31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 193600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 18436 |
| 3 | 20241202 | 193500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 4 | 20241202 | 193400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 5 | 20241202 | 193300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 6 | 20241202 | 193200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 7 | 20241202 | 193100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 8 | 20241202 | 193000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 9 | 20241202 | 192900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 10 | 20241202 | 192800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 11 | 20241202 | 192700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 12 | 20241202 | 192600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 13 | 20241202 | 192500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 14 | 20241202 | 192400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 15 | 20241202 | 192300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 16 | 20241202 | 192200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 17 | 20241202 | 192100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 18 | 20241202 | 192000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 19 | 20241202 | 191900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 20 | 20241202 | 191800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 21 | 20241202 | 191700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 22 | 20241202 | 191600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 23 | 20241202 | 191500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 24 | 20241202 | 191400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 25 | 20241202 | 191300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 26 | 20241202 | 191200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 27 | 20241202 | 191100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 28 | 20241202 | 191000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 29 | 20241202 | 190900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 30 | 20241202 | 190800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 31 | 20241202 | 190700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 32 | 20241202 | 190600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 18436 |
| 33 | 20241202 | 190500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 34 | 20241202 | 190400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 35 | 20241202 | 190300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 36 | 20241202 | 190200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 37 | 20241202 | 190100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 38 | 20241202 | 190000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 39 | 20241202 | 185900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 40 | 20241202 | 185800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 41 | 20241202 | 185700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 42 | 20241202 | 185600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 43 | 20241202 | 185500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 44 | 20241202 | 185400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 45 | 20241202 | 185300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 46 | 20241202 | 185200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 47 | 20241202 | 185100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 48 | 20241202 | 185000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 49 | 20241202 | 184900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 50 | 20241202 | 184800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 51 | 20241202 | 184700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 52 | 20241202 | 184600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 53 | 20241202 | 184500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 54 | 20241202 | 184400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 55 | 20241202 | 184300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 56 | 20241202 | 184200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 57 | 20241202 | 184100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 58 | 20241202 | 184000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 59 | 20241202 | 183900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 60 | 20241202 | 183800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 61 | 20241202 | 183700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 62 | 20241202 | 183600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 18436 |
| 63 | 20241202 | 183500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 64 | 20241202 | 183400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 65 | 20241202 | 183300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 66 | 20241202 | 183200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 67 | 20241202 | 183100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 68 | 20241202 | 183000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 69 | 20241202 | 182900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 70 | 20241202 | 182800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 71 | 20241202 | 182700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 72 | 20241202 | 182600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 73 | 20241202 | 182500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 74 | 20241202 | 182400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 75 | 20241202 | 182300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 76 | 20241202 | 182200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 77 | 20241202 | 182100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 78 | 20241202 | 182000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 79 | 20241202 | 181900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 80 | 20241202 | 181800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 81 | 20241202 | 181700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 82 | 20241202 | 181600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 83 | 20241202 | 181500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 84 | 20241202 | 181400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 85 | 20241202 | 181300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 86 | 20241202 | 181200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 87 | 20241202 | 181100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 88 | 20241202 | 181000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 89 | 20241202 | 180900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 90 | 20241202 | 180800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 91 | 20241202 | 180700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 92 | 20241202 | 180600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 18436 |
| 93 | 20241202 | 180500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 94 | 20241202 | 180400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 95 | 20241202 | 180300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 96 | 20241202 | 180200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 97 | 20241202 | 180100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 98 | 20241202 | 180000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 99 | 20241202 | 175900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 100 | 20241202 | 175800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 101 | 20241202 | 175700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 102 | 20241202 | 175600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 103 | 20241202 | 175500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 104 | 20241202 | 175400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 105 | 20241202 | 175300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 106 | 20241202 | 175200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 107 | 20241202 | 175100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 108 | 20241202 | 175000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 109 | 20241202 | 174900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 110 | 20241202 | 174800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 111 | 20241202 | 174700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 112 | 20241202 | 174600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 113 | 20241202 | 174500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 114 | 20241202 | 174400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 115 | 20241202 | 174300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 116 | 20241202 | 174200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 117 | 20241202 | 174100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 118 | 20241202 | 174000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 119 | 20241202 | 173900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 120 | 20241202 | 173800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 121 | 20241202 | 173700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 122 | 20241202 | 173600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 18436 |
| 123 | 20241202 | 173500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 124 | 20241202 | 173400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 125 | 20241202 | 173300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 126 | 20241202 | 173200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 127 | 20241202 | 173100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 128 | 20241202 | 173000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 129 | 20241202 | 172900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 130 | 20241202 | 172800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 131 | 20241202 | 172700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 132 | 20241202 | 172600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 133 | 20241202 | 172500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 134 | 20241202 | 172400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 135 | 20241202 | 172300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 136 | 20241202 | 172200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 137 | 20241202 | 172100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 138 | 20241202 | 172000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 139 | 20241202 | 171900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 140 | 20241202 | 171800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 141 | 20241202 | 171700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 142 | 20241202 | 171600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 143 | 20241202 | 171500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 144 | 20241202 | 171400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 145 | 20241202 | 171300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 146 | 20241202 | 171200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 147 | 20241202 | 171100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 148 | 20241202 | 171000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 149 | 20241202 | 170900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 150 | 20241202 | 170800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 151 | 20241202 | 170700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 152 | 20241202 | 170600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 18436 |
| 153 | 20241202 | 170500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 154 | 20241202 | 170400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 155 | 20241202 | 170300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 156 | 20241202 | 170200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 157 | 20241202 | 170100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 158 | 20241202 | 170000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 159 | 20241202 | 165900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 160 | 20241202 | 165800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 161 | 20241202 | 165700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 162 | 20241202 | 165600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 163 | 20241202 | 165500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 164 | 20241202 | 165400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 165 | 20241202 | 165300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 166 | 20241202 | 165200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 167 | 20241202 | 165100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 168 | 20241202 | 165000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 169 | 20241202 | 164900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 170 | 20241202 | 164800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 171 | 20241202 | 164700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 172 | 20241202 | 164600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 173 | 20241202 | 164500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 174 | 20241202 | 164400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 175 | 20241202 | 164300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 176 | 20241202 | 164200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 177 | 20241202 | 164100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 178 | 20241202 | 164000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 179 | 20241202 | 163900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 180 | 20241202 | 163800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 181 | 20241202 | 163700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 182 | 20241202 | 163600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 18436 |
| 183 | 20241202 | 163500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 184 | 20241202 | 163400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 185 | 20241202 | 163300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 186 | 20241202 | 163200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 187 | 20241202 | 163100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 188 | 20241202 | 163000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 189 | 20241202 | 162900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 190 | 20241202 | 162800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 191 | 20241202 | 162700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 192 | 20241202 | 162600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 193 | 20241202 | 162500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 194 | 20241202 | 162400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 195 | 20241202 | 162300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 196 | 20241202 | 162200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 197 | 20241202 | 162100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 198 | 20241202 | 162000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 199 | 20241202 | 161900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 200 | 20241202 | 161800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 201 | 20241202 | 161700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 202 | 20241202 | 161600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 203 | 20241202 | 161500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 204 | 20241202 | 161400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 205 | 20241202 | 161300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 206 | 20241202 | 161200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 207 | 20241202 | 161100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 208 | 20241202 | 161000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 209 | 20241202 | 160900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 210 | 20241202 | 160800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 211 | 20241202 | 160700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 212 | 20241202 | 160600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 18436 |
| 213 | 20241202 | 160500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 214 | 20241202 | 160400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 215 | 20241202 | 160300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 216 | 20241202 | 160200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 217 | 20241202 | 160100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 218 | 20241202 | 160000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 219 | 20241202 | 155900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 220 | 20241202 | 155800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 221 | 20241202 | 155700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 222 | 20241202 | 155600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 223 | 20241202 | 155500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 224 | 20241202 | 155400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 225 | 20241202 | 155300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 226 | 20241202 | 155200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 227 | 20241202 | 155100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 228 | 20241202 | 155000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 229 | 20241202 | 154900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 230 | 20241202 | 154800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 231 | 20241202 | 154700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 232 | 20241202 | 154600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 233 | 20241202 | 154500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 234 | 20241202 | 154400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 235 | 20241202 | 154300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 236 | 20241202 | 154200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 237 | 20241202 | 154100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 238 | 20241202 | 154000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 239 | 20241202 | 153900 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 240 | 20241202 | 153800 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 241 | 20241202 | 153700 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 242 | 20241202 | 153600 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 18436 |
| 243 | 20241202 | 153500 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 244 | 20241202 | 153400 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 245 | 20241202 | 153300 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 246 | 20241202 | 153200 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 247 | 20241202 | 153100 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 248 | 20241202 | 153000 | 1452826405 | 4280 | 4280 | 4280 | 4280 | 18436 |
| 249 | 20241202 | 152900 | 1373920325 | 4295 | 4295 | 4295 | 4295 | 0 |
| 250 | 20241202 | 152800 | 1373920325 | 4295 | 4295 | 4295 | 4295 | 0 |
| 251 | 20241202 | 152700 | 1373920325 | 4295 | 4295 | 4295 | 4295 | 0 |
| 252 | 20241202 | 152600 | 1373920325 | 4295 | 4295 | 4295 | 4295 | 0 |
| 253 | 20241202 | 152500 | 1373920325 | 4295 | 4295 | 4295 | 4295 | 0 |
| 254 | 20241202 | 152400 | 1373920325 | 4295 | 4295 | 4295 | 4295 | 0 |
| 255 | 20241202 | 152300 | 1373920325 | 4295 | 4295 | 4295 | 4295 | 0 |
| 256 | 20241202 | 152200 | 1373920325 | 4295 | 4295 | 4295 | 4295 | 0 |
| 257 | 20241202 | 152100 | 1373920325 | 4295 | 4295 | 4295 | 4295 | 0 |
| 258 | 20241202 | 152000 | 1373920325 | 4295 | 4295 | 4295 | 4295 | 0 |
| 259 | 20241202 | 151900 | 1373920325 | 4295 | 4285 | 4295 | 4285 | 391 |
| 260 | 20241202 | 151800 | 1372243035 | 4285 | 4305 | 4305 | 4285 | 6821 |
| 261 | 20241202 | 151700 | 1342975890 | 4300 | 4300 | 4300 | 4295 | 1892 |
| 262 | 20241202 | 151600 | 1334845540 | 4300 | 4300 | 4305 | 4295 | 1642 |
| 263 | 20241202 | 151500 | 1327786435 | 4300 | 4300 | 4300 | 4300 | 2303 |
| 264 | 20241202 | 151400 | 1317883535 | 4300 | 4305 | 4305 | 4300 | 1874 |
| 265 | 20241202 | 151300 | 1309825330 | 4300 | 4305 | 4310 | 4300 | 1572 |
| 266 | 20241202 | 151200 | 1303060620 | 4300 | 4300 | 4305 | 4300 | 1509 |
| 267 | 20241202 | 151100 | 1296569290 | 4305 | 4305 | 4310 | 4305 | 1831 |
| 268 | 20241202 | 151000 | 1288686800 | 4305 | 4305 | 4320 | 4305 | 5971 |
| 269 | 20241202 | 150900 | 1262945580 | 4315 | 4310 | 4315 | 4305 | 753 |
| 270 | 20241202 | 150800 | 1259701210 | 4305 | 4320 | 4320 | 4305 | 7531 |
| 271 | 20241202 | 150700 | 1227224415 | 4320 | 4315 | 4320 | 4315 | 227 |
| 272 | 20241202 | 150600 | 1226244860 | 4315 | 4330 | 4330 | 4315 | 2660 |
| 273 | 20241202 | 150500 | 1214759775 | 4330 | 4325 | 4330 | 4320 | 379 |
| 274 | 20241202 | 150400 | 1213120775 | 4325 | 4330 | 4330 | 4325 | 23 |
| 275 | 20241202 | 150300 | 1213021265 | 4325 | 4325 | 4335 | 4325 | 537 |
| 276 | 20241202 | 150200 | 1210695160 | 4320 | 4320 | 4330 | 4320 | 533 |
| 277 | 20241202 | 150100 | 1208392530 | 4315 | 4320 | 4320 | 4315 | 2005 |
| 278 | 20241202 | 150000 | 1199735455 | 4320 | 4325 | 4325 | 4320 | 3595 |
| 279 | 20241202 | 145900 | 1184199610 | 4335 | 4325 | 4335 | 4325 | 134 |
| 280 | 20241202 | 145800 | 1183619940 | 4325 | 4330 | 4330 | 4325 | 999 |
| 281 | 20241202 | 145700 | 1179297910 | 4330 | 4330 | 4330 | 4330 | 300 |
| 282 | 20241202 | 145600 | 1177998910 | 4330 | 4335 | 4335 | 4330 | 39 |
| 283 | 20241202 | 145500 | 1177829945 | 4335 | 4335 | 4335 | 4335 | 103 |
| 284 | 20241202 | 145400 | 1177383440 | 4335 | 4330 | 4335 | 4330 | 109 |
| 285 | 20241202 | 145300 | 1176910970 | 4330 | 4335 | 4335 | 4330 | 216 |
| 286 | 20241202 | 145200 | 1175975510 | 4335 | 4330 | 4335 | 4330 | 2 |
| 287 | 20241202 | 145100 | 1175966845 | 4340 | 4340 | 4340 | 4340 | 0 |
| 288 | 20241202 | 145000 | 1175966845 | 4340 | 4330 | 4340 | 4330 | 2174 |
| 289 | 20241202 | 144900 | 1166532685 | 4340 | 4340 | 4340 | 4340 | 13 |
| 290 | 20241202 | 144800 | 1166476265 | 4330 | 4330 | 4330 | 4330 | 697 |
| 291 | 20241202 | 144700 | 1163458255 | 4350 | 4335 | 4350 | 4330 | 7199 |
| 292 | 20241202 | 144600 | 1132242475 | 4335 | 4340 | 4340 | 4330 | 482 |
| 293 | 20241202 | 144500 | 1130152765 | 4350 | 4340 | 4350 | 4340 | 760 |
| 294 | 20241202 | 144400 | 1126850215 | 4345 | 4345 | 4345 | 4345 | 0 |
| 295 | 20241202 | 144300 | 1126850215 | 4345 | 4345 | 4345 | 4345 | 0 |
| 296 | 20241202 | 144200 | 1126850215 | 4345 | 4355 | 4355 | 4345 | 119 |
| 297 | 20241202 | 144100 | 1126332980 | 4345 | 4350 | 4350 | 4345 | 120 |
| 298 | 20241202 | 144000 | 1125811230 | 4350 | 4345 | 4350 | 4345 | 485 |
| 299 | 20241202 | 143900 | 1123703405 | 4340 | 4335 | 4340 | 4335 | 337 |
| 300 | 20241202 | 143800 | 1122241130 | 4350 | 4350 | 4355 | 4340 | 1455 |
| 301 | 20241202 | 143700 | 1115916615 | 4340 | 4355 | 4355 | 4340 | 3 |
| 302 | 20241202 | 143600 | 1115903580 | 4355 | 4335 | 4355 | 4335 | 1110 |
| 303 | 20241202 | 143500 | 1111070180 | 4335 | 4355 | 4355 | 4335 | 115 |
| 304 | 20241202 | 143400 | 1110571635 | 4360 | 4360 | 4360 | 4360 | 0 |
| 305 | 20241202 | 143300 | 1110571635 | 4360 | 4355 | 4360 | 4355 | 456 |
| 306 | 20241202 | 143200 | 1108583520 | 4355 | 4330 | 4355 | 4330 | 179 |
| 307 | 20241202 | 143100 | 1107808000 | 4360 | 4350 | 4360 | 4325 | 2333 |
| 308 | 20241202 | 143000 | 1097661630 | 4315 | 4330 | 4330 | 4315 | 2000 |
| 309 | 20241202 | 142900 | 1089016780 | 4330 | 4330 | 4330 | 4330 | 61 |
| 310 | 20241202 | 142800 | 1088752650 | 4360 | 4325 | 4360 | 4325 | 507 |
| 311 | 20241202 | 142700 | 1086542165 | 4325 | 4365 | 4365 | 4310 | 6811 |
| 312 | 20241202 | 142600 | 1057160965 | 4365 | 4365 | 4365 | 4365 | 50 |
| 313 | 20241202 | 142500 | 1056942715 | 4345 | 4345 | 4345 | 4345 | 151 |
| 314 | 20241202 | 142400 | 1056286620 | 4345 | 4360 | 4360 | 4345 | 388 |
| 315 | 20241202 | 142300 | 1054599975 | 4370 | 4365 | 4370 | 4365 | 100 |
| 316 | 20241202 | 142200 | 1054163330 | 4370 | 4370 | 4370 | 4370 | 1 |
| 317 | 20241202 | 142100 | 1054158960 | 4370 | 4370 | 4370 | 4370 | 50 |
| 318 | 20241202 | 142000 | 1053940460 | 4370 | 4365 | 4370 | 4365 | 500 |
| 319 | 20241202 | 141900 | 1051755960 | 4370 | 4370 | 4370 | 4370 | 609 |
| 320 | 20241202 | 141800 | 1049094630 | 4360 | 4360 | 4360 | 4360 | 50 |
| 321 | 20241202 | 141700 | 1048876630 | 4360 | 4360 | 4360 | 4360 | 392 |
| 322 | 20241202 | 141600 | 1047167510 | 4325 | 4320 | 4360 | 4320 | 673 |
| 323 | 20241202 | 141500 | 1044245665 | 4360 | 4330 | 4375 | 4310 | 4932 |
| 324 | 20241202 | 141400 | 1022937000 | 4355 | 4355 | 4355 | 4325 | 5227 |
| 325 | 20241202 | 141300 | 1000262175 | 4355 | 4355 | 4355 | 4355 | 136 |
| 326 | 20241202 | 141200 | 999669895 | 4355 | 4360 | 4360 | 4355 | 67 |
| 327 | 20241202 | 141100 | 999377810 | 4360 | 4360 | 4360 | 4360 | 100 |
| 328 | 20241202 | 141000 | 998941810 | 4360 | 4360 | 4360 | 4360 | 11 |
| 329 | 20241202 | 140900 | 998893850 | 4360 | 4360 | 4360 | 4360 | 0 |
| 330 | 20241202 | 140800 | 998893850 | 4360 | 4360 | 4360 | 4360 | 229 |
| 331 | 20241202 | 140700 | 997895410 | 4365 | 4385 | 4385 | 4365 | 18 |
| 332 | 20241202 | 140600 | 997816500 | 4355 | 4355 | 4355 | 4355 | 20 |
| 333 | 20241202 | 140500 | 997729400 | 4355 | 4355 | 4355 | 4355 | 47 |
| 334 | 20241202 | 140400 | 997524715 | 4355 | 4355 | 4355 | 4355 | 103 |
| 335 | 20241202 | 140300 | 997076150 | 4385 | 4380 | 4385 | 4380 | 228 |
| 336 | 20241202 | 140200 | 996076415 | 4380 | 4380 | 4380 | 4380 | 13 |
| 337 | 20241202 | 140100 | 996019475 | 4370 | 4370 | 4370 | 4370 | 948 |
| 338 | 20241202 | 140000 | 991876715 | 4370 | 4370 | 4370 | 4370 | 25 |
| 339 | 20241202 | 135900 | 991767465 | 4350 | 4350 | 4350 | 4350 | 1 |
| 340 | 20241202 | 135800 | 991763115 | 4350 | 4350 | 4350 | 4350 | 462 |
| 341 | 20241202 | 135700 | 989753415 | 4350 | 4350 | 4350 | 4350 | 165 |
| 342 | 20241202 | 135600 | 989035665 | 4355 | 4355 | 4355 | 4355 | 1090 |
| 343 | 20241202 | 135500 | 984288715 | 4355 | 4380 | 4380 | 4355 | 1011 |
| 344 | 20241202 | 135400 | 979860585 | 4355 | 4355 | 4355 | 4355 | 50 |
| 345 | 20241202 | 135300 | 979642835 | 4355 | 4360 | 4360 | 4355 | 300 |
| 346 | 20241202 | 135200 | 978335375 | 4380 | 4380 | 4380 | 4380 | 0 |
| 347 | 20241202 | 135100 | 978335375 | 4380 | 4365 | 4385 | 4365 | 129 |
| 348 | 20241202 | 135000 | 977770215 | 4365 | 4365 | 4365 | 4365 | 251 |
| 349 | 20241202 | 134900 | 976674600 | 4365 | 4365 | 4365 | 4360 | 2080 |
| 350 | 20241202 | 134800 | 967595405 | 4370 | 4375 | 4375 | 4365 | 1007 |
| 351 | 20241202 | 134700 | 963194840 | 4390 | 4390 | 4390 | 4390 | 0 |
| 352 | 20241202 | 134600 | 963194840 | 4390 | 4390 | 4390 | 4390 | 0 |
| 353 | 20241202 | 134500 | 963194840 | 4390 | 4390 | 4390 | 4390 | 0 |
| 354 | 20241202 | 134400 | 963194840 | 4390 | 4390 | 4390 | 4390 | 80 |
| 355 | 20241202 | 134300 | 962843640 | 4390 | 4390 | 4390 | 4390 | 20 |
| 356 | 20241202 | 134200 | 962755840 | 4370 | 4375 | 4375 | 4370 | 20 |
| 357 | 20241202 | 134100 | 962668420 | 4370 | 4370 | 4370 | 4370 | 0 |
| 358 | 20241202 | 134000 | 962668420 | 4370 | 4370 | 4370 | 4370 | 0 |
| 359 | 20241202 | 133900 | 962668420 | 4370 | 4370 | 4370 | 4370 | 0 |
| 360 | 20241202 | 133800 | 962668420 | 4370 | 4370 | 4370 | 4370 | 4 |
| 361 | 20241202 | 133700 | 962650940 | 4370 | 4370 | 4370 | 4370 | 1 |
| 362 | 20241202 | 133600 | 962646570 | 4370 | 4400 | 4405 | 4370 | 663 |
| 363 | 20241202 | 133500 | 959734600 | 4400 | 4400 | 4400 | 4400 | 0 |
| 364 | 20241202 | 133400 | 959734600 | 4400 | 4375 | 4400 | 4370 | 12 |
| 365 | 20241202 | 133300 | 959681915 | 4370 | 4380 | 4380 | 4370 | 900 |
| 366 | 20241202 | 133200 | 955748715 | 4395 | 4365 | 4395 | 4365 | 1528 |
| 367 | 20241202 | 133100 | 949048560 | 4365 | 4380 | 4380 | 4365 | 78 |
| 368 | 20241202 | 133000 | 948707955 | 4365 | 4365 | 4365 | 4365 | 44 |
| 369 | 20241202 | 132900 | 948515895 | 4365 | 4365 | 4365 | 4365 | 0 |
| 370 | 20241202 | 132800 | 948515895 | 4365 | 4365 | 4365 | 4365 | 22 |
| 371 | 20241202 | 132700 | 948419865 | 4380 | 4380 | 4380 | 4380 | 0 |
| 372 | 20241202 | 132600 | 948419865 | 4380 | 4380 | 4380 | 4380 | 0 |
| 373 | 20241202 | 132500 | 948419865 | 4380 | 4365 | 4380 | 4365 | 5 |
| 374 | 20241202 | 132400 | 948398025 | 4365 | 4365 | 4365 | 4365 | 10 |
| 375 | 20241202 | 132300 | 948354375 | 4365 | 4365 | 4365 | 4365 | 0 |
| 376 | 20241202 | 132200 | 948354375 | 4365 | 4365 | 4365 | 4365 | 0 |
| 377 | 20241202 | 132100 | 948354375 | 4365 | 4365 | 4365 | 4365 | 0 |
| 378 | 20241202 | 132000 | 948354375 | 4365 | 4365 | 4365 | 4365 | 0 |
| 379 | 20241202 | 131900 | 948354375 | 4365 | 4365 | 4365 | 4365 | 1 |
| 380 | 20241202 | 131800 | 948350010 | 4365 | 4365 | 4365 | 4365 | 1000 |
| 381 | 20241202 | 131700 | 943985010 | 4350 | 4350 | 4350 | 4350 | 540 |
| 382 | 20241202 | 131600 | 941636010 | 4350 | 4350 | 4350 | 4350 | 0 |
| 383 | 20241202 | 131500 | 941636010 | 4350 | 4350 | 4350 | 4350 | 116 |
| 384 | 20241202 | 131400 | 941131410 | 4345 | 4350 | 4350 | 4345 | 251 |
| 385 | 20241202 | 131300 | 940040455 | 4350 | 4360 | 4360 | 4350 | 77 |
| 386 | 20241202 | 131200 | 939705395 | 4365 | 4365 | 4365 | 4365 | 0 |
| 387 | 20241202 | 131100 | 939705395 | 4365 | 4365 | 4365 | 4365 | 0 |
| 388 | 20241202 | 131000 | 939705395 | 4365 | 4365 | 4365 | 4365 | 141 |
| 389 | 20241202 | 130900 | 939089930 | 4365 | 4365 | 4365 | 4365 | 7 |
| 390 | 20241202 | 130800 | 939059375 | 4365 | 4365 | 4365 | 4365 | 47 |
| 391 | 20241202 | 130700 | 938854220 | 4365 | 4365 | 4365 | 4365 | 9 |
| 392 | 20241202 | 130600 | 938814935 | 4360 | 4360 | 4360 | 4360 | 0 |
| 393 | 20241202 | 130500 | 938814935 | 4360 | 4360 | 4360 | 4360 | 20 |
| 394 | 20241202 | 130400 | 938727735 | 4350 | 4365 | 4365 | 4350 | 229 |
| 395 | 20241202 | 130300 | 937731150 | 4375 | 4375 | 4375 | 4375 | 100 |
| 396 | 20241202 | 130200 | 937293650 | 4380 | 4380 | 4380 | 4380 | 0 |
| 397 | 20241202 | 130100 | 937293650 | 4380 | 4380 | 4380 | 4380 | 8 |
| 398 | 20241202 | 130000 | 937258610 | 4365 | 4365 | 4365 | 4365 | 20 |
| 399 | 20241202 | 125900 | 937171310 | 4365 | 4365 | 4365 | 4365 | 657 |
| 400 | 20241202 | 125800 | 934303505 | 4365 | 4365 | 4365 | 4365 | 0 |
| 401 | 20241202 | 125700 | 934303505 | 4365 | 4360 | 4365 | 4360 | 308 |
| 402 | 20241202 | 125600 | 932960395 | 4360 | 4360 | 4360 | 4360 | 0 |
| 403 | 20241202 | 125500 | 932960395 | 4360 | 4360 | 4360 | 4360 | 26 |
| 404 | 20241202 | 125400 | 932847035 | 4345 | 4345 | 4345 | 4345 | 0 |
| 405 | 20241202 | 125300 | 932847035 | 4345 | 4355 | 4355 | 4345 | 198 |
| 406 | 20241202 | 125200 | 931985595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 407 | 20241202 | 125100 | 931985595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 408 | 20241202 | 125000 | 931985595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 409 | 20241202 | 124900 | 931985595 | 4355 | 4355 | 4355 | 4355 | 0 |
| 410 | 20241202 | 124800 | 931985595 | 4355 | 4350 | 4355 | 4350 | 1070 |
| 411 | 20241202 | 124700 | 927329985 | 4365 | 4350 | 4365 | 4350 | 472 |
| 412 | 20241202 | 124600 | 925274325 | 4345 | 4345 | 4345 | 4345 | 0 |
| 413 | 20241202 | 124500 | 925274325 | 4345 | 4345 | 4345 | 4345 | 260 |
| 414 | 20241202 | 124400 | 924144625 | 4345 | 4350 | 4350 | 4345 | 159 |
| 415 | 20241202 | 124300 | 923452980 | 4345 | 4365 | 4365 | 4345 | 179 |
| 416 | 20241202 | 124200 | 922675045 | 4360 | 4365 | 4365 | 4360 | 172 |
| 417 | 20241202 | 124100 | 921924975 | 4365 | 4365 | 4365 | 4365 | 1 |
| 418 | 20241202 | 124000 | 921920610 | 4365 | 4365 | 4365 | 4365 | 120 |
| 419 | 20241202 | 123900 | 921396810 | 4365 | 4350 | 4365 | 4350 | 187 |
| 420 | 20241202 | 123800 | 920582940 | 4345 | 4345 | 4345 | 4345 | 710 |
| 421 | 20241202 | 123700 | 917497990 | 4345 | 4345 | 4345 | 4345 | 79 |
| 422 | 20241202 | 123600 | 917154735 | 4345 | 4350 | 4350 | 4345 | 265 |
| 423 | 20241202 | 123500 | 916003295 | 4350 | 4350 | 4350 | 4350 | 54 |
| 424 | 20241202 | 123400 | 915768395 | 4350 | 4350 | 4350 | 4350 | 1 |
| 425 | 20241202 | 123300 | 915764045 | 4335 | 4335 | 4335 | 4335 | 755 |
| 426 | 20241202 | 123200 | 912491120 | 4335 | 4360 | 4360 | 4335 | 1289 |
| 427 | 20241202 | 123100 | 906895795 | 4360 | 4360 | 4360 | 4360 | 10 |
| 428 | 20241202 | 123000 | 906852195 | 4350 | 4360 | 4360 | 4350 | 3 |
| 429 | 20241202 | 122900 | 906839135 | 4350 | 4365 | 4365 | 4350 | 11 |
| 430 | 20241202 | 122800 | 906791135 | 4365 | 4340 | 4365 | 4340 | 21 |
| 431 | 20241202 | 122700 | 906699535 | 4350 | 4355 | 4355 | 4350 | 206 |
| 432 | 20241202 | 122600 | 905803285 | 4365 | 4355 | 4365 | 4355 | 380 |
| 433 | 20241202 | 122500 | 904146230 | 4355 | 4360 | 4360 | 4355 | 40 |
| 434 | 20241202 | 122400 | 903971880 | 4360 | 4360 | 4360 | 4360 | 1 |
| 435 | 20241202 | 122300 | 903967520 | 4335 | 4335 | 4335 | 4335 | 240 |
| 436 | 20241202 | 122200 | 902927120 | 4335 | 4360 | 4360 | 4335 | 432 |
| 437 | 20241202 | 122100 | 901043625 | 4360 | 4360 | 4360 | 4360 | 23 |
| 438 | 20241202 | 122000 | 900943345 | 4360 | 4360 | 4360 | 4360 | 19 |
| 439 | 20241202 | 121900 | 900860505 | 4360 | 4360 | 4360 | 4360 | 10 |
| 440 | 20241202 | 121800 | 900816905 | 4360 | 4335 | 4360 | 4335 | 184 |
| 441 | 20241202 | 121700 | 900019240 | 4335 | 4340 | 4340 | 4335 | 430 |
| 442 | 20241202 | 121600 | 898154140 | 4340 | 4360 | 4360 | 4340 | 414 |
| 443 | 20241202 | 121500 | 896353190 | 4360 | 4360 | 4360 | 4360 | 50 |
| 444 | 20241202 | 121400 | 896135190 | 4360 | 4360 | 4360 | 4360 | 1 |
| 445 | 20241202 | 121300 | 896130830 | 4340 | 4345 | 4360 | 4340 | 1892 |
| 446 | 20241202 | 121200 | 887909650 | 4345 | 4340 | 4345 | 4335 | 618 |
| 447 | 20241202 | 121100 | 885230295 | 4335 | 4340 | 4340 | 4335 | 220 |
| 448 | 20241202 | 121000 | 884275850 | 4335 | 4340 | 4345 | 4335 | 1062 |
| 449 | 20241202 | 120900 | 879668530 | 4340 | 4340 | 4340 | 4340 | 77 |
| 450 | 20241202 | 120800 | 879334350 | 4340 | 4335 | 4340 | 4335 | 15 |
| 451 | 20241202 | 120700 | 879269255 | 4335 | 4345 | 4345 | 4335 | 344 |
| 452 | 20241202 | 120600 | 877776490 | 4350 | 4350 | 4350 | 4350 | 22 |
| 453 | 20241202 | 120500 | 877680790 | 4350 | 4350 | 4350 | 4340 | 255 |
| 454 | 20241202 | 120400 | 876572540 | 4355 | 4355 | 4355 | 4330 | 216 |
| 455 | 20241202 | 120300 | 875631885 | 4355 | 4355 | 4355 | 4330 | 401 |
| 456 | 20241202 | 120200 | 873891010 | 4355 | 4355 | 4355 | 4340 | 47 |
| 457 | 20241202 | 120100 | 873686555 | 4355 | 4340 | 4355 | 4340 | 245 |
| 458 | 20241202 | 120000 | 872623240 | 4340 | 4340 | 4340 | 4330 | 7 |
| 459 | 20241202 | 115900 | 872592870 | 4340 | 4340 | 4340 | 4325 | 20 |
| 460 | 20241202 | 115800 | 872506340 | 4325 | 4325 | 4325 | 4320 | 2745 |
| 461 | 20241202 | 115700 | 860641910 | 4325 | 4330 | 4330 | 4325 | 1299 |
| 462 | 20241202 | 115600 | 855021385 | 4330 | 4330 | 4355 | 4330 | 3 |
| 463 | 20241202 | 115500 | 855008370 | 4355 | 4330 | 4355 | 4330 | 73 |
| 464 | 20241202 | 115400 | 854690770 | 4335 | 4345 | 4355 | 4335 | 2732 |
| 465 | 20241202 | 115300 | 842834840 | 4355 | 4355 | 4355 | 4345 | 2820 |
| 466 | 20241202 | 115200 | 830581670 | 4350 | 4350 | 4350 | 4350 | 1285 |
| 467 | 20241202 | 115100 | 824991920 | 4360 | 4360 | 4360 | 4350 | 716 |
| 468 | 20241202 | 115000 | 821877110 | 4360 | 4355 | 4360 | 4355 | 144 |
| 469 | 20241202 | 114900 | 821249970 | 4355 | 4355 | 4355 | 4350 | 731 |
| 470 | 20241202 | 114800 | 818067115 | 4350 | 4360 | 4360 | 4350 | 3458 |
| 471 | 20241202 | 114700 | 803009505 | 4365 | 4365 | 4365 | 4355 | 59 |
| 472 | 20241202 | 114600 | 802752450 | 4365 | 4355 | 4365 | 4355 | 101 |
| 473 | 20241202 | 114500 | 802312585 | 4355 | 4355 | 4355 | 4355 | 6 |
| 474 | 20241202 | 114400 | 802286455 | 4355 | 4355 | 4355 | 4355 | 0 |
| 475 | 20241202 | 114300 | 802286455 | 4355 | 4365 | 4365 | 4355 | 19 |
| 476 | 20241202 | 114200 | 802203610 | 4365 | 4360 | 4365 | 4355 | 254 |
| 477 | 20241202 | 114100 | 801097080 | 4360 | 4360 | 4360 | 4355 | 99 |
| 478 | 20241202 | 114000 | 800665665 | 4360 | 4365 | 4365 | 4360 | 645 |
| 479 | 20241202 | 113900 | 797851215 | 4360 | 4360 | 4360 | 4360 | 409 |
| 480 | 20241202 | 113800 | 796067975 | 4355 | 4355 | 4355 | 4355 | 1 |
| 481 | 20241202 | 113700 | 796063620 | 4355 | 4365 | 4365 | 4355 | 37 |
| 482 | 20241202 | 113600 | 795902435 | 4365 | 4365 | 4365 | 4355 | 534 |
| 483 | 20241202 | 113500 | 793571635 | 4360 | 4355 | 4360 | 4355 | 474 |
| 484 | 20241202 | 113400 | 791507315 | 4355 | 4360 | 4360 | 4355 | 335 |
| 485 | 20241202 | 113300 | 790048170 | 4360 | 4370 | 4370 | 4360 | 927 |
| 486 | 20241202 | 113200 | 786003885 | 4365 | 4365 | 4365 | 4365 | 163 |
| 487 | 20241202 | 113100 | 785292390 | 4380 | 4380 | 4380 | 4380 | 110 |
| 488 | 20241202 | 113000 | 784810590 | 4365 | 4375 | 4375 | 4365 | 3044 |
| 489 | 20241202 | 112900 | 771509920 | 4375 | 4375 | 4375 | 4375 | 43 |
| 490 | 20241202 | 112800 | 771321795 | 4375 | 4375 | 4375 | 4375 | 69 |
| 491 | 20241202 | 112700 | 771019920 | 4375 | 4380 | 4380 | 4375 | 90 |
| 492 | 20241202 | 112600 | 770626145 | 4385 | 4385 | 4385 | 4385 | 0 |
| 493 | 20241202 | 112500 | 770626145 | 4385 | 4380 | 4385 | 4380 | 219 |
| 494 | 20241202 | 112400 | 769666425 | 4385 | 4385 | 4385 | 4385 | 0 |
| 495 | 20241202 | 112300 | 769666425 | 4385 | 4385 | 4385 | 4385 | 11 |
| 496 | 20241202 | 112200 | 769618190 | 4385 | 4375 | 4385 | 4375 | 1321 |
| 497 | 20241202 | 112100 | 763836900 | 4380 | 4380 | 4385 | 4375 | 1012 |
| 498 | 20241202 | 112000 | 759407355 | 4385 | 4390 | 4390 | 4385 | 1904 |
| 499 | 20241202 | 111900 | 751053030 | 4400 | 4400 | 4400 | 4390 | 519 |
| 500 | 20241202 | 111800 | 748772125 | 4400 | 4400 | 4400 | 4400 | 114 |
| 501 | 20241202 | 111700 | 748270525 | 4400 | 4395 | 4400 | 4390 | 508 |
| 502 | 20241202 | 111600 | 746040320 | 4395 | 4405 | 4415 | 4395 | 2337 |
| 503 | 20241202 | 111500 | 735758055 | 4415 | 4415 | 4415 | 4415 | 0 |
| 504 | 20241202 | 111400 | 735758055 | 4415 | 4415 | 4415 | 4415 | 0 |
| 505 | 20241202 | 111300 | 735758055 | 4415 | 4415 | 4415 | 4400 | 9212 |
| 506 | 20241202 | 111200 | 695190260 | 4410 | 4410 | 4410 | 4410 | 519 |
| 507 | 20241202 | 111100 | 692901470 | 4415 | 4415 | 4415 | 4415 | 895 |
| 508 | 20241202 | 111000 | 688950045 | 4410 | 4410 | 4410 | 4410 | 0 |
| 509 | 20241202 | 110900 | 688950045 | 4410 | 4415 | 4415 | 4410 | 310 |
| 510 | 20241202 | 110800 | 687581405 | 4430 | 4410 | 4430 | 4410 | 919 |
| 511 | 20241202 | 110700 | 683528555 | 4410 | 4430 | 4430 | 4410 | 1318 |
| 512 | 20241202 | 110600 | 677715475 | 4410 | 4425 | 4425 | 4410 | 2330 |
| 513 | 20241202 | 110500 | 667425020 | 4425 | 4425 | 4425 | 4425 | 325 |
| 514 | 20241202 | 110400 | 665986895 | 4425 | 4435 | 4435 | 4425 | 310 |
| 515 | 20241202 | 110300 | 664613825 | 4435 | 4435 | 4435 | 4435 | 77 |
| 516 | 20241202 | 110200 | 664272330 | 4435 | 4440 | 4440 | 4435 | 609 |
| 517 | 20241202 | 110100 | 661570530 | 4440 | 4455 | 4455 | 4440 | 740 |
| 518 | 20241202 | 110000 | 658279375 | 4455 | 4455 | 4460 | 4455 | 636 |
| 519 | 20241202 | 105900 | 655445485 | 4455 | 4455 | 4455 | 4455 | 100 |
| 520 | 20241202 | 105800 | 654999985 | 4455 | 4455 | 4455 | 4455 | 74 |
| 521 | 20241202 | 105700 | 654670315 | 4450 | 4450 | 4450 | 4450 | 0 |
| 522 | 20241202 | 105600 | 654670315 | 4450 | 4450 | 4450 | 4450 | 62 |
| 523 | 20241202 | 105500 | 654394415 | 4450 | 4450 | 4450 | 4450 | 183 |
| 524 | 20241202 | 105400 | 653580065 | 4450 | 4450 | 4450 | 4450 | 0 |
| 525 | 20241202 | 105300 | 653580065 | 4450 | 4450 | 4450 | 4450 | 22 |
| 526 | 20241202 | 105200 | 653482165 | 4450 | 4450 | 4450 | 4450 | 182 |
| 527 | 20241202 | 105100 | 652672265 | 4450 | 4445 | 4450 | 4445 | 1360 |
| 528 | 20241202 | 105000 | 646621770 | 4445 | 4450 | 4450 | 4445 | 725 |
| 529 | 20241202 | 104900 | 643396385 | 4450 | 4440 | 4450 | 4440 | 1035 |
| 530 | 20241202 | 104800 | 638798525 | 4440 | 4440 | 4440 | 4440 | 539 |
| 531 | 20241202 | 104700 | 636405365 | 4440 | 4435 | 4440 | 4435 | 1119 |
| 532 | 20241202 | 104600 | 631437305 | 4440 | 4440 | 4440 | 4440 | 0 |
| 533 | 20241202 | 104500 | 631437305 | 4440 | 4440 | 4440 | 4440 | 1790 |
| 534 | 20241202 | 104400 | 623489705 | 4445 | 4445 | 4445 | 4445 | 56 |
| 535 | 20241202 | 104300 | 623240785 | 4440 | 4445 | 4450 | 4440 | 40 |
| 536 | 20241202 | 104200 | 623063010 | 4440 | 4445 | 4445 | 4440 | 3 |
| 537 | 20241202 | 104100 | 623049680 | 4445 | 4450 | 4450 | 4445 | 2089 |
| 538 | 20241202 | 104000 | 613753830 | 4450 | 4450 | 4450 | 4445 | 231 |
| 539 | 20241202 | 103900 | 612726035 | 4450 | 4450 | 4450 | 4450 | 522 |
| 540 | 20241202 | 103800 | 610403135 | 4450 | 4450 | 4450 | 4450 | 1 |
| 541 | 20241202 | 103700 | 610398685 | 4460 | 4450 | 4460 | 4450 | 14 |
| 542 | 20241202 | 103600 | 610336375 | 4450 | 4450 | 4450 | 4450 | 626 |
| 543 | 20241202 | 103500 | 607550675 | 4450 | 4450 | 4450 | 4450 | 16 |
| 544 | 20241202 | 103400 | 607479475 | 4460 | 4460 | 4465 | 4460 | 180 |
| 545 | 20241202 | 103300 | 606675830 | 4470 | 4435 | 4470 | 4435 | 37 |
| 546 | 20241202 | 103200 | 606511560 | 4470 | 4470 | 4470 | 4470 | 1 |
| 547 | 20241202 | 103100 | 606507090 | 4470 | 4470 | 4470 | 4440 | 1174 |
| 548 | 20241202 | 103000 | 601293780 | 4470 | 4470 | 4470 | 4470 | 1 |
| 549 | 20241202 | 102900 | 601289310 | 4435 | 4470 | 4470 | 4435 | 208 |
| 550 | 20241202 | 102800 | 600366550 | 4440 | 4440 | 4440 | 4440 | 656 |
| 551 | 20241202 | 102700 | 597453910 | 4470 | 4440 | 4470 | 4440 | 1672 |
| 552 | 20241202 | 102600 | 589982500 | 4455 | 4460 | 4460 | 4455 | 1939 |
| 553 | 20241202 | 102500 | 581344200 | 4455 | 4435 | 4460 | 4435 | 468 |
| 554 | 20241202 | 102400 | 579259170 | 4435 | 4455 | 4455 | 4435 | 438 |
| 555 | 20241202 | 102300 | 577311015 | 4450 | 4450 | 4455 | 4450 | 2453 |
| 556 | 20241202 | 102200 | 566392920 | 4455 | 4470 | 4470 | 4455 | 111 |
| 557 | 20241202 | 102100 | 565898400 | 4450 | 4455 | 4455 | 4450 | 2961 |
| 558 | 20241202 | 102000 | 552710155 | 4455 | 4470 | 4470 | 4455 | 5168 |
| 559 | 20241202 | 101900 | 529666910 | 4470 | 4480 | 4480 | 4470 | 1326 |
| 560 | 20241202 | 101800 | 523734840 | 4480 | 4475 | 4480 | 4475 | 385 |
| 561 | 20241202 | 101700 | 522010120 | 4480 | 4480 | 4480 | 4480 | 241 |
| 562 | 20241202 | 101600 | 520930440 | 4480 | 4480 | 4480 | 4480 | 1127 |
| 563 | 20241202 | 101500 | 515881480 | 4470 | 4485 | 4485 | 4470 | 607 |
| 564 | 20241202 | 101400 | 513167345 | 4480 | 4475 | 4480 | 4475 | 204 |
| 565 | 20241202 | 101300 | 512254130 | 4475 | 4465 | 4475 | 4465 | 528 |
| 566 | 20241202 | 101200 | 509894680 | 4465 | 4460 | 4480 | 4460 | 3393 |
| 567 | 20241202 | 101100 | 494725280 | 4455 | 4450 | 4465 | 4450 | 384 |
| 568 | 20241202 | 101000 | 493014775 | 4450 | 4450 | 4470 | 4450 | 121 |
| 569 | 20241202 | 100900 | 492476305 | 4470 | 4450 | 4470 | 4450 | 274 |
| 570 | 20241202 | 100800 | 491256645 | 4475 | 4450 | 4475 | 4450 | 122 |
| 571 | 20241202 | 100700 | 490713720 | 4450 | 4465 | 4480 | 4450 | 5854 |
| 572 | 20241202 | 100600 | 464599605 | 4465 | 4470 | 4470 | 4465 | 210 |
| 573 | 20241202 | 100500 | 463660915 | 4470 | 4470 | 4470 | 4470 | 224 |
| 574 | 20241202 | 100400 | 462659635 | 4470 | 4465 | 4470 | 4465 | 95 |
| 575 | 20241202 | 100300 | 462235095 | 4465 | 4475 | 4475 | 4465 | 46 |
| 576 | 20241202 | 100200 | 462029255 | 4475 | 4470 | 4475 | 4465 | 3157 |
| 577 | 20241202 | 100100 | 447922715 | 4475 | 4475 | 4475 | 4470 | 1171 |
| 578 | 20241202 | 100000 | 442687315 | 4475 | 4465 | 4480 | 4465 | 2226 |
| 579 | 20241202 | 095900 | 432724335 | 4465 | 4465 | 4470 | 4450 | 525 |
| 580 | 20241202 | 095800 | 430378180 | 4465 | 4470 | 4470 | 4450 | 263 |
| 581 | 20241202 | 095700 | 429202930 | 4475 | 4455 | 4475 | 4450 | 1725 |
| 582 | 20241202 | 095600 | 421513220 | 4450 | 4420 | 4455 | 4415 | 5407 |
| 583 | 20241202 | 095500 | 397477440 | 4430 | 4430 | 4430 | 4430 | 10 |
| 584 | 20241202 | 095400 | 397433140 | 4435 | 4435 | 4435 | 4435 | 0 |
| 585 | 20241202 | 095300 | 397433140 | 4435 | 4435 | 4435 | 4435 | 0 |
| 586 | 20241202 | 095200 | 397433140 | 4435 | 4435 | 4435 | 4435 | 322 |
| 587 | 20241202 | 095100 | 396005070 | 4420 | 4435 | 4440 | 4420 | 283 |
| 588 | 20241202 | 095000 | 394750060 | 4430 | 4430 | 4435 | 4430 | 4 |
| 589 | 20241202 | 094900 | 394732330 | 4430 | 4425 | 4430 | 4400 | 5378 |
| 590 | 20241202 | 094800 | 370958940 | 4405 | 4405 | 4405 | 4405 | 0 |
| 591 | 20241202 | 094700 | 370958940 | 4405 | 4410 | 4430 | 4405 | 862 |
| 592 | 20241202 | 094600 | 367161515 | 4410 | 4420 | 4420 | 4405 | 619 |
| 593 | 20241202 | 094500 | 364426875 | 4420 | 4410 | 4420 | 4410 | 1264 |
| 594 | 20241202 | 094400 | 358846975 | 4415 | 4420 | 4420 | 4415 | 695 |
| 595 | 20241202 | 094300 | 355778400 | 4430 | 4415 | 4430 | 4415 | 248 |
| 596 | 20241202 | 094200 | 354683095 | 4430 | 4420 | 4430 | 4415 | 780 |
| 597 | 20241202 | 094100 | 351231695 | 4425 | 4425 | 4425 | 4410 | 182 |
| 598 | 20241202 | 094000 | 350427855 | 4425 | 4410 | 4425 | 4405 | 787 |
| 599 | 20241202 | 093900 | 346956705 | 4410 | 4425 | 4425 | 4410 | 1112 |
| 600 | 20241202 | 093800 | 342043920 | 4430 | 4435 | 4435 | 4430 | 325 |
| 601 | 20241202 | 093700 | 340602610 | 4440 | 4450 | 4450 | 4440 | 1431 |
| 602 | 20241202 | 093600 | 334242340 | 4450 | 4470 | 4470 | 4445 | 334 |
| 603 | 20241202 | 093500 | 332753835 | 4450 | 4405 | 4480 | 4405 | 11399 |
| 604 | 20241202 | 093400 | 282238185 | 4400 | 4410 | 4410 | 4400 | 889 |
| 605 | 20241202 | 093300 | 278322005 | 4405 | 4400 | 4405 | 4400 | 2168 |
| 606 | 20241202 | 093200 | 268776250 | 4400 | 4400 | 4400 | 4400 | 300 |
| 607 | 20241202 | 093100 | 267456250 | 4400 | 4405 | 4405 | 4390 | 3133 |
| 608 | 20241202 | 093000 | 253686655 | 4410 | 4405 | 4410 | 4400 | 2279 |
| 609 | 20241202 | 092900 | 243655515 | 4405 | 4415 | 4420 | 4405 | 942 |
| 610 | 20241202 | 092800 | 239500540 | 4415 | 4425 | 4425 | 4415 | 190 |
| 611 | 20241202 | 092700 | 238661665 | 4425 | 4410 | 4425 | 4405 | 46 |
| 612 | 20241202 | 092600 | 238458945 | 4410 | 4415 | 4415 | 4410 | 408 |
| 613 | 20241202 | 092500 | 236659635 | 4410 | 4430 | 4435 | 4410 | 2980 |
| 614 | 20241202 | 092400 | 223481070 | 4430 | 4430 | 4435 | 4425 | 497 |
| 615 | 20241202 | 092300 | 221280275 | 4430 | 4455 | 4455 | 4430 | 2635 |
| 616 | 20241202 | 092200 | 209594380 | 4455 | 4455 | 4460 | 4440 | 1757 |
| 617 | 20241202 | 092100 | 201772475 | 4455 | 4455 | 4455 | 4440 | 17 |
| 618 | 20241202 | 092000 | 201696755 | 4440 | 4440 | 4455 | 4440 | 120 |
| 619 | 20241202 | 091900 | 201163940 | 4440 | 4440 | 4440 | 4440 | 195 |
| 620 | 20241202 | 091800 | 200298140 | 4440 | 4450 | 4450 | 4440 | 307 |
| 621 | 20241202 | 091700 | 198934420 | 4450 | 4455 | 4455 | 4450 | 149 |
| 622 | 20241202 | 091600 | 198270835 | 4450 | 4445 | 4455 | 4435 | 5041 |
| 623 | 20241202 | 091500 | 175826190 | 4435 | 4430 | 4445 | 4430 | 124 |
| 624 | 20241202 | 091400 | 175275730 | 4430 | 4435 | 4435 | 4430 | 29 |
| 625 | 20241202 | 091300 | 175147230 | 4430 | 4430 | 4430 | 4430 | 363 |
| 626 | 20241202 | 091200 | 173539140 | 4460 | 4445 | 4465 | 4445 | 4091 |
| 627 | 20241202 | 091100 | 155306220 | 4425 | 4410 | 4430 | 4405 | 2285 |
| 628 | 20241202 | 091000 | 145203740 | 4410 | 4425 | 4425 | 4410 | 858 |
| 629 | 20241202 | 090900 | 141417100 | 4425 | 4435 | 4440 | 4425 | 1576 |
| 630 | 20241202 | 090800 | 134423665 | 4425 | 4440 | 4440 | 4410 | 4949 |
| 631 | 20241202 | 090700 | 112480235 | 4440 | 4435 | 4440 | 4435 | 1945 |
| 632 | 20241202 | 090600 | 103851920 | 4435 | 4415 | 4450 | 4410 | 1210 |
| 633 | 20241202 | 090500 | 98488660 | 4405 | 4440 | 4440 | 4405 | 4238 |
| 634 | 20241202 | 090400 | 79755825 | 4450 | 4450 | 4450 | 4425 | 1147 |
| 635 | 20241202 | 090300 | 74651725 | 4450 | 4405 | 4450 | 4405 | 3965 |
| 636 | 20241202 | 090200 | 57090695 | 4405 | 4425 | 4425 | 4405 | 1026 |
| 637 | 20241202 | 090100 | 52561825 | 4450 | 4415 | 4465 | 4400 | 4071 |
| 638 | 20241202 | 090000 | 34457140 | 4415 | 4415 | 4450 | 4415 | 7534 |