31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 193400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 15555 |
| 3 | 20241204 | 193300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 4 | 20241204 | 193200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 5 | 20241204 | 193100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 6 | 20241204 | 193000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 7 | 20241204 | 192900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 8 | 20241204 | 192800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 9 | 20241204 | 192700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 10 | 20241204 | 192600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 11 | 20241204 | 192500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 12 | 20241204 | 192400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 13 | 20241204 | 192300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 14 | 20241204 | 192200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 15 | 20241204 | 192100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 16 | 20241204 | 192000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 17 | 20241204 | 191900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 18 | 20241204 | 191800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 19 | 20241204 | 191700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 20 | 20241204 | 191600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 21 | 20241204 | 191500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 22 | 20241204 | 191400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 23 | 20241204 | 191300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 24 | 20241204 | 191200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 25 | 20241204 | 191100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 26 | 20241204 | 191000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 27 | 20241204 | 190900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 28 | 20241204 | 190800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 29 | 20241204 | 190700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 30 | 20241204 | 190600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 31 | 20241204 | 190500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 32 | 20241204 | 190400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 15555 |
| 33 | 20241204 | 190300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 34 | 20241204 | 190200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 35 | 20241204 | 190100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 36 | 20241204 | 190000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 37 | 20241204 | 185900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 38 | 20241204 | 185800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 39 | 20241204 | 185700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 40 | 20241204 | 185600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 41 | 20241204 | 185500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 42 | 20241204 | 185400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 43 | 20241204 | 185300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 44 | 20241204 | 185200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 45 | 20241204 | 185100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 46 | 20241204 | 185000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 47 | 20241204 | 184900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 48 | 20241204 | 184800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 49 | 20241204 | 184700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 50 | 20241204 | 184600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 51 | 20241204 | 184500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 52 | 20241204 | 184400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 53 | 20241204 | 184300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 54 | 20241204 | 184200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 55 | 20241204 | 184100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 56 | 20241204 | 184000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 57 | 20241204 | 183900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 58 | 20241204 | 183800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 59 | 20241204 | 183700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 60 | 20241204 | 183600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 61 | 20241204 | 183500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 62 | 20241204 | 183400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 15555 |
| 63 | 20241204 | 183300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 64 | 20241204 | 183200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 65 | 20241204 | 183100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 66 | 20241204 | 183000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 67 | 20241204 | 182900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 68 | 20241204 | 182800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 69 | 20241204 | 182700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 70 | 20241204 | 182600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 71 | 20241204 | 182500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 72 | 20241204 | 182400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 73 | 20241204 | 182300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 74 | 20241204 | 182200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 75 | 20241204 | 182100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 76 | 20241204 | 182000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 77 | 20241204 | 181900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 78 | 20241204 | 181800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 79 | 20241204 | 181700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 80 | 20241204 | 181600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 81 | 20241204 | 181500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 82 | 20241204 | 181400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 83 | 20241204 | 181300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 84 | 20241204 | 181200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 85 | 20241204 | 181100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 86 | 20241204 | 181000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 87 | 20241204 | 180900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 88 | 20241204 | 180800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 89 | 20241204 | 180700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 90 | 20241204 | 180600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 91 | 20241204 | 180500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 92 | 20241204 | 180400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 15555 |
| 93 | 20241204 | 180300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 94 | 20241204 | 180200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 95 | 20241204 | 180100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 96 | 20241204 | 180000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 97 | 20241204 | 175900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 98 | 20241204 | 175800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 99 | 20241204 | 175700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 100 | 20241204 | 175600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 101 | 20241204 | 175500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 102 | 20241204 | 175400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 103 | 20241204 | 175300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 104 | 20241204 | 175200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 105 | 20241204 | 175100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 106 | 20241204 | 175000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 107 | 20241204 | 174900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 108 | 20241204 | 174800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 109 | 20241204 | 174700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 110 | 20241204 | 174600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 111 | 20241204 | 174500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 112 | 20241204 | 174400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 113 | 20241204 | 174300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 114 | 20241204 | 174200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 115 | 20241204 | 174100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 116 | 20241204 | 174000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 117 | 20241204 | 173900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 118 | 20241204 | 173800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 119 | 20241204 | 173700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 120 | 20241204 | 173600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 121 | 20241204 | 173500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 122 | 20241204 | 173400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 15555 |
| 123 | 20241204 | 173300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 124 | 20241204 | 173200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 125 | 20241204 | 173100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 126 | 20241204 | 173000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 127 | 20241204 | 172900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 128 | 20241204 | 172800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 129 | 20241204 | 172700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 130 | 20241204 | 172600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 131 | 20241204 | 172500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 132 | 20241204 | 172400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 133 | 20241204 | 172300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 134 | 20241204 | 172200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 135 | 20241204 | 172100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 136 | 20241204 | 172000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 137 | 20241204 | 171900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 138 | 20241204 | 171800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 139 | 20241204 | 171700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 140 | 20241204 | 171600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 141 | 20241204 | 171500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 142 | 20241204 | 171400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 143 | 20241204 | 171300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 144 | 20241204 | 171200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 145 | 20241204 | 171100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 146 | 20241204 | 171000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 147 | 20241204 | 170900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 148 | 20241204 | 170800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 149 | 20241204 | 170700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 150 | 20241204 | 170600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 151 | 20241204 | 170500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 152 | 20241204 | 170400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 15555 |
| 153 | 20241204 | 170300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 154 | 20241204 | 170200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 155 | 20241204 | 170100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 156 | 20241204 | 170000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 157 | 20241204 | 165900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 158 | 20241204 | 165800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 159 | 20241204 | 165700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 160 | 20241204 | 165600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 161 | 20241204 | 165500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 162 | 20241204 | 165400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 163 | 20241204 | 165300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 164 | 20241204 | 165200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 165 | 20241204 | 165100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 166 | 20241204 | 165000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 167 | 20241204 | 164900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 168 | 20241204 | 164800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 169 | 20241204 | 164700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 170 | 20241204 | 164600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 171 | 20241204 | 164500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 172 | 20241204 | 164400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 173 | 20241204 | 164300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 174 | 20241204 | 164200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 175 | 20241204 | 164100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 176 | 20241204 | 164000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 177 | 20241204 | 163900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 178 | 20241204 | 163800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 179 | 20241204 | 163700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 180 | 20241204 | 163600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 181 | 20241204 | 163500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 182 | 20241204 | 163400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 15555 |
| 183 | 20241204 | 163300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 184 | 20241204 | 163200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 185 | 20241204 | 163100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 186 | 20241204 | 163000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 187 | 20241204 | 162900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 188 | 20241204 | 162800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 189 | 20241204 | 162700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 190 | 20241204 | 162600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 191 | 20241204 | 162500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 192 | 20241204 | 162400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 193 | 20241204 | 162300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 194 | 20241204 | 162200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 195 | 20241204 | 162100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 196 | 20241204 | 162000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 197 | 20241204 | 161900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 198 | 20241204 | 161800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 199 | 20241204 | 161700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 200 | 20241204 | 161600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 201 | 20241204 | 161500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 202 | 20241204 | 161400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 203 | 20241204 | 161300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 204 | 20241204 | 161200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 205 | 20241204 | 161100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 206 | 20241204 | 161000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 207 | 20241204 | 160900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 208 | 20241204 | 160800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 209 | 20241204 | 160700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 210 | 20241204 | 160600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 211 | 20241204 | 160500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 212 | 20241204 | 160400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 15555 |
| 213 | 20241204 | 160300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 214 | 20241204 | 160200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 215 | 20241204 | 160100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 216 | 20241204 | 160000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 217 | 20241204 | 155900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 218 | 20241204 | 155800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 219 | 20241204 | 155700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 220 | 20241204 | 155600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 221 | 20241204 | 155500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 222 | 20241204 | 155400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 223 | 20241204 | 155300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 224 | 20241204 | 155200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 225 | 20241204 | 155100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 226 | 20241204 | 155000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 227 | 20241204 | 154900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 228 | 20241204 | 154800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 229 | 20241204 | 154700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 230 | 20241204 | 154600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 231 | 20241204 | 154500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 232 | 20241204 | 154400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 233 | 20241204 | 154300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 234 | 20241204 | 154200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 235 | 20241204 | 154100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 236 | 20241204 | 154000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 237 | 20241204 | 153900 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 238 | 20241204 | 153800 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 239 | 20241204 | 153700 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 240 | 20241204 | 153600 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 241 | 20241204 | 153500 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 242 | 20241204 | 153400 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 15555 |
| 243 | 20241204 | 153300 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 244 | 20241204 | 153200 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 245 | 20241204 | 153100 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 246 | 20241204 | 153000 | 3513120790 | 4840 | 4840 | 4840 | 4840 | 15555 |
| 247 | 20241204 | 152900 | 3437834590 | 4840 | 4840 | 4840 | 4840 | 0 |
| 248 | 20241204 | 152800 | 3437834590 | 4840 | 4840 | 4840 | 4840 | 0 |
| 249 | 20241204 | 152700 | 3437834590 | 4840 | 4840 | 4840 | 4840 | 0 |
| 250 | 20241204 | 152600 | 3437834590 | 4840 | 4840 | 4840 | 4840 | 0 |
| 251 | 20241204 | 152500 | 3437834590 | 4840 | 4840 | 4840 | 4840 | 0 |
| 252 | 20241204 | 152400 | 3437834590 | 4840 | 4840 | 4840 | 4840 | 0 |
| 253 | 20241204 | 152300 | 3437834590 | 4840 | 4840 | 4840 | 4840 | 0 |
| 254 | 20241204 | 152200 | 3437834590 | 4840 | 4840 | 4840 | 4840 | 0 |
| 255 | 20241204 | 152100 | 3437834590 | 4840 | 4840 | 4840 | 4840 | 0 |
| 256 | 20241204 | 152000 | 3437834590 | 4840 | 4840 | 4840 | 4840 | 0 |
| 257 | 20241204 | 151900 | 3437834590 | 4840 | 4830 | 4840 | 4825 | 3297 |
| 258 | 20241204 | 151800 | 3421887345 | 4830 | 4830 | 4840 | 4825 | 583 |
| 259 | 20241204 | 151700 | 3419072325 | 4825 | 4830 | 4840 | 4820 | 5162 |
| 260 | 20241204 | 151600 | 3394099965 | 4825 | 4825 | 4840 | 4825 | 6382 |
| 261 | 20241204 | 151500 | 3363249735 | 4825 | 4820 | 4825 | 4805 | 1408 |
| 262 | 20241204 | 151400 | 3356476440 | 4820 | 4810 | 4820 | 4810 | 205 |
| 263 | 20241204 | 151300 | 3355490340 | 4810 | 4815 | 4815 | 4810 | 1200 |
| 264 | 20241204 | 151200 | 3349716755 | 4810 | 4830 | 4830 | 4810 | 2625 |
| 265 | 20241204 | 151100 | 3337076345 | 4825 | 4825 | 4825 | 4825 | 201 |
| 266 | 20241204 | 151000 | 3336106520 | 4815 | 4820 | 4820 | 4815 | 304 |
| 267 | 20241204 | 150900 | 3334642475 | 4820 | 4820 | 4825 | 4820 | 1500 |
| 268 | 20241204 | 150800 | 3327410975 | 4815 | 4825 | 4825 | 4815 | 1854 |
| 269 | 20241204 | 150700 | 3318475940 | 4825 | 4825 | 4825 | 4825 | 630 |
| 270 | 20241204 | 150600 | 3315436190 | 4820 | 4820 | 4820 | 4820 | 210 |
| 271 | 20241204 | 150500 | 3314423990 | 4820 | 4825 | 4825 | 4820 | 2401 |
| 272 | 20241204 | 150400 | 3302850910 | 4825 | 4830 | 4830 | 4825 | 1670 |
| 273 | 20241204 | 150300 | 3294792710 | 4830 | 4835 | 4835 | 4830 | 674 |
| 274 | 20241204 | 150200 | 3291536040 | 4830 | 4825 | 4830 | 4825 | 1132 |
| 275 | 20241204 | 150100 | 3286072955 | 4820 | 4825 | 4825 | 4820 | 851 |
| 276 | 20241204 | 150000 | 3281968100 | 4825 | 4830 | 4830 | 4825 | 345 |
| 277 | 20241204 | 145900 | 3280303470 | 4830 | 4825 | 4835 | 4825 | 414 |
| 278 | 20241204 | 145800 | 3278304780 | 4835 | 4825 | 4835 | 4825 | 202 |
| 279 | 20241204 | 145700 | 3277330110 | 4830 | 4835 | 4835 | 4830 | 616 |
| 280 | 20241204 | 145600 | 3274354330 | 4830 | 4835 | 4835 | 4830 | 953 |
| 281 | 20241204 | 145500 | 3269747575 | 4835 | 4840 | 4845 | 4835 | 2105 |
| 282 | 20241204 | 145400 | 3259562270 | 4840 | 4840 | 4840 | 4840 | 203 |
| 283 | 20241204 | 145300 | 3258579750 | 4845 | 4840 | 4845 | 4840 | 401 |
| 284 | 20241204 | 145200 | 3256638905 | 4850 | 4845 | 4850 | 4845 | 200 |
| 285 | 20241204 | 145100 | 3255669380 | 4840 | 4840 | 4845 | 4840 | 1287 |
| 286 | 20241204 | 145000 | 3249438900 | 4835 | 4835 | 4845 | 4835 | 459 |
| 287 | 20241204 | 144900 | 3247217635 | 4830 | 4835 | 4835 | 4830 | 1137 |
| 288 | 20241204 | 144800 | 3241720325 | 4835 | 4835 | 4835 | 4835 | 400 |
| 289 | 20241204 | 144700 | 3239786325 | 4835 | 4835 | 4850 | 4835 | 110 |
| 290 | 20241204 | 144600 | 3239254460 | 4835 | 4855 | 4855 | 4835 | 1281 |
| 291 | 20241204 | 144500 | 3233059220 | 4830 | 4855 | 4855 | 4830 | 318 |
| 292 | 20241204 | 144400 | 3231522530 | 4855 | 4855 | 4860 | 4825 | 1861 |
| 293 | 20241204 | 144300 | 3222511820 | 4855 | 4855 | 4865 | 4855 | 1884 |
| 294 | 20241204 | 144200 | 3213361940 | 4860 | 4855 | 4860 | 4855 | 210 |
| 295 | 20241204 | 144100 | 3212342370 | 4855 | 4855 | 4860 | 4855 | 2232 |
| 296 | 20241204 | 144000 | 3201506000 | 4865 | 4855 | 4865 | 4840 | 6741 |
| 297 | 20241204 | 143900 | 3168756980 | 4855 | 4830 | 4855 | 4815 | 10134 |
| 298 | 20241204 | 143800 | 3119708225 | 4830 | 4815 | 4830 | 4815 | 234 |
| 299 | 20241204 | 143700 | 3118581355 | 4835 | 4810 | 4835 | 4810 | 5083 |
| 300 | 20241204 | 143600 | 3094058705 | 4810 | 4810 | 4820 | 4810 | 2575 |
| 301 | 20241204 | 143500 | 3081663385 | 4810 | 4815 | 4815 | 4805 | 207 |
| 302 | 20241204 | 143400 | 3080668710 | 4820 | 4815 | 4820 | 4800 | 2319 |
| 303 | 20241204 | 143300 | 3069525765 | 4815 | 4800 | 4815 | 4800 | 1222 |
| 304 | 20241204 | 143200 | 3063649360 | 4800 | 4800 | 4800 | 4800 | 651 |
| 305 | 20241204 | 143100 | 3060524560 | 4775 | 4795 | 4800 | 4775 | 1336 |
| 306 | 20241204 | 143000 | 3054136470 | 4795 | 4780 | 4795 | 4780 | 202 |
| 307 | 20241204 | 142900 | 3053170880 | 4795 | 4785 | 4795 | 4780 | 202 |
| 308 | 20241204 | 142800 | 3052204305 | 4795 | 4785 | 4795 | 4785 | 608 |
| 309 | 20241204 | 142700 | 3049291955 | 4795 | 4795 | 4795 | 4795 | 15 |
| 310 | 20241204 | 142600 | 3049220030 | 4795 | 4795 | 4795 | 4785 | 703 |
| 311 | 20241204 | 142500 | 3045855145 | 4785 | 4785 | 4795 | 4780 | 700 |
| 312 | 20241204 | 142400 | 3042507145 | 4780 | 4790 | 4790 | 4765 | 907 |
| 313 | 20241204 | 142300 | 3038171135 | 4765 | 4790 | 4790 | 4765 | 211 |
| 314 | 20241204 | 142200 | 3037165670 | 4765 | 4765 | 4765 | 4765 | 200 |
| 315 | 20241204 | 142100 | 3036212670 | 4790 | 4775 | 4790 | 4765 | 252 |
| 316 | 20241204 | 142000 | 3035010790 | 4765 | 4790 | 4790 | 4765 | 703 |
| 317 | 20241204 | 141900 | 3031648420 | 4790 | 4770 | 4790 | 4760 | 324 |
| 318 | 20241204 | 141800 | 3030104760 | 4760 | 4760 | 4760 | 4760 | 501 |
| 319 | 20241204 | 141700 | 3027720000 | 4760 | 4760 | 4765 | 4760 | 1050 |
| 320 | 20241204 | 141600 | 3022719500 | 4760 | 4760 | 4760 | 4760 | 1019 |
| 321 | 20241204 | 141500 | 3017869060 | 4760 | 4765 | 4765 | 4760 | 697 |
| 322 | 20241204 | 141400 | 3014548620 | 4770 | 4765 | 4770 | 4765 | 1957 |
| 323 | 20241204 | 141300 | 3005223510 | 4770 | 4770 | 4770 | 4770 | 812 |
| 324 | 20241204 | 141200 | 3001350270 | 4770 | 4790 | 4790 | 4770 | 202 |
| 325 | 20241204 | 141100 | 3000386710 | 4770 | 4780 | 4780 | 4770 | 716 |
| 326 | 20241204 | 141000 | 2996968390 | 4780 | 4790 | 4790 | 4780 | 700 |
| 327 | 20241204 | 140900 | 2993617390 | 4775 | 4790 | 4790 | 4770 | 707 |
| 328 | 20241204 | 140800 | 2990239465 | 4770 | 4770 | 4770 | 4770 | 0 |
| 329 | 20241204 | 140700 | 2990239465 | 4770 | 4795 | 4800 | 4770 | 2104 |
| 330 | 20241204 | 140600 | 2980168945 | 4770 | 4770 | 4800 | 4770 | 1530 |
| 331 | 20241204 | 140500 | 2972847970 | 4780 | 4770 | 4785 | 4770 | 278 |
| 332 | 20241204 | 140400 | 2971521395 | 4785 | 4775 | 4785 | 4770 | 895 |
| 333 | 20241204 | 140300 | 2967249780 | 4790 | 4775 | 4790 | 4770 | 325 |
| 334 | 20241204 | 140200 | 2965698215 | 4775 | 4790 | 4790 | 4770 | 422 |
| 335 | 20241204 | 140100 | 2963683790 | 4790 | 4775 | 4790 | 4775 | 556 |
| 336 | 20241204 | 140000 | 2961028800 | 4775 | 4775 | 4775 | 4770 | 1139 |
| 337 | 20241204 | 135900 | 2955593075 | 4775 | 4775 | 4775 | 4775 | 227 |
| 338 | 20241204 | 135800 | 2954509150 | 4780 | 4780 | 4790 | 4780 | 388 |
| 339 | 20241204 | 135700 | 2952654500 | 4780 | 4780 | 4780 | 4780 | 200 |
| 340 | 20241204 | 135600 | 2951698500 | 4780 | 4770 | 4780 | 4770 | 318 |
| 341 | 20241204 | 135500 | 2950178470 | 4770 | 4770 | 4770 | 4770 | 300 |
| 342 | 20241204 | 135400 | 2948747470 | 4780 | 4780 | 4780 | 4780 | 83 |
| 343 | 20241204 | 135300 | 2948350730 | 4790 | 4780 | 4790 | 4780 | 39 |
| 344 | 20241204 | 135200 | 2948164300 | 4770 | 4780 | 4780 | 4770 | 1030 |
| 345 | 20241204 | 135100 | 2943250900 | 4770 | 4775 | 4775 | 4770 | 396 |
| 346 | 20241204 | 135000 | 2941360950 | 4775 | 4775 | 4775 | 4775 | 1600 |
| 347 | 20241204 | 134900 | 2933720950 | 4780 | 4775 | 4780 | 4770 | 348 |
| 348 | 20241204 | 134800 | 2932059000 | 4775 | 4775 | 4780 | 4775 | 45 |
| 349 | 20241204 | 134700 | 2931844120 | 4775 | 4795 | 4795 | 4775 | 501 |
| 350 | 20241204 | 134600 | 2929445825 | 4795 | 4780 | 4795 | 4775 | 1471 |
| 351 | 20241204 | 134500 | 2922419065 | 4780 | 4770 | 4780 | 4770 | 758 |
| 352 | 20241204 | 134400 | 2918803280 | 4775 | 4775 | 4775 | 4770 | 1813 |
| 353 | 20241204 | 134300 | 2910151705 | 4780 | 4780 | 4780 | 4775 | 92 |
| 354 | 20241204 | 134200 | 2909712310 | 4780 | 4775 | 4780 | 4775 | 873 |
| 355 | 20241204 | 134100 | 2905543630 | 4780 | 4785 | 4785 | 4780 | 2581 |
| 356 | 20241204 | 134000 | 2893204660 | 4785 | 4785 | 4800 | 4785 | 1328 |
| 357 | 20241204 | 133900 | 2886850155 | 4800 | 4785 | 4800 | 4785 | 201 |
| 358 | 20241204 | 133800 | 2885888355 | 4800 | 4785 | 4800 | 4785 | 683 |
| 359 | 20241204 | 133700 | 2882619320 | 4785 | 4790 | 4790 | 4785 | 862 |
| 360 | 20241204 | 133600 | 2878491350 | 4790 | 4810 | 4810 | 4790 | 2533 |
| 361 | 20241204 | 133500 | 2866358230 | 4790 | 4805 | 4820 | 4785 | 8978 |
| 362 | 20241204 | 133400 | 2823292700 | 4820 | 4815 | 4820 | 4805 | 132 |
| 363 | 20241204 | 133300 | 2822657480 | 4805 | 4805 | 4820 | 4805 | 705 |
| 364 | 20241204 | 133200 | 2819269900 | 4820 | 4810 | 4820 | 4805 | 252 |
| 365 | 20241204 | 133100 | 2818057815 | 4820 | 4820 | 4820 | 4805 | 520 |
| 366 | 20241204 | 133000 | 2815557660 | 4820 | 4805 | 4830 | 4805 | 2120 |
| 367 | 20241204 | 132900 | 2805351415 | 4805 | 4810 | 4815 | 4805 | 887 |
| 368 | 20241204 | 132800 | 2801089315 | 4810 | 4815 | 4820 | 4810 | 1976 |
| 369 | 20241204 | 132700 | 2791576160 | 4815 | 4815 | 4830 | 4815 | 762 |
| 370 | 20241204 | 132600 | 2787903625 | 4820 | 4820 | 4830 | 4815 | 604 |
| 371 | 20241204 | 132500 | 2784992690 | 4820 | 4820 | 4830 | 4820 | 342 |
| 372 | 20241204 | 132400 | 2783344240 | 4830 | 4815 | 4830 | 4815 | 1153 |
| 373 | 20241204 | 132300 | 2777787135 | 4820 | 4825 | 4825 | 4820 | 749 |
| 374 | 20241204 | 132200 | 2774175720 | 4825 | 4835 | 4835 | 4815 | 1518 |
| 375 | 20241204 | 132100 | 2766853340 | 4835 | 4830 | 4840 | 4820 | 3571 |
| 376 | 20241204 | 132000 | 2749619575 | 4840 | 4830 | 4840 | 4825 | 746 |
| 377 | 20241204 | 131900 | 2746014235 | 4835 | 4840 | 4840 | 4830 | 2062 |
| 378 | 20241204 | 131800 | 2736046195 | 4845 | 4850 | 4850 | 4840 | 8133 |
| 379 | 20241204 | 131700 | 2696647405 | 4860 | 4865 | 4865 | 4850 | 5567 |
| 380 | 20241204 | 131600 | 2669618140 | 4870 | 4870 | 4875 | 4860 | 2476 |
| 381 | 20241204 | 131500 | 2657560795 | 4875 | 4865 | 4875 | 4845 | 25679 |
| 382 | 20241204 | 131400 | 2532509230 | 4865 | 4865 | 4865 | 4840 | 2957 |
| 383 | 20241204 | 131300 | 2518126670 | 4845 | 4870 | 4880 | 4845 | 5566 |
| 384 | 20241204 | 131200 | 2491085560 | 4870 | 4835 | 4880 | 4835 | 25548 |
| 385 | 20241204 | 131100 | 2367002010 | 4830 | 4820 | 4830 | 4820 | 620 |
| 386 | 20241204 | 131000 | 2364010965 | 4820 | 4840 | 4840 | 4820 | 8477 |
| 387 | 20241204 | 130900 | 2323027590 | 4845 | 4845 | 4845 | 4845 | 1916 |
| 388 | 20241204 | 130800 | 2313744570 | 4835 | 4820 | 4845 | 4820 | 17091 |
| 389 | 20241204 | 130700 | 2231032780 | 4835 | 4835 | 4840 | 4820 | 8133 |
| 390 | 20241204 | 130600 | 2191713510 | 4835 | 4830 | 4835 | 4815 | 3476 |
| 391 | 20241204 | 130500 | 2174927290 | 4830 | 4800 | 4830 | 4800 | 3504 |
| 392 | 20241204 | 130400 | 2158025450 | 4825 | 4800 | 4825 | 4795 | 6320 |
| 393 | 20241204 | 130300 | 2127629340 | 4800 | 4795 | 4800 | 4795 | 440 |
| 394 | 20241204 | 130200 | 2125519030 | 4795 | 4795 | 4800 | 4790 | 151 |
| 395 | 20241204 | 130100 | 2124795295 | 4790 | 4800 | 4805 | 4790 | 2049 |
| 396 | 20241204 | 130000 | 2114974280 | 4800 | 4790 | 4800 | 4790 | 768 |
| 397 | 20241204 | 125900 | 2111289880 | 4800 | 4800 | 4800 | 4800 | 41 |
| 398 | 20241204 | 125800 | 2111093080 | 4800 | 4805 | 4805 | 4790 | 1282 |
| 399 | 20241204 | 125700 | 2104939145 | 4800 | 4805 | 4805 | 4790 | 356 |
| 400 | 20241204 | 125600 | 2103231600 | 4805 | 4790 | 4805 | 4790 | 534 |
| 401 | 20241204 | 125500 | 2100670510 | 4795 | 4795 | 4795 | 4785 | 1637 |
| 402 | 20241204 | 125400 | 2092828800 | 4800 | 4795 | 4805 | 4780 | 675 |
| 403 | 20241204 | 125300 | 2089598945 | 4795 | 4815 | 4815 | 4795 | 691 |
| 404 | 20241204 | 125200 | 2086285430 | 4815 | 4800 | 4815 | 4795 | 938 |
| 405 | 20241204 | 125100 | 2081777770 | 4800 | 4805 | 4805 | 4800 | 571 |
| 406 | 20241204 | 125000 | 2079036615 | 4810 | 4805 | 4815 | 4800 | 1804 |
| 407 | 20241204 | 124900 | 2070362090 | 4815 | 4815 | 4825 | 4805 | 3470 |
| 408 | 20241204 | 124800 | 2053656655 | 4820 | 4825 | 4825 | 4810 | 3649 |
| 409 | 20241204 | 124700 | 2036079650 | 4815 | 4805 | 4820 | 4800 | 5111 |
| 410 | 20241204 | 124600 | 2011478120 | 4805 | 4810 | 4810 | 4795 | 4525 |
| 411 | 20241204 | 124500 | 1989751185 | 4810 | 4780 | 4815 | 4780 | 2091 |
| 412 | 20241204 | 124400 | 1979710615 | 4780 | 4820 | 4820 | 4780 | 4652 |
| 413 | 20241204 | 124300 | 1957348335 | 4820 | 4795 | 4830 | 4790 | 9826 |
| 414 | 20241204 | 124200 | 1910152830 | 4795 | 4765 | 4795 | 4760 | 3951 |
| 415 | 20241204 | 124100 | 1891234735 | 4760 | 4730 | 4790 | 4715 | 15688 |
| 416 | 20241204 | 124000 | 1816552840 | 4730 | 4720 | 4730 | 4720 | 1733 |
| 417 | 20241204 | 123900 | 1808356950 | 4690 | 4690 | 4690 | 4690 | 200 |
| 418 | 20241204 | 123800 | 1807418950 | 4690 | 4720 | 4720 | 4690 | 295 |
| 419 | 20241204 | 123700 | 1806032550 | 4715 | 4690 | 4715 | 4690 | 334 |
| 420 | 20241204 | 123600 | 1804462740 | 4690 | 4690 | 4690 | 4690 | 200 |
| 421 | 20241204 | 123500 | 1803524740 | 4690 | 4705 | 4710 | 4690 | 72 |
| 422 | 20241204 | 123400 | 1803185685 | 4690 | 4690 | 4710 | 4690 | 609 |
| 423 | 20241204 | 123300 | 1800328835 | 4690 | 4690 | 4710 | 4690 | 455 |
| 424 | 20241204 | 123200 | 1798190785 | 4690 | 4710 | 4710 | 4690 | 246 |
| 425 | 20241204 | 123100 | 1797036125 | 4690 | 4700 | 4700 | 4690 | 206 |
| 426 | 20241204 | 123000 | 1796067985 | 4700 | 4700 | 4700 | 4700 | 2 |
| 427 | 20241204 | 122900 | 1796058585 | 4695 | 4695 | 4695 | 4695 | 210 |
| 428 | 20241204 | 122800 | 1795072635 | 4695 | 4695 | 4695 | 4695 | 200 |
| 429 | 20241204 | 122700 | 1794133635 | 4710 | 4710 | 4710 | 4700 | 230 |
| 430 | 20241204 | 122600 | 1793052335 | 4710 | 4690 | 4710 | 4690 | 359 |
| 431 | 20241204 | 122500 | 1791365505 | 4700 | 4700 | 4710 | 4700 | 250 |
| 432 | 20241204 | 122400 | 1790190105 | 4700 | 4730 | 4730 | 4700 | 1116 |
| 433 | 20241204 | 122300 | 1784940470 | 4730 | 4705 | 4730 | 4705 | 215 |
| 434 | 20241204 | 122200 | 1783928845 | 4710 | 4715 | 4715 | 4710 | 1715 |
| 435 | 20241204 | 122100 | 1775848370 | 4715 | 4720 | 4720 | 4715 | 424 |
| 436 | 20241204 | 122000 | 1773848675 | 4720 | 4720 | 4720 | 4720 | 1135 |
| 437 | 20241204 | 121900 | 1768491475 | 4720 | 4730 | 4730 | 4720 | 2698 |
| 438 | 20241204 | 121800 | 1755741255 | 4725 | 4740 | 4740 | 4725 | 2850 |
| 439 | 20241204 | 121700 | 1742235255 | 4735 | 4725 | 4735 | 4725 | 2540 |
| 440 | 20241204 | 121600 | 1730211355 | 4735 | 4725 | 4735 | 4725 | 492 |
| 441 | 20241204 | 121500 | 1727883985 | 4735 | 4725 | 4735 | 4725 | 270 |
| 442 | 20241204 | 121400 | 1726606535 | 4720 | 4725 | 4725 | 4720 | 641 |
| 443 | 20241204 | 121300 | 1723578810 | 4725 | 4725 | 4725 | 4725 | 232 |
| 444 | 20241204 | 121200 | 1722482610 | 4730 | 4720 | 4735 | 4720 | 3550 |
| 445 | 20241204 | 121100 | 1705682405 | 4725 | 4725 | 4730 | 4715 | 1852 |
| 446 | 20241204 | 121000 | 1696934560 | 4715 | 4715 | 4715 | 4715 | 952 |
| 447 | 20241204 | 120900 | 1692445880 | 4725 | 4700 | 4725 | 4700 | 8180 |
| 448 | 20241204 | 120800 | 1653870725 | 4700 | 4690 | 4700 | 4685 | 855 |
| 449 | 20241204 | 120700 | 1649856390 | 4690 | 4680 | 4695 | 4680 | 346 |
| 450 | 20241204 | 120600 | 1648234970 | 4680 | 4680 | 4680 | 4680 | 235 |
| 451 | 20241204 | 120500 | 1647135170 | 4675 | 4675 | 4675 | 4675 | 0 |
| 452 | 20241204 | 120400 | 1647135170 | 4675 | 4675 | 4675 | 4675 | 211 |
| 453 | 20241204 | 120300 | 1646148745 | 4680 | 4680 | 4680 | 4680 | 400 |
| 454 | 20241204 | 120200 | 1644276745 | 4690 | 4670 | 4690 | 4670 | 680 |
| 455 | 20241204 | 120100 | 1641091545 | 4685 | 4665 | 4685 | 4665 | 300 |
| 456 | 20241204 | 120000 | 1639690045 | 4685 | 4685 | 4685 | 4685 | 66 |
| 457 | 20241204 | 115900 | 1639380835 | 4660 | 4660 | 4660 | 4660 | 200 |
| 458 | 20241204 | 115800 | 1638448835 | 4660 | 4660 | 4660 | 4660 | 200 |
| 459 | 20241204 | 115700 | 1637516835 | 4665 | 4665 | 4665 | 4665 | 200 |
| 460 | 20241204 | 115600 | 1636583835 | 4660 | 4660 | 4660 | 4660 | 0 |
| 461 | 20241204 | 115500 | 1636583835 | 4660 | 4660 | 4665 | 4660 | 303 |
| 462 | 20241204 | 115400 | 1635171510 | 4685 | 4680 | 4685 | 4660 | 1357 |
| 463 | 20241204 | 115300 | 1628819465 | 4685 | 4680 | 4685 | 4655 | 424 |
| 464 | 20241204 | 115200 | 1626840140 | 4680 | 4680 | 4680 | 4675 | 237 |
| 465 | 20241204 | 115100 | 1625731980 | 4680 | 4675 | 4680 | 4675 | 30 |
| 466 | 20241204 | 115000 | 1625591630 | 4655 | 4680 | 4685 | 4655 | 504 |
| 467 | 20241204 | 114900 | 1623237860 | 4680 | 4680 | 4680 | 4655 | 1204 |
| 468 | 20241204 | 114800 | 1617608140 | 4655 | 4680 | 4680 | 4655 | 481 |
| 469 | 20241204 | 114700 | 1615362835 | 4685 | 4655 | 4685 | 4655 | 968 |
| 470 | 20241204 | 114600 | 1610838655 | 4650 | 4650 | 4650 | 4650 | 0 |
| 471 | 20241204 | 114500 | 1610838655 | 4650 | 4660 | 4660 | 4650 | 2201 |
| 472 | 20241204 | 114400 | 1600600615 | 4675 | 4660 | 4675 | 4660 | 205 |
| 473 | 20241204 | 114300 | 1599645240 | 4660 | 4660 | 4660 | 4660 | 200 |
| 474 | 20241204 | 114200 | 1598713240 | 4655 | 4660 | 4660 | 4655 | 3450 |
| 475 | 20241204 | 114100 | 1582651985 | 4655 | 4655 | 4655 | 4655 | 0 |
| 476 | 20241204 | 114000 | 1582651985 | 4655 | 4675 | 4675 | 4655 | 201 |
| 477 | 20241204 | 113900 | 1581716310 | 4675 | 4680 | 4680 | 4655 | 207 |
| 478 | 20241204 | 113800 | 1580752600 | 4650 | 4650 | 4650 | 4650 | 200 |
| 479 | 20241204 | 113700 | 1579822600 | 4650 | 4650 | 4650 | 4650 | 201 |
| 480 | 20241204 | 113600 | 1578887950 | 4680 | 4680 | 4680 | 4680 | 0 |
| 481 | 20241204 | 113500 | 1578887950 | 4680 | 4650 | 4685 | 4650 | 206 |
| 482 | 20241204 | 113400 | 1577929985 | 4650 | 4685 | 4685 | 4650 | 205 |
| 483 | 20241204 | 113300 | 1576976560 | 4685 | 4650 | 4685 | 4650 | 201 |
| 484 | 20241204 | 113200 | 1576041875 | 4685 | 4655 | 4685 | 4655 | 618 |
| 485 | 20241204 | 113100 | 1573163360 | 4690 | 4690 | 4690 | 4690 | 1 |
| 486 | 20241204 | 113000 | 1573158670 | 4655 | 4655 | 4655 | 4655 | 209 |
| 487 | 20241204 | 112900 | 1572185775 | 4655 | 4655 | 4655 | 4655 | 1571 |
| 488 | 20241204 | 112800 | 1564872770 | 4685 | 4650 | 4685 | 4650 | 582 |
| 489 | 20241204 | 112700 | 1562162935 | 4650 | 4650 | 4650 | 4650 | 200 |
| 490 | 20241204 | 112600 | 1561232935 | 4655 | 4680 | 4680 | 4655 | 1783 |
| 491 | 20241204 | 112500 | 1552930125 | 4685 | 4685 | 4685 | 4685 | 570 |
| 492 | 20241204 | 112400 | 1550259675 | 4660 | 4660 | 4660 | 4660 | 232 |
| 493 | 20241204 | 112300 | 1549178555 | 4660 | 4670 | 4680 | 4655 | 1223 |
| 494 | 20241204 | 112200 | 1543461600 | 4670 | 4650 | 4670 | 4650 | 906 |
| 495 | 20241204 | 112100 | 1539234580 | 4675 | 4675 | 4675 | 4675 | 1 |
| 496 | 20241204 | 112000 | 1539229905 | 4650 | 4655 | 4655 | 4650 | 1200 |
| 497 | 20241204 | 111900 | 1533648760 | 4645 | 4670 | 4675 | 4645 | 531 |
| 498 | 20241204 | 111800 | 1531173455 | 4665 | 4660 | 4665 | 4645 | 556 |
| 499 | 20241204 | 111700 | 1528584235 | 4650 | 4665 | 4670 | 4650 | 5733 |
| 500 | 20241204 | 111600 | 1501902995 | 4670 | 4660 | 4670 | 4660 | 1398 |
| 501 | 20241204 | 111500 | 1495387425 | 4660 | 4675 | 4675 | 4660 | 272 |
| 502 | 20241204 | 111400 | 1494118855 | 4660 | 4675 | 4675 | 4660 | 859 |
| 503 | 20241204 | 111300 | 1490115795 | 4675 | 4680 | 4680 | 4660 | 440 |
| 504 | 20241204 | 111200 | 1488062630 | 4680 | 4665 | 4680 | 4665 | 201 |
| 505 | 20241204 | 111100 | 1487124950 | 4660 | 4665 | 4665 | 4660 | 85 |
| 506 | 20241204 | 111000 | 1486728845 | 4655 | 4680 | 4680 | 4655 | 3954 |
| 507 | 20241204 | 110900 | 1468280755 | 4680 | 4685 | 4685 | 4680 | 563 |
| 508 | 20241204 | 110800 | 1465644100 | 4685 | 4690 | 4690 | 4685 | 180 |
| 509 | 20241204 | 110700 | 1464800585 | 4690 | 4690 | 4700 | 4690 | 223 |
| 510 | 20241204 | 110600 | 1463754705 | 4690 | 4715 | 4715 | 4690 | 2323 |
| 511 | 20241204 | 110500 | 1452838590 | 4720 | 4705 | 4720 | 4705 | 80 |
| 512 | 20241204 | 110400 | 1452461440 | 4700 | 4705 | 4705 | 4700 | 1099 |
| 513 | 20241204 | 110300 | 1447293645 | 4700 | 4700 | 4700 | 4700 | 2 |
| 514 | 20241204 | 110200 | 1447284245 | 4700 | 4695 | 4700 | 4695 | 659 |
| 515 | 20241204 | 110100 | 1444186950 | 4700 | 4710 | 4720 | 4700 | 2267 |
| 516 | 20241204 | 110000 | 1433521770 | 4710 | 4700 | 4710 | 4690 | 2055 |
| 517 | 20241204 | 105900 | 1423866200 | 4690 | 4715 | 4715 | 4690 | 2592 |
| 518 | 20241204 | 105800 | 1411679000 | 4715 | 4720 | 4725 | 4715 | 1412 |
| 519 | 20241204 | 105700 | 1405014410 | 4720 | 4720 | 4720 | 4720 | 51 |
| 520 | 20241204 | 105600 | 1404773690 | 4720 | 4710 | 4720 | 4710 | 225 |
| 521 | 20241204 | 105500 | 1403713430 | 4715 | 4725 | 4725 | 4715 | 60 |
| 522 | 20241204 | 105400 | 1403430030 | 4715 | 4710 | 4715 | 4710 | 122 |
| 523 | 20241204 | 105300 | 1402855050 | 4700 | 4700 | 4700 | 4700 | 50 |
| 524 | 20241204 | 105200 | 1402620050 | 4700 | 4700 | 4700 | 4700 | 337 |
| 525 | 20241204 | 105100 | 1401036150 | 4700 | 4710 | 4725 | 4700 | 21 |
| 526 | 20241204 | 105000 | 1400936980 | 4725 | 4725 | 4725 | 4725 | 0 |
| 527 | 20241204 | 104900 | 1400936980 | 4725 | 4700 | 4725 | 4700 | 136 |
| 528 | 20241204 | 104800 | 1400297030 | 4700 | 4700 | 4700 | 4700 | 130 |
| 529 | 20241204 | 104700 | 1399686030 | 4730 | 4730 | 4730 | 4730 | 15 |
| 530 | 20241204 | 104600 | 1399615080 | 4700 | 4710 | 4710 | 4700 | 1248 |
| 531 | 20241204 | 104500 | 1393749380 | 4700 | 4700 | 4700 | 4700 | 0 |
| 532 | 20241204 | 104400 | 1393749380 | 4700 | 4700 | 4700 | 4700 | 200 |
| 533 | 20241204 | 104300 | 1392809380 | 4700 | 4710 | 4710 | 4700 | 3404 |
| 534 | 20241204 | 104200 | 1376796555 | 4710 | 4715 | 4715 | 4710 | 408 |
| 535 | 20241204 | 104100 | 1374874375 | 4735 | 4735 | 4735 | 4735 | 13 |
| 536 | 20241204 | 104000 | 1374812820 | 4735 | 4725 | 4735 | 4725 | 3306 |
| 537 | 20241204 | 103900 | 1359178220 | 4715 | 4725 | 4725 | 4715 | 110 |
| 538 | 20241204 | 103800 | 1358659470 | 4710 | 4710 | 4710 | 4710 | 120 |
| 539 | 20241204 | 103700 | 1358094270 | 4710 | 4710 | 4710 | 4710 | 0 |
| 540 | 20241204 | 103600 | 1358094270 | 4710 | 4715 | 4715 | 4700 | 1508 |
| 541 | 20241204 | 103500 | 1350989325 | 4700 | 4700 | 4700 | 4700 | 0 |
| 542 | 20241204 | 103400 | 1350989325 | 4700 | 4715 | 4715 | 4700 | 3040 |
| 543 | 20241204 | 103300 | 1336671780 | 4715 | 4735 | 4735 | 4715 | 53 |
| 544 | 20241204 | 103200 | 1336421825 | 4710 | 4710 | 4710 | 4710 | 1 |
| 545 | 20241204 | 103100 | 1336417115 | 4715 | 4705 | 4715 | 4700 | 1094 |
| 546 | 20241204 | 103000 | 1331261650 | 4715 | 4710 | 4715 | 4700 | 547 |
| 547 | 20241204 | 102900 | 1328686230 | 4715 | 4740 | 4740 | 4715 | 3371 |
| 548 | 20241204 | 102800 | 1312759955 | 4740 | 4735 | 4740 | 4735 | 2280 |
| 549 | 20241204 | 102700 | 1301956575 | 4730 | 4725 | 4730 | 4725 | 1080 |
| 550 | 20241204 | 102600 | 1296853310 | 4720 | 4720 | 4725 | 4715 | 749 |
| 551 | 20241204 | 102500 | 1293319900 | 4715 | 4720 | 4720 | 4715 | 522 |
| 552 | 20241204 | 102400 | 1290858560 | 4720 | 4720 | 4720 | 4720 | 7 |
| 553 | 20241204 | 102300 | 1290825520 | 4705 | 4715 | 4715 | 4705 | 457 |
| 554 | 20241204 | 102200 | 1288671745 | 4715 | 4715 | 4715 | 4715 | 1 |
| 555 | 20241204 | 102100 | 1288667030 | 4715 | 4700 | 4715 | 4700 | 1008 |
| 556 | 20241204 | 102000 | 1283929310 | 4720 | 4710 | 4720 | 4710 | 1225 |
| 557 | 20241204 | 101900 | 1278152930 | 4700 | 4700 | 4700 | 4700 | 249 |
| 558 | 20241204 | 101800 | 1276982630 | 4700 | 4710 | 4710 | 4700 | 341 |
| 559 | 20241204 | 101700 | 1275379920 | 4700 | 4715 | 4715 | 4700 | 2797 |
| 560 | 20241204 | 101600 | 1262221380 | 4715 | 4710 | 4715 | 4710 | 312 |
| 561 | 20241204 | 101500 | 1260750805 | 4720 | 4715 | 4735 | 4705 | 1153 |
| 562 | 20241204 | 101400 | 1255317190 | 4735 | 4735 | 4735 | 4735 | 988 |
| 563 | 20241204 | 101300 | 1250639010 | 4740 | 4740 | 4740 | 4740 | 12 |
| 564 | 20241204 | 101200 | 1250582130 | 4740 | 4730 | 4740 | 4730 | 2550 |
| 565 | 20241204 | 101100 | 1238511470 | 4730 | 4730 | 4730 | 4730 | 101 |
| 566 | 20241204 | 101000 | 1238033740 | 4735 | 4735 | 4740 | 4705 | 1632 |
| 567 | 20241204 | 100900 | 1230321560 | 4735 | 4730 | 4735 | 4725 | 361 |
| 568 | 20241204 | 100800 | 1228613920 | 4730 | 4725 | 4730 | 4720 | 50 |
| 569 | 20241204 | 100700 | 1228377545 | 4725 | 4720 | 4725 | 4720 | 1095 |
| 570 | 20241204 | 100600 | 1223204170 | 4725 | 4725 | 4725 | 4720 | 768 |
| 571 | 20241204 | 100500 | 1219575620 | 4725 | 4690 | 4725 | 4690 | 10681 |
| 572 | 20241204 | 100400 | 1169307805 | 4695 | 4690 | 4695 | 4690 | 2604 |
| 573 | 20241204 | 100300 | 1157087480 | 4690 | 4685 | 4695 | 4685 | 3400 |
| 574 | 20241204 | 100200 | 1141133165 | 4685 | 4680 | 4685 | 4655 | 3491 |
| 575 | 20241204 | 100100 | 1124821360 | 4680 | 4660 | 4680 | 4655 | 2920 |
| 576 | 20241204 | 100000 | 1111167895 | 4665 | 4655 | 4665 | 4655 | 591 |
| 577 | 20241204 | 095900 | 1108412295 | 4655 | 4660 | 4660 | 4655 | 1909 |
| 578 | 20241204 | 095800 | 1099525305 | 4660 | 4660 | 4670 | 4660 | 788 |
| 579 | 20241204 | 095700 | 1095851150 | 4665 | 4670 | 4670 | 4665 | 884 |
| 580 | 20241204 | 095600 | 1091725295 | 4680 | 4670 | 4685 | 4670 | 239 |
| 581 | 20241204 | 095500 | 1090606880 | 4670 | 4670 | 4670 | 4670 | 250 |
| 582 | 20241204 | 095400 | 1089439380 | 4665 | 4680 | 4680 | 4665 | 6321 |
| 583 | 20241204 | 095300 | 1059857415 | 4680 | 4680 | 4680 | 4680 | 971 |
| 584 | 20241204 | 095200 | 1055313135 | 4660 | 4660 | 4660 | 4660 | 66 |
| 585 | 20241204 | 095100 | 1055005575 | 4660 | 4655 | 4660 | 4650 | 638 |
| 586 | 20241204 | 095000 | 1052035685 | 4655 | 4650 | 4655 | 4645 | 766 |
| 587 | 20241204 | 094900 | 1048473775 | 4645 | 4645 | 4650 | 4635 | 1354 |
| 588 | 20241204 | 094800 | 1042184600 | 4645 | 4635 | 4645 | 4635 | 663 |
| 589 | 20241204 | 094700 | 1039111395 | 4635 | 4635 | 4635 | 4610 | 1729 |
| 590 | 20241204 | 094600 | 1031126205 | 4635 | 4645 | 4645 | 4635 | 253 |
| 591 | 20241204 | 094500 | 1029951550 | 4645 | 4605 | 4645 | 4600 | 4206 |
| 592 | 20241204 | 094400 | 1010555385 | 4605 | 4625 | 4625 | 4605 | 2356 |
| 593 | 20241204 | 094300 | 999702675 | 4625 | 4610 | 4625 | 4600 | 11686 |
| 594 | 20241204 | 094200 | 945868675 | 4605 | 4635 | 4635 | 4605 | 17627 |
| 595 | 20241204 | 094100 | 864472610 | 4635 | 4645 | 4655 | 4635 | 4170 |
| 596 | 20241204 | 094000 | 845129525 | 4645 | 4650 | 4655 | 4640 | 2088 |
| 597 | 20241204 | 093900 | 835421160 | 4635 | 4650 | 4655 | 4635 | 4160 |
| 598 | 20241204 | 093800 | 816125910 | 4650 | 4655 | 4655 | 4650 | 2192 |
| 599 | 20241204 | 093700 | 805930685 | 4640 | 4655 | 4670 | 4640 | 10943 |
| 600 | 20241204 | 093600 | 755081860 | 4680 | 4680 | 4685 | 4655 | 5101 |
| 601 | 20241204 | 093500 | 731317055 | 4670 | 4685 | 4685 | 4670 | 867 |
| 602 | 20241204 | 093400 | 727258520 | 4680 | 4675 | 4680 | 4660 | 828 |
| 603 | 20241204 | 093300 | 723388755 | 4665 | 4675 | 4675 | 4665 | 2317 |
| 604 | 20241204 | 093200 | 712579900 | 4675 | 4675 | 4675 | 4670 | 1838 |
| 605 | 20241204 | 093100 | 703992700 | 4675 | 4660 | 4675 | 4660 | 3722 |
| 606 | 20241204 | 093000 | 686620085 | 4660 | 4670 | 4675 | 4660 | 606 |
| 607 | 20241204 | 092900 | 683791175 | 4675 | 4675 | 4675 | 4670 | 707 |
| 608 | 20241204 | 092800 | 680487455 | 4675 | 4675 | 4675 | 4675 | 37 |
| 609 | 20241204 | 092700 | 680314480 | 4675 | 4685 | 4685 | 4675 | 253 |
| 610 | 20241204 | 092600 | 679131550 | 4695 | 4695 | 4695 | 4685 | 267 |
| 611 | 20241204 | 092500 | 677879790 | 4695 | 4695 | 4695 | 4695 | 217 |
| 612 | 20241204 | 092400 | 676860975 | 4700 | 4695 | 4700 | 4695 | 2800 |
| 613 | 20241204 | 092300 | 663707475 | 4695 | 4705 | 4710 | 4695 | 1665 |
| 614 | 20241204 | 092200 | 655870050 | 4705 | 4695 | 4705 | 4655 | 3202 |
| 615 | 20241204 | 092100 | 640887805 | 4680 | 4690 | 4700 | 4680 | 1783 |
| 616 | 20241204 | 092000 | 632519645 | 4670 | 4675 | 4680 | 4670 | 3323 |
| 617 | 20241204 | 091900 | 616986705 | 4650 | 4650 | 4660 | 4645 | 4339 |
| 618 | 20241204 | 091800 | 596807230 | 4660 | 4660 | 4660 | 4650 | 780 |
| 619 | 20241204 | 091700 | 593180030 | 4660 | 4660 | 4665 | 4645 | 4570 |
| 620 | 20241204 | 091600 | 571925445 | 4660 | 4680 | 4680 | 4660 | 7147 |
| 621 | 20241204 | 091500 | 538571820 | 4680 | 4690 | 4690 | 4680 | 927 |
| 622 | 20241204 | 091400 | 534231060 | 4675 | 4695 | 4700 | 4675 | 2791 |
| 623 | 20241204 | 091300 | 521157280 | 4700 | 4695 | 4700 | 4695 | 251 |
| 624 | 20241204 | 091200 | 519977605 | 4695 | 4695 | 4700 | 4695 | 1984 |
| 625 | 20241204 | 091100 | 510662240 | 4685 | 4705 | 4705 | 4685 | 3126 |
| 626 | 20241204 | 091000 | 496002535 | 4705 | 4705 | 4710 | 4700 | 2796 |
| 627 | 20241204 | 090900 | 482847675 | 4690 | 4685 | 4705 | 4685 | 8611 |
| 628 | 20241204 | 090800 | 442457695 | 4670 | 4690 | 4690 | 4670 | 1245 |
| 629 | 20241204 | 090700 | 436637540 | 4680 | 4680 | 4690 | 4680 | 5709 |
| 630 | 20241204 | 090600 | 409886365 | 4660 | 4660 | 4680 | 4660 | 2638 |
| 631 | 20241204 | 090500 | 397592260 | 4680 | 4660 | 4680 | 4660 | 1618 |
| 632 | 20241204 | 090400 | 390047380 | 4665 | 4695 | 4695 | 4660 | 6673 |
| 633 | 20241204 | 090300 | 358890255 | 4710 | 4715 | 4725 | 4680 | 5652 |
| 634 | 20241204 | 090200 | 332257890 | 4725 | 4690 | 4725 | 4690 | 2412 |
| 635 | 20241204 | 090100 | 320913920 | 4680 | 4630 | 4700 | 4630 | 12374 |
| 636 | 20241204 | 090000 | 263122200 | 4665 | 4640 | 4665 | 4605 | 56668 |