| 493 | 20241206 | 112100 | 1022664865 | 2295 | 2300 | 2300 | 2285 | 527 |
| 494 | 20241206 | 112000 | 1021454865 | 2290 | 2295 | 2300 | 2290 | 270 |
| 495 | 20241206 | 111900 | 1020834865 | 2300 | 2300 | 2300 | 2280 | 2202 |
| 496 | 20241206 | 111800 | 1015800850 | 2300 | 2295 | 2300 | 2280 | 1875 |
| 497 | 20241206 | 111700 | 1011499385 | 2295 | 2285 | 2295 | 2275 | 4376 |
| 498 | 20241206 | 111600 | 1001480845 | 2295 | 2300 | 2300 | 2285 | 1525 |
| 499 | 20241206 | 111500 | 997978550 | 2300 | 2300 | 2300 | 2280 | 3946 |
| 500 | 20241206 | 111400 | 988919575 | 2295 | 2300 | 2300 | 2275 | 3586 |
| 501 | 20241206 | 111300 | 980692505 | 2300 | 2300 | 2300 | 2280 | 2443 |
| 502 | 20241206 | 111200 | 975076250 | 2300 | 2300 | 2300 | 2295 | 600 |
| 503 | 20241206 | 111100 | 973696550 | 2295 | 2335 | 2335 | 2280 | 3126 |
| 504 | 20241206 | 111000 | 966492445 | 2295 | 2345 | 2345 | 2295 | 12082 |
| 505 | 20241206 | 110900 | 938471325 | 2345 | 2300 | 2345 | 2270 | 11994 |
| 506 | 20241206 | 110800 | 910748150 | 2270 | 2285 | 2300 | 2270 | 2119 |
| 507 | 20241206 | 110700 | 905893640 | 2270 | 2285 | 2285 | 2270 | 250 |
| 508 | 20241206 | 110600 | 905325240 | 2280 | 2275 | 2280 | 2275 | 1376 |
| 509 | 20241206 | 110500 | 902187990 | 2280 | 2275 | 2280 | 2265 | 2336 |
| 510 | 20241206 | 110400 | 896890735 | 2280 | 2280 | 2280 | 2280 | 0 |
| 511 | 20241206 | 110300 | 896890735 | 2280 | 2265 | 2280 | 2265 | 389 |
| 512 | 20241206 | 110200 | 896007890 | 2265 | 2275 | 2285 | 2265 | 3112 |
| 513 | 20241206 | 110100 | 888944290 | 2275 | 2260 | 2275 | 2260 | 256 |
| 514 | 20241206 | 110000 | 888363060 | 2275 | 2275 | 2275 | 2275 | 170 |
| 515 | 20241206 | 105900 | 887976310 | 2260 | 2275 | 2275 | 2260 | 55 |
| 516 | 20241206 | 105800 | 887851260 | 2260 | 2270 | 2285 | 2260 | 912 |
| 517 | 20241206 | 105700 | 885781105 | 2255 | 2260 | 2270 | 2255 | 1230 |
| 518 | 20241206 | 105600 | 883002020 | 2255 | 2260 | 2260 | 2255 | 33 |
| 519 | 20241206 | 105500 | 882927550 | 2260 | 2260 | 2260 | 2255 | 3671 |
| 520 | 20241206 | 105400 | 874632650 | 2265 | 2270 | 2270 | 2260 | 4653 |
| 521 | 20241206 | 105300 | 864109605 | 2265 | 2280 | 2280 | 2265 | 30143 |
| 522 | 20241206 | 105200 | 795523430 | 2285 | 2295 | 2295 | 2285 | 6807 |
| 523 | 20241206 | 105100 | 779969405 | 2285 | 2285 | 2285 | 2285 | 1394 |
| 524 | 20241206 | 105000 | 776784115 | 2285 | 2285 | 2285 | 2285 | 30 |
| 525 | 20241206 | 104900 | 776715565 | 2285 | 2285 | 2290 | 2285 | 3481 |
| 526 | 20241206 | 104800 | 768756290 | 2290 | 2290 | 2290 | 2290 | 50 |
| 527 | 20241206 | 104700 | 768641790 | 2290 | 2290 | 2290 | 2285 | 1911 |
| 528 | 20241206 | 104600 | 764269530 | 2290 | 2285 | 2290 | 2285 | 4502 |
| 529 | 20241206 | 104500 | 753982450 | 2290 | 2290 | 2290 | 2285 | 592 |
| 530 | 20241206 | 104400 | 752628575 | 2285 | 2290 | 2295 | 2285 | 8574 |
| 531 | 20241206 | 104300 | 733030900 | 2295 | 2295 | 2295 | 2295 | 310 |
| 532 | 20241206 | 104200 | 732319450 | 2295 | 2300 | 2300 | 2290 | 274 |
| 533 | 20241206 | 104100 | 731691865 | 2300 | 2295 | 2300 | 2290 | 773 |
| 534 | 20241206 | 104000 | 729918650 | 2295 | 2295 | 2295 | 2295 | 1 |
| 535 | 20241206 | 103900 | 729916355 | 2300 | 2300 | 2300 | 2300 | 51 |
| 536 | 20241206 | 103800 | 729799055 | 2300 | 2300 | 2300 | 2285 | 24 |
| 537 | 20241206 | 103700 | 729744110 | 2305 | 2295 | 2305 | 2280 | 10001 |
| 538 | 20241206 | 103600 | 706859155 | 2310 | 2300 | 2310 | 2300 | 264 |
| 539 | 20241206 | 103500 | 706251855 | 2300 | 2300 | 2300 | 2300 | 713 |
| 540 | 20241206 | 103400 | 704611955 | 2290 | 2285 | 2300 | 2285 | 316 |
| 541 | 20241206 | 103300 | 703886820 | 2285 | 2285 | 2285 | 2285 | 1 |
| 542 | 20241206 | 103200 | 703884535 | 2285 | 2285 | 2285 | 2285 | 813 |
| 543 | 20241206 | 103100 | 702026830 | 2280 | 2295 | 2295 | 2280 | 3352 |
| 544 | 20241206 | 103000 | 694354250 | 2290 | 2290 | 2290 | 2290 | 3667 |
| 545 | 20241206 | 102900 | 685956820 | 2290 | 2290 | 2295 | 2285 | 5924 |
| 546 | 20241206 | 102800 | 672408595 | 2295 | 2295 | 2295 | 2290 | 573 |
| 547 | 20241206 | 102700 | 671095920 | 2295 | 2285 | 2295 | 2285 | 2033 |
| 548 | 20241206 | 102600 | 666450505 | 2285 | 2285 | 2285 | 2285 | 100 |
| 549 | 20241206 | 102500 | 666222005 | 2295 | 2285 | 2295 | 2285 | 257 |
| 550 | 20241206 | 102400 | 665634550 | 2285 | 2290 | 2290 | 2280 | 2557 |
| 551 | 20241206 | 102300 | 659799605 | 2290 | 2280 | 2290 | 2280 | 930 |
| 552 | 20241206 | 102200 | 657669915 | 2285 | 2290 | 2290 | 2280 | 19964 |
| 553 | 20241206 | 102100 | 612043885 | 2295 | 2295 | 2295 | 2295 | 0 |
| 554 | 20241206 | 102000 | 612043885 | 2295 | 2295 | 2295 | 2295 | 1050 |
| 555 | 20241206 | 101900 | 609634135 | 2295 | 2295 | 2295 | 2295 | 272 |
| 556 | 20241206 | 101800 | 609009895 | 2295 | 2300 | 2300 | 2295 | 11 |
| 557 | 20241206 | 101700 | 608984600 | 2300 | 2295 | 2320 | 2295 | 1101 |
| 558 | 20241206 | 101600 | 606435125 | 2295 | 2295 | 2295 | 2295 | 246 |
| 559 | 20241206 | 101500 | 605870555 | 2295 | 2300 | 2300 | 2295 | 3418 |
| 560 | 20241206 | 101400 | 598009205 | 2300 | 2300 | 2300 | 2300 | 6 |
| 561 | 20241206 | 101300 | 597995405 | 2300 | 2300 | 2300 | 2300 | 911 |
| 562 | 20241206 | 101200 | 595900105 | 2300 | 2290 | 2300 | 2285 | 3179 |
| 563 | 20241206 | 101100 | 588608125 | 2290 | 2295 | 2295 | 2285 | 7056 |
| 564 | 20241206 | 101000 | 572449720 | 2295 | 2290 | 2295 | 2290 | 2083 |
| 565 | 20241206 | 100900 | 567669285 | 2290 | 2295 | 2295 | 2290 | 13509 |
| 566 | 20241206 | 100800 | 536722095 | 2295 | 2300 | 2300 | 2295 | 9865 |
| 567 | 20241206 | 100700 | 514043595 | 2305 | 2310 | 2315 | 2290 | 16406 |
| 568 | 20241206 | 100600 | 476418485 | 2315 | 2310 | 2315 | 2300 | 1207 |
| 569 | 20241206 | 100500 | 473639395 | 2310 | 2310 | 2315 | 2310 | 864 |
| 570 | 20241206 | 100400 | 471642270 | 2310 | 2300 | 2310 | 2300 | 1315 |
| 571 | 20241206 | 100300 | 468616955 | 2300 | 2305 | 2305 | 2300 | 7268 |
| 572 | 20241206 | 100200 | 451900545 | 2300 | 2305 | 2305 | 2300 | 1852 |
| 573 | 20241206 | 100100 | 447634525 | 2305 | 2305 | 2320 | 2305 | 2798 |
| 574 | 20241206 | 100000 | 441185120 | 2305 | 2305 | 2305 | 2305 | 419 |
| 575 | 20241206 | 095900 | 440219325 | 2305 | 2310 | 2310 | 2305 | 3863 |
| 576 | 20241206 | 095800 | 431310685 | 2310 | 2315 | 2315 | 2310 | 566 |
| 577 | 20241206 | 095700 | 430002815 | 2320 | 2315 | 2320 | 2315 | 1511 |
| 578 | 20241206 | 095600 | 426504815 | 2310 | 2320 | 2320 | 2310 | 1933 |
| 579 | 20241206 | 095500 | 422030945 | 2320 | 2310 | 2320 | 2310 | 3973 |
| 580 | 20241206 | 095400 | 412819250 | 2310 | 2315 | 2315 | 2310 | 700 |
| 581 | 20241206 | 095300 | 411202195 | 2310 | 2320 | 2320 | 2310 | 2241 |
| 582 | 20241206 | 095200 | 406016995 | 2320 | 2315 | 2320 | 2315 | 958 |
| 583 | 20241206 | 095100 | 403794480 | 2315 | 2315 | 2315 | 2315 | 2811 |
| 584 | 20241206 | 095000 | 397287015 | 2315 | 2315 | 2315 | 2315 | 3 |
| 585 | 20241206 | 094900 | 397280070 | 2320 | 2310 | 2320 | 2305 | 2305 |
| 586 | 20241206 | 094800 | 391957030 | 2310 | 2325 | 2325 | 2310 | 691 |
| 587 | 20241206 | 094700 | 390360600 | 2310 | 2315 | 2325 | 2310 | 375 |
| 588 | 20241206 | 094600 | 389492780 | 2325 | 2325 | 2325 | 2325 | 104 |
| 589 | 20241206 | 094500 | 389250980 | 2325 | 2315 | 2325 | 2315 | 214 |
| 590 | 20241206 | 094400 | 388755560 | 2315 | 2310 | 2315 | 2300 | 3466 |
| 591 | 20241206 | 094300 | 380773085 | 2310 | 2315 | 2315 | 2305 | 1545 |
| 592 | 20241206 | 094200 | 377206875 | 2310 | 2310 | 2310 | 2300 | 4401 |
| 593 | 20241206 | 094100 | 367054155 | 2310 | 2310 | 2310 | 2305 | 1088 |
| 594 | 20241206 | 094000 | 364541655 | 2310 | 2310 | 2310 | 2305 | 7249 |
| 595 | 20241206 | 093900 | 347797110 | 2310 | 2320 | 2320 | 2310 | 73 |
| 596 | 20241206 | 093800 | 347628270 | 2310 | 2320 | 2330 | 2305 | 8245 |
| 597 | 20241206 | 093700 | 328582400 | 2320 | 2320 | 2320 | 2305 | 3404 |
| 598 | 20241206 | 093600 | 320731150 | 2310 | 2320 | 2320 | 2310 | 29 |
| 599 | 20241206 | 093500 | 320664030 | 2320 | 2310 | 2320 | 2300 | 658 |
| 600 | 20241206 | 093400 | 319146365 | 2320 | 2315 | 2320 | 2300 | 10185 |
| 601 | 20241206 | 093300 | 295674920 | 2315 | 2315 | 2315 | 2310 | 3724 |
| 602 | 20241206 | 093200 | 287068860 | 2320 | 2320 | 2330 | 2315 | 2071 |
| 603 | 20241206 | 093100 | 282271900 | 2320 | 2325 | 2330 | 2320 | 5076 |
| 604 | 20241206 | 093000 | 270481045 | 2330 | 2335 | 2335 | 2330 | 3405 |
| 605 | 20241206 | 092900 | 262546895 | 2330 | 2335 | 2335 | 2330 | 3066 |
| 606 | 20241206 | 092800 | 255388785 | 2335 | 2330 | 2335 | 2330 | 30407 |
| 607 | 20241206 | 092700 | 184408450 | 2335 | 2340 | 2340 | 2330 | 5419 |
| 608 | 20241206 | 092600 | 171731040 | 2340 | 2340 | 2340 | 2335 | 1153 |
| 609 | 20241206 | 092500 | 169033025 | 2335 | 2340 | 2350 | 2330 | 4136 |
| 610 | 20241206 | 092400 | 159375950 | 2340 | 2345 | 2350 | 2340 | 277 |
| 611 | 20241206 | 092300 | 158725525 | 2350 | 2345 | 2350 | 2340 | 5718 |
| 612 | 20241206 | 092200 | 145314435 | 2340 | 2345 | 2345 | 2340 | 8933 |
| 613 | 20241206 | 092100 | 124390715 | 2350 | 2350 | 2350 | 2345 | 61 |
| 614 | 20241206 | 092000 | 124247375 | 2350 | 2355 | 2355 | 2350 | 1286 |
| 615 | 20241206 | 091900 | 121223970 | 2350 | 2350 | 2350 | 2350 | 100 |
| 616 | 20241206 | 091800 | 120988970 | 2350 | 2350 | 2355 | 2350 | 4496 |
| 617 | 20241206 | 091700 | 110423165 | 2350 | 2350 | 2360 | 2345 | 2898 |
| 618 | 20241206 | 091600 | 103611310 | 2350 | 2360 | 2360 | 2350 | 2266 |
| 619 | 20241206 | 091500 | 98274780 | 2360 | 2365 | 2365 | 2360 | 4663 |
| 620 | 20241206 | 091400 | 87269975 | 2380 | 2375 | 2380 | 2375 | 167 |
| 621 | 20241206 | 091300 | 86872895 | 2360 | 2365 | 2365 | 2360 | 409 |
| 622 | 20241206 | 091200 | 85907630 | 2380 | 2365 | 2380 | 2360 | 2794 |
| 623 | 20241206 | 091100 | 79312675 | 2385 | 2395 | 2395 | 2345 | 13333 |
| 624 | 20241206 | 091000 | 47814030 | 2385 | 2385 | 2395 | 2385 | 516 |
| 625 | 20241206 | 090900 | 46583360 | 2385 | 2385 | 2395 | 2385 | 555 |
| 626 | 20241206 | 090800 | 45259615 | 2395 | 2395 | 2395 | 2390 | 1233 |
| 627 | 20241206 | 090700 | 42309080 | 2385 | 2385 | 2390 | 2385 | 2091 |
| 628 | 20241206 | 090600 | 37317785 | 2380 | 2370 | 2380 | 2365 | 2120 |
| 629 | 20241206 | 090500 | 32297875 | 2370 | 2375 | 2380 | 2370 | 2691 |
| 630 | 20241206 | 090400 | 25911360 | 2380 | 2385 | 2385 | 2380 | 1046 |
| 631 | 20241206 | 090300 | 23421765 | 2385 | 2400 | 2400 | 2380 | 4171 |
| 632 | 20241206 | 090200 | 13458245 | 2395 | 2380 | 2395 | 2380 | 2429 |
| 633 | 20241206 | 090100 | 7658700 | 2380 | 2390 | 2390 | 2380 | 1041 |
| 634 | 20241206 | 090000 | 5170760 | 2360 | 2360 | 2360 | 2360 | 2191 |