29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 184600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 4443 |
| 3 | 20241202 | 184500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20241202 | 184400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20241202 | 184300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20241202 | 184200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20241202 | 184100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20241202 | 184000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20241202 | 183900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20241202 | 183800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20241202 | 183700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20241202 | 183600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20241202 | 183500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20241202 | 183400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20241202 | 183300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20241202 | 183200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20241202 | 183100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20241202 | 183000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20241202 | 182900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20241202 | 182800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20241202 | 182700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20241202 | 182600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20241202 | 182500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20241202 | 182400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20241202 | 182300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20241202 | 182200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20241202 | 182100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20241202 | 182000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20241202 | 181900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20241202 | 181800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20241202 | 181700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20241202 | 181600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 4443 |
| 33 | 20241202 | 181500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20241202 | 181400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20241202 | 181300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20241202 | 181200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20241202 | 181100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20241202 | 181000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20241202 | 180900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20241202 | 180800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20241202 | 180700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20241202 | 180600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20241202 | 180500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20241202 | 180400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20241202 | 180300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20241202 | 180200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20241202 | 180100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20241202 | 180000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20241202 | 175900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20241202 | 175800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20241202 | 175700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20241202 | 175600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20241202 | 175500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20241202 | 175400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20241202 | 175300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20241202 | 175200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20241202 | 175100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20241202 | 175000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20241202 | 174900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20241202 | 174800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20241202 | 174700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20241202 | 174600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 4443 |
| 63 | 20241202 | 174500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20241202 | 174400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20241202 | 174300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20241202 | 174200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20241202 | 174100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20241202 | 174000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20241202 | 173900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20241202 | 173800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20241202 | 173700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20241202 | 173600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20241202 | 173500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20241202 | 173400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20241202 | 173300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20241202 | 173200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20241202 | 173100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20241202 | 173000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20241202 | 172900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20241202 | 172800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20241202 | 172700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20241202 | 172600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20241202 | 172500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20241202 | 172400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20241202 | 172300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20241202 | 172200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20241202 | 172100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20241202 | 172000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20241202 | 171900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20241202 | 171800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20241202 | 171700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20241202 | 171600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 4443 |
| 93 | 20241202 | 171500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20241202 | 171400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20241202 | 171300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20241202 | 171200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20241202 | 171100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20241202 | 171000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20241202 | 170900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20241202 | 170800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20241202 | 170700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20241202 | 170600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20241202 | 170500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20241202 | 170400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20241202 | 170300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20241202 | 170200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20241202 | 170100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20241202 | 170000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20241202 | 165900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20241202 | 165800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20241202 | 165700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20241202 | 165600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20241202 | 165500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20241202 | 165400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20241202 | 165300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20241202 | 165200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20241202 | 165100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20241202 | 165000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20241202 | 164900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20241202 | 164800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20241202 | 164700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20241202 | 164600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 4443 |
| 123 | 20241202 | 164500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20241202 | 164400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20241202 | 164300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20241202 | 164200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20241202 | 164100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20241202 | 164000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20241202 | 163900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20241202 | 163800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20241202 | 163700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20241202 | 163600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20241202 | 163500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20241202 | 163400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20241202 | 163300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20241202 | 163200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20241202 | 163100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20241202 | 163000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20241202 | 162900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20241202 | 162800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20241202 | 162700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20241202 | 162600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20241202 | 162500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20241202 | 162400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20241202 | 162300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20241202 | 162200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20241202 | 162100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20241202 | 162000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20241202 | 161900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20241202 | 161800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20241202 | 161700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20241202 | 161600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 4443 |
| 153 | 20241202 | 161500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20241202 | 161400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20241202 | 161300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20241202 | 161200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20241202 | 161100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20241202 | 161000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20241202 | 160900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20241202 | 160800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20241202 | 160700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20241202 | 160600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20241202 | 160500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20241202 | 160400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20241202 | 160300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20241202 | 160200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20241202 | 160100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20241202 | 160000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20241202 | 155900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20241202 | 155800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20241202 | 155700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20241202 | 155600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20241202 | 155500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20241202 | 155400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20241202 | 155300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20241202 | 155200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20241202 | 155100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20241202 | 155000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20241202 | 154900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20241202 | 154800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20241202 | 154700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20241202 | 154600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 4443 |
| 183 | 20241202 | 154500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20241202 | 154400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20241202 | 154300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20241202 | 154200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20241202 | 154100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20241202 | 154000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20241202 | 153900 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20241202 | 153800 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20241202 | 153700 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20241202 | 153600 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20241202 | 153500 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20241202 | 153400 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20241202 | 153300 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20241202 | 153200 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20241202 | 153100 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20241202 | 153000 | 1571128305 | 4600 | 4600 | 4600 | 4600 | 4443 |
| 199 | 20241202 | 152900 | 1550690505 | 4590 | 4590 | 4590 | 4590 | 0 |
| 200 | 20241202 | 152800 | 1550690505 | 4590 | 4590 | 4590 | 4590 | 0 |
| 201 | 20241202 | 152700 | 1550690505 | 4590 | 4590 | 4590 | 4590 | 0 |
| 202 | 20241202 | 152600 | 1550690505 | 4590 | 4590 | 4590 | 4590 | 0 |
| 203 | 20241202 | 152500 | 1550690505 | 4590 | 4590 | 4590 | 4590 | 0 |
| 204 | 20241202 | 152400 | 1550690505 | 4590 | 4590 | 4590 | 4590 | 0 |
| 205 | 20241202 | 152300 | 1550690505 | 4590 | 4590 | 4590 | 4590 | 0 |
| 206 | 20241202 | 152200 | 1550690505 | 4590 | 4590 | 4590 | 4590 | 0 |
| 207 | 20241202 | 152100 | 1550690505 | 4590 | 4590 | 4590 | 4590 | 0 |
| 208 | 20241202 | 152000 | 1550690505 | 4590 | 4590 | 4590 | 4590 | 0 |
| 209 | 20241202 | 151900 | 1550690505 | 4590 | 4590 | 4590 | 4585 | 700 |
| 210 | 20241202 | 151800 | 1547477760 | 4590 | 4585 | 4590 | 4580 | 3001 |
| 211 | 20241202 | 151700 | 1533718205 | 4585 | 4585 | 4585 | 4580 | 2283 |
| 212 | 20241202 | 151600 | 1523252855 | 4580 | 4580 | 4585 | 4580 | 1592 |
| 213 | 20241202 | 151500 | 1515956385 | 4585 | 4580 | 4585 | 4580 | 40 |
| 214 | 20241202 | 151400 | 1515773180 | 4580 | 4580 | 4585 | 4580 | 5040 |
| 215 | 20241202 | 151300 | 1492689975 | 4580 | 4580 | 4585 | 4580 | 1531 |
| 216 | 20241202 | 151200 | 1485677920 | 4585 | 4580 | 4585 | 4580 | 1511 |
| 217 | 20241202 | 151100 | 1478750020 | 4585 | 4585 | 4585 | 4580 | 6836 |
| 218 | 20241202 | 151000 | 1447407220 | 4590 | 4595 | 4595 | 4585 | 554 |
| 219 | 20241202 | 150900 | 1444866965 | 4595 | 4590 | 4600 | 4590 | 3827 |
| 220 | 20241202 | 150800 | 1427301020 | 4590 | 4590 | 4600 | 4590 | 309 |
| 221 | 20241202 | 150700 | 1425881700 | 4590 | 4595 | 4600 | 4590 | 499 |
| 222 | 20241202 | 150600 | 1423590780 | 4590 | 4590 | 4600 | 4590 | 1480 |
| 223 | 20241202 | 150500 | 1416795710 | 4590 | 4605 | 4605 | 4590 | 1012 |
| 224 | 20241202 | 150400 | 1412150500 | 4605 | 4595 | 4605 | 4590 | 2017 |
| 225 | 20241202 | 150300 | 1402877330 | 4600 | 4595 | 4600 | 4590 | 398 |
| 226 | 20241202 | 150200 | 1401048865 | 4590 | 4595 | 4600 | 4590 | 3175 |
| 227 | 20241202 | 150100 | 1386460385 | 4595 | 4595 | 4600 | 4595 | 957 |
| 228 | 20241202 | 150000 | 1382061955 | 4595 | 4600 | 4600 | 4595 | 1526 |
| 229 | 20241202 | 145900 | 1375049930 | 4600 | 4600 | 4605 | 4600 | 3973 |
| 230 | 20241202 | 145800 | 1356774125 | 4600 | 4605 | 4605 | 4600 | 2185 |
| 231 | 20241202 | 145700 | 1346723015 | 4605 | 4605 | 4605 | 4605 | 163 |
| 232 | 20241202 | 145600 | 1345972400 | 4610 | 4610 | 4610 | 4610 | 500 |
| 233 | 20241202 | 145500 | 1343667400 | 4610 | 4605 | 4610 | 4605 | 82 |
| 234 | 20241202 | 145400 | 1343289455 | 4610 | 4610 | 4610 | 4610 | 0 |
| 235 | 20241202 | 145300 | 1343289455 | 4610 | 4610 | 4610 | 4610 | 0 |
| 236 | 20241202 | 145200 | 1343289455 | 4610 | 4610 | 4610 | 4610 | 0 |
| 237 | 20241202 | 145100 | 1343289455 | 4610 | 4610 | 4610 | 4610 | 0 |
| 238 | 20241202 | 145000 | 1343289455 | 4610 | 4615 | 4615 | 4600 | 2402 |
| 239 | 20241202 | 144900 | 1332240080 | 4605 | 4610 | 4610 | 4605 | 271 |
| 240 | 20241202 | 144800 | 1330991470 | 4615 | 4615 | 4615 | 4615 | 0 |
| 241 | 20241202 | 144700 | 1330991470 | 4615 | 4615 | 4615 | 4615 | 10 |
| 242 | 20241202 | 144600 | 1330945320 | 4615 | 4610 | 4615 | 4605 | 3799 |
| 243 | 20241202 | 144500 | 1313449405 | 4610 | 4610 | 4610 | 4610 | 294 |
| 244 | 20241202 | 144400 | 1312094065 | 4615 | 4615 | 4615 | 4615 | 10 |
| 245 | 20241202 | 144300 | 1312047915 | 4615 | 4615 | 4615 | 4615 | 7 |
| 246 | 20241202 | 144200 | 1312015610 | 4615 | 4615 | 4615 | 4615 | 3 |
| 247 | 20241202 | 144100 | 1312001765 | 4615 | 4615 | 4615 | 4615 | 202 |
| 248 | 20241202 | 144000 | 1311069535 | 4615 | 4610 | 4615 | 4610 | 5 |
| 249 | 20241202 | 143900 | 1311046480 | 4605 | 4615 | 4615 | 4605 | 2081 |
| 250 | 20241202 | 143800 | 1301459000 | 4615 | 4615 | 4615 | 4615 | 4 |
| 251 | 20241202 | 143700 | 1301440540 | 4615 | 4615 | 4615 | 4615 | 0 |
| 252 | 20241202 | 143600 | 1301440540 | 4615 | 4615 | 4615 | 4615 | 0 |
| 253 | 20241202 | 143500 | 1301440540 | 4615 | 4615 | 4615 | 4615 | 0 |
| 254 | 20241202 | 143400 | 1301440540 | 4615 | 4615 | 4615 | 4615 | 1 |
| 255 | 20241202 | 143300 | 1301435925 | 4605 | 4605 | 4605 | 4605 | 360 |
| 256 | 20241202 | 143200 | 1299778125 | 4605 | 4605 | 4605 | 4605 | 50 |
| 257 | 20241202 | 143100 | 1299547875 | 4605 | 4610 | 4610 | 4605 | 1712 |
| 258 | 20241202 | 143000 | 1291658305 | 4610 | 4610 | 4610 | 4610 | 103 |
| 259 | 20241202 | 142900 | 1291183475 | 4610 | 4610 | 4610 | 4610 | 658 |
| 260 | 20241202 | 142800 | 1288150095 | 4605 | 4605 | 4605 | 4605 | 0 |
| 261 | 20241202 | 142700 | 1288150095 | 4605 | 4605 | 4605 | 4605 | 595 |
| 262 | 20241202 | 142600 | 1285410120 | 4605 | 4610 | 4610 | 4605 | 570 |
| 263 | 20241202 | 142500 | 1282785230 | 4615 | 4615 | 4615 | 4615 | 2 |
| 264 | 20241202 | 142400 | 1282776000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 265 | 20241202 | 142300 | 1282776000 | 4615 | 4615 | 4615 | 4615 | 10 |
| 266 | 20241202 | 142200 | 1282729850 | 4610 | 4610 | 4610 | 4610 | 80 |
| 267 | 20241202 | 142100 | 1282361050 | 4610 | 4615 | 4615 | 4610 | 27 |
| 268 | 20241202 | 142000 | 1282236560 | 4610 | 4610 | 4615 | 4610 | 204 |
| 269 | 20241202 | 141900 | 1281295620 | 4610 | 4610 | 4610 | 4610 | 300 |
| 270 | 20241202 | 141800 | 1279912620 | 4605 | 4615 | 4615 | 4605 | 2138 |
| 271 | 20241202 | 141700 | 1270067110 | 4600 | 4600 | 4600 | 4600 | 104 |
| 272 | 20241202 | 141600 | 1269588710 | 4600 | 4600 | 4600 | 4600 | 0 |
| 273 | 20241202 | 141500 | 1269588710 | 4600 | 4605 | 4605 | 4600 | 4963 |
| 274 | 20241202 | 141400 | 1246744205 | 4610 | 4610 | 4610 | 4610 | 1368 |
| 275 | 20241202 | 141300 | 1240437725 | 4610 | 4610 | 4610 | 4610 | 1000 |
| 276 | 20241202 | 141200 | 1235827725 | 4615 | 4615 | 4615 | 4615 | 261 |
| 277 | 20241202 | 141100 | 1234623210 | 4615 | 4610 | 4615 | 4610 | 80 |
| 278 | 20241202 | 141000 | 1234254015 | 4610 | 4610 | 4610 | 4610 | 0 |
| 279 | 20241202 | 140900 | 1234254015 | 4610 | 4610 | 4610 | 4610 | 200 |
| 280 | 20241202 | 140800 | 1233332015 | 4610 | 4610 | 4610 | 4610 | 475 |
| 281 | 20241202 | 140700 | 1231142265 | 4615 | 4610 | 4615 | 4610 | 214 |
| 282 | 20241202 | 140600 | 1230155655 | 4620 | 4620 | 4620 | 4620 | 0 |
| 283 | 20241202 | 140500 | 1230155655 | 4620 | 4620 | 4620 | 4620 | 1 |
| 284 | 20241202 | 140400 | 1230151035 | 4620 | 4620 | 4620 | 4620 | 10 |
| 285 | 20241202 | 140300 | 1230104835 | 4620 | 4620 | 4620 | 4620 | 0 |
| 286 | 20241202 | 140200 | 1230104835 | 4620 | 4610 | 4620 | 4610 | 3 |
| 287 | 20241202 | 140100 | 1230090985 | 4605 | 4605 | 4605 | 4605 | 0 |
| 288 | 20241202 | 140000 | 1230090985 | 4605 | 4605 | 4605 | 4605 | 200 |
| 289 | 20241202 | 135900 | 1229169985 | 4605 | 4615 | 4615 | 4605 | 3748 |
| 290 | 20241202 | 135800 | 1211886830 | 4615 | 4615 | 4615 | 4615 | 0 |
| 291 | 20241202 | 135700 | 1211886830 | 4615 | 4620 | 4620 | 4615 | 1424 |
| 292 | 20241202 | 135600 | 1205314570 | 4615 | 4615 | 4615 | 4615 | 1839 |
| 293 | 20241202 | 135500 | 1196827585 | 4620 | 4620 | 4620 | 4620 | 76 |
| 294 | 20241202 | 135400 | 1196476465 | 4620 | 4620 | 4620 | 4620 | 2300 |
| 295 | 20241202 | 135300 | 1185850465 | 4625 | 4625 | 4625 | 4625 | 400 |
| 296 | 20241202 | 135200 | 1184000465 | 4625 | 4625 | 4625 | 4625 | 313 |
| 297 | 20241202 | 135100 | 1182552840 | 4635 | 4635 | 4635 | 4635 | 0 |
| 298 | 20241202 | 135000 | 1182552840 | 4635 | 4635 | 4635 | 4630 | 2410 |
| 299 | 20241202 | 134900 | 1171393960 | 4635 | 4630 | 4635 | 4630 | 801 |
| 300 | 20241202 | 134800 | 1167685325 | 4635 | 4635 | 4635 | 4635 | 1 |
| 301 | 20241202 | 134700 | 1167680690 | 4635 | 4635 | 4635 | 4635 | 2 |
| 302 | 20241202 | 134600 | 1167671420 | 4635 | 4635 | 4635 | 4635 | 6 |
| 303 | 20241202 | 134500 | 1167643610 | 4635 | 4635 | 4635 | 4635 | 303 |
| 304 | 20241202 | 134400 | 1166239205 | 4635 | 4635 | 4635 | 4635 | 2 |
| 305 | 20241202 | 134300 | 1166229935 | 4635 | 4635 | 4635 | 4635 | 83 |
| 306 | 20241202 | 134200 | 1165845230 | 4635 | 4635 | 4635 | 4635 | 3 |
| 307 | 20241202 | 134100 | 1165831325 | 4630 | 4630 | 4630 | 4630 | 151 |
| 308 | 20241202 | 134000 | 1165132195 | 4630 | 4630 | 4630 | 4630 | 2 |
| 309 | 20241202 | 133900 | 1165122935 | 4630 | 4620 | 4630 | 4620 | 11 |
| 310 | 20241202 | 133800 | 1165072105 | 4630 | 4630 | 4630 | 4630 | 210 |
| 311 | 20241202 | 133700 | 1164099805 | 4630 | 4630 | 4630 | 4630 | 0 |
| 312 | 20241202 | 133600 | 1164099805 | 4630 | 4630 | 4630 | 4630 | 151 |
| 313 | 20241202 | 133500 | 1163400675 | 4630 | 4625 | 4630 | 4625 | 523 |
| 314 | 20241202 | 133400 | 1160980010 | 4625 | 4625 | 4625 | 4625 | 1 |
| 315 | 20241202 | 133300 | 1160975385 | 4625 | 4625 | 4625 | 4625 | 0 |
| 316 | 20241202 | 133200 | 1160975385 | 4625 | 4615 | 4625 | 4615 | 1817 |
| 317 | 20241202 | 133100 | 1152581390 | 4615 | 4620 | 4620 | 4615 | 43 |
| 318 | 20241202 | 133000 | 1152382830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 319 | 20241202 | 132900 | 1152382830 | 4620 | 4605 | 4620 | 4605 | 600 |
| 320 | 20241202 | 132800 | 1149610845 | 4605 | 4605 | 4605 | 4605 | 1820 |
| 321 | 20241202 | 132700 | 1141229745 | 4620 | 4620 | 4620 | 4620 | 50 |
| 322 | 20241202 | 132600 | 1140998745 | 4620 | 4620 | 4620 | 4620 | 2 |
| 323 | 20241202 | 132500 | 1140989505 | 4620 | 4620 | 4620 | 4620 | 1 |
| 324 | 20241202 | 132400 | 1140984885 | 4605 | 4605 | 4605 | 4605 | 0 |
| 325 | 20241202 | 132300 | 1140984885 | 4605 | 4605 | 4605 | 4605 | 38 |
| 326 | 20241202 | 132200 | 1140809895 | 4620 | 4620 | 4620 | 4620 | 50 |
| 327 | 20241202 | 132100 | 1140578895 | 4620 | 4620 | 4620 | 4620 | 3 |
| 328 | 20241202 | 132000 | 1140565035 | 4620 | 4620 | 4620 | 4620 | 0 |
| 329 | 20241202 | 131900 | 1140565035 | 4620 | 4620 | 4620 | 4620 | 40 |
| 330 | 20241202 | 131800 | 1140380235 | 4625 | 4625 | 4625 | 4625 | 0 |
| 331 | 20241202 | 131700 | 1140380235 | 4625 | 4625 | 4625 | 4625 | 0 |
| 332 | 20241202 | 131600 | 1140380235 | 4625 | 4625 | 4625 | 4625 | 100 |
| 333 | 20241202 | 131500 | 1139917735 | 4625 | 4625 | 4625 | 4600 | 102 |
| 334 | 20241202 | 131400 | 1139448485 | 4600 | 4625 | 4625 | 4600 | 101 |
| 335 | 20241202 | 131300 | 1138983860 | 4600 | 4600 | 4600 | 4600 | 0 |
| 336 | 20241202 | 131200 | 1138983860 | 4600 | 4615 | 4615 | 4600 | 1536 |
| 337 | 20241202 | 131100 | 1131913295 | 4625 | 4625 | 4625 | 4625 | 0 |
| 338 | 20241202 | 131000 | 1131913295 | 4625 | 4625 | 4625 | 4625 | 0 |
| 339 | 20241202 | 130900 | 1131913295 | 4625 | 4625 | 4625 | 4625 | 0 |
| 340 | 20241202 | 130800 | 1131913295 | 4625 | 4625 | 4625 | 4625 | 0 |
| 341 | 20241202 | 130700 | 1131913295 | 4625 | 4625 | 4625 | 4610 | 287 |
| 342 | 20241202 | 130600 | 1130588790 | 4610 | 4615 | 4625 | 4610 | 403 |
| 343 | 20241202 | 130500 | 1128729800 | 4630 | 4630 | 4630 | 4615 | 1144 |
| 344 | 20241202 | 130400 | 1123450030 | 4615 | 4630 | 4630 | 4615 | 485 |
| 345 | 20241202 | 130300 | 1121206910 | 4630 | 4630 | 4630 | 4630 | 0 |
| 346 | 20241202 | 130200 | 1121206910 | 4630 | 4630 | 4630 | 4630 | 0 |
| 347 | 20241202 | 130100 | 1121206910 | 4630 | 4630 | 4630 | 4630 | 13 |
| 348 | 20241202 | 130000 | 1121146720 | 4630 | 4630 | 4630 | 4630 | 0 |
| 349 | 20241202 | 125900 | 1121146720 | 4630 | 4630 | 4630 | 4630 | 0 |
| 350 | 20241202 | 125800 | 1121146720 | 4630 | 4630 | 4630 | 4630 | 0 |
| 351 | 20241202 | 125700 | 1121146720 | 4630 | 4630 | 4630 | 4630 | 0 |
| 352 | 20241202 | 125600 | 1121146720 | 4630 | 4630 | 4630 | 4630 | 52 |
| 353 | 20241202 | 125500 | 1120905960 | 4625 | 4610 | 4625 | 4610 | 1064 |
| 354 | 20241202 | 125400 | 1115998160 | 4610 | 4610 | 4610 | 4610 | 0 |
| 355 | 20241202 | 125300 | 1115998160 | 4610 | 4600 | 4610 | 4600 | 956 |
| 356 | 20241202 | 125200 | 1111596325 | 4600 | 4600 | 4600 | 4600 | 1650 |
| 357 | 20241202 | 125100 | 1104006325 | 4600 | 4590 | 4600 | 4590 | 602 |
| 358 | 20241202 | 125000 | 1101242620 | 4605 | 4600 | 4605 | 4590 | 1092 |
| 359 | 20241202 | 124900 | 1096220940 | 4600 | 4600 | 4600 | 4600 | 109 |
| 360 | 20241202 | 124800 | 1095719540 | 4605 | 4605 | 4605 | 4605 | 1 |
| 361 | 20241202 | 124700 | 1095714935 | 4605 | 4600 | 4605 | 4600 | 114 |
| 362 | 20241202 | 124600 | 1095190110 | 4600 | 4600 | 4600 | 4600 | 16 |
| 363 | 20241202 | 124500 | 1095116510 | 4600 | 4600 | 4600 | 4600 | 100 |
| 364 | 20241202 | 124400 | 1094656510 | 4600 | 4600 | 4600 | 4600 | 3 |
| 365 | 20241202 | 124300 | 1094642710 | 4585 | 4605 | 4605 | 4585 | 6676 |
| 366 | 20241202 | 124200 | 1063978530 | 4600 | 4605 | 4605 | 4600 | 606 |
| 367 | 20241202 | 124100 | 1061190870 | 4605 | 4605 | 4605 | 4605 | 299 |
| 368 | 20241202 | 124000 | 1059813975 | 4605 | 4605 | 4605 | 4605 | 0 |
| 369 | 20241202 | 123900 | 1059813975 | 4605 | 4605 | 4605 | 4605 | 0 |
| 370 | 20241202 | 123800 | 1059813975 | 4605 | 4600 | 4605 | 4600 | 3920 |
| 371 | 20241202 | 123700 | 1041778470 | 4600 | 4600 | 4605 | 4600 | 202 |
| 372 | 20241202 | 123600 | 1040848270 | 4600 | 4600 | 4600 | 4600 | 1 |
| 373 | 20241202 | 123500 | 1040843670 | 4610 | 4600 | 4610 | 4600 | 202 |
| 374 | 20241202 | 123400 | 1039914460 | 4600 | 4600 | 4600 | 4600 | 0 |
| 375 | 20241202 | 123300 | 1039914460 | 4600 | 4605 | 4605 | 4600 | 2223 |
| 376 | 20241202 | 123200 | 1029678935 | 4605 | 4610 | 4610 | 4605 | 419 |
| 377 | 20241202 | 123100 | 1027749435 | 4610 | 4610 | 4610 | 4610 | 1418 |
| 378 | 20241202 | 123000 | 1021212455 | 4615 | 4615 | 4615 | 4615 | 200 |
| 379 | 20241202 | 122900 | 1020289455 | 4615 | 4615 | 4615 | 4615 | 315 |
| 380 | 20241202 | 122800 | 1018835730 | 4615 | 4615 | 4615 | 4615 | 50 |
| 381 | 20241202 | 122700 | 1018604980 | 4615 | 4610 | 4615 | 4610 | 8 |
| 382 | 20241202 | 122600 | 1018568090 | 4615 | 4615 | 4615 | 4615 | 9 |
| 383 | 20241202 | 122500 | 1018526555 | 4615 | 4615 | 4615 | 4615 | 211 |
| 384 | 20241202 | 122400 | 1017552790 | 4615 | 4615 | 4615 | 4615 | 0 |
| 385 | 20241202 | 122300 | 1017552790 | 4615 | 4610 | 4615 | 4610 | 326 |
| 386 | 20241202 | 122200 | 1016049925 | 4610 | 4610 | 4610 | 4610 | 340 |
| 387 | 20241202 | 122100 | 1014482525 | 4615 | 4610 | 4615 | 4610 | 1001 |
| 388 | 20241202 | 122000 | 1009862915 | 4615 | 4615 | 4615 | 4615 | 22 |
| 389 | 20241202 | 121900 | 1009761385 | 4615 | 4615 | 4615 | 4615 | 1 |
| 390 | 20241202 | 121800 | 1009756770 | 4610 | 4610 | 4610 | 4610 | 999 |
| 391 | 20241202 | 121700 | 1005151380 | 4610 | 4610 | 4610 | 4610 | 0 |
| 392 | 20241202 | 121600 | 1005151380 | 4610 | 4610 | 4610 | 4610 | 1574 |
| 393 | 20241202 | 121500 | 997895240 | 4605 | 4605 | 4605 | 4605 | 0 |
| 394 | 20241202 | 121400 | 997895240 | 4605 | 4610 | 4610 | 4605 | 261 |
| 395 | 20241202 | 121300 | 996693180 | 4610 | 4610 | 4610 | 4610 | 319 |
| 396 | 20241202 | 121200 | 995222590 | 4610 | 4610 | 4610 | 4610 | 300 |
| 397 | 20241202 | 121100 | 993839590 | 4610 | 4610 | 4610 | 4610 | 355 |
| 398 | 20241202 | 121000 | 992203040 | 4610 | 4610 | 4610 | 4610 | 673 |
| 399 | 20241202 | 120900 | 989100510 | 4610 | 4610 | 4610 | 4610 | 116 |
| 400 | 20241202 | 120800 | 988565750 | 4610 | 4615 | 4615 | 4610 | 1389 |
| 401 | 20241202 | 120700 | 982162445 | 4610 | 4610 | 4610 | 4610 | 512 |
| 402 | 20241202 | 120600 | 979802125 | 4605 | 4605 | 4610 | 4605 | 500 |
| 403 | 20241202 | 120500 | 977497165 | 4605 | 4600 | 4605 | 4600 | 64 |
| 404 | 20241202 | 120400 | 977202455 | 4615 | 4615 | 4615 | 4600 | 104 |
| 405 | 20241202 | 120300 | 976724010 | 4615 | 4615 | 4615 | 4600 | 774 |
| 406 | 20241202 | 120200 | 973158480 | 4595 | 4610 | 4610 | 4595 | 15003 |
| 407 | 20241202 | 120100 | 904210865 | 4595 | 4600 | 4600 | 4595 | 4313 |
| 408 | 20241202 | 120000 | 884371080 | 4595 | 4615 | 4615 | 4595 | 34844 |
| 409 | 20241202 | 115900 | 724026620 | 4615 | 4620 | 4620 | 4615 | 1235 |
| 410 | 20241202 | 115800 | 718320925 | 4620 | 4625 | 4625 | 4620 | 431 |
| 411 | 20241202 | 115700 | 716329655 | 4625 | 4625 | 4635 | 4620 | 104 |
| 412 | 20241202 | 115600 | 715848650 | 4625 | 4640 | 4640 | 4620 | 2055 |
| 413 | 20241202 | 115500 | 706351195 | 4620 | 4635 | 4640 | 4620 | 7538 |
| 414 | 20241202 | 115400 | 671462755 | 4640 | 4640 | 4640 | 4640 | 25 |
| 415 | 20241202 | 115300 | 671346755 | 4660 | 4660 | 4660 | 4640 | 1710 |
| 416 | 20241202 | 115200 | 663390290 | 4660 | 4660 | 4660 | 4660 | 100 |
| 417 | 20241202 | 115100 | 662924290 | 4660 | 4660 | 4660 | 4660 | 0 |
| 418 | 20241202 | 115000 | 662924290 | 4660 | 4660 | 4660 | 4660 | 1 |
| 419 | 20241202 | 114900 | 662919630 | 4640 | 4640 | 4640 | 4640 | 1 |
| 420 | 20241202 | 114800 | 662914990 | 4655 | 4660 | 4660 | 4655 | 7 |
| 421 | 20241202 | 114700 | 662882380 | 4660 | 4660 | 4660 | 4660 | 0 |
| 422 | 20241202 | 114600 | 662882380 | 4660 | 4640 | 4660 | 4640 | 1193 |
| 423 | 20241202 | 114500 | 657346840 | 4640 | 4640 | 4640 | 4640 | 3 |
| 424 | 20241202 | 114400 | 657332920 | 4660 | 4660 | 4660 | 4660 | 0 |
| 425 | 20241202 | 114300 | 657332920 | 4660 | 4660 | 4660 | 4660 | 0 |
| 426 | 20241202 | 114200 | 657332920 | 4660 | 4660 | 4660 | 4660 | 0 |
| 427 | 20241202 | 114100 | 657332920 | 4660 | 4660 | 4660 | 4660 | 1 |
| 428 | 20241202 | 114000 | 657328260 | 4650 | 4650 | 4650 | 4650 | 160 |
| 429 | 20241202 | 113900 | 656584260 | 4650 | 4650 | 4650 | 4650 | 100 |
| 430 | 20241202 | 113800 | 656119260 | 4650 | 4650 | 4650 | 4650 | 1 |
| 431 | 20241202 | 113700 | 656114610 | 4635 | 4635 | 4635 | 4635 | 1 |
| 432 | 20241202 | 113600 | 656109975 | 4635 | 4650 | 4650 | 4635 | 893 |
| 433 | 20241202 | 113500 | 651963915 | 4660 | 4660 | 4660 | 4650 | 35 |
| 434 | 20241202 | 113400 | 651801145 | 4660 | 4655 | 4660 | 4655 | 100 |
| 435 | 20241202 | 113300 | 651335350 | 4655 | 4655 | 4655 | 4655 | 60 |
| 436 | 20241202 | 113200 | 651056050 | 4635 | 4635 | 4635 | 4635 | 554 |
| 437 | 20241202 | 113100 | 648488260 | 4635 | 4655 | 4655 | 4635 | 3 |
| 438 | 20241202 | 113000 | 648474315 | 4635 | 4660 | 4660 | 4630 | 36 |
| 439 | 20241202 | 112900 | 648306715 | 4630 | 4640 | 4660 | 4625 | 10113 |
| 440 | 20241202 | 112800 | 601457690 | 4635 | 4635 | 4635 | 4635 | 0 |
| 441 | 20241202 | 112700 | 601457690 | 4635 | 4640 | 4640 | 4635 | 6 |
| 442 | 20241202 | 112600 | 601429855 | 4635 | 4635 | 4635 | 4635 | 2 |
| 443 | 20241202 | 112500 | 601420585 | 4635 | 4635 | 4635 | 4635 | 0 |
| 444 | 20241202 | 112400 | 601420585 | 4635 | 4635 | 4635 | 4635 | 601 |
| 445 | 20241202 | 112300 | 598634950 | 4660 | 4640 | 4660 | 4635 | 5 |
| 446 | 20241202 | 112200 | 598611740 | 4640 | 4635 | 4640 | 4635 | 12 |
| 447 | 20241202 | 112100 | 598556115 | 4640 | 4640 | 4660 | 4640 | 702 |
| 448 | 20241202 | 112000 | 595298815 | 4640 | 4645 | 4645 | 4640 | 5594 |
| 449 | 20241202 | 111900 | 569330090 | 4650 | 4655 | 4655 | 4650 | 93 |
| 450 | 20241202 | 111800 | 568897590 | 4645 | 4650 | 4650 | 4645 | 718 |
| 451 | 20241202 | 111700 | 565558980 | 4650 | 4665 | 4665 | 4650 | 3642 |
| 452 | 20241202 | 111600 | 548618990 | 4655 | 4665 | 4665 | 4655 | 3 |
| 453 | 20241202 | 111500 | 548605005 | 4670 | 4670 | 4670 | 4670 | 0 |
| 454 | 20241202 | 111400 | 548605005 | 4670 | 4660 | 4670 | 4660 | 4 |
| 455 | 20241202 | 111300 | 548586355 | 4660 | 4665 | 4665 | 4660 | 49 |
| 456 | 20241202 | 111200 | 548357885 | 4670 | 4660 | 4670 | 4660 | 5 |
| 457 | 20241202 | 111100 | 548334575 | 4660 | 4660 | 4660 | 4660 | 209 |
| 458 | 20241202 | 111000 | 547360635 | 4670 | 4670 | 4670 | 4670 | 1 |
| 459 | 20241202 | 110900 | 547355965 | 4665 | 4670 | 4670 | 4665 | 202 |
| 460 | 20241202 | 110800 | 546413625 | 4665 | 4680 | 4680 | 4665 | 103 |
| 461 | 20241202 | 110700 | 545933040 | 4675 | 4670 | 4680 | 4670 | 662 |
| 462 | 20241202 | 110600 | 542839990 | 4675 | 4675 | 4675 | 4675 | 177 |
| 463 | 20241202 | 110500 | 542012515 | 4675 | 4675 | 4675 | 4675 | 443 |
| 464 | 20241202 | 110400 | 539941490 | 4675 | 4675 | 4675 | 4675 | 1 |
| 465 | 20241202 | 110300 | 539936815 | 4665 | 4665 | 4665 | 4665 | 200 |
| 466 | 20241202 | 110200 | 539003815 | 4675 | 4675 | 4675 | 4675 | 0 |
| 467 | 20241202 | 110100 | 539003815 | 4675 | 4675 | 4675 | 4675 | 0 |
| 468 | 20241202 | 110000 | 539003815 | 4675 | 4675 | 4675 | 4675 | 6 |
| 469 | 20241202 | 105900 | 538975765 | 4665 | 4665 | 4665 | 4665 | 287 |
| 470 | 20241202 | 105800 | 537636910 | 4665 | 4670 | 4670 | 4665 | 508 |
| 471 | 20241202 | 105700 | 535264820 | 4665 | 4665 | 4665 | 4665 | 401 |
| 472 | 20241202 | 105600 | 533394155 | 4665 | 4665 | 4665 | 4665 | 0 |
| 473 | 20241202 | 105500 | 533394155 | 4665 | 4665 | 4665 | 4665 | 365 |
| 474 | 20241202 | 105400 | 531691430 | 4665 | 4665 | 4665 | 4665 | 0 |
| 475 | 20241202 | 105300 | 531691430 | 4665 | 4655 | 4665 | 4655 | 415 |
| 476 | 20241202 | 105200 | 529755465 | 4665 | 4665 | 4665 | 4665 | 50 |
| 477 | 20241202 | 105100 | 529522215 | 4670 | 4670 | 4670 | 4670 | 0 |
| 478 | 20241202 | 105000 | 529522215 | 4670 | 4655 | 4670 | 4655 | 2 |
| 479 | 20241202 | 104900 | 529512890 | 4655 | 4655 | 4655 | 4655 | 1341 |
| 480 | 20241202 | 104800 | 523270535 | 4660 | 4670 | 4670 | 4660 | 644 |
| 481 | 20241202 | 104700 | 520266695 | 4660 | 4670 | 4670 | 4660 | 301 |
| 482 | 20241202 | 104600 | 518864025 | 4660 | 4660 | 4660 | 4660 | 400 |
| 483 | 20241202 | 104500 | 517000025 | 4660 | 4660 | 4660 | 4660 | 277 |
| 484 | 20241202 | 104400 | 515709205 | 4670 | 4670 | 4670 | 4670 | 0 |
| 485 | 20241202 | 104300 | 515709205 | 4670 | 4660 | 4670 | 4660 | 464 |
| 486 | 20241202 | 104200 | 513545955 | 4670 | 4670 | 4670 | 4670 | 104 |
| 487 | 20241202 | 104100 | 513060275 | 4680 | 4680 | 4680 | 4680 | 0 |
| 488 | 20241202 | 104000 | 513060275 | 4680 | 4680 | 4680 | 4680 | 0 |
| 489 | 20241202 | 103900 | 513060275 | 4680 | 4680 | 4680 | 4680 | 150 |
| 490 | 20241202 | 103800 | 512358275 | 4680 | 4680 | 4680 | 4680 | 24 |
| 491 | 20241202 | 103700 | 512245955 | 4680 | 4655 | 4680 | 4655 | 2925 |
| 492 | 20241202 | 103600 | 498605415 | 4655 | 4655 | 4655 | 4655 | 120 |
| 493 | 20241202 | 103500 | 498046815 | 4660 | 4655 | 4660 | 4655 | 137 |
| 494 | 20241202 | 103400 | 497409075 | 4655 | 4655 | 4655 | 4655 | 506 |
| 495 | 20241202 | 103300 | 495053645 | 4650 | 4655 | 4655 | 4650 | 82 |
| 496 | 20241202 | 103200 | 494672085 | 4655 | 4655 | 4655 | 4640 | 1831 |
| 497 | 20241202 | 103100 | 486158075 | 4655 | 4645 | 4655 | 4645 | 520 |
| 498 | 20241202 | 103000 | 483742240 | 4645 | 4650 | 4650 | 4645 | 1256 |
| 499 | 20241202 | 102900 | 477906620 | 4650 | 4650 | 4650 | 4650 | 500 |
| 500 | 20241202 | 102800 | 475581620 | 4645 | 4650 | 4650 | 4645 | 284 |
| 501 | 20241202 | 102700 | 474261570 | 4650 | 4650 | 4650 | 4650 | 3 |
| 502 | 20241202 | 102600 | 474247620 | 4650 | 4645 | 4650 | 4645 | 1326 |
| 503 | 20241202 | 102500 | 468086870 | 4650 | 4650 | 4655 | 4645 | 718 |
| 504 | 20241202 | 102400 | 464749120 | 4645 | 4665 | 4665 | 4645 | 7775 |
| 505 | 20241202 | 102300 | 428574745 | 4660 | 4660 | 4665 | 4660 | 756 |
| 506 | 20241202 | 102200 | 425050110 | 4665 | 4665 | 4670 | 4665 | 242 |
| 507 | 20241202 | 102100 | 423921165 | 4665 | 4670 | 4670 | 4665 | 106 |
| 508 | 20241202 | 102000 | 423426240 | 4670 | 4670 | 4675 | 4670 | 30 |
| 509 | 20241202 | 101900 | 423286135 | 4670 | 4675 | 4675 | 4670 | 23 |
| 510 | 20241202 | 101800 | 423178720 | 4675 | 4675 | 4675 | 4665 | 406 |
| 511 | 20241202 | 101700 | 421284650 | 4670 | 4670 | 4670 | 4670 | 0 |
| 512 | 20241202 | 101600 | 421284650 | 4670 | 4670 | 4675 | 4670 | 207 |
| 513 | 20241202 | 101500 | 420317945 | 4675 | 4675 | 4675 | 4650 | 3684 |
| 514 | 20241202 | 101400 | 403131470 | 4655 | 4660 | 4660 | 4655 | 262 |
| 515 | 20241202 | 101300 | 401911855 | 4675 | 4675 | 4675 | 4675 | 1 |
| 516 | 20241202 | 101200 | 401907180 | 4675 | 4665 | 4675 | 4650 | 815 |
| 517 | 20241202 | 101100 | 398116790 | 4655 | 4670 | 4670 | 4650 | 1031 |
| 518 | 20241202 | 101000 | 393317030 | 4675 | 4675 | 4675 | 4670 | 16 |
| 519 | 20241202 | 100900 | 393242255 | 4675 | 4680 | 4680 | 4660 | 49 |
| 520 | 20241202 | 100800 | 393013760 | 4655 | 4680 | 4680 | 4655 | 1568 |
| 521 | 20241202 | 100700 | 385705980 | 4680 | 4670 | 4680 | 4670 | 30 |
| 522 | 20241202 | 100600 | 385565850 | 4670 | 4665 | 4670 | 4665 | 1746 |
| 523 | 20241202 | 100500 | 377412110 | 4665 | 4675 | 4675 | 4665 | 862 |
| 524 | 20241202 | 100400 | 373386685 | 4670 | 4685 | 4685 | 4670 | 573 |
| 525 | 20241202 | 100300 | 370705030 | 4690 | 4695 | 4695 | 4685 | 947 |
| 526 | 20241202 | 100200 | 366263100 | 4695 | 4700 | 4700 | 4695 | 646 |
| 527 | 20241202 | 100100 | 363230115 | 4700 | 4700 | 4700 | 4695 | 346 |
| 528 | 20241202 | 100000 | 361603930 | 4700 | 4700 | 4700 | 4700 | 25 |
| 529 | 20241202 | 095900 | 361486430 | 4700 | 4700 | 4705 | 4695 | 121 |
| 530 | 20241202 | 095800 | 360918235 | 4695 | 4705 | 4705 | 4695 | 2251 |
| 531 | 20241202 | 095700 | 350338675 | 4705 | 4705 | 4705 | 4700 | 2587 |
| 532 | 20241202 | 095600 | 338178505 | 4710 | 4720 | 4730 | 4705 | 4414 |
| 533 | 20241202 | 095500 | 317393100 | 4730 | 4720 | 4730 | 4715 | 282 |
| 534 | 20241202 | 095400 | 316062925 | 4720 | 4720 | 4735 | 4720 | 202 |
| 535 | 20241202 | 095300 | 315109455 | 4735 | 4715 | 4735 | 4715 | 101 |
| 536 | 20241202 | 095200 | 314633220 | 4715 | 4740 | 4740 | 4715 | 523 |
| 537 | 20241202 | 095100 | 312163180 | 4735 | 4725 | 4735 | 4725 | 25 |
| 538 | 20241202 | 095000 | 312044955 | 4740 | 4740 | 4740 | 4740 | 1 |
| 539 | 20241202 | 094900 | 312040215 | 4740 | 4740 | 4740 | 4740 | 1 |
| 540 | 20241202 | 094800 | 312035475 | 4720 | 4725 | 4740 | 4720 | 407 |
| 541 | 20241202 | 094700 | 310114390 | 4725 | 4725 | 4725 | 4725 | 10 |
| 542 | 20241202 | 094600 | 310067140 | 4740 | 4745 | 4745 | 4720 | 269 |
| 543 | 20241202 | 094500 | 308797365 | 4725 | 4740 | 4740 | 4720 | 2053 |
| 544 | 20241202 | 094400 | 299095300 | 4745 | 4745 | 4745 | 4745 | 2 |
| 545 | 20241202 | 094300 | 299085810 | 4740 | 4730 | 4745 | 4730 | 163 |
| 546 | 20241202 | 094200 | 298314795 | 4735 | 4740 | 4740 | 4735 | 2 |
| 547 | 20241202 | 094100 | 298305320 | 4745 | 4745 | 4745 | 4745 | 0 |
| 548 | 20241202 | 094000 | 298305320 | 4745 | 4745 | 4745 | 4740 | 42 |
| 549 | 20241202 | 093900 | 298106230 | 4745 | 4745 | 4745 | 4745 | 1000 |
| 550 | 20241202 | 093800 | 293361230 | 4745 | 4745 | 4745 | 4745 | 730 |
| 551 | 20241202 | 093700 | 289897380 | 4745 | 4745 | 4745 | 4745 | 1536 |
| 552 | 20241202 | 093600 | 282609060 | 4745 | 4735 | 4745 | 4730 | 864 |
| 553 | 20241202 | 093500 | 278518650 | 4745 | 4745 | 4745 | 4745 | 0 |
| 554 | 20241202 | 093400 | 278518650 | 4745 | 4730 | 4745 | 4730 | 638 |
| 555 | 20241202 | 093300 | 275500850 | 4745 | 4745 | 4745 | 4730 | 1380 |
| 556 | 20241202 | 093200 | 268973330 | 4740 | 4740 | 4740 | 4740 | 111 |
| 557 | 20241202 | 093100 | 268447190 | 4730 | 4730 | 4740 | 4725 | 2481 |
| 558 | 20241202 | 093000 | 256713655 | 4725 | 4740 | 4745 | 4725 | 1477 |
| 559 | 20241202 | 092900 | 249723490 | 4730 | 4730 | 4730 | 4730 | 207 |
| 560 | 20241202 | 092800 | 248744380 | 4730 | 4740 | 4740 | 4730 | 3837 |
| 561 | 20241202 | 092700 | 230591495 | 4740 | 4740 | 4740 | 4740 | 32 |
| 562 | 20241202 | 092600 | 230439815 | 4740 | 4735 | 4740 | 4735 | 299 |
| 563 | 20241202 | 092500 | 229024035 | 4735 | 4745 | 4745 | 4735 | 230 |
| 564 | 20241202 | 092400 | 227934415 | 4745 | 4740 | 4745 | 4740 | 3515 |
| 565 | 20241202 | 092300 | 211256845 | 4740 | 4735 | 4740 | 4735 | 259 |
| 566 | 20241202 | 092200 | 210029980 | 4730 | 4740 | 4740 | 4730 | 2922 |
| 567 | 20241202 | 092100 | 196201320 | 4735 | 4735 | 4735 | 4735 | 242 |
| 568 | 20241202 | 092000 | 195055450 | 4735 | 4745 | 4745 | 4735 | 3596 |
| 569 | 20241202 | 091900 | 178010500 | 4745 | 4750 | 4750 | 4745 | 234 |
| 570 | 20241202 | 091800 | 176899050 | 4745 | 4750 | 4750 | 4745 | 32 |
| 571 | 20241202 | 091700 | 176747105 | 4750 | 4755 | 4755 | 4750 | 1146 |
| 572 | 20241202 | 091600 | 171301825 | 4755 | 4770 | 4775 | 4755 | 699 |
| 573 | 20241202 | 091500 | 167974930 | 4765 | 4765 | 4765 | 4760 | 253 |
| 574 | 20241202 | 091400 | 166770545 | 4765 | 4760 | 4765 | 4760 | 68 |
| 575 | 20241202 | 091300 | 166446860 | 4760 | 4770 | 4770 | 4760 | 15 |
| 576 | 20241202 | 091200 | 166375380 | 4760 | 4760 | 4760 | 4760 | 586 |
| 577 | 20241202 | 091100 | 163586020 | 4765 | 4775 | 4775 | 4765 | 4763 |
| 578 | 20241202 | 091000 | 140877960 | 4775 | 4775 | 4775 | 4770 | 361 |
| 579 | 20241202 | 090900 | 139154880 | 4770 | 4780 | 4780 | 4770 | 219 |
| 580 | 20241202 | 090800 | 138108840 | 4780 | 4780 | 4780 | 4780 | 1230 |
| 581 | 20241202 | 090700 | 132229440 | 4780 | 4770 | 4780 | 4770 | 1140 |
| 582 | 20241202 | 090600 | 126787440 | 4770 | 4780 | 4780 | 4770 | 430 |
| 583 | 20241202 | 090500 | 124734670 | 4780 | 4790 | 4790 | 4780 | 421 |
| 584 | 20241202 | 090400 | 122722270 | 4765 | 4780 | 4800 | 4765 | 2539 |
| 585 | 20241202 | 090300 | 110561150 | 4775 | 4770 | 4775 | 4760 | 638 |
| 586 | 20241202 | 090200 | 107517765 | 4770 | 4785 | 4800 | 4770 | 5313 |
| 587 | 20241202 | 090100 | 82056555 | 4790 | 4765 | 4790 | 4765 | 4179 |
| 588 | 20241202 | 090000 | 62082975 | 4765 | 4740 | 4765 | 4740 | 13045 |