28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 2652 |
| 3 | 20241204 | 182900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 4 | 20241204 | 182800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 5 | 20241204 | 182700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 6 | 20241204 | 182600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 7 | 20241204 | 182500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 8 | 20241204 | 182400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 9 | 20241204 | 182300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 10 | 20241204 | 182200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 11 | 20241204 | 182100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 12 | 20241204 | 182000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 13 | 20241204 | 181900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 14 | 20241204 | 181800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 15 | 20241204 | 181700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 16 | 20241204 | 181600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 17 | 20241204 | 181500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 18 | 20241204 | 181400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 19 | 20241204 | 181300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 20 | 20241204 | 181200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 21 | 20241204 | 181100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 22 | 20241204 | 181000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 23 | 20241204 | 180900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 24 | 20241204 | 180800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 25 | 20241204 | 180700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 26 | 20241204 | 180600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 27 | 20241204 | 180500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 28 | 20241204 | 180400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 29 | 20241204 | 180300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 30 | 20241204 | 180200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 31 | 20241204 | 180100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 32 | 20241204 | 180000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 2652 |
| 33 | 20241204 | 175900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 34 | 20241204 | 175800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 35 | 20241204 | 175700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 36 | 20241204 | 175600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 37 | 20241204 | 175500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 38 | 20241204 | 175400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 39 | 20241204 | 175300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 40 | 20241204 | 175200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 41 | 20241204 | 175100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 42 | 20241204 | 175000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 43 | 20241204 | 174900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 44 | 20241204 | 174800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 45 | 20241204 | 174700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 46 | 20241204 | 174600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 47 | 20241204 | 174500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 48 | 20241204 | 174400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 49 | 20241204 | 174300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 50 | 20241204 | 174200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 51 | 20241204 | 174100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 52 | 20241204 | 174000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 53 | 20241204 | 173900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 54 | 20241204 | 173800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 55 | 20241204 | 173700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 56 | 20241204 | 173600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 57 | 20241204 | 173500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 58 | 20241204 | 173400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 59 | 20241204 | 173300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 60 | 20241204 | 173200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 61 | 20241204 | 173100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 62 | 20241204 | 173000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 2652 |
| 63 | 20241204 | 172900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 64 | 20241204 | 172800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 65 | 20241204 | 172700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 66 | 20241204 | 172600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 67 | 20241204 | 172500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 68 | 20241204 | 172400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 69 | 20241204 | 172300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 70 | 20241204 | 172200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 71 | 20241204 | 172100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 72 | 20241204 | 172000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 73 | 20241204 | 171900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 74 | 20241204 | 171800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 75 | 20241204 | 171700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 76 | 20241204 | 171600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 77 | 20241204 | 171500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 78 | 20241204 | 171400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 79 | 20241204 | 171300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 80 | 20241204 | 171200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 81 | 20241204 | 171100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 82 | 20241204 | 171000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 83 | 20241204 | 170900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 84 | 20241204 | 170800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 85 | 20241204 | 170700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 86 | 20241204 | 170600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 87 | 20241204 | 170500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 88 | 20241204 | 170400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 89 | 20241204 | 170300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 90 | 20241204 | 170200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 91 | 20241204 | 170100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 92 | 20241204 | 170000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 2652 |
| 93 | 20241204 | 165900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 94 | 20241204 | 165800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 95 | 20241204 | 165700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 96 | 20241204 | 165600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 97 | 20241204 | 165500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 98 | 20241204 | 165400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 99 | 20241204 | 165300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 100 | 20241204 | 165200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 101 | 20241204 | 165100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 102 | 20241204 | 165000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 103 | 20241204 | 164900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 104 | 20241204 | 164800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 105 | 20241204 | 164700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 106 | 20241204 | 164600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 107 | 20241204 | 164500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 108 | 20241204 | 164400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 109 | 20241204 | 164300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 110 | 20241204 | 164200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 111 | 20241204 | 164100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 112 | 20241204 | 164000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 113 | 20241204 | 163900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 114 | 20241204 | 163800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 115 | 20241204 | 163700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 116 | 20241204 | 163600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 117 | 20241204 | 163500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 118 | 20241204 | 163400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 119 | 20241204 | 163300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 120 | 20241204 | 163200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 121 | 20241204 | 163100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 122 | 20241204 | 163000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 2652 |
| 123 | 20241204 | 162900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 124 | 20241204 | 162800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 125 | 20241204 | 162700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 126 | 20241204 | 162600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 127 | 20241204 | 162500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 128 | 20241204 | 162400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 129 | 20241204 | 162300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 130 | 20241204 | 162200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 131 | 20241204 | 162100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 132 | 20241204 | 162000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 133 | 20241204 | 161900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 134 | 20241204 | 161800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 135 | 20241204 | 161700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 136 | 20241204 | 161600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 137 | 20241204 | 161500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 138 | 20241204 | 161400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 139 | 20241204 | 161300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 140 | 20241204 | 161200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 141 | 20241204 | 161100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 142 | 20241204 | 161000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 143 | 20241204 | 160900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 144 | 20241204 | 160800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 145 | 20241204 | 160700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 146 | 20241204 | 160600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 147 | 20241204 | 160500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 148 | 20241204 | 160400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 149 | 20241204 | 160300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 150 | 20241204 | 160200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 151 | 20241204 | 160100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 152 | 20241204 | 160000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 2652 |
| 153 | 20241204 | 155900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 154 | 20241204 | 155800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 155 | 20241204 | 155700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 156 | 20241204 | 155600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 157 | 20241204 | 155500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 158 | 20241204 | 155400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 159 | 20241204 | 155300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 160 | 20241204 | 155200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 161 | 20241204 | 155100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 162 | 20241204 | 155000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 163 | 20241204 | 154900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 164 | 20241204 | 154800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 165 | 20241204 | 154700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 166 | 20241204 | 154600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 167 | 20241204 | 154500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 168 | 20241204 | 154400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 169 | 20241204 | 154300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 170 | 20241204 | 154200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 171 | 20241204 | 154100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 172 | 20241204 | 154000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 173 | 20241204 | 153900 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 174 | 20241204 | 153800 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 175 | 20241204 | 153700 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 176 | 20241204 | 153600 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 177 | 20241204 | 153500 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 178 | 20241204 | 153400 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 179 | 20241204 | 153300 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 180 | 20241204 | 153200 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 181 | 20241204 | 153100 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 182 | 20241204 | 153000 | 2060317060 | 4320 | 4320 | 4320 | 4320 | 5304 |
| 183 | 20241204 | 152900 | 2048860420 | 4320 | 4320 | 4320 | 4320 | 0 |
| 184 | 20241204 | 152800 | 2048860420 | 4320 | 4320 | 4320 | 4320 | 0 |
| 185 | 20241204 | 152700 | 2048860420 | 4320 | 4320 | 4320 | 4320 | 0 |
| 186 | 20241204 | 152600 | 2048860420 | 4320 | 4320 | 4320 | 4320 | 0 |
| 187 | 20241204 | 152500 | 2048860420 | 4320 | 4320 | 4320 | 4320 | 0 |
| 188 | 20241204 | 152400 | 2048860420 | 4320 | 4320 | 4320 | 4320 | 0 |
| 189 | 20241204 | 152300 | 2048860420 | 4320 | 4320 | 4320 | 4320 | 0 |
| 190 | 20241204 | 152200 | 2048860420 | 4320 | 4320 | 4320 | 4320 | 0 |
| 191 | 20241204 | 152100 | 2048860420 | 4320 | 4320 | 4320 | 4320 | 0 |
| 192 | 20241204 | 152000 | 2048860420 | 4320 | 4320 | 4320 | 4320 | 0 |
| 193 | 20241204 | 151900 | 2048860420 | 4320 | 4315 | 4320 | 4310 | 2959 |
| 194 | 20241204 | 151800 | 2036086300 | 4315 | 4315 | 4315 | 4315 | 2491 |
| 195 | 20241204 | 151700 | 2025337635 | 4310 | 4315 | 4315 | 4310 | 611 |
| 196 | 20241204 | 151600 | 2022702505 | 4310 | 4315 | 4315 | 4310 | 3573 |
| 197 | 20241204 | 151500 | 2007285240 | 4310 | 4300 | 4310 | 4300 | 75 |
| 198 | 20241204 | 151400 | 2006962410 | 4300 | 4300 | 4315 | 4295 | 1136 |
| 199 | 20241204 | 151300 | 2002062410 | 4300 | 4310 | 4310 | 4300 | 1407 |
| 200 | 20241204 | 151200 | 1996011855 | 4310 | 4310 | 4310 | 4310 | 67 |
| 201 | 20241204 | 151100 | 1995723085 | 4305 | 4305 | 4305 | 4305 | 3 |
| 202 | 20241204 | 151000 | 1995710170 | 4305 | 4315 | 4315 | 4300 | 4406 |
| 203 | 20241204 | 150900 | 1976733865 | 4315 | 4310 | 4315 | 4305 | 2842 |
| 204 | 20241204 | 150800 | 1964478950 | 4315 | 4315 | 4315 | 4315 | 20 |
| 205 | 20241204 | 150700 | 1964392650 | 4315 | 4315 | 4330 | 4315 | 54 |
| 206 | 20241204 | 150600 | 1964158905 | 4310 | 4315 | 4320 | 4310 | 101 |
| 207 | 20241204 | 150500 | 1963723075 | 4315 | 4315 | 4315 | 4315 | 97 |
| 208 | 20241204 | 150400 | 1963304520 | 4320 | 4315 | 4320 | 4315 | 6 |
| 209 | 20241204 | 150300 | 1963278610 | 4315 | 4315 | 4315 | 4315 | 5 |
| 210 | 20241204 | 150200 | 1963257035 | 4315 | 4315 | 4315 | 4315 | 4 |
| 211 | 20241204 | 150100 | 1963239775 | 4310 | 4330 | 4340 | 4310 | 1715 |
| 212 | 20241204 | 150000 | 1955837355 | 4330 | 4315 | 4330 | 4315 | 526 |
| 213 | 20241204 | 145900 | 1953562185 | 4315 | 4315 | 4315 | 4315 | 8 |
| 214 | 20241204 | 145800 | 1953527665 | 4310 | 4310 | 4310 | 4310 | 30 |
| 215 | 20241204 | 145700 | 1953398365 | 4310 | 4315 | 4315 | 4310 | 41 |
| 216 | 20241204 | 145600 | 1953221650 | 4310 | 4310 | 4310 | 4310 | 0 |
| 217 | 20241204 | 145500 | 1953221650 | 4310 | 4305 | 4310 | 4305 | 2 |
| 218 | 20241204 | 145400 | 1953213035 | 4300 | 4300 | 4300 | 4300 | 100 |
| 219 | 20241204 | 145300 | 1952783035 | 4300 | 4305 | 4305 | 4300 | 102 |
| 220 | 20241204 | 145200 | 1952344355 | 4305 | 4305 | 4305 | 4300 | 336 |
| 221 | 20241204 | 145100 | 1950898280 | 4305 | 4305 | 4305 | 4305 | 249 |
| 222 | 20241204 | 145000 | 1949826335 | 4305 | 4300 | 4305 | 4300 | 613 |
| 223 | 20241204 | 144900 | 1947190425 | 4300 | 4315 | 4315 | 4300 | 5139 |
| 224 | 20241204 | 144800 | 1925080760 | 4315 | 4320 | 4320 | 4315 | 376 |
| 225 | 20241204 | 144700 | 1923456490 | 4325 | 4325 | 4325 | 4325 | 0 |
| 226 | 20241204 | 144600 | 1923456490 | 4325 | 4325 | 4325 | 4325 | 67 |
| 227 | 20241204 | 144500 | 1923166715 | 4320 | 4320 | 4325 | 4320 | 396 |
| 228 | 20241204 | 144400 | 1921454495 | 4325 | 4325 | 4325 | 4325 | 5 |
| 229 | 20241204 | 144300 | 1921432870 | 4325 | 4325 | 4325 | 4325 | 0 |
| 230 | 20241204 | 144200 | 1921432870 | 4325 | 4325 | 4325 | 4325 | 1 |
| 231 | 20241204 | 144100 | 1921428545 | 4320 | 4320 | 4320 | 4320 | 1 |
| 232 | 20241204 | 144000 | 1921424225 | 4315 | 4315 | 4315 | 4315 | 1 |
| 233 | 20241204 | 143900 | 1921419910 | 4310 | 4320 | 4320 | 4305 | 2005 |
| 234 | 20241204 | 143800 | 1912779890 | 4320 | 4315 | 4320 | 4315 | 204 |
| 235 | 20241204 | 143700 | 1911898615 | 4310 | 4310 | 4310 | 4310 | 4 |
| 236 | 20241204 | 143600 | 1911881375 | 4310 | 4315 | 4315 | 4310 | 504 |
| 237 | 20241204 | 143500 | 1909709110 | 4310 | 4305 | 4310 | 4305 | 4 |
| 238 | 20241204 | 143400 | 1909691885 | 4305 | 4310 | 4310 | 4305 | 1052 |
| 239 | 20241204 | 143300 | 1905162995 | 4310 | 4310 | 4310 | 4310 | 401 |
| 240 | 20241204 | 143200 | 1903434685 | 4310 | 4315 | 4315 | 4310 | 1171 |
| 241 | 20241204 | 143100 | 1898384360 | 4320 | 4340 | 4340 | 4320 | 2446 |
| 242 | 20241204 | 143000 | 1887809415 | 4340 | 4340 | 4340 | 4340 | 57 |
| 243 | 20241204 | 142900 | 1887562035 | 4340 | 4330 | 4340 | 4325 | 988 |
| 244 | 20241204 | 142800 | 1883288915 | 4325 | 4340 | 4340 | 4325 | 4764 |
| 245 | 20241204 | 142700 | 1862670055 | 4340 | 4340 | 4340 | 4340 | 6 |
| 246 | 20241204 | 142600 | 1862644015 | 4340 | 4340 | 4340 | 4340 | 40 |
| 247 | 20241204 | 142500 | 1862470415 | 4340 | 4340 | 4340 | 4340 | 0 |
| 248 | 20241204 | 142400 | 1862470415 | 4340 | 4340 | 4340 | 4340 | 0 |
| 249 | 20241204 | 142300 | 1862470415 | 4340 | 4340 | 4340 | 4340 | 30 |
| 250 | 20241204 | 142200 | 1862340215 | 4340 | 4340 | 4340 | 4340 | 2043 |
| 251 | 20241204 | 142100 | 1853473595 | 4340 | 4340 | 4340 | 4340 | 200 |
| 252 | 20241204 | 142000 | 1852605595 | 4340 | 4340 | 4340 | 4340 | 736 |
| 253 | 20241204 | 141900 | 1849411355 | 4340 | 4340 | 4340 | 4340 | 102 |
| 254 | 20241204 | 141800 | 1848968675 | 4340 | 4340 | 4340 | 4340 | 0 |
| 255 | 20241204 | 141700 | 1848968675 | 4340 | 4340 | 4340 | 4340 | 0 |
| 256 | 20241204 | 141600 | 1848968675 | 4340 | 4340 | 4340 | 4340 | 30 |
| 257 | 20241204 | 141500 | 1848838475 | 4350 | 4350 | 4350 | 4350 | 0 |
| 258 | 20241204 | 141400 | 1848838475 | 4350 | 4350 | 4350 | 4350 | 50 |
| 259 | 20241204 | 141300 | 1848620975 | 4355 | 4355 | 4355 | 4355 | 200 |
| 260 | 20241204 | 141200 | 1847749975 | 4355 | 4355 | 4355 | 4355 | 1 |
| 261 | 20241204 | 141100 | 1847745620 | 4340 | 4340 | 4340 | 4340 | 0 |
| 262 | 20241204 | 141000 | 1847745620 | 4340 | 4340 | 4340 | 4340 | 12 |
| 263 | 20241204 | 140900 | 1847693540 | 4340 | 4330 | 4340 | 4330 | 3 |
| 264 | 20241204 | 140800 | 1847680530 | 4330 | 4330 | 4330 | 4330 | 0 |
| 265 | 20241204 | 140700 | 1847680530 | 4330 | 4335 | 4335 | 4330 | 324 |
| 266 | 20241204 | 140600 | 1846276220 | 4340 | 4350 | 4350 | 4340 | 3308 |
| 267 | 20241204 | 140500 | 1831910710 | 4350 | 4350 | 4350 | 4350 | 633 |
| 268 | 20241204 | 140400 | 1829157160 | 4350 | 4350 | 4350 | 4350 | 222 |
| 269 | 20241204 | 140300 | 1828191460 | 4350 | 4350 | 4350 | 4345 | 2085 |
| 270 | 20241204 | 140200 | 1819122710 | 4350 | 4345 | 4350 | 4345 | 587 |
| 271 | 20241204 | 140100 | 1816570145 | 4350 | 4350 | 4350 | 4350 | 1053 |
| 272 | 20241204 | 140000 | 1811989595 | 4360 | 4360 | 4360 | 4360 | 15 |
| 273 | 20241204 | 135900 | 1811924195 | 4345 | 4345 | 4345 | 4345 | 2 |
| 274 | 20241204 | 135800 | 1811915505 | 4345 | 4360 | 4360 | 4345 | 1617 |
| 275 | 20241204 | 135700 | 1804884770 | 4360 | 4360 | 4360 | 4360 | 500 |
| 276 | 20241204 | 135600 | 1802704770 | 4355 | 4365 | 4365 | 4355 | 565 |
| 277 | 20241204 | 135500 | 1800239870 | 4375 | 4375 | 4375 | 4375 | 22 |
| 278 | 20241204 | 135400 | 1800143620 | 4375 | 4375 | 4375 | 4375 | 684 |
| 279 | 20241204 | 135300 | 1797151120 | 4375 | 4375 | 4375 | 4370 | 237 |
| 280 | 20241204 | 135200 | 1796114250 | 4370 | 4350 | 4370 | 4350 | 1215 |
| 281 | 20241204 | 135100 | 1790813100 | 4345 | 4345 | 4345 | 4345 | 188 |
| 282 | 20241204 | 135000 | 1789996240 | 4345 | 4345 | 4350 | 4345 | 320 |
| 283 | 20241204 | 134900 | 1788605545 | 4345 | 4345 | 4345 | 4340 | 3329 |
| 284 | 20241204 | 134800 | 1774155060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 285 | 20241204 | 134700 | 1774155060 | 4340 | 4340 | 4340 | 4340 | 0 |
| 286 | 20241204 | 134600 | 1774155060 | 4340 | 4345 | 4345 | 4340 | 2001 |
| 287 | 20241204 | 134500 | 1765466270 | 4350 | 4350 | 4350 | 4350 | 71 |
| 288 | 20241204 | 134400 | 1765157420 | 4350 | 4350 | 4350 | 4350 | 1170 |
| 289 | 20241204 | 134300 | 1760067920 | 4350 | 4350 | 4350 | 4350 | 1231 |
| 290 | 20241204 | 134200 | 1754713070 | 4350 | 4350 | 4350 | 4350 | 130 |
| 291 | 20241204 | 134100 | 1754147570 | 4345 | 4345 | 4345 | 4345 | 14 |
| 292 | 20241204 | 134000 | 1754086740 | 4340 | 4345 | 4350 | 4340 | 2003 |
| 293 | 20241204 | 133900 | 1745388975 | 4345 | 4345 | 4345 | 4345 | 10 |
| 294 | 20241204 | 133800 | 1745345525 | 4350 | 4350 | 4350 | 4345 | 1050 |
| 295 | 20241204 | 133700 | 1740781745 | 4340 | 4340 | 4340 | 4340 | 0 |
| 296 | 20241204 | 133600 | 1740781745 | 4340 | 4345 | 4345 | 4340 | 200 |
| 297 | 20241204 | 133500 | 1739913020 | 4345 | 4345 | 4345 | 4345 | 0 |
| 298 | 20241204 | 133400 | 1739913020 | 4345 | 4345 | 4345 | 4345 | 15 |
| 299 | 20241204 | 133300 | 1739847845 | 4350 | 4350 | 4350 | 4350 | 0 |
| 300 | 20241204 | 133200 | 1739847845 | 4350 | 4350 | 4350 | 4350 | 703 |
| 301 | 20241204 | 133100 | 1736789795 | 4350 | 4350 | 4350 | 4350 | 1 |
| 302 | 20241204 | 133000 | 1736785445 | 4350 | 4350 | 4350 | 4350 | 5 |
| 303 | 20241204 | 132900 | 1736763695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 304 | 20241204 | 132800 | 1736763695 | 4350 | 4350 | 4350 | 4350 | 304 |
| 305 | 20241204 | 132700 | 1735441295 | 4350 | 4345 | 4350 | 4345 | 1025 |
| 306 | 20241204 | 132600 | 1730982645 | 4345 | 4345 | 4345 | 4345 | 100 |
| 307 | 20241204 | 132500 | 1730548145 | 4340 | 4340 | 4340 | 4340 | 270 |
| 308 | 20241204 | 132400 | 1729376345 | 4340 | 4340 | 4340 | 4340 | 0 |
| 309 | 20241204 | 132300 | 1729376345 | 4340 | 4340 | 4340 | 4340 | 5 |
| 310 | 20241204 | 132200 | 1729354645 | 4340 | 4340 | 4340 | 4340 | 0 |
| 311 | 20241204 | 132100 | 1729354645 | 4340 | 4340 | 4345 | 4340 | 260 |
| 312 | 20241204 | 132000 | 1728226195 | 4345 | 4350 | 4350 | 4345 | 637 |
| 313 | 20241204 | 131900 | 1725455875 | 4350 | 4350 | 4350 | 4350 | 20 |
| 314 | 20241204 | 131800 | 1725368875 | 4350 | 4350 | 4350 | 4350 | 0 |
| 315 | 20241204 | 131700 | 1725368875 | 4350 | 4350 | 4350 | 4350 | 0 |
| 316 | 20241204 | 131600 | 1725368875 | 4350 | 4350 | 4350 | 4350 | 100 |
| 317 | 20241204 | 131500 | 1724933875 | 4350 | 4355 | 4355 | 4350 | 344 |
| 318 | 20241204 | 131400 | 1723436805 | 4355 | 4355 | 4355 | 4355 | 168 |
| 319 | 20241204 | 131300 | 1722705165 | 4355 | 4355 | 4355 | 4355 | 216 |
| 320 | 20241204 | 131200 | 1721764485 | 4350 | 4345 | 4350 | 4345 | 409 |
| 321 | 20241204 | 131100 | 1719985350 | 4345 | 4345 | 4345 | 4345 | 137 |
| 322 | 20241204 | 131000 | 1719390085 | 4345 | 4350 | 4350 | 4345 | 630 |
| 323 | 20241204 | 130900 | 1716652485 | 4350 | 4350 | 4350 | 4345 | 51 |
| 324 | 20241204 | 130800 | 1716430665 | 4355 | 4335 | 4355 | 4335 | 2329 |
| 325 | 20241204 | 130700 | 1706310340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 326 | 20241204 | 130600 | 1706310340 | 4335 | 4340 | 4340 | 4335 | 113 |
| 327 | 20241204 | 130500 | 1705819970 | 4335 | 4335 | 4335 | 4335 | 0 |
| 328 | 20241204 | 130400 | 1705819970 | 4335 | 4335 | 4335 | 4335 | 2 |
| 329 | 20241204 | 130300 | 1705811300 | 4335 | 4335 | 4335 | 4335 | 30 |
| 330 | 20241204 | 130200 | 1705681250 | 4340 | 4340 | 4340 | 4340 | 0 |
| 331 | 20241204 | 130100 | 1705681250 | 4340 | 4340 | 4340 | 4340 | 0 |
| 332 | 20241204 | 130000 | 1705681250 | 4340 | 4340 | 4340 | 4340 | 2 |
| 333 | 20241204 | 125900 | 1705672570 | 4335 | 4335 | 4335 | 4335 | 0 |
| 334 | 20241204 | 125800 | 1705672570 | 4335 | 4335 | 4340 | 4335 | 266 |
| 335 | 20241204 | 125700 | 1704519310 | 4340 | 4340 | 4340 | 4340 | 315 |
| 336 | 20241204 | 125600 | 1703152210 | 4340 | 4340 | 4340 | 4340 | 1246 |
| 337 | 20241204 | 125500 | 1697744570 | 4340 | 4345 | 4345 | 4340 | 905 |
| 338 | 20241204 | 125400 | 1693815370 | 4345 | 4345 | 4345 | 4345 | 580 |
| 339 | 20241204 | 125300 | 1691295270 | 4345 | 4345 | 4345 | 4345 | 0 |
| 340 | 20241204 | 125200 | 1691295270 | 4345 | 4345 | 4345 | 4345 | 100 |
| 341 | 20241204 | 125100 | 1690860770 | 4335 | 4335 | 4335 | 4335 | 27 |
| 342 | 20241204 | 125000 | 1690743725 | 4330 | 4340 | 4345 | 4330 | 2147 |
| 343 | 20241204 | 124900 | 1681434345 | 4335 | 4335 | 4335 | 4335 | 188 |
| 344 | 20241204 | 124800 | 1680619365 | 4330 | 4330 | 4330 | 4330 | 45 |
| 345 | 20241204 | 124700 | 1680424515 | 4335 | 4340 | 4340 | 4335 | 116 |
| 346 | 20241204 | 124600 | 1679921650 | 4340 | 4340 | 4340 | 4340 | 1 |
| 347 | 20241204 | 124500 | 1679917310 | 4345 | 4345 | 4345 | 4345 | 0 |
| 348 | 20241204 | 124400 | 1679917310 | 4345 | 4340 | 4345 | 4340 | 2990 |
| 349 | 20241204 | 124300 | 1666940705 | 4340 | 4330 | 4340 | 4330 | 1411 |
| 350 | 20241204 | 124200 | 1660827670 | 4330 | 4325 | 4330 | 4325 | 52 |
| 351 | 20241204 | 124100 | 1660602515 | 4335 | 4335 | 4335 | 4335 | 50 |
| 352 | 20241204 | 124000 | 1660385765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 353 | 20241204 | 123900 | 1660385765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 354 | 20241204 | 123800 | 1660385765 | 4340 | 4330 | 4340 | 4330 | 528 |
| 355 | 20241204 | 123700 | 1658096980 | 4335 | 4335 | 4335 | 4335 | 0 |
| 356 | 20241204 | 123600 | 1658096980 | 4335 | 4335 | 4335 | 4335 | 1 |
| 357 | 20241204 | 123500 | 1658092645 | 4330 | 4315 | 4330 | 4315 | 3344 |
| 358 | 20241204 | 123400 | 1643630415 | 4315 | 4315 | 4315 | 4315 | 3 |
| 359 | 20241204 | 123300 | 1643617470 | 4315 | 4315 | 4315 | 4315 | 4 |
| 360 | 20241204 | 123200 | 1643600210 | 4315 | 4315 | 4315 | 4315 | 0 |
| 361 | 20241204 | 123100 | 1643600210 | 4315 | 4315 | 4315 | 4315 | 50 |
| 362 | 20241204 | 123000 | 1643384460 | 4315 | 4300 | 4315 | 4300 | 75 |
| 363 | 20241204 | 122900 | 1643061885 | 4300 | 4315 | 4315 | 4300 | 205 |
| 364 | 20241204 | 122800 | 1642180310 | 4315 | 4305 | 4315 | 4290 | 5413 |
| 365 | 20241204 | 122700 | 1618919250 | 4305 | 4305 | 4305 | 4305 | 3 |
| 366 | 20241204 | 122600 | 1618906335 | 4305 | 4305 | 4305 | 4305 | 317 |
| 367 | 20241204 | 122500 | 1617541650 | 4305 | 4305 | 4305 | 4305 | 835 |
| 368 | 20241204 | 122400 | 1613946975 | 4305 | 4305 | 4305 | 4305 | 405 |
| 369 | 20241204 | 122300 | 1612203450 | 4305 | 4305 | 4305 | 4305 | 100 |
| 370 | 20241204 | 122200 | 1611772950 | 4300 | 4300 | 4300 | 4300 | 0 |
| 371 | 20241204 | 122100 | 1611772950 | 4300 | 4300 | 4300 | 4300 | 0 |
| 372 | 20241204 | 122000 | 1611772950 | 4300 | 4300 | 4300 | 4300 | 264 |
| 373 | 20241204 | 121900 | 1610637750 | 4310 | 4310 | 4310 | 4310 | 1510 |
| 374 | 20241204 | 121800 | 1604129650 | 4310 | 4310 | 4310 | 4310 | 0 |
| 375 | 20241204 | 121700 | 1604129650 | 4310 | 4310 | 4310 | 4310 | 21 |
| 376 | 20241204 | 121600 | 1604039140 | 4300 | 4300 | 4300 | 4300 | 1894 |
| 377 | 20241204 | 121500 | 1595894940 | 4310 | 4310 | 4310 | 4310 | 100 |
| 378 | 20241204 | 121400 | 1595463940 | 4305 | 4305 | 4305 | 4305 | 492 |
| 379 | 20241204 | 121300 | 1593345880 | 4310 | 4310 | 4310 | 4310 | 105 |
| 380 | 20241204 | 121200 | 1592893330 | 4315 | 4320 | 4320 | 4315 | 615 |
| 381 | 20241204 | 121100 | 1590236840 | 4320 | 4320 | 4320 | 4320 | 45 |
| 382 | 20241204 | 121000 | 1590042440 | 4320 | 4320 | 4320 | 4320 | 200 |
| 383 | 20241204 | 120900 | 1589178440 | 4320 | 4320 | 4320 | 4320 | 115 |
| 384 | 20241204 | 120800 | 1588681640 | 4325 | 4325 | 4325 | 4325 | 0 |
| 385 | 20241204 | 120700 | 1588681640 | 4325 | 4325 | 4325 | 4325 | 0 |
| 386 | 20241204 | 120600 | 1588681640 | 4325 | 4325 | 4325 | 4325 | 100 |
| 387 | 20241204 | 120500 | 1588249140 | 4330 | 4330 | 4330 | 4330 | 0 |
| 388 | 20241204 | 120400 | 1588249140 | 4330 | 4330 | 4330 | 4330 | 94 |
| 389 | 20241204 | 120300 | 1587842120 | 4345 | 4335 | 4345 | 4335 | 9 |
| 390 | 20241204 | 120200 | 1587803055 | 4345 | 4345 | 4345 | 4345 | 1 |
| 391 | 20241204 | 120100 | 1587798710 | 4345 | 4320 | 4345 | 4320 | 2612 |
| 392 | 20241204 | 120000 | 1576501990 | 4305 | 4315 | 4315 | 4305 | 84 |
| 393 | 20241204 | 115900 | 1576139540 | 4315 | 4315 | 4315 | 4315 | 1 |
| 394 | 20241204 | 115800 | 1576135225 | 4310 | 4310 | 4310 | 4310 | 0 |
| 395 | 20241204 | 115700 | 1576135225 | 4310 | 4310 | 4310 | 4310 | 501 |
| 396 | 20241204 | 115600 | 1573975915 | 4310 | 4310 | 4310 | 4305 | 257 |
| 397 | 20241204 | 115500 | 1572868270 | 4305 | 4290 | 4305 | 4270 | 1157 |
| 398 | 20241204 | 115400 | 1567923705 | 4295 | 4290 | 4295 | 4285 | 62 |
| 399 | 20241204 | 115300 | 1567657720 | 4275 | 4295 | 4295 | 4270 | 3119 |
| 400 | 20241204 | 115200 | 1554302690 | 4295 | 4305 | 4305 | 4295 | 1898 |
| 401 | 20241204 | 115100 | 1546137255 | 4310 | 4315 | 4315 | 4310 | 539 |
| 402 | 20241204 | 115000 | 1543814160 | 4315 | 4310 | 4315 | 4310 | 104 |
| 403 | 20241204 | 114900 | 1543365415 | 4310 | 4310 | 4310 | 4310 | 479 |
| 404 | 20241204 | 114800 | 1541300925 | 4310 | 4305 | 4315 | 4305 | 1321 |
| 405 | 20241204 | 114700 | 1535612540 | 4310 | 4305 | 4310 | 4305 | 227 |
| 406 | 20241204 | 114600 | 1534634175 | 4320 | 4305 | 4320 | 4300 | 301 |
| 407 | 20241204 | 114500 | 1533335685 | 4310 | 4315 | 4325 | 4300 | 1598 |
| 408 | 20241204 | 114400 | 1526458100 | 4325 | 4315 | 4325 | 4315 | 450 |
| 409 | 20241204 | 114300 | 1524512360 | 4315 | 4310 | 4325 | 4310 | 229 |
| 410 | 20241204 | 114200 | 1523525295 | 4310 | 4310 | 4310 | 4310 | 0 |
| 411 | 20241204 | 114100 | 1523525295 | 4310 | 4310 | 4310 | 4310 | 20 |
| 412 | 20241204 | 114000 | 1523439095 | 4325 | 4305 | 4325 | 4305 | 620 |
| 413 | 20241204 | 113900 | 1520760635 | 4325 | 4310 | 4325 | 4305 | 516 |
| 414 | 20241204 | 113800 | 1518539000 | 4305 | 4300 | 4305 | 4300 | 33 |
| 415 | 20241204 | 113700 | 1518397010 | 4305 | 4305 | 4305 | 4305 | 0 |
| 416 | 20241204 | 113600 | 1518397010 | 4305 | 4305 | 4305 | 4305 | 348 |
| 417 | 20241204 | 113500 | 1516898870 | 4305 | 4310 | 4310 | 4305 | 1635 |
| 418 | 20241204 | 113400 | 1509859865 | 4310 | 4310 | 4310 | 4310 | 0 |
| 419 | 20241204 | 113300 | 1509859865 | 4310 | 4315 | 4315 | 4310 | 725 |
| 420 | 20241204 | 113200 | 1506734925 | 4315 | 4315 | 4315 | 4315 | 411 |
| 421 | 20241204 | 113100 | 1504961460 | 4325 | 4320 | 4325 | 4320 | 322 |
| 422 | 20241204 | 113000 | 1503569325 | 4325 | 4310 | 4325 | 4310 | 396 |
| 423 | 20241204 | 112900 | 1501858040 | 4315 | 4315 | 4315 | 4315 | 5 |
| 424 | 20241204 | 112800 | 1501836465 | 4315 | 4315 | 4315 | 4315 | 30 |
| 425 | 20241204 | 112700 | 1501707015 | 4320 | 4325 | 4325 | 4320 | 24 |
| 426 | 20241204 | 112600 | 1501603240 | 4325 | 4325 | 4325 | 4325 | 2 |
| 427 | 20241204 | 112500 | 1501594590 | 4325 | 4325 | 4325 | 4325 | 0 |
| 428 | 20241204 | 112400 | 1501594590 | 4325 | 4330 | 4330 | 4325 | 88 |
| 429 | 20241204 | 112300 | 1501213745 | 4330 | 4315 | 4330 | 4315 | 334 |
| 430 | 20241204 | 112200 | 1499772505 | 4315 | 4315 | 4315 | 4315 | 0 |
| 431 | 20241204 | 112100 | 1499772505 | 4315 | 4315 | 4330 | 4315 | 930 |
| 432 | 20241204 | 112000 | 1495750920 | 4310 | 4310 | 4310 | 4310 | 9 |
| 433 | 20241204 | 111900 | 1495712130 | 4305 | 4305 | 4305 | 4305 | 2 |
| 434 | 20241204 | 111800 | 1495703520 | 4300 | 4330 | 4335 | 4300 | 2871 |
| 435 | 20241204 | 111700 | 1483327640 | 4330 | 4335 | 4340 | 4325 | 10 |
| 436 | 20241204 | 111600 | 1483284300 | 4335 | 4325 | 4335 | 4325 | 1605 |
| 437 | 20241204 | 111500 | 1476342630 | 4325 | 4325 | 4325 | 4325 | 198 |
| 438 | 20241204 | 111400 | 1475486280 | 4320 | 4320 | 4320 | 4320 | 229 |
| 439 | 20241204 | 111300 | 1474497000 | 4320 | 4325 | 4325 | 4320 | 318 |
| 440 | 20241204 | 111200 | 1473121720 | 4325 | 4320 | 4325 | 4320 | 156 |
| 441 | 20241204 | 111100 | 1472447070 | 4320 | 4320 | 4325 | 4320 | 225 |
| 442 | 20241204 | 111000 | 1471474640 | 4320 | 4320 | 4320 | 4320 | 184 |
| 443 | 20241204 | 110900 | 1470679760 | 4320 | 4315 | 4325 | 4315 | 728 |
| 444 | 20241204 | 110800 | 1467534310 | 4315 | 4315 | 4315 | 4315 | 0 |
| 445 | 20241204 | 110700 | 1467534310 | 4315 | 4325 | 4325 | 4310 | 355 |
| 446 | 20241204 | 110600 | 1466002520 | 4320 | 4340 | 4340 | 4320 | 213 |
| 447 | 20241204 | 110500 | 1465079935 | 4345 | 4355 | 4355 | 4335 | 985 |
| 448 | 20241204 | 110400 | 1460808420 | 4325 | 4325 | 4350 | 4325 | 668 |
| 449 | 20241204 | 110300 | 1457903150 | 4335 | 4325 | 4355 | 4320 | 1239 |
| 450 | 20241204 | 110200 | 1452519035 | 4335 | 4315 | 4355 | 4315 | 1206 |
| 451 | 20241204 | 110100 | 1447279140 | 4315 | 4310 | 4345 | 4310 | 604 |
| 452 | 20241204 | 110000 | 1444667935 | 4310 | 4310 | 4310 | 4310 | 100 |
| 453 | 20241204 | 105900 | 1444236935 | 4310 | 4310 | 4310 | 4310 | 1 |
| 454 | 20241204 | 105800 | 1444232625 | 4310 | 4310 | 4310 | 4305 | 1382 |
| 455 | 20241204 | 105700 | 1438276855 | 4310 | 4320 | 4320 | 4310 | 252 |
| 456 | 20241204 | 105600 | 1437189620 | 4320 | 4325 | 4325 | 4320 | 19 |
| 457 | 20241204 | 105500 | 1437107455 | 4335 | 4310 | 4335 | 4310 | 10 |
| 458 | 20241204 | 105400 | 1437064270 | 4320 | 4305 | 4325 | 4305 | 81 |
| 459 | 20241204 | 105300 | 1436714790 | 4310 | 4320 | 4320 | 4305 | 177 |
| 460 | 20241204 | 105200 | 1435952755 | 4320 | 4340 | 4340 | 4305 | 1130 |
| 461 | 20241204 | 105100 | 1431059945 | 4345 | 4355 | 4385 | 4335 | 3048 |
| 462 | 20241204 | 105000 | 1417766135 | 4350 | 4290 | 4350 | 4290 | 3504 |
| 463 | 20241204 | 104900 | 1402602685 | 4290 | 4285 | 4290 | 4285 | 201 |
| 464 | 20241204 | 104800 | 1401740400 | 4290 | 4280 | 4290 | 4280 | 437 |
| 465 | 20241204 | 104700 | 1399865780 | 4285 | 4310 | 4310 | 4285 | 1537 |
| 466 | 20241204 | 104600 | 1393267255 | 4300 | 4310 | 4310 | 4300 | 940 |
| 467 | 20241204 | 104500 | 1389216735 | 4315 | 4315 | 4315 | 4315 | 132 |
| 468 | 20241204 | 104400 | 1388647155 | 4315 | 4315 | 4315 | 4315 | 13 |
| 469 | 20241204 | 104300 | 1388591060 | 4315 | 4315 | 4315 | 4315 | 66 |
| 470 | 20241204 | 104200 | 1388306270 | 4315 | 4315 | 4320 | 4310 | 1326 |
| 471 | 20241204 | 104100 | 1382585040 | 4310 | 4310 | 4310 | 4310 | 197 |
| 472 | 20241204 | 104000 | 1381735970 | 4310 | 4310 | 4310 | 4310 | 734 |
| 473 | 20241204 | 103900 | 1378572430 | 4310 | 4295 | 4310 | 4295 | 2530 |
| 474 | 20241204 | 103800 | 1367670040 | 4300 | 4295 | 4300 | 4295 | 125 |
| 475 | 20241204 | 103700 | 1367132585 | 4295 | 4295 | 4295 | 4295 | 40 |
| 476 | 20241204 | 103600 | 1366960785 | 4295 | 4295 | 4300 | 4290 | 786 |
| 477 | 20241204 | 103500 | 1363588275 | 4305 | 4275 | 4305 | 4275 | 1870 |
| 478 | 20241204 | 103400 | 1355564105 | 4275 | 4275 | 4275 | 4275 | 1106 |
| 479 | 20241204 | 103300 | 1350835955 | 4260 | 4260 | 4260 | 4260 | 63 |
| 480 | 20241204 | 103200 | 1350567575 | 4275 | 4260 | 4275 | 4255 | 220 |
| 481 | 20241204 | 103100 | 1349628435 | 4255 | 4270 | 4270 | 4255 | 518 |
| 482 | 20241204 | 103000 | 1347420280 | 4270 | 4270 | 4270 | 4270 | 786 |
| 483 | 20241204 | 102900 | 1344064060 | 4275 | 4270 | 4275 | 4270 | 13 |
| 484 | 20241204 | 102800 | 1344008490 | 4280 | 4265 | 4280 | 4265 | 88 |
| 485 | 20241204 | 102700 | 1343632655 | 4265 | 4260 | 4265 | 4260 | 51 |
| 486 | 20241204 | 102600 | 1343415145 | 4260 | 4275 | 4275 | 4255 | 3184 |
| 487 | 20241204 | 102500 | 1329833230 | 4275 | 4275 | 4280 | 4275 | 611 |
| 488 | 20241204 | 102400 | 1327221200 | 4280 | 4280 | 4280 | 4280 | 5 |
| 489 | 20241204 | 102300 | 1327199800 | 4275 | 4275 | 4280 | 4275 | 1141 |
| 490 | 20241204 | 102200 | 1322322015 | 4275 | 4280 | 4280 | 4275 | 703 |
| 491 | 20241204 | 102100 | 1319315205 | 4280 | 4280 | 4280 | 4280 | 0 |
| 492 | 20241204 | 102000 | 1319315205 | 4280 | 4275 | 4280 | 4275 | 130 |
| 493 | 20241204 | 101900 | 1318759450 | 4275 | 4280 | 4295 | 4275 | 1592 |
| 494 | 20241204 | 101800 | 1311931550 | 4295 | 4280 | 4310 | 4280 | 73 |
| 495 | 20241204 | 101700 | 1311618310 | 4275 | 4275 | 4280 | 4275 | 197 |
| 496 | 20241204 | 101600 | 1310775310 | 4290 | 4260 | 4290 | 4260 | 1559 |
| 497 | 20241204 | 101500 | 1304115180 | 4260 | 4265 | 4275 | 4255 | 999 |
| 498 | 20241204 | 101400 | 1299853735 | 4265 | 4275 | 4275 | 4260 | 2921 |
| 499 | 20241204 | 101300 | 1287395410 | 4295 | 4295 | 4295 | 4280 | 3 |
| 500 | 20241204 | 101200 | 1287382540 | 4300 | 4295 | 4300 | 4280 | 4170 |
| 501 | 20241204 | 101100 | 1269500580 | 4295 | 4295 | 4295 | 4295 | 182 |
| 502 | 20241204 | 101000 | 1268718890 | 4295 | 4295 | 4295 | 4295 | 16 |
| 503 | 20241204 | 100900 | 1268650170 | 4295 | 4310 | 4310 | 4295 | 3440 |
| 504 | 20241204 | 100800 | 1253848880 | 4310 | 4315 | 4315 | 4310 | 209 |
| 505 | 20241204 | 100700 | 1252948075 | 4315 | 4315 | 4315 | 4315 | 18 |
| 506 | 20241204 | 100600 | 1252870405 | 4315 | 4315 | 4325 | 4315 | 1059 |
| 507 | 20241204 | 100500 | 1248295890 | 4310 | 4310 | 4315 | 4310 | 1503 |
| 508 | 20241204 | 100400 | 1241816825 | 4310 | 4310 | 4310 | 4305 | 1278 |
| 509 | 20241204 | 100300 | 1236315015 | 4300 | 4300 | 4300 | 4300 | 29 |
| 510 | 20241204 | 100200 | 1236190315 | 4310 | 4295 | 4310 | 4290 | 447 |
| 511 | 20241204 | 100100 | 1234271550 | 4295 | 4295 | 4300 | 4290 | 240 |
| 512 | 20241204 | 100000 | 1233240750 | 4290 | 4290 | 4295 | 4290 | 506 |
| 513 | 20241204 | 095900 | 1231068665 | 4290 | 4295 | 4295 | 4290 | 7 |
| 514 | 20241204 | 095800 | 1231038630 | 4290 | 4290 | 4290 | 4285 | 1072 |
| 515 | 20241204 | 095700 | 1226443850 | 4290 | 4285 | 4290 | 4280 | 245 |
| 516 | 20241204 | 095600 | 1225394470 | 4285 | 4280 | 4320 | 4275 | 1536 |
| 517 | 20241204 | 095500 | 1218814455 | 4280 | 4270 | 4280 | 4265 | 1003 |
| 518 | 20241204 | 095400 | 1214529245 | 4265 | 4280 | 4280 | 4265 | 607 |
| 519 | 20241204 | 095300 | 1211937320 | 4280 | 4290 | 4290 | 4275 | 1392 |
| 520 | 20241204 | 095200 | 1205974030 | 4290 | 4280 | 4290 | 4280 | 225 |
| 521 | 20241204 | 095100 | 1205010810 | 4280 | 4305 | 4310 | 4280 | 1910 |
| 522 | 20241204 | 095000 | 1196811770 | 4290 | 4255 | 4320 | 4255 | 3277 |
| 523 | 20241204 | 094900 | 1182752945 | 4270 | 4260 | 4270 | 4255 | 242 |
| 524 | 20241204 | 094800 | 1181723145 | 4255 | 4255 | 4255 | 4255 | 110 |
| 525 | 20241204 | 094700 | 1181255095 | 4270 | 4265 | 4275 | 4265 | 2007 |
| 526 | 20241204 | 094600 | 1172680210 | 4260 | 4245 | 4260 | 4245 | 1022 |
| 527 | 20241204 | 094500 | 1168336740 | 4230 | 4230 | 4240 | 4225 | 1527 |
| 528 | 20241204 | 094400 | 1161872835 | 4225 | 4235 | 4235 | 4225 | 2647 |
| 529 | 20241204 | 094300 | 1150674160 | 4225 | 4225 | 4230 | 4225 | 1984 |
| 530 | 20241204 | 094200 | 1142291510 | 4230 | 4245 | 4245 | 4230 | 2670 |
| 531 | 20241204 | 094100 | 1130984485 | 4245 | 4255 | 4255 | 4245 | 739 |
| 532 | 20241204 | 094000 | 1127843300 | 4255 | 4265 | 4265 | 4250 | 1121 |
| 533 | 20241204 | 093900 | 1123070920 | 4270 | 4280 | 4280 | 4270 | 85 |
| 534 | 20241204 | 093800 | 1122707515 | 4275 | 4275 | 4275 | 4275 | 464 |
| 535 | 20241204 | 093700 | 1120723915 | 4275 | 4230 | 4275 | 4225 | 10400 |
| 536 | 20241204 | 093600 | 1076667005 | 4235 | 4250 | 4250 | 4235 | 5716 |
| 537 | 20241204 | 093500 | 1052442465 | 4245 | 4270 | 4270 | 4245 | 6166 |
| 538 | 20241204 | 093400 | 1026220010 | 4270 | 4275 | 4280 | 4270 | 2470 |
| 539 | 20241204 | 093300 | 1015664875 | 4285 | 4270 | 4285 | 4270 | 487 |
| 540 | 20241204 | 093200 | 1013583650 | 4280 | 4275 | 4280 | 4270 | 693 |
| 541 | 20241204 | 093100 | 1010618235 | 4270 | 4260 | 4275 | 4260 | 1090 |
| 542 | 20241204 | 093000 | 1005963765 | 4255 | 4245 | 4270 | 4235 | 6584 |
| 543 | 20241204 | 092900 | 977957130 | 4245 | 4255 | 4265 | 4245 | 5197 |
| 544 | 20241204 | 092800 | 955860475 | 4265 | 4285 | 4290 | 4250 | 8721 |
| 545 | 20241204 | 092700 | 918720640 | 4290 | 4290 | 4310 | 4275 | 2590 |
| 546 | 20241204 | 092600 | 907596780 | 4295 | 4315 | 4335 | 4295 | 7288 |
| 547 | 20241204 | 092500 | 876153005 | 4315 | 4340 | 4360 | 4310 | 2638 |
| 548 | 20241204 | 092400 | 864745950 | 4370 | 4345 | 4370 | 4335 | 1030 |
| 549 | 20241204 | 092300 | 860275500 | 4345 | 4350 | 4370 | 4345 | 95 |
| 550 | 20241204 | 092200 | 859862060 | 4360 | 4340 | 4370 | 4340 | 2415 |
| 551 | 20241204 | 092100 | 849365625 | 4340 | 4350 | 4365 | 4335 | 1739 |
| 552 | 20241204 | 092000 | 841784105 | 4350 | 4295 | 4350 | 4295 | 8660 |
| 553 | 20241204 | 091900 | 804336080 | 4295 | 4315 | 4330 | 4295 | 11066 |
| 554 | 20241204 | 091800 | 756683095 | 4315 | 4330 | 4330 | 4310 | 7311 |
| 555 | 20241204 | 091700 | 725131630 | 4325 | 4330 | 4340 | 4325 | 4272 |
| 556 | 20241204 | 091600 | 706641690 | 4335 | 4340 | 4345 | 4335 | 3217 |
| 557 | 20241204 | 091500 | 692679435 | 4345 | 4330 | 4345 | 4325 | 4729 |
| 558 | 20241204 | 091400 | 672185990 | 4325 | 4340 | 4345 | 4310 | 11536 |
| 559 | 20241204 | 091300 | 622288595 | 4345 | 4350 | 4350 | 4335 | 2914 |
| 560 | 20241204 | 091200 | 609624255 | 4350 | 4320 | 4350 | 4320 | 3148 |
| 561 | 20241204 | 091100 | 595933215 | 4320 | 4325 | 4345 | 4320 | 6478 |
| 562 | 20241204 | 091000 | 567896410 | 4325 | 4330 | 4355 | 4315 | 4288 |
| 563 | 20241204 | 090900 | 549361030 | 4325 | 4325 | 4360 | 4325 | 2947 |
| 564 | 20241204 | 090800 | 536614030 | 4325 | 4315 | 4370 | 4305 | 7297 |
| 565 | 20241204 | 090700 | 504962870 | 4350 | 4335 | 4355 | 4300 | 13156 |
| 566 | 20241204 | 090600 | 448259315 | 4360 | 4370 | 4405 | 4305 | 10660 |
| 567 | 20241204 | 090500 | 401900820 | 4365 | 4405 | 4410 | 4365 | 3821 |
| 568 | 20241204 | 090400 | 385099990 | 4410 | 4420 | 4450 | 4410 | 10618 |
| 569 | 20241204 | 090300 | 338019760 | 4450 | 4295 | 4480 | 4295 | 12894 |
| 570 | 20241204 | 090200 | 281318900 | 4290 | 4295 | 4340 | 4290 | 7748 |
| 571 | 20241204 | 090100 | 247999525 | 4290 | 4275 | 4390 | 4260 | 14252 |
| 572 | 20241204 | 090000 | 186578665 | 4260 | 4255 | 4275 | 4210 | 39602 |