28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 183800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 7191 |
| 3 | 20241209 | 183700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 4 | 20241209 | 183600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 5 | 20241209 | 183500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 6 | 20241209 | 183400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 7 | 20241209 | 183300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 8 | 20241209 | 183200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 9 | 20241209 | 183100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 10 | 20241209 | 183000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 11 | 20241209 | 182900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 12 | 20241209 | 182800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 13 | 20241209 | 182700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 14 | 20241209 | 182600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 15 | 20241209 | 182500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 16 | 20241209 | 182400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 17 | 20241209 | 182300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 18 | 20241209 | 182200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 19 | 20241209 | 182100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 20 | 20241209 | 182000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 21 | 20241209 | 181900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 22 | 20241209 | 181800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 23 | 20241209 | 181700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 24 | 20241209 | 181600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 25 | 20241209 | 181500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 26 | 20241209 | 181400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 27 | 20241209 | 181300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 28 | 20241209 | 181200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 29 | 20241209 | 181100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 30 | 20241209 | 181000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 31 | 20241209 | 180900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 32 | 20241209 | 180800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 7191 |
| 33 | 20241209 | 180700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 34 | 20241209 | 180600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 35 | 20241209 | 180500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 36 | 20241209 | 180400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 37 | 20241209 | 180300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 38 | 20241209 | 180200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 39 | 20241209 | 180100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 40 | 20241209 | 180000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 41 | 20241209 | 175900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 42 | 20241209 | 175800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 43 | 20241209 | 175700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 44 | 20241209 | 175600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 45 | 20241209 | 175500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 46 | 20241209 | 175400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 47 | 20241209 | 175300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 48 | 20241209 | 175200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 49 | 20241209 | 175100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 50 | 20241209 | 175000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 51 | 20241209 | 174900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 52 | 20241209 | 174800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 53 | 20241209 | 174700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 54 | 20241209 | 174600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 55 | 20241209 | 174500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 56 | 20241209 | 174400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 57 | 20241209 | 174300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 58 | 20241209 | 174200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 59 | 20241209 | 174100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 60 | 20241209 | 174000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 61 | 20241209 | 173900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 62 | 20241209 | 173800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 7191 |
| 63 | 20241209 | 173700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 64 | 20241209 | 173600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 65 | 20241209 | 173500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 66 | 20241209 | 173400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 67 | 20241209 | 173300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 68 | 20241209 | 173200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 69 | 20241209 | 173100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 70 | 20241209 | 173000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 71 | 20241209 | 172900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 72 | 20241209 | 172800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 73 | 20241209 | 172700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 74 | 20241209 | 172600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 75 | 20241209 | 172500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 76 | 20241209 | 172400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 77 | 20241209 | 172300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 78 | 20241209 | 172200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 79 | 20241209 | 172100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 80 | 20241209 | 172000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 81 | 20241209 | 171900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 82 | 20241209 | 171800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 83 | 20241209 | 171700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 84 | 20241209 | 171600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 85 | 20241209 | 171500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 86 | 20241209 | 171400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 87 | 20241209 | 171300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 88 | 20241209 | 171200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 89 | 20241209 | 171100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 90 | 20241209 | 171000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 91 | 20241209 | 170900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 92 | 20241209 | 170800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 7191 |
| 93 | 20241209 | 170700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 94 | 20241209 | 170600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 95 | 20241209 | 170500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 96 | 20241209 | 170400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 97 | 20241209 | 170300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 98 | 20241209 | 170200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 99 | 20241209 | 170100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 100 | 20241209 | 170000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 101 | 20241209 | 165900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 102 | 20241209 | 165800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 103 | 20241209 | 165700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 104 | 20241209 | 165600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 105 | 20241209 | 165500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 106 | 20241209 | 165400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 107 | 20241209 | 165300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 108 | 20241209 | 165200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 109 | 20241209 | 165100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 110 | 20241209 | 165000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 111 | 20241209 | 164900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 112 | 20241209 | 164800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 113 | 20241209 | 164700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 114 | 20241209 | 164600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 115 | 20241209 | 164500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 116 | 20241209 | 164400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 117 | 20241209 | 164300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 118 | 20241209 | 164200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 119 | 20241209 | 164100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 120 | 20241209 | 164000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 121 | 20241209 | 163900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 122 | 20241209 | 163800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 7191 |
| 123 | 20241209 | 163700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 124 | 20241209 | 163600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 125 | 20241209 | 163500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 126 | 20241209 | 163400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 127 | 20241209 | 163300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 128 | 20241209 | 163200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 129 | 20241209 | 163100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 130 | 20241209 | 163000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 131 | 20241209 | 162900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 132 | 20241209 | 162800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 133 | 20241209 | 162700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 134 | 20241209 | 162600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 135 | 20241209 | 162500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 136 | 20241209 | 162400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 137 | 20241209 | 162300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 138 | 20241209 | 162200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 139 | 20241209 | 162100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 140 | 20241209 | 162000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 141 | 20241209 | 161900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 142 | 20241209 | 161800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 143 | 20241209 | 161700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 144 | 20241209 | 161600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 145 | 20241209 | 161500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 146 | 20241209 | 161400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 147 | 20241209 | 161300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 148 | 20241209 | 161200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 149 | 20241209 | 161100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 150 | 20241209 | 161000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 151 | 20241209 | 160900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 152 | 20241209 | 160800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 7191 |
| 153 | 20241209 | 160700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 154 | 20241209 | 160600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 155 | 20241209 | 160500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 156 | 20241209 | 160400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 157 | 20241209 | 160300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 158 | 20241209 | 160200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 159 | 20241209 | 160100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 160 | 20241209 | 160000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 161 | 20241209 | 155900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 162 | 20241209 | 155800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 163 | 20241209 | 155700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 164 | 20241209 | 155600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 165 | 20241209 | 155500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 166 | 20241209 | 155400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 167 | 20241209 | 155300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 168 | 20241209 | 155200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 169 | 20241209 | 155100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 170 | 20241209 | 155000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 171 | 20241209 | 154900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 172 | 20241209 | 154800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 173 | 20241209 | 154700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 174 | 20241209 | 154600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 175 | 20241209 | 154500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 176 | 20241209 | 154400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 177 | 20241209 | 154300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 178 | 20241209 | 154200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 179 | 20241209 | 154100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 180 | 20241209 | 154000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 181 | 20241209 | 153900 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 182 | 20241209 | 153800 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 7191 |
| 183 | 20241209 | 153700 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 184 | 20241209 | 153600 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 185 | 20241209 | 153500 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 186 | 20241209 | 153400 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 187 | 20241209 | 153300 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 188 | 20241209 | 153200 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 189 | 20241209 | 153100 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 0 |
| 190 | 20241209 | 153000 | 1731898170 | 4595 | 4595 | 4595 | 4595 | 7191 |
| 191 | 20241209 | 152900 | 1698855525 | 4620 | 4620 | 4620 | 4620 | 0 |
| 192 | 20241209 | 152800 | 1698855525 | 4620 | 4620 | 4620 | 4620 | 0 |
| 193 | 20241209 | 152700 | 1698855525 | 4620 | 4620 | 4620 | 4620 | 0 |
| 194 | 20241209 | 152600 | 1698855525 | 4620 | 4620 | 4620 | 4620 | 0 |
| 195 | 20241209 | 152500 | 1698855525 | 4620 | 4620 | 4620 | 4620 | 0 |
| 196 | 20241209 | 152400 | 1698855525 | 4620 | 4620 | 4620 | 4620 | 0 |
| 197 | 20241209 | 152300 | 1698855525 | 4620 | 4620 | 4620 | 4620 | 0 |
| 198 | 20241209 | 152200 | 1698855525 | 4620 | 4620 | 4620 | 4620 | 0 |
| 199 | 20241209 | 152100 | 1698855525 | 4620 | 4620 | 4620 | 4620 | 0 |
| 200 | 20241209 | 152000 | 1698855525 | 4620 | 4620 | 4620 | 4620 | 0 |
| 201 | 20241209 | 151900 | 1698855525 | 4620 | 4600 | 4620 | 4595 | 1473 |
| 202 | 20241209 | 151800 | 1692077625 | 4610 | 4600 | 4620 | 4600 | 4685 |
| 203 | 20241209 | 151700 | 1670469180 | 4615 | 4600 | 4615 | 4600 | 2627 |
| 204 | 20241209 | 151600 | 1658357670 | 4630 | 4630 | 4630 | 4630 | 30 |
| 205 | 20241209 | 151500 | 1658218770 | 4630 | 4630 | 4630 | 4630 | 1 |
| 206 | 20241209 | 151400 | 1658214140 | 4595 | 4595 | 4630 | 4595 | 2804 |
| 207 | 20241209 | 151300 | 1645329690 | 4595 | 4635 | 4640 | 4595 | 7024 |
| 208 | 20241209 | 151200 | 1613044740 | 4635 | 4615 | 4635 | 4610 | 244 |
| 209 | 20241209 | 151100 | 1611919045 | 4615 | 4615 | 4615 | 4615 | 270 |
| 210 | 20241209 | 151000 | 1610672995 | 4610 | 4620 | 4620 | 4610 | 174 |
| 211 | 20241209 | 150900 | 1609870685 | 4655 | 4655 | 4655 | 4655 | 0 |
| 212 | 20241209 | 150800 | 1609870685 | 4655 | 4620 | 4655 | 4620 | 118 |
| 213 | 20241209 | 150700 | 1609325490 | 4630 | 4630 | 4630 | 4630 | 3 |
| 214 | 20241209 | 150600 | 1609311600 | 4630 | 4630 | 4630 | 4630 | 500 |
| 215 | 20241209 | 150500 | 1606996600 | 4655 | 4655 | 4660 | 4655 | 2121 |
| 216 | 20241209 | 150400 | 1597123340 | 4650 | 4635 | 4650 | 4635 | 2897 |
| 217 | 20241209 | 150300 | 1583660525 | 4655 | 4640 | 4655 | 4640 | 26 |
| 218 | 20241209 | 150200 | 1583539870 | 4660 | 4660 | 4660 | 4660 | 0 |
| 219 | 20241209 | 150100 | 1583539870 | 4660 | 4660 | 4660 | 4635 | 571 |
| 220 | 20241209 | 150000 | 1580882135 | 4655 | 4650 | 4655 | 4645 | 304 |
| 221 | 20241209 | 145900 | 1579468545 | 4650 | 4645 | 4650 | 4640 | 941 |
| 222 | 20241209 | 145800 | 1575098400 | 4645 | 4645 | 4645 | 4645 | 0 |
| 223 | 20241209 | 145700 | 1575098400 | 4645 | 4645 | 4645 | 4645 | 700 |
| 224 | 20241209 | 145600 | 1571846900 | 4640 | 4630 | 4640 | 4600 | 2644 |
| 225 | 20241209 | 145500 | 1559602655 | 4600 | 4600 | 4600 | 4600 | 40 |
| 226 | 20241209 | 145400 | 1559418655 | 4600 | 4610 | 4625 | 4595 | 4465 |
| 227 | 20241209 | 145300 | 1538871630 | 4625 | 4610 | 4625 | 4605 | 491 |
| 228 | 20241209 | 145200 | 1536605505 | 4605 | 4605 | 4605 | 4605 | 25 |
| 229 | 20241209 | 145100 | 1536490380 | 4620 | 4625 | 4625 | 4620 | 408 |
| 230 | 20241209 | 145000 | 1534604750 | 4620 | 4620 | 4620 | 4620 | 314 |
| 231 | 20241209 | 144900 | 1533154070 | 4620 | 4620 | 4620 | 4620 | 0 |
| 232 | 20241209 | 144800 | 1533154070 | 4620 | 4620 | 4620 | 4620 | 0 |
| 233 | 20241209 | 144700 | 1533154070 | 4620 | 4625 | 4625 | 4620 | 920 |
| 234 | 20241209 | 144600 | 1528903620 | 4625 | 4625 | 4625 | 4625 | 0 |
| 235 | 20241209 | 144500 | 1528903620 | 4625 | 4625 | 4625 | 4625 | 0 |
| 236 | 20241209 | 144400 | 1528903620 | 4625 | 4630 | 4630 | 4625 | 325 |
| 237 | 20241209 | 144300 | 1527400490 | 4640 | 4640 | 4640 | 4640 | 50 |
| 238 | 20241209 | 144200 | 1527168490 | 4640 | 4640 | 4640 | 4640 | 62 |
| 239 | 20241209 | 144100 | 1526880810 | 4640 | 4625 | 4640 | 4625 | 2506 |
| 240 | 20241209 | 144000 | 1515263815 | 4600 | 4600 | 4620 | 4600 | 910 |
| 241 | 20241209 | 143900 | 1511070815 | 4600 | 4625 | 4625 | 4600 | 1162 |
| 242 | 20241209 | 143800 | 1505715290 | 4625 | 4625 | 4625 | 4625 | 67 |
| 243 | 20241209 | 143700 | 1505405415 | 4605 | 4615 | 4620 | 4605 | 441 |
| 244 | 20241209 | 143600 | 1503372900 | 4605 | 4605 | 4605 | 4605 | 0 |
| 245 | 20241209 | 143500 | 1503372900 | 4605 | 4605 | 4605 | 4605 | 0 |
| 246 | 20241209 | 143400 | 1503372900 | 4605 | 4610 | 4610 | 4605 | 1754 |
| 247 | 20241209 | 143300 | 1495293980 | 4610 | 4620 | 4640 | 4600 | 12940 |
| 248 | 20241209 | 143200 | 1435629415 | 4625 | 4640 | 4640 | 4625 | 7335 |
| 249 | 20241209 | 143100 | 1401655930 | 4640 | 4645 | 4645 | 4640 | 1261 |
| 250 | 20241209 | 143000 | 1395803740 | 4645 | 4650 | 4650 | 4645 | 620 |
| 251 | 20241209 | 142900 | 1392923800 | 4670 | 4645 | 4670 | 4645 | 450 |
| 252 | 20241209 | 142800 | 1390828550 | 4645 | 4680 | 4680 | 4645 | 627 |
| 253 | 20241209 | 142700 | 1387914740 | 4645 | 4645 | 4645 | 4645 | 1194 |
| 254 | 20241209 | 142600 | 1382368610 | 4645 | 4645 | 4645 | 4645 | 0 |
| 255 | 20241209 | 142500 | 1382368610 | 4645 | 4650 | 4650 | 4645 | 1440 |
| 256 | 20241209 | 142400 | 1375677850 | 4645 | 4645 | 4645 | 4645 | 0 |
| 257 | 20241209 | 142300 | 1375677850 | 4645 | 4675 | 4675 | 4645 | 1050 |
| 258 | 20241209 | 142200 | 1370788070 | 4695 | 4695 | 4695 | 4695 | 51 |
| 259 | 20241209 | 142100 | 1370548625 | 4690 | 4690 | 4690 | 4690 | 2467 |
| 260 | 20241209 | 142000 | 1358978395 | 4690 | 4685 | 4690 | 4685 | 533 |
| 261 | 20241209 | 141900 | 1356479490 | 4670 | 4670 | 4670 | 4670 | 0 |
| 262 | 20241209 | 141800 | 1356479490 | 4670 | 4670 | 4670 | 4670 | 0 |
| 263 | 20241209 | 141700 | 1356479490 | 4670 | 4670 | 4670 | 4670 | 0 |
| 264 | 20241209 | 141600 | 1356479490 | 4670 | 4685 | 4685 | 4670 | 31 |
| 265 | 20241209 | 141500 | 1356334555 | 4685 | 4685 | 4685 | 4685 | 0 |
| 266 | 20241209 | 141400 | 1356334555 | 4685 | 4685 | 4685 | 4685 | 80 |
| 267 | 20241209 | 141300 | 1355959755 | 4685 | 4690 | 4690 | 4685 | 540 |
| 268 | 20241209 | 141200 | 1353427655 | 4685 | 4685 | 4685 | 4685 | 500 |
| 269 | 20241209 | 141100 | 1351085155 | 4685 | 4685 | 4685 | 4685 | 510 |
| 270 | 20241209 | 141000 | 1348695805 | 4685 | 4680 | 4685 | 4680 | 7 |
| 271 | 20241209 | 140900 | 1348663015 | 4660 | 4660 | 4660 | 4660 | 514 |
| 272 | 20241209 | 140800 | 1346267775 | 4685 | 4685 | 4685 | 4685 | 0 |
| 273 | 20241209 | 140700 | 1346267775 | 4685 | 4660 | 4685 | 4655 | 12 |
| 274 | 20241209 | 140600 | 1346211835 | 4660 | 4660 | 4660 | 4660 | 290 |
| 275 | 20241209 | 140500 | 1344860435 | 4655 | 4670 | 4670 | 4655 | 198 |
| 276 | 20241209 | 140400 | 1343937425 | 4655 | 4690 | 4690 | 4655 | 844 |
| 277 | 20241209 | 140300 | 1340005330 | 4665 | 4680 | 4680 | 4665 | 4100 |
| 278 | 20241209 | 140200 | 1320878335 | 4680 | 4700 | 4700 | 4680 | 313 |
| 279 | 20241209 | 140100 | 1319409280 | 4695 | 4695 | 4695 | 4695 | 0 |
| 280 | 20241209 | 140000 | 1319409280 | 4695 | 4695 | 4695 | 4695 | 0 |
| 281 | 20241209 | 135900 | 1319409280 | 4695 | 4695 | 4695 | 4695 | 100 |
| 282 | 20241209 | 135800 | 1318939780 | 4695 | 4695 | 4695 | 4695 | 0 |
| 283 | 20241209 | 135700 | 1318939780 | 4695 | 4710 | 4710 | 4695 | 315 |
| 284 | 20241209 | 135600 | 1317456330 | 4710 | 4710 | 4710 | 4710 | 300 |
| 285 | 20241209 | 135500 | 1316043330 | 4710 | 4710 | 4710 | 4710 | 1 |
| 286 | 20241209 | 135400 | 1316038620 | 4715 | 4715 | 4715 | 4715 | 747 |
| 287 | 20241209 | 135300 | 1312516515 | 4710 | 4675 | 4710 | 4675 | 5612 |
| 288 | 20241209 | 135200 | 1286182300 | 4680 | 4670 | 4680 | 4670 | 3 |
| 289 | 20241209 | 135100 | 1286168280 | 4680 | 4655 | 4680 | 4655 | 1330 |
| 290 | 20241209 | 135000 | 1279965965 | 4655 | 4655 | 4655 | 4655 | 0 |
| 291 | 20241209 | 134900 | 1279965965 | 4655 | 4650 | 4655 | 4650 | 229 |
| 292 | 20241209 | 134800 | 1278900370 | 4650 | 4655 | 4655 | 4650 | 31 |
| 293 | 20241209 | 134700 | 1278756165 | 4655 | 4650 | 4655 | 4645 | 1758 |
| 294 | 20241209 | 134600 | 1270583450 | 4650 | 4650 | 4655 | 4650 | 826 |
| 295 | 20241209 | 134500 | 1266742545 | 4655 | 4655 | 4655 | 4655 | 464 |
| 296 | 20241209 | 134400 | 1264582625 | 4655 | 4660 | 4660 | 4655 | 926 |
| 297 | 20241209 | 134300 | 1260270610 | 4660 | 4665 | 4665 | 4660 | 358 |
| 298 | 20241209 | 134200 | 1258601330 | 4665 | 4665 | 4665 | 4665 | 800 |
| 299 | 20241209 | 134100 | 1254869330 | 4665 | 4665 | 4665 | 4665 | 161 |
| 300 | 20241209 | 134000 | 1254118265 | 4680 | 4680 | 4680 | 4665 | 1004 |
| 301 | 20241209 | 133900 | 1249434545 | 4665 | 4670 | 4670 | 4665 | 1089 |
| 302 | 20241209 | 133800 | 1244354335 | 4680 | 4670 | 4680 | 4670 | 3 |
| 303 | 20241209 | 133700 | 1244340305 | 4670 | 4665 | 4670 | 4665 | 314 |
| 304 | 20241209 | 133600 | 1242875490 | 4665 | 4670 | 4670 | 4665 | 4 |
| 305 | 20241209 | 133500 | 1242856820 | 4670 | 4670 | 4670 | 4670 | 2 |
| 306 | 20241209 | 133400 | 1242847480 | 4660 | 4660 | 4660 | 4660 | 5 |
| 307 | 20241209 | 133300 | 1242824180 | 4660 | 4670 | 4670 | 4660 | 586 |
| 308 | 20241209 | 133200 | 1240093220 | 4660 | 4660 | 4660 | 4660 | 0 |
| 309 | 20241209 | 133100 | 1240093220 | 4660 | 4670 | 4670 | 4660 | 39 |
| 310 | 20241209 | 133000 | 1239911270 | 4670 | 4670 | 4670 | 4670 | 0 |
| 311 | 20241209 | 132900 | 1239911270 | 4670 | 4670 | 4670 | 4670 | 15 |
| 312 | 20241209 | 132800 | 1239841220 | 4680 | 4680 | 4680 | 4680 | 60 |
| 313 | 20241209 | 132700 | 1239560420 | 4680 | 4680 | 4680 | 4680 | 21 |
| 314 | 20241209 | 132600 | 1239462140 | 4680 | 4680 | 4680 | 4680 | 0 |
| 315 | 20241209 | 132500 | 1239462140 | 4680 | 4670 | 4680 | 4670 | 44 |
| 316 | 20241209 | 132400 | 1239256600 | 4670 | 4670 | 4670 | 4670 | 2 |
| 317 | 20241209 | 132300 | 1239247260 | 4670 | 4670 | 4670 | 4645 | 475 |
| 318 | 20241209 | 132200 | 1237040525 | 4670 | 4680 | 4680 | 4670 | 56 |
| 319 | 20241209 | 132100 | 1236778985 | 4680 | 4675 | 4680 | 4675 | 693 |
| 320 | 20241209 | 132000 | 1233538200 | 4675 | 4640 | 4675 | 4640 | 274 |
| 321 | 20241209 | 131900 | 1232266770 | 4680 | 4675 | 4680 | 4675 | 635 |
| 322 | 20241209 | 131800 | 1229298040 | 4675 | 4650 | 4675 | 4635 | 4319 |
| 323 | 20241209 | 131700 | 1209189420 | 4650 | 4650 | 4650 | 4650 | 39 |
| 324 | 20241209 | 131600 | 1209008070 | 4655 | 4670 | 4670 | 4655 | 421 |
| 325 | 20241209 | 131500 | 1207042165 | 4675 | 4675 | 4675 | 4675 | 0 |
| 326 | 20241209 | 131400 | 1207042165 | 4675 | 4675 | 4675 | 4675 | 10 |
| 327 | 20241209 | 131300 | 1206995415 | 4675 | 4675 | 4675 | 4675 | 2 |
| 328 | 20241209 | 131200 | 1206986065 | 4670 | 4660 | 4670 | 4660 | 952 |
| 329 | 20241209 | 131100 | 1202546150 | 4660 | 4635 | 4660 | 4635 | 334 |
| 330 | 20241209 | 131000 | 1200998010 | 4635 | 4635 | 4635 | 4635 | 0 |
| 331 | 20241209 | 130900 | 1200998010 | 4635 | 4635 | 4635 | 4635 | 53 |
| 332 | 20241209 | 130800 | 1200752355 | 4665 | 4665 | 4665 | 4635 | 227 |
| 333 | 20241209 | 130700 | 1199699760 | 4665 | 4635 | 4665 | 4635 | 2044 |
| 334 | 20241209 | 130600 | 1190225760 | 4635 | 4640 | 4640 | 4635 | 334 |
| 335 | 20241209 | 130500 | 1188677645 | 4635 | 4635 | 4635 | 4635 | 1000 |
| 336 | 20241209 | 130400 | 1184042645 | 4635 | 4665 | 4665 | 4630 | 608 |
| 337 | 20241209 | 130300 | 1181226300 | 4690 | 4690 | 4690 | 4690 | 0 |
| 338 | 20241209 | 130200 | 1181226300 | 4690 | 4690 | 4690 | 4690 | 0 |
| 339 | 20241209 | 130100 | 1181226300 | 4690 | 4690 | 4690 | 4690 | 0 |
| 340 | 20241209 | 130000 | 1181226300 | 4690 | 4665 | 4690 | 4630 | 7684 |
| 341 | 20241209 | 125900 | 1145540725 | 4665 | 4665 | 4665 | 4665 | 1 |
| 342 | 20241209 | 125800 | 1145536060 | 4665 | 4665 | 4665 | 4665 | 240 |
| 343 | 20241209 | 125700 | 1144416460 | 4665 | 4665 | 4665 | 4665 | 21 |
| 344 | 20241209 | 125600 | 1144318495 | 4665 | 4670 | 4670 | 4665 | 443 |
| 345 | 20241209 | 125500 | 1142251630 | 4670 | 4680 | 4680 | 4670 | 172 |
| 346 | 20241209 | 125400 | 1141447980 | 4695 | 4695 | 4695 | 4695 | 500 |
| 347 | 20241209 | 125300 | 1139100480 | 4695 | 4695 | 4695 | 4695 | 21 |
| 348 | 20241209 | 125200 | 1139001885 | 4695 | 4695 | 4695 | 4685 | 123 |
| 349 | 20241209 | 125100 | 1138424500 | 4700 | 4670 | 4700 | 4670 | 95 |
| 350 | 20241209 | 125000 | 1137980410 | 4670 | 4695 | 4695 | 4670 | 16 |
| 351 | 20241209 | 124900 | 1137905315 | 4665 | 4665 | 4665 | 4665 | 7 |
| 352 | 20241209 | 124800 | 1137872660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 353 | 20241209 | 124700 | 1137872660 | 4650 | 4700 | 4700 | 4650 | 10001 |
| 354 | 20241209 | 124600 | 1091075925 | 4695 | 4695 | 4695 | 4695 | 0 |
| 355 | 20241209 | 124500 | 1091075925 | 4695 | 4695 | 4695 | 4695 | 0 |
| 356 | 20241209 | 124400 | 1091075925 | 4695 | 4695 | 4695 | 4695 | 100 |
| 357 | 20241209 | 124300 | 1090606425 | 4690 | 4690 | 4690 | 4690 | 0 |
| 358 | 20241209 | 124200 | 1090606425 | 4690 | 4690 | 4690 | 4690 | 0 |
| 359 | 20241209 | 124100 | 1090606425 | 4690 | 4690 | 4690 | 4690 | 0 |
| 360 | 20241209 | 124000 | 1090606425 | 4690 | 4690 | 4690 | 4690 | 560 |
| 361 | 20241209 | 123900 | 1087980025 | 4690 | 4690 | 4690 | 4690 | 250 |
| 362 | 20241209 | 123800 | 1086807525 | 4690 | 4695 | 4695 | 4690 | 755 |
| 363 | 20241209 | 123700 | 1083263800 | 4690 | 4700 | 4700 | 4690 | 1020 |
| 364 | 20241209 | 123600 | 1078479230 | 4700 | 4700 | 4700 | 4700 | 12 |
| 365 | 20241209 | 123500 | 1078422830 | 4700 | 4705 | 4705 | 4700 | 1557 |
| 366 | 20241209 | 123400 | 1071104925 | 4700 | 4700 | 4700 | 4700 | 50 |
| 367 | 20241209 | 123300 | 1070869925 | 4690 | 4700 | 4700 | 4690 | 201 |
| 368 | 20241209 | 123200 | 1069926465 | 4700 | 4700 | 4700 | 4700 | 5 |
| 369 | 20241209 | 123100 | 1069902965 | 4700 | 4700 | 4700 | 4700 | 909 |
| 370 | 20241209 | 123000 | 1065630665 | 4700 | 4690 | 4700 | 4690 | 1766 |
| 371 | 20241209 | 122900 | 1057336970 | 4690 | 4690 | 4690 | 4690 | 15 |
| 372 | 20241209 | 122800 | 1057266620 | 4690 | 4690 | 4690 | 4690 | 200 |
| 373 | 20241209 | 122700 | 1056328620 | 4690 | 4690 | 4690 | 4690 | 0 |
| 374 | 20241209 | 122600 | 1056328620 | 4690 | 4690 | 4690 | 4685 | 606 |
| 375 | 20241209 | 122500 | 1053487010 | 4690 | 4695 | 4695 | 4685 | 107 |
| 376 | 20241209 | 122400 | 1052985205 | 4685 | 4690 | 4690 | 4685 | 2072 |
| 377 | 20241209 | 122300 | 1043267850 | 4690 | 4690 | 4690 | 4690 | 2 |
| 378 | 20241209 | 122200 | 1043258470 | 4690 | 4690 | 4690 | 4690 | 0 |
| 379 | 20241209 | 122100 | 1043258470 | 4690 | 4675 | 4690 | 4675 | 306 |
| 380 | 20241209 | 122000 | 1041826345 | 4690 | 4690 | 4690 | 4690 | 0 |
| 381 | 20241209 | 121900 | 1041826345 | 4690 | 4690 | 4690 | 4690 | 0 |
| 382 | 20241209 | 121800 | 1041826345 | 4690 | 4690 | 4690 | 4690 | 0 |
| 383 | 20241209 | 121700 | 1041826345 | 4690 | 4690 | 4690 | 4690 | 11 |
| 384 | 20241209 | 121600 | 1041774755 | 4690 | 4690 | 4690 | 4690 | 51 |
| 385 | 20241209 | 121500 | 1041535565 | 4670 | 4670 | 4670 | 4670 | 0 |
| 386 | 20241209 | 121400 | 1041535565 | 4670 | 4675 | 4675 | 4670 | 203 |
| 387 | 20241209 | 121300 | 1040587005 | 4670 | 4670 | 4670 | 4670 | 0 |
| 388 | 20241209 | 121200 | 1040587005 | 4670 | 4695 | 4695 | 4670 | 199 |
| 389 | 20241209 | 121100 | 1039656690 | 4690 | 4690 | 4690 | 4690 | 194 |
| 390 | 20241209 | 121000 | 1038746830 | 4690 | 4690 | 4690 | 4690 | 54 |
| 391 | 20241209 | 120900 | 1038493570 | 4690 | 4690 | 4690 | 4690 | 4 |
| 392 | 20241209 | 120800 | 1038474810 | 4695 | 4685 | 4695 | 4685 | 1255 |
| 393 | 20241209 | 120700 | 1032589700 | 4685 | 4690 | 4690 | 4685 | 79 |
| 394 | 20241209 | 120600 | 1032219535 | 4690 | 4690 | 4690 | 4690 | 60 |
| 395 | 20241209 | 120500 | 1031938135 | 4690 | 4690 | 4690 | 4690 | 40 |
| 396 | 20241209 | 120400 | 1031750535 | 4690 | 4690 | 4690 | 4690 | 30 |
| 397 | 20241209 | 120300 | 1031609835 | 4690 | 4690 | 4690 | 4690 | 40 |
| 398 | 20241209 | 120200 | 1031422235 | 4690 | 4690 | 4690 | 4690 | 10 |
| 399 | 20241209 | 120100 | 1031375335 | 4690 | 4675 | 4690 | 4650 | 2012 |
| 400 | 20241209 | 120000 | 1021995215 | 4670 | 4670 | 4670 | 4670 | 1825 |
| 401 | 20241209 | 115900 | 1013472465 | 4670 | 4670 | 4670 | 4670 | 0 |
| 402 | 20241209 | 115800 | 1013472465 | 4670 | 4670 | 4670 | 4670 | 0 |
| 403 | 20241209 | 115700 | 1013472465 | 4670 | 4670 | 4670 | 4670 | 65 |
| 404 | 20241209 | 115600 | 1013168915 | 4670 | 4670 | 4670 | 4670 | 40 |
| 405 | 20241209 | 115500 | 1012982115 | 4670 | 4670 | 4670 | 4670 | 1082 |
| 406 | 20241209 | 115400 | 1007929175 | 4670 | 4670 | 4670 | 4670 | 41 |
| 407 | 20241209 | 115300 | 1007737705 | 4670 | 4670 | 4670 | 4670 | 50 |
| 408 | 20241209 | 115200 | 1007504205 | 4670 | 4675 | 4675 | 4670 | 211 |
| 409 | 20241209 | 115100 | 1006518225 | 4670 | 4685 | 4685 | 4670 | 430 |
| 410 | 20241209 | 115000 | 1004508010 | 4685 | 4685 | 4685 | 4685 | 5 |
| 411 | 20241209 | 114900 | 1004484585 | 4675 | 4675 | 4675 | 4675 | 0 |
| 412 | 20241209 | 114800 | 1004484585 | 4675 | 4675 | 4675 | 4675 | 9 |
| 413 | 20241209 | 114700 | 1004442510 | 4670 | 4675 | 4675 | 4670 | 1100 |
| 414 | 20241209 | 114600 | 999303410 | 4670 | 4690 | 4690 | 4670 | 2179 |
| 415 | 20241209 | 114500 | 989116850 | 4685 | 4685 | 4685 | 4685 | 0 |
| 416 | 20241209 | 114400 | 989116850 | 4685 | 4685 | 4690 | 4685 | 3804 |
| 417 | 20241209 | 114300 | 971288840 | 4685 | 4685 | 4690 | 4685 | 283 |
| 418 | 20241209 | 114200 | 969962935 | 4685 | 4690 | 4690 | 4685 | 6665 |
| 419 | 20241209 | 114100 | 938708125 | 4690 | 4695 | 4695 | 4690 | 2823 |
| 420 | 20241209 | 114000 | 925463905 | 4690 | 4695 | 4695 | 4690 | 637 |
| 421 | 20241209 | 113900 | 922473620 | 4705 | 4705 | 4705 | 4705 | 15 |
| 422 | 20241209 | 113800 | 922403045 | 4710 | 4710 | 4710 | 4710 | 0 |
| 423 | 20241209 | 113700 | 922403045 | 4710 | 4705 | 4710 | 4705 | 50 |
| 424 | 20241209 | 113600 | 922167605 | 4690 | 4690 | 4695 | 4690 | 334 |
| 425 | 20241209 | 113500 | 920601020 | 4690 | 4695 | 4695 | 4690 | 3092 |
| 426 | 20241209 | 113400 | 906098015 | 4695 | 4695 | 4695 | 4695 | 295 |
| 427 | 20241209 | 113300 | 904712990 | 4695 | 4695 | 4695 | 4695 | 0 |
| 428 | 20241209 | 113200 | 904712990 | 4695 | 4700 | 4700 | 4695 | 535 |
| 429 | 20241209 | 113100 | 902199140 | 4695 | 4705 | 4705 | 4695 | 7698 |
| 430 | 20241209 | 113000 | 866032560 | 4700 | 4700 | 4700 | 4700 | 500 |
| 431 | 20241209 | 112900 | 863682560 | 4700 | 4710 | 4710 | 4700 | 1331 |
| 432 | 20241209 | 112800 | 857424390 | 4705 | 4705 | 4705 | 4705 | 0 |
| 433 | 20241209 | 112700 | 857424390 | 4705 | 4705 | 4705 | 4705 | 200 |
| 434 | 20241209 | 112600 | 856483390 | 4710 | 4705 | 4710 | 4700 | 1212 |
| 435 | 20241209 | 112500 | 850780990 | 4700 | 4705 | 4705 | 4700 | 200 |
| 436 | 20241209 | 112400 | 849840890 | 4700 | 4710 | 4710 | 4700 | 112 |
| 437 | 20241209 | 112300 | 849314370 | 4710 | 4710 | 4710 | 4710 | 201 |
| 438 | 20241209 | 112200 | 848367660 | 4710 | 4710 | 4710 | 4710 | 76 |
| 439 | 20241209 | 112100 | 848009700 | 4710 | 4700 | 4710 | 4700 | 42 |
| 440 | 20241209 | 112000 | 847812190 | 4710 | 4710 | 4710 | 4710 | 50 |
| 441 | 20241209 | 111900 | 847576690 | 4710 | 4710 | 4710 | 4710 | 139 |
| 442 | 20241209 | 111800 | 846922000 | 4700 | 4700 | 4700 | 4700 | 0 |
| 443 | 20241209 | 111700 | 846922000 | 4700 | 4705 | 4715 | 4700 | 1038 |
| 444 | 20241209 | 111600 | 842031370 | 4705 | 4700 | 4705 | 4700 | 1369 |
| 445 | 20241209 | 111500 | 835592685 | 4705 | 4710 | 4710 | 4705 | 1694 |
| 446 | 20241209 | 111400 | 827621590 | 4710 | 4710 | 4710 | 4710 | 1116 |
| 447 | 20241209 | 111300 | 822365230 | 4725 | 4725 | 4725 | 4725 | 0 |
| 448 | 20241209 | 111200 | 822365230 | 4725 | 4725 | 4725 | 4725 | 3541 |
| 449 | 20241209 | 111100 | 805634005 | 4735 | 4735 | 4735 | 4735 | 28 |
| 450 | 20241209 | 111000 | 805501425 | 4725 | 4725 | 4725 | 4725 | 0 |
| 451 | 20241209 | 110900 | 805501425 | 4725 | 4725 | 4725 | 4725 | 100 |
| 452 | 20241209 | 110800 | 805028925 | 4730 | 4730 | 4730 | 4730 | 0 |
| 453 | 20241209 | 110700 | 805028925 | 4730 | 4730 | 4735 | 4730 | 1958 |
| 454 | 20241209 | 110600 | 795761545 | 4735 | 4735 | 4735 | 4735 | 0 |
| 455 | 20241209 | 110500 | 795761545 | 4735 | 4735 | 4735 | 4735 | 58 |
| 456 | 20241209 | 110400 | 795486915 | 4735 | 4735 | 4735 | 4735 | 3 |
| 457 | 20241209 | 110300 | 795472710 | 4735 | 4735 | 4735 | 4735 | 200 |
| 458 | 20241209 | 110200 | 794525710 | 4730 | 4725 | 4730 | 4725 | 292 |
| 459 | 20241209 | 110100 | 793144605 | 4730 | 4710 | 4730 | 4710 | 5470 |
| 460 | 20241209 | 110000 | 767318270 | 4710 | 4710 | 4710 | 4710 | 0 |
| 461 | 20241209 | 105900 | 767318270 | 4710 | 4710 | 4710 | 4710 | 55 |
| 462 | 20241209 | 105800 | 767059220 | 4710 | 4710 | 4710 | 4710 | 0 |
| 463 | 20241209 | 105700 | 767059220 | 4710 | 4710 | 4710 | 4710 | 130 |
| 464 | 20241209 | 105600 | 766446920 | 4710 | 4710 | 4710 | 4710 | 0 |
| 465 | 20241209 | 105500 | 766446920 | 4710 | 4725 | 4725 | 4710 | 1562 |
| 466 | 20241209 | 105400 | 759067520 | 4725 | 4720 | 4725 | 4720 | 508 |
| 467 | 20241209 | 105300 | 756667335 | 4725 | 4725 | 4725 | 4725 | 115 |
| 468 | 20241209 | 105200 | 756123960 | 4730 | 4710 | 4730 | 4705 | 216 |
| 469 | 20241209 | 105100 | 755107420 | 4730 | 4710 | 4730 | 4710 | 2 |
| 470 | 20241209 | 105000 | 755097980 | 4735 | 4710 | 4735 | 4710 | 101 |
| 471 | 20241209 | 104900 | 754622245 | 4730 | 4730 | 4730 | 4730 | 501 |
| 472 | 20241209 | 104800 | 752252515 | 4705 | 4730 | 4730 | 4705 | 802 |
| 473 | 20241209 | 104700 | 748479055 | 4710 | 4730 | 4730 | 4710 | 231 |
| 474 | 20241209 | 104600 | 747391005 | 4740 | 4740 | 4740 | 4740 | 4 |
| 475 | 20241209 | 104500 | 747372045 | 4705 | 4705 | 4705 | 4705 | 0 |
| 476 | 20241209 | 104400 | 747372045 | 4705 | 4740 | 4740 | 4705 | 771 |
| 477 | 20241209 | 104300 | 743744420 | 4705 | 4710 | 4740 | 4705 | 2112 |
| 478 | 20241209 | 104200 | 733806795 | 4705 | 4745 | 4745 | 4705 | 3361 |
| 479 | 20241209 | 104100 | 717940930 | 4745 | 4745 | 4745 | 4745 | 35 |
| 480 | 20241209 | 104000 | 717774855 | 4730 | 4730 | 4730 | 4730 | 0 |
| 481 | 20241209 | 103900 | 717774855 | 4730 | 4740 | 4740 | 4730 | 50 |
| 482 | 20241209 | 103800 | 717538305 | 4740 | 4740 | 4740 | 4740 | 0 |
| 483 | 20241209 | 103700 | 717538305 | 4740 | 4745 | 4745 | 4740 | 40 |
| 484 | 20241209 | 103600 | 717348605 | 4745 | 4745 | 4745 | 4745 | 0 |
| 485 | 20241209 | 103500 | 717348605 | 4745 | 4745 | 4745 | 4745 | 46 |
| 486 | 20241209 | 103400 | 717130335 | 4745 | 4740 | 4745 | 4740 | 158 |
| 487 | 20241209 | 103300 | 716381410 | 4740 | 4740 | 4740 | 4740 | 41 |
| 488 | 20241209 | 103200 | 716187070 | 4740 | 4740 | 4740 | 4740 | 54 |
| 489 | 20241209 | 103100 | 715931110 | 4740 | 4740 | 4740 | 4740 | 271 |
| 490 | 20241209 | 103000 | 714646570 | 4745 | 4745 | 4745 | 4745 | 50 |
| 491 | 20241209 | 102900 | 714409320 | 4740 | 4745 | 4750 | 4740 | 477 |
| 492 | 20241209 | 102800 | 712145980 | 4750 | 4745 | 4750 | 4745 | 101 |
| 493 | 20241209 | 102700 | 711666235 | 4745 | 4745 | 4750 | 4745 | 45 |
| 494 | 20241209 | 102600 | 711452660 | 4755 | 4750 | 4755 | 4750 | 378 |
| 495 | 20241209 | 102500 | 709657010 | 4755 | 4755 | 4755 | 4755 | 10 |
| 496 | 20241209 | 102400 | 709609460 | 4755 | 4755 | 4755 | 4755 | 30 |
| 497 | 20241209 | 102300 | 709466810 | 4775 | 4775 | 4775 | 4775 | 0 |
| 498 | 20241209 | 102200 | 709466810 | 4775 | 4750 | 4775 | 4750 | 65 |
| 499 | 20241209 | 102100 | 709156510 | 4775 | 4775 | 4775 | 4775 | 0 |
| 500 | 20241209 | 102000 | 709156510 | 4775 | 4750 | 4775 | 4750 | 215 |
| 501 | 20241209 | 101900 | 708133180 | 4760 | 4760 | 4760 | 4760 | 4 |
| 502 | 20241209 | 101800 | 708114140 | 4760 | 4775 | 4775 | 4760 | 24 |
| 503 | 20241209 | 101700 | 707999870 | 4760 | 4760 | 4760 | 4760 | 584 |
| 504 | 20241209 | 101600 | 705220030 | 4760 | 4760 | 4760 | 4760 | 0 |
| 505 | 20241209 | 101500 | 705220030 | 4760 | 4780 | 4780 | 4760 | 37 |
| 506 | 20241209 | 101400 | 705043690 | 4780 | 4760 | 4780 | 4760 | 311 |
| 507 | 20241209 | 101300 | 703563290 | 4785 | 4765 | 4785 | 4765 | 561 |
| 508 | 20241209 | 101200 | 700890105 | 4785 | 4780 | 4785 | 4780 | 521 |
| 509 | 20241209 | 101100 | 698397130 | 4785 | 4785 | 4785 | 4785 | 0 |
| 510 | 20241209 | 101000 | 698397130 | 4785 | 4785 | 4785 | 4785 | 2 |
| 511 | 20241209 | 100900 | 698387560 | 4785 | 4780 | 4785 | 4780 | 7 |
| 512 | 20241209 | 100800 | 698354085 | 4760 | 4770 | 4770 | 4760 | 161 |
| 513 | 20241209 | 100700 | 697586125 | 4785 | 4755 | 4785 | 4755 | 2602 |
| 514 | 20241209 | 100600 | 685189535 | 4760 | 4760 | 4760 | 4760 | 123 |
| 515 | 20241209 | 100500 | 684604055 | 4760 | 4760 | 4760 | 4760 | 188 |
| 516 | 20241209 | 100400 | 683709175 | 4760 | 4750 | 4760 | 4750 | 495 |
| 517 | 20241209 | 100300 | 681357625 | 4760 | 4760 | 4760 | 4760 | 121 |
| 518 | 20241209 | 100200 | 680781665 | 4760 | 4760 | 4760 | 4760 | 1 |
| 519 | 20241209 | 100100 | 680776905 | 4750 | 4745 | 4750 | 4745 | 2452 |
| 520 | 20241209 | 100000 | 669132315 | 4745 | 4745 | 4745 | 4745 | 500 |
| 521 | 20241209 | 095900 | 666759815 | 4745 | 4740 | 4745 | 4740 | 437 |
| 522 | 20241209 | 095800 | 664688255 | 4735 | 4735 | 4735 | 4735 | 131 |
| 523 | 20241209 | 095700 | 664067970 | 4735 | 4735 | 4735 | 4700 | 318 |
| 524 | 20241209 | 095600 | 662565860 | 4700 | 4730 | 4730 | 4700 | 2092 |
| 525 | 20241209 | 095500 | 652696705 | 4730 | 4730 | 4730 | 4730 | 2 |
| 526 | 20241209 | 095400 | 652687245 | 4720 | 4730 | 4735 | 4720 | 293 |
| 527 | 20241209 | 095300 | 651302745 | 4730 | 4740 | 4740 | 4730 | 238 |
| 528 | 20241209 | 095200 | 650175315 | 4740 | 4740 | 4740 | 4740 | 1 |
| 529 | 20241209 | 095100 | 650170575 | 4735 | 4735 | 4735 | 4735 | 14 |
| 530 | 20241209 | 095000 | 650104285 | 4745 | 4745 | 4745 | 4745 | 0 |
| 531 | 20241209 | 094900 | 650104285 | 4745 | 4745 | 4745 | 4745 | 50 |
| 532 | 20241209 | 094800 | 649867035 | 4745 | 4745 | 4745 | 4745 | 50 |
| 533 | 20241209 | 094700 | 649629785 | 4745 | 4745 | 4745 | 4740 | 127 |
| 534 | 20241209 | 094600 | 649027175 | 4745 | 4745 | 4745 | 4745 | 5 |
| 535 | 20241209 | 094500 | 649003450 | 4710 | 4745 | 4745 | 4710 | 273 |
| 536 | 20241209 | 094400 | 647716550 | 4745 | 4745 | 4745 | 4745 | 202 |
| 537 | 20241209 | 094300 | 646758060 | 4740 | 4725 | 4740 | 4725 | 10000 |
| 538 | 20241209 | 094200 | 599375425 | 4725 | 4730 | 4730 | 4725 | 439 |
| 539 | 20241209 | 094100 | 597299650 | 4730 | 4725 | 4730 | 4725 | 1680 |
| 540 | 20241209 | 094000 | 589359865 | 4725 | 4700 | 4725 | 4700 | 1220 |
| 541 | 20241209 | 093900 | 583604450 | 4720 | 4700 | 4720 | 4695 | 333 |
| 542 | 20241209 | 093800 | 582040235 | 4695 | 4700 | 4725 | 4695 | 1107 |
| 543 | 20241209 | 093700 | 576834520 | 4730 | 4700 | 4730 | 4700 | 673 |
| 544 | 20241209 | 093600 | 573671360 | 4700 | 4725 | 4735 | 4700 | 2115 |
| 545 | 20241209 | 093500 | 563700185 | 4725 | 4725 | 4725 | 4725 | 100 |
| 546 | 20241209 | 093400 | 563227685 | 4735 | 4735 | 4735 | 4735 | 255 |
| 547 | 20241209 | 093300 | 562020260 | 4725 | 4700 | 4725 | 4700 | 2180 |
| 548 | 20241209 | 093200 | 551730860 | 4720 | 4720 | 4720 | 4700 | 297 |
| 549 | 20241209 | 093100 | 550329620 | 4720 | 4695 | 4720 | 4695 | 69 |
| 550 | 20241209 | 093000 | 550004715 | 4690 | 4695 | 4720 | 4690 | 1841 |
| 551 | 20241209 | 092900 | 541369925 | 4695 | 4695 | 4700 | 4690 | 3874 |
| 552 | 20241209 | 092800 | 523193780 | 4695 | 4710 | 4710 | 4695 | 4756 |
| 553 | 20241209 | 092700 | 500835990 | 4710 | 4745 | 4745 | 4705 | 982 |
| 554 | 20241209 | 092600 | 496209730 | 4745 | 4745 | 4745 | 4710 | 4884 |
| 555 | 20241209 | 092500 | 473178455 | 4745 | 4755 | 4760 | 4715 | 7117 |
| 556 | 20241209 | 092400 | 439507545 | 4755 | 4760 | 4760 | 4745 | 1486 |
| 557 | 20241209 | 092300 | 432454995 | 4750 | 4760 | 4760 | 4745 | 6298 |
| 558 | 20241209 | 092200 | 402508990 | 4760 | 4750 | 4775 | 4750 | 1279 |
| 559 | 20241209 | 092100 | 396418640 | 4750 | 4770 | 4775 | 4750 | 3244 |
| 560 | 20241209 | 092000 | 380968180 | 4770 | 4770 | 4775 | 4770 | 786 |
| 561 | 20241209 | 091900 | 377218940 | 4775 | 4790 | 4790 | 4775 | 17398 |
| 562 | 20241209 | 091800 | 294013465 | 4795 | 4800 | 4800 | 4790 | 445 |
| 563 | 20241209 | 091700 | 291879850 | 4800 | 4800 | 4805 | 4800 | 944 |
| 564 | 20241209 | 091600 | 287348590 | 4790 | 4795 | 4800 | 4790 | 1616 |
| 565 | 20241209 | 091500 | 279594840 | 4800 | 4805 | 4830 | 4790 | 1273 |
| 566 | 20241209 | 091400 | 273485560 | 4830 | 4820 | 4830 | 4800 | 4226 |
| 567 | 20241209 | 091300 | 253093905 | 4800 | 4820 | 4825 | 4800 | 6765 |
| 568 | 20241209 | 091200 | 220499755 | 4825 | 4810 | 4825 | 4810 | 2915 |
| 569 | 20241209 | 091100 | 206448835 | 4810 | 4810 | 4820 | 4810 | 33 |
| 570 | 20241209 | 091000 | 206289985 | 4820 | 4820 | 4820 | 4810 | 153 |
| 571 | 20241209 | 090900 | 205553125 | 4815 | 4810 | 4815 | 4785 | 2299 |
| 572 | 20241209 | 090800 | 194493710 | 4810 | 4815 | 4815 | 4775 | 758 |
| 573 | 20241209 | 090700 | 190856040 | 4815 | 4775 | 4820 | 4775 | 1849 |
| 574 | 20241209 | 090600 | 181982310 | 4795 | 4825 | 4825 | 4760 | 9515 |
| 575 | 20241209 | 090500 | 136373975 | 4825 | 4830 | 4845 | 4805 | 11263 |
| 576 | 20241209 | 090400 | 82112265 | 4865 | 4860 | 4870 | 4830 | 3748 |
| 577 | 20241209 | 090300 | 63985545 | 4860 | 4870 | 4870 | 4860 | 1078 |
| 578 | 20241209 | 090200 | 58735725 | 4875 | 4910 | 4910 | 4835 | 4560 |
| 579 | 20241209 | 090100 | 36604715 | 4910 | 4860 | 4955 | 4855 | 897 |
| 580 | 20241209 | 090000 | 32243055 | 4960 | 4835 | 4960 | 4835 | 6658 |