29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 190700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 8473 |
| 3 | 20241205 | 190600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 4 | 20241205 | 190500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 5 | 20241205 | 190400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 6 | 20241205 | 190300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 7 | 20241205 | 190200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 8 | 20241205 | 190100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 9 | 20241205 | 190000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 10 | 20241205 | 185900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 11 | 20241205 | 185800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 12 | 20241205 | 185700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 13 | 20241205 | 185600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 14 | 20241205 | 185500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 15 | 20241205 | 185400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 16 | 20241205 | 185300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 17 | 20241205 | 185200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 18 | 20241205 | 185100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 19 | 20241205 | 185000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 20 | 20241205 | 184900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 21 | 20241205 | 184800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 22 | 20241205 | 184700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 23 | 20241205 | 184600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 24 | 20241205 | 184500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 25 | 20241205 | 184400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 26 | 20241205 | 184300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 27 | 20241205 | 184200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 28 | 20241205 | 184100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 29 | 20241205 | 184000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 30 | 20241205 | 183900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 31 | 20241205 | 183800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 32 | 20241205 | 183700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 8473 |
| 33 | 20241205 | 183600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 34 | 20241205 | 183500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 35 | 20241205 | 183400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 36 | 20241205 | 183300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 37 | 20241205 | 183200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 38 | 20241205 | 183100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 39 | 20241205 | 183000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 40 | 20241205 | 182900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 41 | 20241205 | 182800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 42 | 20241205 | 182700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 43 | 20241205 | 182600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 44 | 20241205 | 182500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 45 | 20241205 | 182400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 46 | 20241205 | 182300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 47 | 20241205 | 182200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 48 | 20241205 | 182100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 49 | 20241205 | 182000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 50 | 20241205 | 181900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 51 | 20241205 | 181800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 52 | 20241205 | 181700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 53 | 20241205 | 181600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 54 | 20241205 | 181500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 55 | 20241205 | 181400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 56 | 20241205 | 181300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 57 | 20241205 | 181200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 58 | 20241205 | 181100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 59 | 20241205 | 181000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 60 | 20241205 | 180900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 61 | 20241205 | 180800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 62 | 20241205 | 180700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 8473 |
| 63 | 20241205 | 180600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 64 | 20241205 | 180500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 65 | 20241205 | 180400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 66 | 20241205 | 180300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 67 | 20241205 | 180200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 68 | 20241205 | 180100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 69 | 20241205 | 180000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 70 | 20241205 | 175900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 71 | 20241205 | 175800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 72 | 20241205 | 175700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 73 | 20241205 | 175600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 74 | 20241205 | 175500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 75 | 20241205 | 175400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 76 | 20241205 | 175300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 77 | 20241205 | 175200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 78 | 20241205 | 175100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 79 | 20241205 | 175000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 80 | 20241205 | 174900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 81 | 20241205 | 174800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 82 | 20241205 | 174700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 83 | 20241205 | 174600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 84 | 20241205 | 174500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 85 | 20241205 | 174400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 86 | 20241205 | 174300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 87 | 20241205 | 174200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 88 | 20241205 | 174100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 89 | 20241205 | 174000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 90 | 20241205 | 173900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 91 | 20241205 | 173800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 92 | 20241205 | 173700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 8473 |
| 93 | 20241205 | 173600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 94 | 20241205 | 173500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 95 | 20241205 | 173400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 96 | 20241205 | 173300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 97 | 20241205 | 173200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 98 | 20241205 | 173100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 99 | 20241205 | 173000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 100 | 20241205 | 172900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 101 | 20241205 | 172800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 102 | 20241205 | 172700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 103 | 20241205 | 172600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 104 | 20241205 | 172500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 105 | 20241205 | 172400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 106 | 20241205 | 172300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 107 | 20241205 | 172200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 108 | 20241205 | 172100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 109 | 20241205 | 172000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 110 | 20241205 | 171900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 111 | 20241205 | 171800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 112 | 20241205 | 171700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 113 | 20241205 | 171600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 114 | 20241205 | 171500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 115 | 20241205 | 171400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 116 | 20241205 | 171300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 117 | 20241205 | 171200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 118 | 20241205 | 171100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 119 | 20241205 | 171000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 120 | 20241205 | 170900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 121 | 20241205 | 170800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 122 | 20241205 | 170700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 8473 |
| 123 | 20241205 | 170600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 124 | 20241205 | 170500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 125 | 20241205 | 170400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 126 | 20241205 | 170300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 127 | 20241205 | 170200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 128 | 20241205 | 170100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 129 | 20241205 | 170000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 130 | 20241205 | 165900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 131 | 20241205 | 165800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 132 | 20241205 | 165700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 133 | 20241205 | 165600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 134 | 20241205 | 165500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 135 | 20241205 | 165400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 136 | 20241205 | 165300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 137 | 20241205 | 165200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 138 | 20241205 | 165100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 139 | 20241205 | 165000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 140 | 20241205 | 164900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 141 | 20241205 | 164800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 142 | 20241205 | 164700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 143 | 20241205 | 164600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 144 | 20241205 | 164500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 145 | 20241205 | 164400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 146 | 20241205 | 164300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 147 | 20241205 | 164200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 148 | 20241205 | 164100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 149 | 20241205 | 164000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 150 | 20241205 | 163900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 151 | 20241205 | 163800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 152 | 20241205 | 163700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 8473 |
| 153 | 20241205 | 163600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 154 | 20241205 | 163500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 155 | 20241205 | 163400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 156 | 20241205 | 163300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 157 | 20241205 | 163200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 158 | 20241205 | 163100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 159 | 20241205 | 163000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 160 | 20241205 | 162900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 161 | 20241205 | 162800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 162 | 20241205 | 162700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 163 | 20241205 | 162600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 164 | 20241205 | 162500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 165 | 20241205 | 162400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 166 | 20241205 | 162300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 167 | 20241205 | 162200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 168 | 20241205 | 162100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 169 | 20241205 | 162000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 170 | 20241205 | 161900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 171 | 20241205 | 161800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 172 | 20241205 | 161700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 173 | 20241205 | 161600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 174 | 20241205 | 161500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 175 | 20241205 | 161400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 176 | 20241205 | 161300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 177 | 20241205 | 161200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 178 | 20241205 | 161100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 179 | 20241205 | 161000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 180 | 20241205 | 160900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 181 | 20241205 | 160800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 182 | 20241205 | 160700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 8473 |
| 183 | 20241205 | 160600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 184 | 20241205 | 160500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 185 | 20241205 | 160400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 186 | 20241205 | 160300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 187 | 20241205 | 160200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 188 | 20241205 | 160100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 189 | 20241205 | 160000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 190 | 20241205 | 155900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 191 | 20241205 | 155800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 192 | 20241205 | 155700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 193 | 20241205 | 155600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 194 | 20241205 | 155500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 195 | 20241205 | 155400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 196 | 20241205 | 155300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 197 | 20241205 | 155200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 198 | 20241205 | 155100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 199 | 20241205 | 155000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 200 | 20241205 | 154900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 201 | 20241205 | 154800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 202 | 20241205 | 154700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 203 | 20241205 | 154600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 204 | 20241205 | 154500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 205 | 20241205 | 154400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 206 | 20241205 | 154300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 207 | 20241205 | 154200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 208 | 20241205 | 154100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 209 | 20241205 | 154000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 210 | 20241205 | 153900 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 211 | 20241205 | 153800 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 212 | 20241205 | 153700 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 8473 |
| 213 | 20241205 | 153600 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 214 | 20241205 | 153500 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 215 | 20241205 | 153400 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 216 | 20241205 | 153300 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 217 | 20241205 | 153200 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 218 | 20241205 | 153100 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 219 | 20241205 | 153000 | 1068567880 | 3165 | 3165 | 3165 | 3165 | 8473 |
| 220 | 20241205 | 152900 | 1041750835 | 3210 | 3210 | 3210 | 3210 | 0 |
| 221 | 20241205 | 152800 | 1041750835 | 3210 | 3210 | 3210 | 3210 | 0 |
| 222 | 20241205 | 152700 | 1041750835 | 3210 | 3210 | 3210 | 3210 | 0 |
| 223 | 20241205 | 152600 | 1041750835 | 3210 | 3210 | 3210 | 3210 | 0 |
| 224 | 20241205 | 152500 | 1041750835 | 3210 | 3210 | 3210 | 3210 | 0 |
| 225 | 20241205 | 152400 | 1041750835 | 3210 | 3210 | 3210 | 3210 | 0 |
| 226 | 20241205 | 152300 | 1041750835 | 3210 | 3210 | 3210 | 3210 | 0 |
| 227 | 20241205 | 152200 | 1041750835 | 3210 | 3210 | 3210 | 3210 | 0 |
| 228 | 20241205 | 152100 | 1041750835 | 3210 | 3210 | 3210 | 3210 | 0 |
| 229 | 20241205 | 152000 | 1041750835 | 3210 | 3210 | 3210 | 3210 | 0 |
| 230 | 20241205 | 151900 | 1041750835 | 3210 | 3230 | 3245 | 3210 | 3210 |
| 231 | 20241205 | 151800 | 1031413035 | 3230 | 3255 | 3260 | 3230 | 5932 |
| 232 | 20241205 | 151700 | 1012192245 | 3265 | 3280 | 3290 | 3260 | 1179 |
| 233 | 20241205 | 151600 | 1008342890 | 3280 | 3275 | 3280 | 3275 | 132 |
| 234 | 20241205 | 151500 | 1007909945 | 3270 | 3270 | 3275 | 3270 | 206 |
| 235 | 20241205 | 151400 | 1007236320 | 3275 | 3275 | 3280 | 3275 | 2129 |
| 236 | 20241205 | 151300 | 1000253235 | 3280 | 3270 | 3280 | 3270 | 884 |
| 237 | 20241205 | 151200 | 997362540 | 3270 | 3270 | 3270 | 3270 | 0 |
| 238 | 20241205 | 151100 | 997362540 | 3270 | 3270 | 3270 | 3270 | 0 |
| 239 | 20241205 | 151000 | 997362540 | 3270 | 3270 | 3270 | 3270 | 152 |
| 240 | 20241205 | 150900 | 996865500 | 3270 | 3270 | 3270 | 3270 | 0 |
| 241 | 20241205 | 150800 | 996865500 | 3270 | 3270 | 3270 | 3270 | 0 |
| 242 | 20241205 | 150700 | 996865500 | 3270 | 3270 | 3270 | 3270 | 0 |
| 243 | 20241205 | 150600 | 996865500 | 3270 | 3275 | 3275 | 3270 | 2100 |
| 244 | 20241205 | 150500 | 989990480 | 3280 | 3275 | 3280 | 3275 | 611 |
| 245 | 20241205 | 150400 | 987989400 | 3280 | 3275 | 3280 | 3275 | 21 |
| 246 | 20241205 | 150300 | 987920525 | 3275 | 3275 | 3275 | 3275 | 21 |
| 247 | 20241205 | 150200 | 987851750 | 3275 | 3280 | 3280 | 3275 | 12 |
| 248 | 20241205 | 150100 | 987812395 | 3275 | 3275 | 3275 | 3275 | 29 |
| 249 | 20241205 | 150000 | 987717420 | 3270 | 3270 | 3270 | 3270 | 1887 |
| 250 | 20241205 | 145900 | 981546930 | 3265 | 3270 | 3270 | 3265 | 336 |
| 251 | 20241205 | 145800 | 980448215 | 3275 | 3275 | 3275 | 3275 | 1 |
| 252 | 20241205 | 145700 | 980444940 | 3275 | 3265 | 3275 | 3265 | 180 |
| 253 | 20241205 | 145600 | 979856395 | 3265 | 3285 | 3285 | 3265 | 1964 |
| 254 | 20241205 | 145500 | 973417235 | 3285 | 3285 | 3285 | 3285 | 0 |
| 255 | 20241205 | 145400 | 973417235 | 3285 | 3275 | 3285 | 3275 | 11 |
| 256 | 20241205 | 145300 | 973381200 | 3270 | 3265 | 3305 | 3265 | 304 |
| 257 | 20241205 | 145200 | 972385540 | 3265 | 3270 | 3270 | 3255 | 4267 |
| 258 | 20241205 | 145100 | 958449235 | 3275 | 3270 | 3275 | 3270 | 102 |
| 259 | 20241205 | 145000 | 958115690 | 3275 | 3285 | 3285 | 3275 | 460 |
| 260 | 20241205 | 144900 | 956604600 | 3285 | 3290 | 3290 | 3285 | 856 |
| 261 | 20241205 | 144800 | 953792620 | 3290 | 3290 | 3290 | 3290 | 0 |
| 262 | 20241205 | 144700 | 953792620 | 3290 | 3290 | 3290 | 3290 | 0 |
| 263 | 20241205 | 144600 | 953792620 | 3290 | 3275 | 3290 | 3275 | 517 |
| 264 | 20241205 | 144500 | 952096820 | 3275 | 3280 | 3280 | 3270 | 812 |
| 265 | 20241205 | 144400 | 949439690 | 3280 | 3285 | 3285 | 3280 | 1505 |
| 266 | 20241205 | 144300 | 944502750 | 3290 | 3300 | 3300 | 3290 | 601 |
| 267 | 20241205 | 144200 | 942525025 | 3310 | 3290 | 3310 | 3290 | 70 |
| 268 | 20241205 | 144100 | 942293665 | 3295 | 3300 | 3300 | 3295 | 40 |
| 269 | 20241205 | 144000 | 942161860 | 3310 | 3310 | 3310 | 3310 | 3 |
| 270 | 20241205 | 143900 | 942151930 | 3315 | 3310 | 3320 | 3310 | 2206 |
| 271 | 20241205 | 143800 | 934839890 | 3315 | 3280 | 3320 | 3280 | 3558 |
| 272 | 20241205 | 143700 | 923061735 | 3280 | 3290 | 3290 | 3280 | 371 |
| 273 | 20241205 | 143600 | 921843735 | 3290 | 3315 | 3315 | 3285 | 2262 |
| 274 | 20241205 | 143500 | 914402360 | 3320 | 3335 | 3340 | 3320 | 3049 |
| 275 | 20241205 | 143400 | 904243875 | 3330 | 3330 | 3330 | 3330 | 34 |
| 276 | 20241205 | 143300 | 904130655 | 3330 | 3330 | 3330 | 3330 | 70 |
| 277 | 20241205 | 143200 | 903897555 | 3330 | 3330 | 3330 | 3330 | 0 |
| 278 | 20241205 | 143100 | 903897555 | 3330 | 3335 | 3335 | 3330 | 58 |
| 279 | 20241205 | 143000 | 903704130 | 3335 | 3335 | 3335 | 3335 | 16 |
| 280 | 20241205 | 142900 | 903650770 | 3335 | 3335 | 3335 | 3335 | 0 |
| 281 | 20241205 | 142800 | 903650770 | 3335 | 3335 | 3335 | 3335 | 18 |
| 282 | 20241205 | 142700 | 903590740 | 3340 | 3340 | 3340 | 3340 | 99 |
| 283 | 20241205 | 142600 | 903260080 | 3340 | 3340 | 3340 | 3340 | 2 |
| 284 | 20241205 | 142500 | 903253400 | 3345 | 3345 | 3345 | 3345 | 75 |
| 285 | 20241205 | 142400 | 903002525 | 3350 | 3350 | 3350 | 3350 | 0 |
| 286 | 20241205 | 142300 | 903002525 | 3350 | 3350 | 3350 | 3350 | 0 |
| 287 | 20241205 | 142200 | 903002525 | 3350 | 3350 | 3350 | 3350 | 10 |
| 288 | 20241205 | 142100 | 902969025 | 3345 | 3340 | 3345 | 3340 | 133 |
| 289 | 20241205 | 142000 | 902524150 | 3340 | 3350 | 3350 | 3340 | 538 |
| 290 | 20241205 | 141900 | 900724625 | 3350 | 3350 | 3350 | 3350 | 1 |
| 291 | 20241205 | 141800 | 900721275 | 3345 | 3355 | 3355 | 3345 | 446 |
| 292 | 20241205 | 141700 | 899226805 | 3360 | 3360 | 3360 | 3355 | 61 |
| 293 | 20241205 | 141600 | 899021865 | 3360 | 3360 | 3360 | 3360 | 50 |
| 294 | 20241205 | 141500 | 898853865 | 3360 | 3360 | 3360 | 3360 | 1 |
| 295 | 20241205 | 141400 | 898850505 | 3360 | 3365 | 3365 | 3360 | 126 |
| 296 | 20241205 | 141300 | 898426595 | 3365 | 3360 | 3375 | 3355 | 662 |
| 297 | 20241205 | 141200 | 896194380 | 3365 | 3340 | 3365 | 3340 | 148 |
| 298 | 20241205 | 141100 | 895697305 | 3340 | 3335 | 3340 | 3335 | 201 |
| 299 | 20241205 | 141000 | 895026500 | 3335 | 3335 | 3335 | 3335 | 0 |
| 300 | 20241205 | 140900 | 895026500 | 3335 | 3335 | 3335 | 3335 | 1 |
| 301 | 20241205 | 140800 | 895023165 | 3335 | 3335 | 3335 | 3335 | 15 |
| 302 | 20241205 | 140700 | 894973140 | 3340 | 3340 | 3340 | 3340 | 1 |
| 303 | 20241205 | 140600 | 894969800 | 3340 | 3340 | 3340 | 3340 | 1 |
| 304 | 20241205 | 140500 | 894966460 | 3340 | 3340 | 3340 | 3340 | 0 |
| 305 | 20241205 | 140400 | 894966460 | 3340 | 3340 | 3340 | 3340 | 0 |
| 306 | 20241205 | 140300 | 894966460 | 3340 | 3340 | 3340 | 3340 | 1 |
| 307 | 20241205 | 140200 | 894963120 | 3335 | 3335 | 3335 | 3335 | 0 |
| 308 | 20241205 | 140100 | 894963120 | 3335 | 3335 | 3335 | 3335 | 23 |
| 309 | 20241205 | 140000 | 894886415 | 3340 | 3340 | 3340 | 3340 | 0 |
| 310 | 20241205 | 135900 | 894886415 | 3340 | 3335 | 3340 | 3335 | 352 |
| 311 | 20241205 | 135800 | 893712490 | 3340 | 3340 | 3340 | 3340 | 20 |
| 312 | 20241205 | 135700 | 893645690 | 3340 | 3340 | 3340 | 3340 | 781 |
| 313 | 20241205 | 135600 | 891037150 | 3340 | 3340 | 3340 | 3340 | 50 |
| 314 | 20241205 | 135500 | 890870150 | 3345 | 3345 | 3345 | 3345 | 20 |
| 315 | 20241205 | 135400 | 890803250 | 3345 | 3345 | 3345 | 3345 | 0 |
| 316 | 20241205 | 135300 | 890803250 | 3345 | 3345 | 3345 | 3345 | 0 |
| 317 | 20241205 | 135200 | 890803250 | 3345 | 3345 | 3350 | 3345 | 1001 |
| 318 | 20241205 | 135100 | 887449910 | 3345 | 3345 | 3345 | 3345 | 0 |
| 319 | 20241205 | 135000 | 887449910 | 3345 | 3345 | 3345 | 3345 | 2 |
| 320 | 20241205 | 134900 | 887443220 | 3345 | 3345 | 3345 | 3345 | 32 |
| 321 | 20241205 | 134800 | 887336180 | 3350 | 3350 | 3350 | 3350 | 0 |
| 322 | 20241205 | 134700 | 887336180 | 3350 | 3345 | 3350 | 3345 | 322 |
| 323 | 20241205 | 134600 | 886257485 | 3345 | 3340 | 3350 | 3340 | 111 |
| 324 | 20241205 | 134500 | 885886345 | 3340 | 3335 | 3340 | 3335 | 215 |
| 325 | 20241205 | 134400 | 885169120 | 3335 | 3320 | 3335 | 3320 | 448 |
| 326 | 20241205 | 134300 | 883680555 | 3320 | 3325 | 3325 | 3320 | 203 |
| 327 | 20241205 | 134200 | 883005975 | 3330 | 3330 | 3330 | 3330 | 0 |
| 328 | 20241205 | 134100 | 883005975 | 3330 | 3335 | 3335 | 3330 | 1489 |
| 329 | 20241205 | 134000 | 878046410 | 3335 | 3335 | 3335 | 3335 | 11 |
| 330 | 20241205 | 133900 | 878009725 | 3335 | 3335 | 3335 | 3335 | 1 |
| 331 | 20241205 | 133800 | 878006390 | 3330 | 3330 | 3330 | 3330 | 0 |
| 332 | 20241205 | 133700 | 878006390 | 3330 | 3330 | 3330 | 3330 | 0 |
| 333 | 20241205 | 133600 | 878006390 | 3330 | 3330 | 3330 | 3330 | 0 |
| 334 | 20241205 | 133500 | 878006390 | 3330 | 3330 | 3330 | 3330 | 59 |
| 335 | 20241205 | 133400 | 877809920 | 3330 | 3330 | 3330 | 3330 | 89 |
| 336 | 20241205 | 133300 | 877513550 | 3330 | 3325 | 3330 | 3325 | 68 |
| 337 | 20241205 | 133200 | 877287200 | 3320 | 3320 | 3320 | 3320 | 25 |
| 338 | 20241205 | 133100 | 877204200 | 3320 | 3325 | 3325 | 3320 | 559 |
| 339 | 20241205 | 133000 | 875347905 | 3325 | 3320 | 3325 | 3320 | 217 |
| 340 | 20241205 | 132900 | 874627380 | 3320 | 3320 | 3320 | 3320 | 11 |
| 341 | 20241205 | 132800 | 874590860 | 3320 | 3320 | 3320 | 3320 | 0 |
| 342 | 20241205 | 132700 | 874590860 | 3320 | 3320 | 3320 | 3320 | 0 |
| 343 | 20241205 | 132600 | 874590860 | 3320 | 3320 | 3320 | 3320 | 0 |
| 344 | 20241205 | 132500 | 874590860 | 3320 | 3325 | 3325 | 3320 | 203 |
| 345 | 20241205 | 132400 | 873916490 | 3325 | 3330 | 3330 | 3325 | 105 |
| 346 | 20241205 | 132300 | 873567140 | 3325 | 3325 | 3325 | 3325 | 0 |
| 347 | 20241205 | 132200 | 873567140 | 3325 | 3325 | 3330 | 3325 | 78 |
| 348 | 20241205 | 132100 | 873307540 | 3325 | 3320 | 3365 | 3315 | 365 |
| 349 | 20241205 | 132000 | 872093685 | 3320 | 3315 | 3325 | 3315 | 68 |
| 350 | 20241205 | 131900 | 871867950 | 3310 | 3310 | 3310 | 3310 | 0 |
| 351 | 20241205 | 131800 | 871867950 | 3310 | 3310 | 3310 | 3310 | 66 |
| 352 | 20241205 | 131700 | 871649490 | 3310 | 3310 | 3310 | 3310 | 1 |
| 353 | 20241205 | 131600 | 871646180 | 3310 | 3310 | 3310 | 3310 | 0 |
| 354 | 20241205 | 131500 | 871646180 | 3310 | 3310 | 3310 | 3310 | 35 |
| 355 | 20241205 | 131400 | 871530330 | 3310 | 3305 | 3310 | 3305 | 3 |
| 356 | 20241205 | 131300 | 871520405 | 3305 | 3305 | 3305 | 3305 | 1 |
| 357 | 20241205 | 131200 | 871517100 | 3305 | 3300 | 3305 | 3300 | 10 |
| 358 | 20241205 | 131100 | 871484095 | 3295 | 3295 | 3295 | 3295 | 0 |
| 359 | 20241205 | 131000 | 871484095 | 3295 | 3295 | 3295 | 3295 | 1 |
| 360 | 20241205 | 130900 | 871480800 | 3290 | 3290 | 3290 | 3290 | 0 |
| 361 | 20241205 | 130800 | 871480800 | 3290 | 3290 | 3290 | 3290 | 2 |
| 362 | 20241205 | 130700 | 871474220 | 3285 | 3285 | 3285 | 3285 | 75 |
| 363 | 20241205 | 130600 | 871227845 | 3285 | 3285 | 3285 | 3285 | 1279 |
| 364 | 20241205 | 130500 | 867026330 | 3285 | 3285 | 3285 | 3285 | 11 |
| 365 | 20241205 | 130400 | 866990195 | 3280 | 3275 | 3280 | 3275 | 584 |
| 366 | 20241205 | 130300 | 865077590 | 3275 | 3300 | 3300 | 3275 | 6647 |
| 367 | 20241205 | 130200 | 843216695 | 3305 | 3305 | 3305 | 3305 | 0 |
| 368 | 20241205 | 130100 | 843216695 | 3305 | 3305 | 3305 | 3305 | 0 |
| 369 | 20241205 | 130000 | 843216695 | 3305 | 3305 | 3305 | 3305 | 0 |
| 370 | 20241205 | 125900 | 843216695 | 3305 | 3305 | 3305 | 3305 | 0 |
| 371 | 20241205 | 125800 | 843216695 | 3305 | 3305 | 3305 | 3305 | 0 |
| 372 | 20241205 | 125700 | 843216695 | 3305 | 3305 | 3305 | 3305 | 0 |
| 373 | 20241205 | 125600 | 843216695 | 3305 | 3310 | 3315 | 3305 | 31 |
| 374 | 20241205 | 125500 | 843114015 | 3305 | 3305 | 3305 | 3305 | 11 |
| 375 | 20241205 | 125400 | 843077660 | 3305 | 3305 | 3305 | 3305 | 0 |
| 376 | 20241205 | 125300 | 843077660 | 3305 | 3300 | 3305 | 3300 | 2 |
| 377 | 20241205 | 125200 | 843071055 | 3300 | 3300 | 3300 | 3300 | 0 |
| 378 | 20241205 | 125100 | 843071055 | 3300 | 3300 | 3300 | 3300 | 1 |
| 379 | 20241205 | 125000 | 843067755 | 3305 | 3305 | 3305 | 3305 | 0 |
| 380 | 20241205 | 124900 | 843067755 | 3305 | 3300 | 3305 | 3295 | 509 |
| 381 | 20241205 | 124800 | 841388895 | 3300 | 3300 | 3300 | 3300 | 71 |
| 382 | 20241205 | 124700 | 841154595 | 3300 | 3300 | 3300 | 3300 | 2 |
| 383 | 20241205 | 124600 | 841147995 | 3300 | 3305 | 3305 | 3300 | 54 |
| 384 | 20241205 | 124500 | 840969590 | 3305 | 3305 | 3305 | 3305 | 0 |
| 385 | 20241205 | 124400 | 840969590 | 3305 | 3300 | 3305 | 3300 | 763 |
| 386 | 20241205 | 124300 | 838451640 | 3305 | 3305 | 3305 | 3305 | 98 |
| 387 | 20241205 | 124200 | 838127750 | 3305 | 3305 | 3305 | 3305 | 2 |
| 388 | 20241205 | 124100 | 838121140 | 3305 | 3305 | 3305 | 3305 | 10 |
| 389 | 20241205 | 124000 | 838088090 | 3305 | 3315 | 3315 | 3305 | 935 |
| 390 | 20241205 | 123900 | 834993590 | 3320 | 3320 | 3320 | 3320 | 184 |
| 391 | 20241205 | 123800 | 834382710 | 3325 | 3320 | 3325 | 3320 | 1251 |
| 392 | 20241205 | 123700 | 830228465 | 3320 | 3320 | 3320 | 3320 | 0 |
| 393 | 20241205 | 123600 | 830228465 | 3320 | 3330 | 3330 | 3320 | 137 |
| 394 | 20241205 | 123500 | 829773215 | 3335 | 3335 | 3335 | 3335 | 1 |
| 395 | 20241205 | 123400 | 829769880 | 3330 | 3330 | 3330 | 3330 | 1 |
| 396 | 20241205 | 123300 | 829766550 | 3330 | 3330 | 3330 | 3330 | 1 |
| 397 | 20241205 | 123200 | 829763220 | 3330 | 3340 | 3340 | 3330 | 800 |
| 398 | 20241205 | 123100 | 827098695 | 3345 | 3345 | 3350 | 3345 | 794 |
| 399 | 20241205 | 123000 | 824438820 | 3345 | 3345 | 3350 | 3345 | 61 |
| 400 | 20241205 | 122900 | 824234480 | 3350 | 3340 | 3350 | 3340 | 994 |
| 401 | 20241205 | 122800 | 820905095 | 3340 | 3345 | 3350 | 3340 | 14 |
| 402 | 20241205 | 122700 | 820858310 | 3345 | 3345 | 3345 | 3345 | 1 |
| 403 | 20241205 | 122600 | 820854965 | 3340 | 3340 | 3340 | 3340 | 76 |
| 404 | 20241205 | 122500 | 820601125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 405 | 20241205 | 122400 | 820601125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 406 | 20241205 | 122300 | 820601125 | 3340 | 3335 | 3340 | 3335 | 18 |
| 407 | 20241205 | 122200 | 820541090 | 3335 | 3330 | 3335 | 3330 | 2 |
| 408 | 20241205 | 122100 | 820534425 | 3330 | 3330 | 3330 | 3330 | 0 |
| 409 | 20241205 | 122000 | 820534425 | 3330 | 3330 | 3330 | 3330 | 1 |
| 410 | 20241205 | 121900 | 820531095 | 3325 | 3325 | 3325 | 3325 | 35 |
| 411 | 20241205 | 121800 | 820414720 | 3325 | 3325 | 3325 | 3325 | 0 |
| 412 | 20241205 | 121700 | 820414720 | 3325 | 3325 | 3325 | 3325 | 0 |
| 413 | 20241205 | 121600 | 820414720 | 3325 | 3340 | 3340 | 3325 | 900 |
| 414 | 20241205 | 121500 | 817413780 | 3340 | 3340 | 3340 | 3340 | 275 |
| 415 | 20241205 | 121400 | 816495280 | 3340 | 3345 | 3345 | 3340 | 967 |
| 416 | 20241205 | 121300 | 813264175 | 3345 | 3350 | 3350 | 3345 | 8 |
| 417 | 20241205 | 121200 | 813237380 | 3350 | 3355 | 3355 | 3350 | 133 |
| 418 | 20241205 | 121100 | 812791375 | 3360 | 3360 | 3360 | 3360 | 55 |
| 419 | 20241205 | 121000 | 812606575 | 3365 | 3365 | 3365 | 3365 | 0 |
| 420 | 20241205 | 120900 | 812606575 | 3365 | 3365 | 3365 | 3365 | 0 |
| 421 | 20241205 | 120800 | 812606575 | 3365 | 3365 | 3365 | 3365 | 0 |
| 422 | 20241205 | 120700 | 812606575 | 3365 | 3365 | 3365 | 3365 | 0 |
| 423 | 20241205 | 120600 | 812606575 | 3365 | 3365 | 3365 | 3365 | 1 |
| 424 | 20241205 | 120500 | 812603210 | 3360 | 3360 | 3360 | 3360 | 3 |
| 425 | 20241205 | 120400 | 812593130 | 3355 | 3360 | 3360 | 3355 | 401 |
| 426 | 20241205 | 120300 | 811247270 | 3365 | 3365 | 3365 | 3365 | 50 |
| 427 | 20241205 | 120200 | 811079020 | 3365 | 3365 | 3365 | 3365 | 1 |
| 428 | 20241205 | 120100 | 811075655 | 3360 | 3360 | 3360 | 3360 | 0 |
| 429 | 20241205 | 120000 | 811075655 | 3360 | 3360 | 3360 | 3360 | 0 |
| 430 | 20241205 | 115900 | 811075655 | 3360 | 3360 | 3360 | 3360 | 59 |
| 431 | 20241205 | 115800 | 810877415 | 3355 | 3355 | 3355 | 3355 | 0 |
| 432 | 20241205 | 115700 | 810877415 | 3355 | 3355 | 3355 | 3355 | 63 |
| 433 | 20241205 | 115600 | 810666050 | 3350 | 3350 | 3375 | 3345 | 830 |
| 434 | 20241205 | 115500 | 807889425 | 3345 | 3375 | 3375 | 3345 | 1447 |
| 435 | 20241205 | 115400 | 803036210 | 3375 | 3360 | 3375 | 3355 | 27 |
| 436 | 20241205 | 115300 | 802945385 | 3360 | 3355 | 3360 | 3355 | 817 |
| 437 | 20241205 | 115200 | 800204305 | 3355 | 3355 | 3355 | 3355 | 0 |
| 438 | 20241205 | 115100 | 800204305 | 3355 | 3355 | 3355 | 3355 | 0 |
| 439 | 20241205 | 115000 | 800204305 | 3355 | 3355 | 3355 | 3355 | 1 |
| 440 | 20241205 | 114900 | 800200950 | 3355 | 3350 | 3355 | 3350 | 3 |
| 441 | 20241205 | 114800 | 800190895 | 3350 | 3350 | 3350 | 3350 | 194 |
| 442 | 20241205 | 114700 | 799540995 | 3350 | 3350 | 3350 | 3350 | 10 |
| 443 | 20241205 | 114600 | 799507495 | 3355 | 3355 | 3355 | 3355 | 23 |
| 444 | 20241205 | 114500 | 799430330 | 3350 | 3350 | 3350 | 3350 | 111 |
| 445 | 20241205 | 114400 | 799058480 | 3345 | 3340 | 3345 | 3340 | 13 |
| 446 | 20241205 | 114300 | 799015010 | 3340 | 3335 | 3340 | 3335 | 31 |
| 447 | 20241205 | 114200 | 798911475 | 3340 | 3340 | 3340 | 3340 | 57 |
| 448 | 20241205 | 114100 | 798721095 | 3340 | 3340 | 3340 | 3340 | 1 |
| 449 | 20241205 | 114000 | 798717755 | 3340 | 3340 | 3340 | 3340 | 10 |
| 450 | 20241205 | 113900 | 798684355 | 3345 | 3345 | 3345 | 3345 | 0 |
| 451 | 20241205 | 113800 | 798684355 | 3345 | 3345 | 3345 | 3345 | 30 |
| 452 | 20241205 | 113700 | 798584005 | 3345 | 3345 | 3345 | 3345 | 0 |
| 453 | 20241205 | 113600 | 798584005 | 3345 | 3335 | 3345 | 3335 | 41 |
| 454 | 20241205 | 113500 | 798447260 | 3335 | 3335 | 3335 | 3335 | 1 |
| 455 | 20241205 | 113400 | 798443925 | 3330 | 3335 | 3335 | 3330 | 8 |
| 456 | 20241205 | 113300 | 798417270 | 3330 | 3330 | 3330 | 3330 | 51 |
| 457 | 20241205 | 113200 | 798247440 | 3335 | 3335 | 3335 | 3335 | 0 |
| 458 | 20241205 | 113100 | 798247440 | 3335 | 3335 | 3335 | 3335 | 0 |
| 459 | 20241205 | 113000 | 798247440 | 3335 | 3340 | 3340 | 3335 | 457 |
| 460 | 20241205 | 112900 | 796721425 | 3340 | 3350 | 3350 | 3340 | 110 |
| 461 | 20241205 | 112800 | 796353935 | 3350 | 3350 | 3350 | 3350 | 0 |
| 462 | 20241205 | 112700 | 796353935 | 3350 | 3350 | 3350 | 3350 | 11 |
| 463 | 20241205 | 112600 | 796317085 | 3350 | 3340 | 3350 | 3340 | 66 |
| 464 | 20241205 | 112500 | 796096590 | 3345 | 3345 | 3345 | 3340 | 40 |
| 465 | 20241205 | 112400 | 795962805 | 3340 | 3345 | 3345 | 3340 | 61 |
| 466 | 20241205 | 112300 | 795758765 | 3345 | 3345 | 3345 | 3345 | 100 |
| 467 | 20241205 | 112200 | 795424265 | 3345 | 3345 | 3345 | 3345 | 4 |
| 468 | 20241205 | 112100 | 795410885 | 3350 | 3350 | 3350 | 3350 | 0 |
| 469 | 20241205 | 112000 | 795410885 | 3350 | 3350 | 3350 | 3350 | 2 |
| 470 | 20241205 | 111900 | 795404185 | 3350 | 3350 | 3350 | 3345 | 300 |
| 471 | 20241205 | 111800 | 794399495 | 3345 | 3345 | 3350 | 3340 | 291 |
| 472 | 20241205 | 111700 | 793426700 | 3345 | 3345 | 3345 | 3345 | 0 |
| 473 | 20241205 | 111600 | 793426700 | 3345 | 3345 | 3345 | 3345 | 41 |
| 474 | 20241205 | 111500 | 793289555 | 3345 | 3345 | 3345 | 3345 | 96 |
| 475 | 20241205 | 111400 | 792968435 | 3345 | 3345 | 3345 | 3345 | 100 |
| 476 | 20241205 | 111300 | 792633935 | 3345 | 3345 | 3345 | 3345 | 192 |
| 477 | 20241205 | 111200 | 791991695 | 3345 | 3340 | 3345 | 3340 | 302 |
| 478 | 20241205 | 111100 | 790982760 | 3340 | 3335 | 3340 | 3335 | 32 |
| 479 | 20241205 | 111000 | 790875885 | 3330 | 3330 | 3330 | 3330 | 0 |
| 480 | 20241205 | 110900 | 790875885 | 3330 | 3330 | 3330 | 3330 | 0 |
| 481 | 20241205 | 110800 | 790875885 | 3330 | 3335 | 3335 | 3330 | 56 |
| 482 | 20241205 | 110700 | 790689365 | 3335 | 3335 | 3335 | 3335 | 1 |
| 483 | 20241205 | 110600 | 790686030 | 3335 | 3335 | 3335 | 3335 | 0 |
| 484 | 20241205 | 110500 | 790686030 | 3335 | 3335 | 3335 | 3335 | 1 |
| 485 | 20241205 | 110400 | 790682695 | 3335 | 3340 | 3340 | 3335 | 752 |
| 486 | 20241205 | 110300 | 788174255 | 3340 | 3345 | 3345 | 3340 | 487 |
| 487 | 20241205 | 110200 | 786547225 | 3345 | 3345 | 3345 | 3345 | 141 |
| 488 | 20241205 | 110100 | 786075580 | 3340 | 3340 | 3340 | 3340 | 66 |
| 489 | 20241205 | 110000 | 785855140 | 3340 | 3340 | 3340 | 3340 | 59 |
| 490 | 20241205 | 105900 | 785658080 | 3340 | 3340 | 3340 | 3340 | 108 |
| 491 | 20241205 | 105800 | 785297360 | 3340 | 3335 | 3340 | 3335 | 254 |
| 492 | 20241205 | 105700 | 784449060 | 3330 | 3330 | 3330 | 3330 | 101 |
| 493 | 20241205 | 105600 | 784112730 | 3330 | 3320 | 3330 | 3320 | 32 |
| 494 | 20241205 | 105500 | 784006475 | 3320 | 3320 | 3320 | 3320 | 155 |
| 495 | 20241205 | 105400 | 783491875 | 3315 | 3305 | 3315 | 3305 | 32 |
| 496 | 20241205 | 105300 | 783386085 | 3305 | 3305 | 3305 | 3305 | 450 |
| 497 | 20241205 | 105200 | 781898835 | 3305 | 3305 | 3305 | 3305 | 23 |
| 498 | 20241205 | 105100 | 781822820 | 3310 | 3315 | 3315 | 3310 | 654 |
| 499 | 20241205 | 105000 | 779656530 | 3320 | 3340 | 3340 | 3320 | 1866 |
| 500 | 20241205 | 104900 | 773442270 | 3350 | 3340 | 3350 | 3340 | 11 |
| 501 | 20241205 | 104800 | 773405440 | 3340 | 3345 | 3345 | 3340 | 24 |
| 502 | 20241205 | 104700 | 773325175 | 3345 | 3335 | 3355 | 3335 | 18 |
| 503 | 20241205 | 104600 | 773265060 | 3335 | 3360 | 3360 | 3330 | 76 |
| 504 | 20241205 | 104500 | 773010355 | 3330 | 3350 | 3375 | 3330 | 185 |
| 505 | 20241205 | 104400 | 772392045 | 3325 | 3325 | 3325 | 3325 | 188 |
| 506 | 20241205 | 104300 | 771766945 | 3325 | 3325 | 3325 | 3325 | 1 |
| 507 | 20241205 | 104200 | 771763620 | 3325 | 3315 | 3325 | 3315 | 17 |
| 508 | 20241205 | 104100 | 771707210 | 3315 | 3315 | 3315 | 3315 | 1 |
| 509 | 20241205 | 104000 | 771703895 | 3320 | 3320 | 3320 | 3320 | 1 |
| 510 | 20241205 | 103900 | 771700575 | 3320 | 3310 | 3320 | 3310 | 387 |
| 511 | 20241205 | 103800 | 770419535 | 3300 | 3300 | 3300 | 3300 | 473 |
| 512 | 20241205 | 103700 | 768858635 | 3300 | 3295 | 3300 | 3295 | 3 |
| 513 | 20241205 | 103600 | 768848745 | 3290 | 3290 | 3290 | 3290 | 0 |
| 514 | 20241205 | 103500 | 768848745 | 3290 | 3290 | 3290 | 3290 | 307 |
| 515 | 20241205 | 103400 | 767838715 | 3295 | 3295 | 3295 | 3295 | 1 |
| 516 | 20241205 | 103300 | 767835420 | 3290 | 3290 | 3290 | 3290 | 0 |
| 517 | 20241205 | 103200 | 767835420 | 3290 | 3295 | 3295 | 3285 | 2001 |
| 518 | 20241205 | 103100 | 761252130 | 3295 | 3295 | 3295 | 3295 | 121 |
| 519 | 20241205 | 103000 | 760853435 | 3285 | 3290 | 3290 | 3285 | 50 |
| 520 | 20241205 | 102900 | 760688965 | 3295 | 3295 | 3295 | 3295 | 84 |
| 521 | 20241205 | 102800 | 760412185 | 3285 | 3285 | 3285 | 3285 | 47 |
| 522 | 20241205 | 102700 | 760257790 | 3285 | 3285 | 3290 | 3280 | 1153 |
| 523 | 20241205 | 102600 | 756465055 | 3280 | 3290 | 3295 | 3280 | 566 |
| 524 | 20241205 | 102500 | 754607655 | 3295 | 3285 | 3295 | 3285 | 1264 |
| 525 | 20241205 | 102400 | 750449090 | 3290 | 3280 | 3290 | 3280 | 152 |
| 526 | 20241205 | 102300 | 749949200 | 3275 | 3275 | 3275 | 3275 | 1659 |
| 527 | 20241205 | 102200 | 744515975 | 3275 | 3275 | 3275 | 3275 | 42 |
| 528 | 20241205 | 102100 | 744378425 | 3270 | 3270 | 3270 | 3270 | 0 |
| 529 | 20241205 | 102000 | 744378425 | 3270 | 3270 | 3270 | 3270 | 0 |
| 530 | 20241205 | 101900 | 744378425 | 3270 | 3270 | 3270 | 3270 | 540 |
| 531 | 20241205 | 101800 | 742612625 | 3270 | 3265 | 3270 | 3265 | 215 |
| 532 | 20241205 | 101700 | 741909635 | 3265 | 3250 | 3265 | 3250 | 2216 |
| 533 | 20241205 | 101600 | 734696500 | 3245 | 3230 | 3245 | 3230 | 686 |
| 534 | 20241205 | 101500 | 732476490 | 3230 | 3230 | 3230 | 3230 | 329 |
| 535 | 20241205 | 101400 | 731413820 | 3235 | 3240 | 3240 | 3235 | 503 |
| 536 | 20241205 | 101300 | 729786350 | 3240 | 3240 | 3240 | 3240 | 86 |
| 537 | 20241205 | 101200 | 729507710 | 3240 | 3235 | 3240 | 3235 | 140 |
| 538 | 20241205 | 101100 | 729054805 | 3230 | 3225 | 3230 | 3225 | 787 |
| 539 | 20241205 | 101000 | 726512810 | 3230 | 3225 | 3230 | 3225 | 31 |
| 540 | 20241205 | 100900 | 726412685 | 3225 | 3220 | 3230 | 3220 | 208 |
| 541 | 20241205 | 100800 | 725742870 | 3220 | 3225 | 3225 | 3220 | 591 |
| 542 | 20241205 | 100700 | 723837250 | 3225 | 3210 | 3225 | 3210 | 3457 |
| 543 | 20241205 | 100600 | 712722320 | 3205 | 3210 | 3210 | 3195 | 5886 |
| 544 | 20241205 | 100500 | 693896660 | 3205 | 3200 | 3215 | 3200 | 8322 |
| 545 | 20241205 | 100400 | 667230245 | 3200 | 3245 | 3245 | 3195 | 11528 |
| 546 | 20241205 | 100300 | 630215450 | 3245 | 3235 | 3245 | 3235 | 2034 |
| 547 | 20241205 | 100200 | 623627425 | 3230 | 3245 | 3250 | 3210 | 9483 |
| 548 | 20241205 | 100100 | 593037995 | 3245 | 3280 | 3280 | 3245 | 3416 |
| 549 | 20241205 | 100000 | 581897475 | 3280 | 3300 | 3300 | 3280 | 4522 |
| 550 | 20241205 | 095900 | 567034695 | 3300 | 3285 | 3300 | 3280 | 974 |
| 551 | 20241205 | 095800 | 563834885 | 3285 | 3295 | 3300 | 3275 | 3580 |
| 552 | 20241205 | 095700 | 552065400 | 3295 | 3300 | 3305 | 3295 | 2346 |
| 553 | 20241205 | 095600 | 544329970 | 3305 | 3305 | 3305 | 3305 | 684 |
| 554 | 20241205 | 095500 | 542069350 | 3305 | 3305 | 3305 | 3295 | 923 |
| 555 | 20241205 | 095400 | 539024740 | 3295 | 3300 | 3305 | 3295 | 1659 |
| 556 | 20241205 | 095300 | 533549630 | 3305 | 3330 | 3335 | 3305 | 4501 |
| 557 | 20241205 | 095200 | 518622225 | 3330 | 3340 | 3340 | 3330 | 3192 |
| 558 | 20241205 | 095100 | 507988310 | 3340 | 3325 | 3340 | 3320 | 1241 |
| 559 | 20241205 | 095000 | 503863465 | 3330 | 3335 | 3335 | 3330 | 808 |
| 560 | 20241205 | 094900 | 501171125 | 3340 | 3340 | 3345 | 3340 | 677 |
| 561 | 20241205 | 094800 | 498909755 | 3345 | 3380 | 3380 | 3345 | 126 |
| 562 | 20241205 | 094700 | 498487755 | 3380 | 3320 | 3385 | 3320 | 1503 |
| 563 | 20241205 | 094600 | 493482265 | 3320 | 3330 | 3335 | 3315 | 3684 |
| 564 | 20241205 | 094500 | 481239670 | 3330 | 3350 | 3350 | 3330 | 3833 |
| 565 | 20241205 | 094400 | 468441065 | 3350 | 3335 | 3365 | 3335 | 2848 |
| 566 | 20241205 | 094300 | 458899870 | 3345 | 3390 | 3390 | 3330 | 10754 |
| 567 | 20241205 | 094200 | 422838130 | 3390 | 3400 | 3400 | 3390 | 252 |
| 568 | 20241205 | 094100 | 421983120 | 3400 | 3405 | 3405 | 3400 | 246 |
| 569 | 20241205 | 094000 | 421146510 | 3405 | 3405 | 3405 | 3405 | 105 |
| 570 | 20241205 | 093900 | 420788985 | 3405 | 3400 | 3405 | 3400 | 54 |
| 571 | 20241205 | 093800 | 420605320 | 3405 | 3405 | 3405 | 3405 | 98 |
| 572 | 20241205 | 093700 | 420271630 | 3405 | 3410 | 3410 | 3405 | 226 |
| 573 | 20241205 | 093600 | 419502080 | 3410 | 3410 | 3410 | 3410 | 1 |
| 574 | 20241205 | 093500 | 419498670 | 3405 | 3415 | 3415 | 3405 | 466 |
| 575 | 20241205 | 093400 | 417908710 | 3420 | 3415 | 3420 | 3415 | 446 |
| 576 | 20241205 | 093300 | 416385205 | 3420 | 3420 | 3425 | 3420 | 120 |
| 577 | 20241205 | 093200 | 415974775 | 3420 | 3430 | 3430 | 3420 | 499 |
| 578 | 20241205 | 093100 | 414267220 | 3425 | 3420 | 3425 | 3420 | 298 |
| 579 | 20241205 | 093000 | 413247555 | 3415 | 3410 | 3415 | 3410 | 154 |
| 580 | 20241205 | 092900 | 412721905 | 3415 | 3410 | 3415 | 3410 | 6 |
| 581 | 20241205 | 092800 | 412701425 | 3410 | 3405 | 3415 | 3405 | 171 |
| 582 | 20241205 | 092700 | 412118095 | 3400 | 3400 | 3420 | 3395 | 1700 |
| 583 | 20241205 | 092600 | 406308155 | 3395 | 3385 | 3420 | 3385 | 816 |
| 584 | 20241205 | 092500 | 403531390 | 3380 | 3380 | 3380 | 3365 | 1086 |
| 585 | 20241205 | 092400 | 399869535 | 3380 | 3375 | 3380 | 3365 | 2360 |
| 586 | 20241205 | 092300 | 391918190 | 3375 | 3370 | 3380 | 3370 | 310 |
| 587 | 20241205 | 092200 | 390870700 | 3370 | 3380 | 3380 | 3370 | 345 |
| 588 | 20241205 | 092100 | 389704700 | 3380 | 3350 | 3380 | 3350 | 1087 |
| 589 | 20241205 | 092000 | 386034250 | 3350 | 3315 | 3380 | 3315 | 544 |
| 590 | 20241205 | 091900 | 384204055 | 3315 | 3330 | 3330 | 3290 | 6866 |
| 591 | 20241205 | 091800 | 361443140 | 3335 | 3370 | 3370 | 3335 | 637 |
| 592 | 20241205 | 091700 | 359309505 | 3370 | 3355 | 3380 | 3355 | 1490 |
| 593 | 20241205 | 091600 | 354286150 | 3355 | 3355 | 3355 | 3350 | 189 |
| 594 | 20241205 | 091500 | 353652735 | 3375 | 3375 | 3375 | 3355 | 2652 |
| 595 | 20241205 | 091400 | 344729070 | 3375 | 3400 | 3400 | 3375 | 4533 |
| 596 | 20241205 | 091300 | 329354445 | 3405 | 3420 | 3430 | 3405 | 2181 |
| 597 | 20241205 | 091200 | 321911965 | 3420 | 3420 | 3420 | 3410 | 1289 |
| 598 | 20241205 | 091100 | 317515545 | 3450 | 3440 | 3450 | 3430 | 1161 |
| 599 | 20241205 | 091000 | 313520865 | 3425 | 3420 | 3440 | 3410 | 5095 |
| 600 | 20241205 | 090900 | 296062170 | 3420 | 3390 | 3420 | 3380 | 1469 |
| 601 | 20241205 | 090800 | 291075550 | 3375 | 3415 | 3420 | 3375 | 1790 |
| 602 | 20241205 | 090700 | 285007790 | 3415 | 3395 | 3415 | 3385 | 1657 |
| 603 | 20241205 | 090600 | 279384430 | 3425 | 3370 | 3430 | 3370 | 1537 |
| 604 | 20241205 | 090500 | 274176905 | 3355 | 3340 | 3375 | 3320 | 3773 |
| 605 | 20241205 | 090400 | 261569085 | 3320 | 3310 | 3340 | 3290 | 9287 |
| 606 | 20241205 | 090300 | 230806315 | 3310 | 3340 | 3340 | 3310 | 9508 |
| 607 | 20241205 | 090200 | 199170085 | 3340 | 3325 | 3340 | 3320 | 7141 |
| 608 | 20241205 | 090100 | 175343085 | 3315 | 3355 | 3370 | 3315 | 5618 |
| 609 | 20241205 | 090000 | 156649155 | 3310 | 3440 | 3470 | 3285 | 46130 |