32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 185900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 5136 |
| 3 | 20241202 | 185800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 4 | 20241202 | 185700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 5 | 20241202 | 185600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 6 | 20241202 | 185500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 7 | 20241202 | 185400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 8 | 20241202 | 185300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 9 | 20241202 | 185200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 10 | 20241202 | 185100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 11 | 20241202 | 185000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 12 | 20241202 | 184900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 13 | 20241202 | 184800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 14 | 20241202 | 184700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 15 | 20241202 | 184600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 16 | 20241202 | 184500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 17 | 20241202 | 184400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 18 | 20241202 | 184300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 19 | 20241202 | 184200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 20 | 20241202 | 184100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 21 | 20241202 | 184000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 22 | 20241202 | 183900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 23 | 20241202 | 183800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 24 | 20241202 | 183700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 25 | 20241202 | 183600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 26 | 20241202 | 183500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 27 | 20241202 | 183400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 28 | 20241202 | 183300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 29 | 20241202 | 183200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 30 | 20241202 | 183100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 31 | 20241202 | 183000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 32 | 20241202 | 182900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 5136 |
| 33 | 20241202 | 182800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 34 | 20241202 | 182700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 35 | 20241202 | 182600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 36 | 20241202 | 182500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 37 | 20241202 | 182400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 38 | 20241202 | 182300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 39 | 20241202 | 182200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 40 | 20241202 | 182100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 41 | 20241202 | 182000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 42 | 20241202 | 181900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 43 | 20241202 | 181800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 44 | 20241202 | 181700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 45 | 20241202 | 181600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 46 | 20241202 | 181500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 47 | 20241202 | 181400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 48 | 20241202 | 181300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 49 | 20241202 | 181200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 50 | 20241202 | 181100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 51 | 20241202 | 181000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 52 | 20241202 | 180900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 53 | 20241202 | 180800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 54 | 20241202 | 180700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 55 | 20241202 | 180600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 56 | 20241202 | 180500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 57 | 20241202 | 180400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 58 | 20241202 | 180300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 59 | 20241202 | 180200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 60 | 20241202 | 180100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 61 | 20241202 | 180000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 62 | 20241202 | 175900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 5136 |
| 63 | 20241202 | 175800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 64 | 20241202 | 175700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 65 | 20241202 | 175600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 66 | 20241202 | 175500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 67 | 20241202 | 175400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 68 | 20241202 | 175300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 69 | 20241202 | 175200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 70 | 20241202 | 175100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 71 | 20241202 | 175000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 72 | 20241202 | 174900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 73 | 20241202 | 174800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 74 | 20241202 | 174700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 75 | 20241202 | 174600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 76 | 20241202 | 174500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 77 | 20241202 | 174400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 78 | 20241202 | 174300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 79 | 20241202 | 174200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 80 | 20241202 | 174100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 81 | 20241202 | 174000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 82 | 20241202 | 173900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 83 | 20241202 | 173800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 84 | 20241202 | 173700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 85 | 20241202 | 173600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 86 | 20241202 | 173500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 87 | 20241202 | 173400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 88 | 20241202 | 173300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 89 | 20241202 | 173200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 90 | 20241202 | 173100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 91 | 20241202 | 173000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 92 | 20241202 | 172900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 5136 |
| 93 | 20241202 | 172800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 94 | 20241202 | 172700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 95 | 20241202 | 172600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 96 | 20241202 | 172500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 97 | 20241202 | 172400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 98 | 20241202 | 172300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 99 | 20241202 | 172200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 100 | 20241202 | 172100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 101 | 20241202 | 172000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 102 | 20241202 | 171900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 103 | 20241202 | 171800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 104 | 20241202 | 171700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 105 | 20241202 | 171600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 106 | 20241202 | 171500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 107 | 20241202 | 171400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 108 | 20241202 | 171300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 109 | 20241202 | 171200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 110 | 20241202 | 171100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 111 | 20241202 | 171000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 112 | 20241202 | 170900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 113 | 20241202 | 170800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 114 | 20241202 | 170700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 115 | 20241202 | 170600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 116 | 20241202 | 170500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 117 | 20241202 | 170400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 118 | 20241202 | 170300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 119 | 20241202 | 170200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 120 | 20241202 | 170100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 121 | 20241202 | 170000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 122 | 20241202 | 165900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 5136 |
| 123 | 20241202 | 165800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 124 | 20241202 | 165700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 125 | 20241202 | 165600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 126 | 20241202 | 165500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 127 | 20241202 | 165400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 128 | 20241202 | 165300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 129 | 20241202 | 165200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 130 | 20241202 | 165100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 131 | 20241202 | 165000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 132 | 20241202 | 164900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 133 | 20241202 | 164800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 134 | 20241202 | 164700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 135 | 20241202 | 164600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 136 | 20241202 | 164500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 137 | 20241202 | 164400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 138 | 20241202 | 164300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 139 | 20241202 | 164200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 140 | 20241202 | 164100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 141 | 20241202 | 164000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 142 | 20241202 | 163900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 143 | 20241202 | 163800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 144 | 20241202 | 163700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 145 | 20241202 | 163600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 146 | 20241202 | 163500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 147 | 20241202 | 163400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 148 | 20241202 | 163300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 149 | 20241202 | 163200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 150 | 20241202 | 163100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 151 | 20241202 | 163000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 152 | 20241202 | 162900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 5136 |
| 153 | 20241202 | 162800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 154 | 20241202 | 162700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 155 | 20241202 | 162600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 156 | 20241202 | 162500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 157 | 20241202 | 162400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 158 | 20241202 | 162300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 159 | 20241202 | 162200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 160 | 20241202 | 162100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 161 | 20241202 | 162000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 162 | 20241202 | 161900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 163 | 20241202 | 161800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 164 | 20241202 | 161700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 165 | 20241202 | 161600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 166 | 20241202 | 161500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 167 | 20241202 | 161400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 168 | 20241202 | 161300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 169 | 20241202 | 161200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 170 | 20241202 | 161100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 171 | 20241202 | 161000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 172 | 20241202 | 160900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 173 | 20241202 | 160800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 174 | 20241202 | 160700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 175 | 20241202 | 160600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 176 | 20241202 | 160500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 177 | 20241202 | 160400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 178 | 20241202 | 160300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 179 | 20241202 | 160200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 180 | 20241202 | 160100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 181 | 20241202 | 160000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 182 | 20241202 | 155900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 5136 |
| 183 | 20241202 | 155800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 184 | 20241202 | 155700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 185 | 20241202 | 155600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 186 | 20241202 | 155500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 187 | 20241202 | 155400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 188 | 20241202 | 155300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 189 | 20241202 | 155200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 190 | 20241202 | 155100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 191 | 20241202 | 155000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 192 | 20241202 | 154900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 193 | 20241202 | 154800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 194 | 20241202 | 154700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 195 | 20241202 | 154600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 196 | 20241202 | 154500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 197 | 20241202 | 154400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 198 | 20241202 | 154300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 199 | 20241202 | 154200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 200 | 20241202 | 154100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 201 | 20241202 | 154000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 202 | 20241202 | 153900 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 203 | 20241202 | 153800 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 204 | 20241202 | 153700 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 205 | 20241202 | 153600 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 206 | 20241202 | 153500 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 207 | 20241202 | 153400 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 208 | 20241202 | 153300 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 209 | 20241202 | 153200 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 210 | 20241202 | 153100 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 211 | 20241202 | 153000 | 1598319000 | 11680 | 11680 | 11680 | 11680 | 5136 |
| 212 | 20241202 | 152900 | 1538330520 | 11680 | 11680 | 11680 | 11680 | 0 |
| 213 | 20241202 | 152800 | 1538330520 | 11680 | 11680 | 11680 | 11680 | 0 |
| 214 | 20241202 | 152700 | 1538330520 | 11680 | 11680 | 11680 | 11680 | 0 |
| 215 | 20241202 | 152600 | 1538330520 | 11680 | 11680 | 11680 | 11680 | 0 |
| 216 | 20241202 | 152500 | 1538330520 | 11680 | 11680 | 11680 | 11680 | 0 |
| 217 | 20241202 | 152400 | 1538330520 | 11680 | 11680 | 11680 | 11680 | 0 |
| 218 | 20241202 | 152300 | 1538330520 | 11680 | 11680 | 11680 | 11680 | 0 |
| 219 | 20241202 | 152200 | 1538330520 | 11680 | 11680 | 11680 | 11680 | 0 |
| 220 | 20241202 | 152100 | 1538330520 | 11680 | 11680 | 11680 | 11680 | 0 |
| 221 | 20241202 | 152000 | 1538330520 | 11680 | 11680 | 11680 | 11680 | 0 |
| 222 | 20241202 | 151900 | 1538330520 | 11680 | 11590 | 11680 | 11580 | 1478 |
| 223 | 20241202 | 151800 | 1521149750 | 11590 | 11620 | 11640 | 11590 | 342 |
| 224 | 20241202 | 151700 | 1517173740 | 11620 | 11620 | 11620 | 11590 | 494 |
| 225 | 20241202 | 151600 | 1511440460 | 11640 | 11630 | 11640 | 11600 | 1190 |
| 226 | 20241202 | 151500 | 1497598790 | 11630 | 11610 | 11660 | 11610 | 1221 |
| 227 | 20241202 | 151400 | 1483390610 | 11610 | 11650 | 11650 | 11600 | 1307 |
| 228 | 20241202 | 151300 | 1468205700 | 11660 | 11620 | 11660 | 11610 | 1003 |
| 229 | 20241202 | 151200 | 1456536850 | 11620 | 11620 | 11620 | 11590 | 936 |
| 230 | 20241202 | 151100 | 1445665890 | 11620 | 11620 | 11620 | 11600 | 1059 |
| 231 | 20241202 | 151000 | 1433365140 | 11620 | 11620 | 11620 | 11610 | 937 |
| 232 | 20241202 | 150900 | 1422480160 | 11610 | 11620 | 11620 | 11610 | 954 |
| 233 | 20241202 | 150800 | 1411396820 | 11600 | 11600 | 11620 | 11590 | 916 |
| 234 | 20241202 | 150700 | 1400761010 | 11620 | 11590 | 11620 | 11580 | 1020 |
| 235 | 20241202 | 150600 | 1388937010 | 11590 | 11550 | 11620 | 11550 | 779 |
| 236 | 20241202 | 150500 | 1379913680 | 11550 | 11600 | 11630 | 11550 | 611 |
| 237 | 20241202 | 150400 | 1372821630 | 11600 | 11590 | 11600 | 11580 | 384 |
| 238 | 20241202 | 150300 | 1368369890 | 11590 | 11590 | 11610 | 11580 | 593 |
| 239 | 20241202 | 150200 | 1361492120 | 11580 | 11590 | 11600 | 11580 | 511 |
| 240 | 20241202 | 150100 | 1355569590 | 11580 | 11620 | 11620 | 11580 | 501 |
| 241 | 20241202 | 150000 | 1349755880 | 11620 | 11630 | 11680 | 11620 | 1325 |
| 242 | 20241202 | 145900 | 1334333530 | 11620 | 11620 | 11660 | 11610 | 568 |
| 243 | 20241202 | 145800 | 1327723500 | 11640 | 11630 | 11660 | 11630 | 622 |
| 244 | 20241202 | 145700 | 1320484220 | 11630 | 11630 | 11650 | 11620 | 478 |
| 245 | 20241202 | 145600 | 1314920280 | 11630 | 11640 | 11660 | 11630 | 457 |
| 246 | 20241202 | 145500 | 1309599180 | 11640 | 11660 | 11660 | 11640 | 542 |
| 247 | 20241202 | 145400 | 1303281850 | 11680 | 11670 | 11680 | 11640 | 588 |
| 248 | 20241202 | 145300 | 1296422330 | 11670 | 11680 | 11680 | 11640 | 719 |
| 249 | 20241202 | 145200 | 1288034390 | 11680 | 11630 | 11680 | 11630 | 608 |
| 250 | 20241202 | 145100 | 1280947420 | 11630 | 11640 | 11660 | 11620 | 582 |
| 251 | 20241202 | 145000 | 1274175430 | 11640 | 11670 | 11680 | 11620 | 697 |
| 252 | 20241202 | 144900 | 1266055600 | 11670 | 11610 | 11670 | 11610 | 777 |
| 253 | 20241202 | 144800 | 1257017880 | 11600 | 11600 | 11610 | 11590 | 543 |
| 254 | 20241202 | 144700 | 1250720050 | 11610 | 11630 | 11650 | 11590 | 2077 |
| 255 | 20241202 | 144600 | 1226586010 | 11610 | 11640 | 11650 | 11600 | 786 |
| 256 | 20241202 | 144500 | 1217450320 | 11650 | 11590 | 11650 | 11590 | 492 |
| 257 | 20241202 | 144400 | 1211734870 | 11610 | 11650 | 11650 | 11590 | 616 |
| 258 | 20241202 | 144300 | 1204576800 | 11650 | 11630 | 11650 | 11600 | 899 |
| 259 | 20241202 | 144200 | 1194133910 | 11640 | 11580 | 11640 | 11570 | 830 |
| 260 | 20241202 | 144100 | 1184513680 | 11570 | 11540 | 11570 | 11510 | 850 |
| 261 | 20241202 | 144000 | 1174699170 | 11550 | 11500 | 11550 | 11500 | 1024 |
| 262 | 20241202 | 143900 | 1162899640 | 11490 | 11480 | 11490 | 11480 | 385 |
| 263 | 20241202 | 143800 | 1158478300 | 11480 | 11470 | 11490 | 11470 | 525 |
| 264 | 20241202 | 143700 | 1152453880 | 11470 | 11480 | 11480 | 11470 | 583 |
| 265 | 20241202 | 143600 | 1145764920 | 11490 | 11490 | 11500 | 11480 | 373 |
| 266 | 20241202 | 143500 | 1141477880 | 11480 | 11510 | 11510 | 11480 | 398 |
| 267 | 20241202 | 143400 | 1136903350 | 11510 | 11500 | 11510 | 11500 | 218 |
| 268 | 20241202 | 143300 | 1134395690 | 11500 | 11510 | 11520 | 11490 | 441 |
| 269 | 20241202 | 143200 | 1129326670 | 11510 | 11490 | 11510 | 11490 | 901 |
| 270 | 20241202 | 143100 | 1118960940 | 11470 | 11490 | 11500 | 11470 | 497 |
| 271 | 20241202 | 143000 | 1113254640 | 11480 | 11510 | 11510 | 11480 | 307 |
| 272 | 20241202 | 142900 | 1109726510 | 11500 | 11500 | 11510 | 11490 | 312 |
| 273 | 20241202 | 142800 | 1106138580 | 11500 | 11500 | 11510 | 11500 | 357 |
| 274 | 20241202 | 142700 | 1102032800 | 11510 | 11510 | 11510 | 11490 | 1942 |
| 275 | 20241202 | 142600 | 1079711260 | 11490 | 11500 | 11510 | 11490 | 397 |
| 276 | 20241202 | 142500 | 1075146250 | 11500 | 11520 | 11520 | 11490 | 1326 |
| 277 | 20241202 | 142400 | 1059890630 | 11530 | 11530 | 11550 | 11510 | 1138 |
| 278 | 20241202 | 142300 | 1046766380 | 11530 | 11500 | 11530 | 11500 | 223 |
| 279 | 20241202 | 142200 | 1044201760 | 11520 | 11510 | 11520 | 11500 | 466 |
| 280 | 20241202 | 142100 | 1038837240 | 11520 | 11520 | 11520 | 11520 | 82 |
| 281 | 20241202 | 142000 | 1037892600 | 11520 | 11530 | 11540 | 11510 | 710 |
| 282 | 20241202 | 141900 | 1029710750 | 11520 | 11520 | 11520 | 11520 | 290 |
| 283 | 20241202 | 141800 | 1026369950 | 11520 | 11460 | 11540 | 11460 | 724 |
| 284 | 20241202 | 141700 | 1018037400 | 11470 | 11530 | 11540 | 11460 | 3707 |
| 285 | 20241202 | 141600 | 975400120 | 11510 | 11530 | 11530 | 11510 | 1114 |
| 286 | 20241202 | 141500 | 962563460 | 11540 | 11550 | 11560 | 11540 | 691 |
| 287 | 20241202 | 141400 | 954587640 | 11550 | 11550 | 11560 | 11550 | 222 |
| 288 | 20241202 | 141300 | 952023260 | 11560 | 11560 | 11560 | 11550 | 217 |
| 289 | 20241202 | 141200 | 949515090 | 11570 | 11580 | 11580 | 11570 | 66 |
| 290 | 20241202 | 141100 | 948751240 | 11580 | 11570 | 11580 | 11550 | 521 |
| 291 | 20241202 | 141000 | 942727410 | 11570 | 11590 | 11590 | 11570 | 89 |
| 292 | 20241202 | 140900 | 941696770 | 11580 | 11590 | 11590 | 11580 | 214 |
| 293 | 20241202 | 140800 | 939216830 | 11590 | 11610 | 11620 | 11590 | 1988 |
| 294 | 20241202 | 140700 | 916156720 | 11610 | 11610 | 11630 | 11610 | 298 |
| 295 | 20241202 | 140600 | 912696860 | 11620 | 11630 | 11640 | 11620 | 783 |
| 296 | 20241202 | 140500 | 903591730 | 11630 | 11670 | 11670 | 11630 | 2231 |
| 297 | 20241202 | 140400 | 877591510 | 11660 | 11690 | 11690 | 11660 | 305 |
| 298 | 20241202 | 140300 | 874033580 | 11660 | 11680 | 11680 | 11660 | 311 |
| 299 | 20241202 | 140200 | 870406040 | 11660 | 11700 | 11700 | 11660 | 845 |
| 300 | 20241202 | 140100 | 860548580 | 11690 | 11690 | 11690 | 11680 | 177 |
| 301 | 20241202 | 140000 | 858480970 | 11700 | 11700 | 11710 | 11700 | 310 |
| 302 | 20241202 | 135900 | 854852950 | 11720 | 11720 | 11730 | 11720 | 77 |
| 303 | 20241202 | 135800 | 853950280 | 11720 | 11740 | 11740 | 11710 | 194 |
| 304 | 20241202 | 135700 | 851677220 | 11730 | 11740 | 11740 | 11720 | 171 |
| 305 | 20241202 | 135600 | 849673010 | 11740 | 11750 | 11750 | 11740 | 102 |
| 306 | 20241202 | 135500 | 848475190 | 11750 | 11750 | 11750 | 11740 | 75 |
| 307 | 20241202 | 135400 | 847594380 | 11680 | 11760 | 11760 | 11680 | 142 |
| 308 | 20241202 | 135300 | 845927600 | 11760 | 11780 | 11780 | 11760 | 102 |
| 309 | 20241202 | 135200 | 844727170 | 11780 | 11770 | 11780 | 11770 | 106 |
| 310 | 20241202 | 135100 | 843479020 | 11760 | 11760 | 11760 | 11760 | 50 |
| 311 | 20241202 | 135000 | 842891020 | 11780 | 11790 | 11790 | 11750 | 100 |
| 312 | 20241202 | 134900 | 841713690 | 11760 | 11760 | 11790 | 11760 | 157 |
| 313 | 20241202 | 134800 | 839867250 | 11770 | 11760 | 11780 | 11760 | 77 |
| 314 | 20241202 | 134700 | 838961010 | 11760 | 11780 | 11780 | 11760 | 56 |
| 315 | 20241202 | 134600 | 838301750 | 11780 | 11760 | 11780 | 11760 | 58 |
| 316 | 20241202 | 134500 | 837619090 | 11750 | 11780 | 11780 | 11750 | 156 |
| 317 | 20241202 | 134400 | 835784970 | 11770 | 11770 | 11770 | 11760 | 95 |
| 318 | 20241202 | 134300 | 834667210 | 11750 | 11780 | 11780 | 11750 | 142 |
| 319 | 20241202 | 134200 | 832995530 | 11770 | 11770 | 11770 | 11770 | 76 |
| 320 | 20241202 | 134100 | 832101010 | 11770 | 11760 | 11770 | 11760 | 76 |
| 321 | 20241202 | 134000 | 831207030 | 11750 | 11750 | 11760 | 11750 | 475 |
| 322 | 20241202 | 133900 | 825622710 | 11750 | 11750 | 11750 | 11740 | 81 |
| 323 | 20241202 | 133800 | 824671090 | 11760 | 11760 | 11760 | 11740 | 85 |
| 324 | 20241202 | 133700 | 823672270 | 11760 | 11750 | 11760 | 11750 | 56 |
| 325 | 20241202 | 133600 | 823014250 | 11720 | 11740 | 11740 | 11720 | 213 |
| 326 | 20241202 | 133500 | 820515910 | 11730 | 11730 | 11730 | 11730 | 42 |
| 327 | 20241202 | 133400 | 820023250 | 11720 | 11760 | 11760 | 11720 | 71 |
| 328 | 20241202 | 133300 | 819190160 | 11760 | 11750 | 11760 | 11720 | 102 |
| 329 | 20241202 | 133200 | 817992800 | 11750 | 11720 | 11750 | 11720 | 270 |
| 330 | 20241202 | 133100 | 814825850 | 11730 | 11750 | 11750 | 11730 | 142 |
| 331 | 20241202 | 133000 | 813158200 | 11750 | 11720 | 11750 | 11720 | 98 |
| 332 | 20241202 | 132900 | 812008400 | 11720 | 11750 | 11750 | 11720 | 75 |
| 333 | 20241202 | 132800 | 811128230 | 11720 | 11740 | 11740 | 11720 | 80 |
| 334 | 20241202 | 132700 | 810190530 | 11750 | 11740 | 11750 | 11740 | 149 |
| 335 | 20241202 | 132600 | 808440320 | 11730 | 11730 | 11730 | 11730 | 0 |
| 336 | 20241202 | 132500 | 808440320 | 11730 | 11740 | 11760 | 11730 | 65 |
| 337 | 20241202 | 132400 | 807676980 | 11730 | 11740 | 11740 | 11730 | 72 |
| 338 | 20241202 | 132300 | 806832110 | 11720 | 11720 | 11720 | 11710 | 191 |
| 339 | 20241202 | 132200 | 804593990 | 11730 | 11740 | 11740 | 11730 | 102 |
| 340 | 20241202 | 132100 | 803397050 | 11720 | 11740 | 11740 | 11720 | 93 |
| 341 | 20241202 | 132000 | 802305940 | 11750 | 11750 | 11750 | 11750 | 202 |
| 342 | 20241202 | 131900 | 799932440 | 11750 | 11720 | 11750 | 11720 | 38 |
| 343 | 20241202 | 131800 | 799487050 | 11720 | 11700 | 11750 | 11700 | 318 |
| 344 | 20241202 | 131700 | 795760670 | 11720 | 11690 | 11720 | 11690 | 125 |
| 345 | 20241202 | 131600 | 794296840 | 11720 | 11700 | 11720 | 11700 | 126 |
| 346 | 20241202 | 131500 | 792821490 | 11720 | 11700 | 11720 | 11700 | 118 |
| 347 | 20241202 | 131400 | 791439710 | 11720 | 11720 | 11720 | 11720 | 57 |
| 348 | 20241202 | 131300 | 790771670 | 11710 | 11700 | 11750 | 11700 | 2111 |
| 349 | 20241202 | 131200 | 765975660 | 11700 | 11710 | 11710 | 11700 | 104 |
| 350 | 20241202 | 131100 | 764758280 | 11710 | 11690 | 11710 | 11680 | 77 |
| 351 | 20241202 | 131000 | 763858060 | 11680 | 11680 | 11680 | 11680 | 172 |
| 352 | 20241202 | 130900 | 761849100 | 11710 | 11710 | 11710 | 11700 | 118 |
| 353 | 20241202 | 130800 | 760467770 | 11700 | 11700 | 11700 | 11680 | 86 |
| 354 | 20241202 | 130700 | 759462590 | 11700 | 11680 | 11700 | 11670 | 67 |
| 355 | 20241202 | 130600 | 758679770 | 11680 | 11700 | 11700 | 11680 | 45 |
| 356 | 20241202 | 130500 | 758153690 | 11700 | 11680 | 11710 | 11680 | 213 |
| 357 | 20241202 | 130400 | 755662630 | 11710 | 11660 | 11710 | 11660 | 577 |
| 358 | 20241202 | 130300 | 748934190 | 11660 | 11670 | 11690 | 11660 | 290 |
| 359 | 20241202 | 130200 | 745550260 | 11680 | 11690 | 11690 | 11680 | 96 |
| 360 | 20241202 | 130100 | 744428440 | 11670 | 11690 | 11690 | 11670 | 127 |
| 361 | 20241202 | 130000 | 742944730 | 11690 | 11670 | 11690 | 11670 | 56 |
| 362 | 20241202 | 125900 | 742290770 | 11670 | 11690 | 11700 | 11670 | 1070 |
| 363 | 20241202 | 125800 | 729799130 | 11710 | 11690 | 11710 | 11680 | 152 |
| 364 | 20241202 | 125700 | 728022110 | 11690 | 11690 | 11690 | 11680 | 99 |
| 365 | 20241202 | 125600 | 726865310 | 11690 | 11680 | 11690 | 11680 | 37 |
| 366 | 20241202 | 125500 | 726433090 | 11700 | 11690 | 11700 | 11680 | 72 |
| 367 | 20241202 | 125400 | 725591660 | 11700 | 11690 | 11700 | 11690 | 133 |
| 368 | 20241202 | 125300 | 724035830 | 11690 | 11690 | 11690 | 11690 | 85 |
| 369 | 20241202 | 125200 | 723042180 | 11680 | 11690 | 11690 | 11680 | 195 |
| 370 | 20241202 | 125100 | 720764350 | 11690 | 11690 | 11690 | 11680 | 103 |
| 371 | 20241202 | 125000 | 719560630 | 11680 | 11690 | 11690 | 11680 | 138 |
| 372 | 20241202 | 124900 | 717947950 | 11680 | 11690 | 11690 | 11680 | 48 |
| 373 | 20241202 | 124800 | 717387070 | 11680 | 11700 | 11700 | 11680 | 51 |
| 374 | 20241202 | 124700 | 716790950 | 11680 | 11710 | 11710 | 11680 | 55 |
| 375 | 20241202 | 124600 | 716147730 | 11710 | 11680 | 11710 | 11680 | 165 |
| 376 | 20241202 | 124500 | 714216880 | 11680 | 11700 | 11700 | 11680 | 46 |
| 377 | 20241202 | 124400 | 713679460 | 11700 | 11690 | 11700 | 11680 | 101 |
| 378 | 20241202 | 124300 | 712498330 | 11690 | 11710 | 11710 | 11690 | 136 |
| 379 | 20241202 | 124200 | 710906920 | 11690 | 11690 | 11690 | 11690 | 69 |
| 380 | 20241202 | 124100 | 710100310 | 11700 | 11710 | 11710 | 11700 | 28 |
| 381 | 20241202 | 124000 | 709772470 | 11690 | 11700 | 11710 | 11690 | 178 |
| 382 | 20241202 | 123900 | 707689590 | 11710 | 11710 | 11710 | 11690 | 210 |
| 383 | 20241202 | 123800 | 705234040 | 11690 | 11710 | 11710 | 11690 | 45 |
| 384 | 20241202 | 123700 | 704707920 | 11710 | 11710 | 11710 | 11690 | 100 |
| 385 | 20241202 | 123600 | 703537760 | 11690 | 11700 | 11700 | 11690 | 77 |
| 386 | 20241202 | 123500 | 702637100 | 11700 | 11700 | 11700 | 11690 | 141 |
| 387 | 20241202 | 123400 | 700987880 | 11710 | 11700 | 11710 | 11690 | 60 |
| 388 | 20241202 | 123300 | 700286160 | 11700 | 11700 | 11700 | 11690 | 461 |
| 389 | 20241202 | 123200 | 694897020 | 11710 | 11690 | 11710 | 11690 | 235 |
| 390 | 20241202 | 123100 | 692146830 | 11700 | 11690 | 11710 | 11690 | 25 |
| 391 | 20241202 | 123000 | 691854450 | 11690 | 11700 | 11710 | 11690 | 190 |
| 392 | 20241202 | 122900 | 689632570 | 11700 | 11690 | 11700 | 11690 | 53 |
| 393 | 20241202 | 122800 | 689012920 | 11680 | 11680 | 11700 | 11680 | 177 |
| 394 | 20241202 | 122700 | 686944780 | 11680 | 11690 | 11700 | 11680 | 79 |
| 395 | 20241202 | 122600 | 686021620 | 11690 | 11680 | 11700 | 11680 | 209 |
| 396 | 20241202 | 122500 | 683580220 | 11680 | 11700 | 11710 | 11680 | 121 |
| 397 | 20241202 | 122400 | 682164500 | 11690 | 11670 | 11690 | 11670 | 183 |
| 398 | 20241202 | 122300 | 680026830 | 11680 | 11680 | 11680 | 11680 | 36 |
| 399 | 20241202 | 122200 | 679606350 | 11660 | 11690 | 11690 | 11660 | 183 |
| 400 | 20241202 | 122100 | 677471160 | 11700 | 11690 | 11700 | 11690 | 99 |
| 401 | 20241202 | 122000 | 676313440 | 11660 | 11670 | 11670 | 11660 | 54 |
| 402 | 20241202 | 121900 | 675683780 | 11680 | 11690 | 11690 | 11680 | 54 |
| 403 | 20241202 | 121800 | 675052810 | 11690 | 11690 | 11690 | 11670 | 108 |
| 404 | 20241202 | 121700 | 673791310 | 11680 | 11670 | 11680 | 11660 | 208 |
| 405 | 20241202 | 121600 | 671365080 | 11670 | 11700 | 11700 | 11670 | 77 |
| 406 | 20241202 | 121500 | 670464530 | 11690 | 11710 | 11710 | 11690 | 99 |
| 407 | 20241202 | 121400 | 669306050 | 11700 | 11670 | 11700 | 11670 | 1376 |
| 408 | 20241202 | 121300 | 653238200 | 11650 | 11700 | 11700 | 11650 | 969 |
| 409 | 20241202 | 121200 | 641928320 | 11700 | 11690 | 11700 | 11690 | 79 |
| 410 | 20241202 | 121100 | 641004450 | 11700 | 11700 | 11700 | 11700 | 8 |
| 411 | 20241202 | 121000 | 640910850 | 11700 | 11680 | 11700 | 11680 | 134 |
| 412 | 20241202 | 120900 | 639344300 | 11680 | 11660 | 11680 | 11650 | 1053 |
| 413 | 20241202 | 120800 | 627057410 | 11660 | 11670 | 11670 | 11660 | 368 |
| 414 | 20241202 | 120700 | 622763620 | 11670 | 11700 | 11700 | 11670 | 1300 |
| 415 | 20241202 | 120600 | 607589990 | 11690 | 11700 | 11700 | 11690 | 95 |
| 416 | 20241202 | 120500 | 606478970 | 11700 | 11670 | 11700 | 11670 | 61 |
| 417 | 20241202 | 120400 | 605766540 | 11690 | 11690 | 11690 | 11670 | 227 |
| 418 | 20241202 | 120300 | 603116330 | 11700 | 11680 | 11700 | 11680 | 75 |
| 419 | 20241202 | 120200 | 602239850 | 11680 | 11670 | 11680 | 11670 | 103 |
| 420 | 20241202 | 120100 | 601037310 | 11680 | 11670 | 11680 | 11670 | 55 |
| 421 | 20241202 | 120000 | 600395230 | 11680 | 11680 | 11700 | 11680 | 93 |
| 422 | 20241202 | 115900 | 599308490 | 11680 | 11670 | 11680 | 11670 | 106 |
| 423 | 20241202 | 115800 | 598070900 | 11670 | 11680 | 11690 | 11670 | 54 |
| 424 | 20241202 | 115700 | 597440030 | 11680 | 11700 | 11700 | 11680 | 97 |
| 425 | 20241202 | 115600 | 596306420 | 11680 | 11690 | 11700 | 11680 | 204 |
| 426 | 20241202 | 115500 | 593922240 | 11680 | 11680 | 11690 | 11680 | 205 |
| 427 | 20241202 | 115400 | 591527800 | 11680 | 11680 | 11690 | 11670 | 898 |
| 428 | 20241202 | 115300 | 581039710 | 11680 | 11670 | 11680 | 11660 | 110 |
| 429 | 20241202 | 115200 | 579755540 | 11660 | 11670 | 11670 | 11660 | 75 |
| 430 | 20241202 | 115100 | 578880420 | 11680 | 11690 | 11690 | 11670 | 919 |
| 431 | 20241202 | 115000 | 568146730 | 11700 | 11690 | 11710 | 11690 | 86 |
| 432 | 20241202 | 114900 | 567141210 | 11700 | 11690 | 11700 | 11690 | 89 |
| 433 | 20241202 | 114800 | 566100030 | 11690 | 11700 | 11720 | 11690 | 176 |
| 434 | 20241202 | 114700 | 564041260 | 11690 | 11690 | 11710 | 11690 | 187 |
| 435 | 20241202 | 114600 | 561854550 | 11690 | 11720 | 11720 | 11690 | 87 |
| 436 | 20241202 | 114500 | 560836250 | 11720 | 11720 | 11720 | 11710 | 117 |
| 437 | 20241202 | 114400 | 559465530 | 11710 | 11700 | 11710 | 11690 | 165 |
| 438 | 20241202 | 114300 | 557536350 | 11690 | 11690 | 11690 | 11690 | 40 |
| 439 | 20241202 | 114200 | 557068750 | 11700 | 11710 | 11720 | 11700 | 258 |
| 440 | 20241202 | 114100 | 554049180 | 11710 | 11700 | 11710 | 11700 | 68 |
| 441 | 20241202 | 114000 | 553253340 | 11710 | 11710 | 11710 | 11700 | 114 |
| 442 | 20241202 | 113900 | 551918670 | 11710 | 11700 | 11710 | 11700 | 52 |
| 443 | 20241202 | 113800 | 551310260 | 11710 | 11710 | 11710 | 11700 | 746 |
| 444 | 20241202 | 113700 | 542581170 | 11710 | 11710 | 11710 | 11700 | 168 |
| 445 | 20241202 | 113600 | 540614700 | 11710 | 11710 | 11710 | 11710 | 1 |
| 446 | 20241202 | 113500 | 540602990 | 11710 | 11720 | 11720 | 11710 | 81 |
| 447 | 20241202 | 113400 | 539654150 | 11720 | 11720 | 11720 | 11710 | 126 |
| 448 | 20241202 | 113300 | 538177830 | 11720 | 11710 | 11720 | 11710 | 108 |
| 449 | 20241202 | 113200 | 536912530 | 11700 | 11720 | 11720 | 11700 | 42 |
| 450 | 20241202 | 113100 | 536420720 | 11710 | 11710 | 11710 | 11700 | 128 |
| 451 | 20241202 | 113000 | 534922280 | 11710 | 11690 | 11710 | 11690 | 166 |
| 452 | 20241202 | 112900 | 532979440 | 11700 | 11700 | 11700 | 11690 | 232 |
| 453 | 20241202 | 112800 | 530266900 | 11700 | 11690 | 11700 | 11690 | 31 |
| 454 | 20241202 | 112700 | 529904210 | 11700 | 11710 | 11710 | 11700 | 77 |
| 455 | 20241202 | 112600 | 529002730 | 11700 | 11700 | 11710 | 11700 | 137 |
| 456 | 20241202 | 112500 | 527399160 | 11700 | 11690 | 11710 | 11690 | 191 |
| 457 | 20241202 | 112400 | 525166230 | 11700 | 11700 | 11720 | 11700 | 380 |
| 458 | 20241202 | 112300 | 520719500 | 11700 | 11740 | 11740 | 11690 | 2055 |
| 459 | 20241202 | 112200 | 496670080 | 11750 | 11750 | 11750 | 11740 | 339 |
| 460 | 20241202 | 112100 | 492687760 | 11750 | 11760 | 11760 | 11750 | 66 |
| 461 | 20241202 | 112000 | 491912040 | 11760 | 11760 | 11770 | 11760 | 86 |
| 462 | 20241202 | 111900 | 490900640 | 11770 | 11760 | 11770 | 11750 | 72 |
| 463 | 20241202 | 111800 | 490053690 | 11750 | 11750 | 11760 | 11750 | 59 |
| 464 | 20241202 | 111700 | 489360200 | 11760 | 11750 | 11760 | 11750 | 66 |
| 465 | 20241202 | 111600 | 488584430 | 11760 | 11770 | 11770 | 11760 | 90 |
| 466 | 20241202 | 111500 | 487525980 | 11750 | 11760 | 11770 | 11750 | 108 |
| 467 | 20241202 | 111400 | 486256100 | 11750 | 11740 | 11760 | 11740 | 126 |
| 468 | 20241202 | 111300 | 484776160 | 11760 | 11770 | 11770 | 11760 | 91 |
| 469 | 20241202 | 111200 | 483705360 | 11750 | 11770 | 11770 | 11750 | 147 |
| 470 | 20241202 | 111100 | 481975990 | 11780 | 11770 | 11780 | 11770 | 91 |
| 471 | 20241202 | 111000 | 480904490 | 11770 | 11760 | 11770 | 11760 | 106 |
| 472 | 20241202 | 110900 | 479657330 | 11750 | 11750 | 11750 | 11750 | 43 |
| 473 | 20241202 | 110800 | 479152080 | 11760 | 11750 | 11760 | 11750 | 74 |
| 474 | 20241202 | 110700 | 478282370 | 11770 | 11770 | 11770 | 11760 | 180 |
| 475 | 20241202 | 110600 | 476165400 | 11770 | 11730 | 11770 | 11730 | 103 |
| 476 | 20241202 | 110500 | 474956370 | 11750 | 11740 | 11750 | 11740 | 102 |
| 477 | 20241202 | 110400 | 473758870 | 11760 | 11750 | 11760 | 11740 | 120 |
| 478 | 20241202 | 110300 | 472348910 | 11750 | 11740 | 11770 | 11740 | 223 |
| 479 | 20241202 | 110200 | 469729170 | 11750 | 11760 | 11760 | 11750 | 33 |
| 480 | 20241202 | 110100 | 469341180 | 11740 | 11760 | 11760 | 11740 | 66 |
| 481 | 20241202 | 110000 | 468565900 | 11740 | 11760 | 11760 | 11740 | 107 |
| 482 | 20241202 | 105900 | 467308510 | 11760 | 11760 | 11760 | 11750 | 112 |
| 483 | 20241202 | 105800 | 465991730 | 11760 | 11770 | 11770 | 11760 | 82 |
| 484 | 20241202 | 105700 | 465027040 | 11790 | 11780 | 11790 | 11760 | 272 |
| 485 | 20241202 | 105600 | 461826300 | 11780 | 11770 | 11780 | 11760 | 106 |
| 486 | 20241202 | 105500 | 460578820 | 11750 | 11750 | 11750 | 11750 | 123 |
| 487 | 20241202 | 105400 | 459133570 | 11740 | 11740 | 11750 | 11740 | 399 |
| 488 | 20241202 | 105300 | 454449000 | 11740 | 11750 | 11750 | 11740 | 379 |
| 489 | 20241202 | 105200 | 449996100 | 11780 | 11770 | 11780 | 11750 | 460 |
| 490 | 20241202 | 105100 | 444588300 | 11770 | 11760 | 11780 | 11760 | 1384 |
| 491 | 20241202 | 105000 | 428311970 | 11760 | 11760 | 11780 | 11760 | 558 |
| 492 | 20241202 | 104900 | 421749470 | 11760 | 11790 | 11790 | 11760 | 101 |
| 493 | 20241202 | 104800 | 420560260 | 11790 | 11760 | 11790 | 11760 | 141 |
| 494 | 20241202 | 104700 | 418899830 | 11760 | 11790 | 11790 | 11760 | 60 |
| 495 | 20241202 | 104600 | 418193370 | 11780 | 11780 | 11780 | 11780 | 342 |
| 496 | 20241202 | 104500 | 414164610 | 11790 | 11780 | 11800 | 11780 | 281 |
| 497 | 20241202 | 104400 | 410852800 | 11790 | 11790 | 11790 | 11790 | 117 |
| 498 | 20241202 | 104300 | 409473370 | 11800 | 11800 | 11800 | 11800 | 21 |
| 499 | 20241202 | 104200 | 409225570 | 11790 | 11800 | 11800 | 11790 | 68 |
| 500 | 20241202 | 104100 | 408423610 | 11800 | 11790 | 11800 | 11780 | 244 |
| 501 | 20241202 | 104000 | 405547970 | 11780 | 11800 | 11800 | 11780 | 180 |
| 502 | 20241202 | 103900 | 403427150 | 11780 | 11800 | 11800 | 11780 | 152 |
| 503 | 20241202 | 103800 | 401636350 | 11800 | 11800 | 11800 | 11790 | 170 |
| 504 | 20241202 | 103700 | 399630810 | 11790 | 11790 | 11800 | 11790 | 208 |
| 505 | 20241202 | 103600 | 397178170 | 11800 | 11820 | 11820 | 11800 | 335 |
| 506 | 20241202 | 103500 | 393224280 | 11820 | 11820 | 11820 | 11800 | 58 |
| 507 | 20241202 | 103400 | 392538740 | 11820 | 11800 | 11820 | 11800 | 109 |
| 508 | 20241202 | 103300 | 391250980 | 11800 | 11800 | 11800 | 11800 | 11 |
| 509 | 20241202 | 103200 | 391121180 | 11810 | 11830 | 11830 | 11800 | 174 |
| 510 | 20241202 | 103100 | 389067440 | 11800 | 11800 | 11800 | 11800 | 123 |
| 511 | 20241202 | 103000 | 387616040 | 11800 | 11800 | 11800 | 11790 | 182 |
| 512 | 20241202 | 102900 | 385469010 | 11790 | 11800 | 11800 | 11780 | 73 |
| 513 | 20241202 | 102800 | 384608500 | 11780 | 11790 | 11790 | 11780 | 170 |
| 514 | 20241202 | 102700 | 382604360 | 11800 | 11800 | 11800 | 11790 | 121 |
| 515 | 20241202 | 102600 | 381177140 | 11800 | 11780 | 11800 | 11780 | 155 |
| 516 | 20241202 | 102500 | 379350060 | 11800 | 11800 | 11800 | 11780 | 81 |
| 517 | 20241202 | 102400 | 378395230 | 11790 | 11790 | 11790 | 11760 | 987 |
| 518 | 20241202 | 102300 | 366760390 | 11790 | 11810 | 11810 | 11790 | 2951 |
| 519 | 20241202 | 102200 | 331941010 | 11820 | 11830 | 11840 | 11820 | 653 |
| 520 | 20241202 | 102100 | 324219490 | 11830 | 11830 | 11850 | 11830 | 97 |
| 521 | 20241202 | 102000 | 323071900 | 11860 | 11850 | 11870 | 11850 | 88 |
| 522 | 20241202 | 101900 | 322028100 | 11840 | 11870 | 11870 | 11840 | 229 |
| 523 | 20241202 | 101800 | 319315600 | 11860 | 11890 | 11890 | 11860 | 40 |
| 524 | 20241202 | 101700 | 318840850 | 11870 | 11870 | 11890 | 11870 | 110 |
| 525 | 20241202 | 101600 | 317534500 | 11860 | 11840 | 11860 | 11830 | 472 |
| 526 | 20241202 | 101500 | 311943370 | 11830 | 11850 | 11850 | 11830 | 75 |
| 527 | 20241202 | 101400 | 311055640 | 11840 | 11890 | 11890 | 11840 | 86 |
| 528 | 20241202 | 101300 | 310036180 | 11890 | 11880 | 11890 | 11870 | 99 |
| 529 | 20241202 | 101200 | 308860210 | 11880 | 11870 | 11880 | 11860 | 44 |
| 530 | 20241202 | 101100 | 308338070 | 11880 | 11880 | 11890 | 11880 | 32 |
| 531 | 20241202 | 101000 | 307957630 | 11870 | 11880 | 11880 | 11870 | 192 |
| 532 | 20241202 | 100900 | 305677010 | 11880 | 11860 | 11880 | 11860 | 81 |
| 533 | 20241202 | 100800 | 304715220 | 11850 | 11850 | 11850 | 11840 | 424 |
| 534 | 20241202 | 100700 | 299690920 | 11850 | 11870 | 11870 | 11850 | 38 |
| 535 | 20241202 | 100600 | 299240220 | 11880 | 11900 | 11900 | 11880 | 1043 |
| 536 | 20241202 | 100500 | 286838740 | 11900 | 11900 | 11900 | 11900 | 93 |
| 537 | 20241202 | 100400 | 285732040 | 11900 | 11900 | 11900 | 11900 | 1348 |
| 538 | 20241202 | 100300 | 269690840 | 11910 | 11910 | 11910 | 11910 | 620 |
| 539 | 20241202 | 100200 | 262306640 | 11920 | 11950 | 11950 | 11910 | 856 |
| 540 | 20241202 | 100100 | 252086410 | 11950 | 11940 | 11950 | 11940 | 127 |
| 541 | 20241202 | 100000 | 250569190 | 11960 | 11940 | 11960 | 11940 | 33 |
| 542 | 20241202 | 095900 | 250174710 | 11940 | 11960 | 11960 | 11940 | 69 |
| 543 | 20241202 | 095800 | 249350290 | 11950 | 11940 | 11950 | 11940 | 87 |
| 544 | 20241202 | 095700 | 248310980 | 11940 | 11970 | 11970 | 11940 | 201 |
| 545 | 20241202 | 095600 | 245909100 | 11950 | 11960 | 11960 | 11950 | 47 |
| 546 | 20241202 | 095500 | 245347420 | 11970 | 11960 | 11970 | 11960 | 74 |
| 547 | 20241202 | 095400 | 244461980 | 11950 | 11950 | 11950 | 11950 | 47 |
| 548 | 20241202 | 095300 | 243900330 | 11970 | 11940 | 11970 | 11940 | 247 |
| 549 | 20241202 | 095200 | 240949200 | 11940 | 11940 | 11940 | 11940 | 36 |
| 550 | 20241202 | 095100 | 240519360 | 11960 | 11960 | 11960 | 11940 | 214 |
| 551 | 20241202 | 095000 | 237962960 | 11960 | 11960 | 11980 | 11960 | 641 |
| 552 | 20241202 | 094900 | 230295740 | 11980 | 11970 | 11980 | 11960 | 697 |
| 553 | 20241202 | 094800 | 221957640 | 11970 | 11990 | 12000 | 11970 | 520 |
| 554 | 20241202 | 094700 | 215729240 | 12000 | 12000 | 12010 | 11990 | 96 |
| 555 | 20241202 | 094600 | 214577600 | 11990 | 12010 | 12010 | 11990 | 75 |
| 556 | 20241202 | 094500 | 213677910 | 11990 | 11990 | 11990 | 11990 | 37 |
| 557 | 20241202 | 094400 | 213234280 | 12010 | 12010 | 12010 | 11990 | 244 |
| 558 | 20241202 | 094300 | 210306900 | 11990 | 11990 | 12000 | 11980 | 569 |
| 559 | 20241202 | 094200 | 203481780 | 11980 | 11980 | 11980 | 11970 | 162 |
| 560 | 20241202 | 094100 | 201541220 | 11990 | 11990 | 11990 | 11970 | 58 |
| 561 | 20241202 | 094000 | 200846830 | 11990 | 11950 | 11990 | 11950 | 776 |
| 562 | 20241202 | 093900 | 191547780 | 11990 | 11910 | 11990 | 11910 | 1682 |
| 563 | 20241202 | 093800 | 171422530 | 11920 | 11910 | 11920 | 11910 | 36 |
| 564 | 20241202 | 093700 | 170993420 | 11910 | 11910 | 11910 | 11910 | 226 |
| 565 | 20241202 | 093600 | 168301760 | 11910 | 11910 | 11930 | 11900 | 218 |
| 566 | 20241202 | 093500 | 165705420 | 11900 | 11880 | 11920 | 11880 | 448 |
| 567 | 20241202 | 093400 | 160375020 | 11880 | 11870 | 11890 | 11870 | 53 |
| 568 | 20241202 | 093300 | 159745880 | 11880 | 11850 | 11880 | 11840 | 636 |
| 569 | 20241202 | 093200 | 152199390 | 11840 | 11850 | 11850 | 11840 | 49 |
| 570 | 20241202 | 093100 | 151618800 | 11860 | 11860 | 11870 | 11860 | 160 |
| 571 | 20241202 | 093000 | 149720550 | 11870 | 11830 | 11870 | 11830 | 493 |
| 572 | 20241202 | 092900 | 143882150 | 11820 | 11810 | 11820 | 11810 | 186 |
| 573 | 20241202 | 092800 | 141684240 | 11800 | 11790 | 11800 | 11790 | 73 |
| 574 | 20241202 | 092700 | 140823300 | 11790 | 11800 | 11800 | 11790 | 170 |
| 575 | 20241202 | 092600 | 138817850 | 11800 | 11800 | 11800 | 11800 | 46 |
| 576 | 20241202 | 092500 | 138275050 | 11800 | 11780 | 11800 | 11780 | 141 |
| 577 | 20241202 | 092400 | 136612340 | 11780 | 11750 | 11780 | 11750 | 192 |
| 578 | 20241202 | 092300 | 134352740 | 11750 | 11760 | 11760 | 11750 | 226 |
| 579 | 20241202 | 092200 | 131696190 | 11770 | 11800 | 11800 | 11770 | 162 |
| 580 | 20241202 | 092100 | 129786180 | 11790 | 11800 | 11810 | 11790 | 80 |
| 581 | 20241202 | 092000 | 128842660 | 11790 | 11800 | 11800 | 11790 | 732 |
| 582 | 20241202 | 091900 | 120206270 | 11800 | 11810 | 11810 | 11800 | 298 |
| 583 | 20241202 | 091800 | 116687160 | 11810 | 11840 | 11850 | 11810 | 556 |
| 584 | 20241202 | 091700 | 110113350 | 11830 | 11810 | 11830 | 11810 | 270 |
| 585 | 20241202 | 091600 | 106923810 | 11810 | 11830 | 11830 | 11810 | 892 |
| 586 | 20241202 | 091500 | 96386700 | 11830 | 11850 | 11850 | 11830 | 2546 |
| 587 | 20241202 | 091400 | 66243770 | 11850 | 11870 | 11870 | 11850 | 289 |
| 588 | 20241202 | 091300 | 62816550 | 11880 | 11860 | 11880 | 11860 | 120 |
| 589 | 20241202 | 091200 | 61390980 | 11860 | 11850 | 11860 | 11850 | 261 |
| 590 | 20241202 | 091100 | 58298110 | 11880 | 11860 | 11880 | 11850 | 56 |
| 591 | 20241202 | 091000 | 57634350 | 11850 | 11850 | 11870 | 11850 | 58 |
| 592 | 20241202 | 090900 | 56947030 | 11830 | 11860 | 11860 | 11830 | 187 |
| 593 | 20241202 | 090800 | 54733290 | 11810 | 11850 | 11850 | 11800 | 648 |
| 594 | 20241202 | 090700 | 47079020 | 11850 | 11890 | 11890 | 11850 | 130 |
| 595 | 20241202 | 090600 | 45534320 | 11890 | 11980 | 11980 | 11890 | 2274 |
| 596 | 20241202 | 090500 | 18390740 | 12010 | 12010 | 12010 | 12010 | 3 |
| 597 | 20241202 | 090400 | 18354710 | 11970 | 11970 | 11970 | 11970 | 107 |
| 598 | 20241202 | 090300 | 17073920 | 11970 | 11970 | 11970 | 11970 | 54 |
| 599 | 20241202 | 090200 | 16427540 | 11970 | 11970 | 11970 | 11970 | 936 |
| 600 | 20241202 | 090100 | 5223620 | 11970 | 11960 | 11970 | 11960 | 72 |
| 601 | 20241202 | 090000 | 4362120 | 11960 | 11960 | 11960 | 11960 | 240 |