36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 212200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 6644 |
| 3 | 20241202 | 212100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20241202 | 212000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20241202 | 211900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20241202 | 211800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20241202 | 211700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20241202 | 211600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20241202 | 211500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20241202 | 211400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20241202 | 211300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20241202 | 211200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20241202 | 211100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20241202 | 211000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20241202 | 210900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20241202 | 210800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20241202 | 210700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20241202 | 210600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20241202 | 210500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20241202 | 210400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20241202 | 210300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20241202 | 210200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20241202 | 210100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20241202 | 210000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20241202 | 205900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20241202 | 205800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20241202 | 205700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20241202 | 205600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20241202 | 205500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20241202 | 205400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20241202 | 205300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20241202 | 205200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 6644 |
| 33 | 20241202 | 205100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20241202 | 205000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20241202 | 204900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20241202 | 204800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20241202 | 204700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20241202 | 204600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20241202 | 204500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20241202 | 204400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20241202 | 204300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20241202 | 204200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20241202 | 204100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20241202 | 204000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20241202 | 203900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20241202 | 203800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20241202 | 203700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20241202 | 203600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20241202 | 203500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20241202 | 203400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20241202 | 203300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20241202 | 203200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20241202 | 203100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20241202 | 203000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20241202 | 202900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20241202 | 202800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20241202 | 202700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20241202 | 202600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20241202 | 202500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20241202 | 202400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20241202 | 202300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20241202 | 202200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 6644 |
| 63 | 20241202 | 202100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20241202 | 202000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20241202 | 201900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20241202 | 201800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20241202 | 201700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20241202 | 201600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20241202 | 201500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20241202 | 201400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20241202 | 201300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20241202 | 201200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20241202 | 201100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20241202 | 201000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20241202 | 200900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20241202 | 200800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20241202 | 200700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20241202 | 200600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20241202 | 200500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20241202 | 200400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20241202 | 200300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20241202 | 200200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20241202 | 200100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20241202 | 200000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20241202 | 195900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20241202 | 195800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20241202 | 195700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20241202 | 195600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20241202 | 195500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20241202 | 195400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20241202 | 195300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20241202 | 195200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 6644 |
| 93 | 20241202 | 195100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20241202 | 195000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20241202 | 194900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20241202 | 194800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20241202 | 194700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20241202 | 194600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20241202 | 194500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20241202 | 194400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20241202 | 194300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20241202 | 194200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20241202 | 194100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20241202 | 194000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20241202 | 193900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20241202 | 193800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20241202 | 193700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20241202 | 193600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20241202 | 193500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20241202 | 193400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20241202 | 193300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20241202 | 193200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20241202 | 193100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20241202 | 193000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20241202 | 192900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20241202 | 192800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20241202 | 192700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20241202 | 192600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20241202 | 192500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20241202 | 192400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20241202 | 192300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20241202 | 192200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 6644 |
| 123 | 20241202 | 192100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20241202 | 192000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20241202 | 191900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20241202 | 191800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20241202 | 191700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20241202 | 191600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20241202 | 191500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20241202 | 191400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20241202 | 191300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20241202 | 191200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20241202 | 191100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20241202 | 191000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20241202 | 190900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20241202 | 190800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20241202 | 190700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20241202 | 190600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20241202 | 190500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20241202 | 190400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20241202 | 190300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20241202 | 190200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20241202 | 190100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20241202 | 190000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20241202 | 185900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20241202 | 185800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20241202 | 185700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20241202 | 185600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20241202 | 185500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20241202 | 185400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20241202 | 185300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20241202 | 185200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 6644 |
| 153 | 20241202 | 185100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20241202 | 185000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20241202 | 184900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20241202 | 184800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20241202 | 184700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20241202 | 184600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20241202 | 184500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20241202 | 184400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20241202 | 184300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20241202 | 184200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20241202 | 184100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20241202 | 184000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20241202 | 183900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20241202 | 183800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20241202 | 183700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20241202 | 183600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20241202 | 183500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20241202 | 183400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20241202 | 183300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20241202 | 183200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20241202 | 183100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20241202 | 183000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20241202 | 182900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20241202 | 182800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20241202 | 182700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20241202 | 182600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20241202 | 182500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20241202 | 182400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20241202 | 182300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20241202 | 182200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 6644 |
| 183 | 20241202 | 182100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20241202 | 182000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 185 | 20241202 | 181900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 186 | 20241202 | 181800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 187 | 20241202 | 181700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 188 | 20241202 | 181600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 189 | 20241202 | 181500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 190 | 20241202 | 181400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 191 | 20241202 | 181300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 192 | 20241202 | 181200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 193 | 20241202 | 181100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 194 | 20241202 | 181000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 195 | 20241202 | 180900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 196 | 20241202 | 180800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 197 | 20241202 | 180700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 198 | 20241202 | 180600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 199 | 20241202 | 180500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 200 | 20241202 | 180400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 201 | 20241202 | 180300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 202 | 20241202 | 180200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 203 | 20241202 | 180100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 204 | 20241202 | 180000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 205 | 20241202 | 175900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 206 | 20241202 | 175800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 207 | 20241202 | 175700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 208 | 20241202 | 175600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 209 | 20241202 | 175500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 210 | 20241202 | 175400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 211 | 20241202 | 175300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 212 | 20241202 | 175200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 6644 |
| 213 | 20241202 | 175100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 214 | 20241202 | 175000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 215 | 20241202 | 174900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 216 | 20241202 | 174800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 217 | 20241202 | 174700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 218 | 20241202 | 174600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 219 | 20241202 | 174500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 220 | 20241202 | 174400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 221 | 20241202 | 174300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 222 | 20241202 | 174200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 223 | 20241202 | 174100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 224 | 20241202 | 174000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 225 | 20241202 | 173900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 226 | 20241202 | 173800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 227 | 20241202 | 173700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 228 | 20241202 | 173600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 229 | 20241202 | 173500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 230 | 20241202 | 173400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 231 | 20241202 | 173300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 232 | 20241202 | 173200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 233 | 20241202 | 173100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 234 | 20241202 | 173000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 235 | 20241202 | 172900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 236 | 20241202 | 172800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 237 | 20241202 | 172700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 238 | 20241202 | 172600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 239 | 20241202 | 172500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 240 | 20241202 | 172400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 241 | 20241202 | 172300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 242 | 20241202 | 172200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 6644 |
| 243 | 20241202 | 172100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 244 | 20241202 | 172000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 245 | 20241202 | 171900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 246 | 20241202 | 171800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 247 | 20241202 | 171700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 248 | 20241202 | 171600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 249 | 20241202 | 171500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 250 | 20241202 | 171400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 251 | 20241202 | 171300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 252 | 20241202 | 171200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 253 | 20241202 | 171100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 254 | 20241202 | 171000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 255 | 20241202 | 170900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 256 | 20241202 | 170800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 257 | 20241202 | 170700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 258 | 20241202 | 170600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 259 | 20241202 | 170500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 260 | 20241202 | 170400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 261 | 20241202 | 170300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 262 | 20241202 | 170200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 263 | 20241202 | 170100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 264 | 20241202 | 170000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 265 | 20241202 | 165900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 266 | 20241202 | 165800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 267 | 20241202 | 165700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 268 | 20241202 | 165600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 269 | 20241202 | 165500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 270 | 20241202 | 165400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 271 | 20241202 | 165300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 272 | 20241202 | 165200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 6644 |
| 273 | 20241202 | 165100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 274 | 20241202 | 165000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 275 | 20241202 | 164900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 276 | 20241202 | 164800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 277 | 20241202 | 164700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 278 | 20241202 | 164600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 279 | 20241202 | 164500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 280 | 20241202 | 164400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 281 | 20241202 | 164300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 282 | 20241202 | 164200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 283 | 20241202 | 164100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 284 | 20241202 | 164000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 285 | 20241202 | 163900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 286 | 20241202 | 163800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 287 | 20241202 | 163700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 288 | 20241202 | 163600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 289 | 20241202 | 163500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 290 | 20241202 | 163400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 291 | 20241202 | 163300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 292 | 20241202 | 163200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 293 | 20241202 | 163100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 294 | 20241202 | 163000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 295 | 20241202 | 162900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 296 | 20241202 | 162800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 297 | 20241202 | 162700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 298 | 20241202 | 162600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 299 | 20241202 | 162500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 300 | 20241202 | 162400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 301 | 20241202 | 162300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 302 | 20241202 | 162200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 6644 |
| 303 | 20241202 | 162100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 304 | 20241202 | 162000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 305 | 20241202 | 161900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 306 | 20241202 | 161800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 307 | 20241202 | 161700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 308 | 20241202 | 161600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 309 | 20241202 | 161500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 310 | 20241202 | 161400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 311 | 20241202 | 161300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 312 | 20241202 | 161200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 313 | 20241202 | 161100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 314 | 20241202 | 161000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 315 | 20241202 | 160900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 316 | 20241202 | 160800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 317 | 20241202 | 160700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 318 | 20241202 | 160600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 319 | 20241202 | 160500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 320 | 20241202 | 160400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 321 | 20241202 | 160300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 322 | 20241202 | 160200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 323 | 20241202 | 160100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 324 | 20241202 | 160000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 325 | 20241202 | 155900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 326 | 20241202 | 155800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 327 | 20241202 | 155700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 328 | 20241202 | 155600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 329 | 20241202 | 155500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 330 | 20241202 | 155400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 331 | 20241202 | 155300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 332 | 20241202 | 155200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 6644 |
| 333 | 20241202 | 155100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 334 | 20241202 | 155000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 335 | 20241202 | 154900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 336 | 20241202 | 154800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 337 | 20241202 | 154700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 338 | 20241202 | 154600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 339 | 20241202 | 154500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 340 | 20241202 | 154400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 341 | 20241202 | 154300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 342 | 20241202 | 154200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 343 | 20241202 | 154100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 344 | 20241202 | 154000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 345 | 20241202 | 153900 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 346 | 20241202 | 153800 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 347 | 20241202 | 153700 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 348 | 20241202 | 153600 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 349 | 20241202 | 153500 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 350 | 20241202 | 153400 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 351 | 20241202 | 153300 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 352 | 20241202 | 153200 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 353 | 20241202 | 153100 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 354 | 20241202 | 153000 | 1776950230 | 4235 | 4235 | 4235 | 4235 | 6644 |
| 355 | 20241202 | 152900 | 1748812890 | 4255 | 4255 | 4255 | 4255 | 0 |
| 356 | 20241202 | 152800 | 1748812890 | 4255 | 4255 | 4255 | 4255 | 0 |
| 357 | 20241202 | 152700 | 1748812890 | 4255 | 4255 | 4255 | 4255 | 0 |
| 358 | 20241202 | 152600 | 1748812890 | 4255 | 4255 | 4255 | 4255 | 0 |
| 359 | 20241202 | 152500 | 1748812890 | 4255 | 4255 | 4255 | 4255 | 0 |
| 360 | 20241202 | 152400 | 1748812890 | 4255 | 4255 | 4255 | 4255 | 0 |
| 361 | 20241202 | 152300 | 1748812890 | 4255 | 4255 | 4255 | 4255 | 0 |
| 362 | 20241202 | 152200 | 1748812890 | 4255 | 4255 | 4255 | 4255 | 0 |
| 363 | 20241202 | 152100 | 1748812890 | 4255 | 4255 | 4255 | 4255 | 0 |
| 364 | 20241202 | 152000 | 1748812890 | 4255 | 4255 | 4255 | 4255 | 0 |
| 365 | 20241202 | 151900 | 1748812890 | 4255 | 4245 | 4255 | 4240 | 1713 |
| 366 | 20241202 | 151800 | 1741534910 | 4245 | 4250 | 4250 | 4240 | 329 |
| 367 | 20241202 | 151700 | 1740138440 | 4245 | 4245 | 4250 | 4240 | 1507 |
| 368 | 20241202 | 151600 | 1733741615 | 4245 | 4245 | 4245 | 4235 | 788 |
| 369 | 20241202 | 151500 | 1730401115 | 4245 | 4245 | 4245 | 4235 | 476 |
| 370 | 20241202 | 151400 | 1728382755 | 4245 | 4235 | 4245 | 4235 | 115 |
| 371 | 20241202 | 151300 | 1727895115 | 4245 | 4235 | 4245 | 4230 | 1353 |
| 372 | 20241202 | 151200 | 1722164620 | 4235 | 4240 | 4250 | 4235 | 1168 |
| 373 | 20241202 | 151100 | 1717215125 | 4245 | 4240 | 4245 | 4240 | 733 |
| 374 | 20241202 | 151000 | 1714106790 | 4245 | 4250 | 4250 | 4240 | 3512 |
| 375 | 20241202 | 150900 | 1699207415 | 4245 | 4250 | 4250 | 4245 | 190 |
| 376 | 20241202 | 150800 | 1698400580 | 4245 | 4250 | 4250 | 4245 | 1934 |
| 377 | 20241202 | 150700 | 1690183650 | 4245 | 4250 | 4250 | 4245 | 629 |
| 378 | 20241202 | 150600 | 1687512210 | 4250 | 4250 | 4250 | 4250 | 45 |
| 379 | 20241202 | 150500 | 1687320960 | 4250 | 4250 | 4250 | 4250 | 165 |
| 380 | 20241202 | 150400 | 1686619710 | 4245 | 4250 | 4250 | 4245 | 24 |
| 381 | 20241202 | 150300 | 1686517720 | 4245 | 4250 | 4255 | 4245 | 978 |
| 382 | 20241202 | 150200 | 1682362875 | 4250 | 4260 | 4260 | 4250 | 807 |
| 383 | 20241202 | 150100 | 1678930250 | 4265 | 4255 | 4265 | 4255 | 183 |
| 384 | 20241202 | 150000 | 1678150885 | 4260 | 4260 | 4260 | 4260 | 273 |
| 385 | 20241202 | 145900 | 1676987905 | 4260 | 4265 | 4270 | 4260 | 1348 |
| 386 | 20241202 | 145800 | 1671239955 | 4265 | 4265 | 4265 | 4260 | 243 |
| 387 | 20241202 | 145700 | 1670204555 | 4265 | 4265 | 4265 | 4265 | 463 |
| 388 | 20241202 | 145600 | 1668229860 | 4265 | 4265 | 4265 | 4265 | 33 |
| 389 | 20241202 | 145500 | 1668089115 | 4265 | 4265 | 4265 | 4260 | 286 |
| 390 | 20241202 | 145400 | 1666870405 | 4275 | 4275 | 4275 | 4275 | 23 |
| 391 | 20241202 | 145300 | 1666772080 | 4275 | 4275 | 4275 | 4265 | 607 |
| 392 | 20241202 | 145200 | 1664182535 | 4275 | 4275 | 4275 | 4265 | 72 |
| 393 | 20241202 | 145100 | 1663874955 | 4275 | 4275 | 4275 | 4260 | 1904 |
| 394 | 20241202 | 145000 | 1655755125 | 4275 | 4270 | 4275 | 4270 | 1383 |
| 395 | 20241202 | 144900 | 1649849290 | 4270 | 4270 | 4270 | 4270 | 45 |
| 396 | 20241202 | 144800 | 1649657140 | 4270 | 4270 | 4270 | 4260 | 937 |
| 397 | 20241202 | 144700 | 1645664305 | 4260 | 4260 | 4260 | 4260 | 551 |
| 398 | 20241202 | 144600 | 1643317045 | 4270 | 4275 | 4275 | 4260 | 714 |
| 399 | 20241202 | 144500 | 1640272175 | 4275 | 4275 | 4275 | 4265 | 2442 |
| 400 | 20241202 | 144400 | 1629856605 | 4275 | 4275 | 4275 | 4270 | 196 |
| 401 | 20241202 | 144300 | 1629019265 | 4275 | 4275 | 4275 | 4270 | 142 |
| 402 | 20241202 | 144200 | 1628412765 | 4275 | 4275 | 4275 | 4270 | 665 |
| 403 | 20241202 | 144100 | 1625571315 | 4275 | 4265 | 4275 | 4265 | 1262 |
| 404 | 20241202 | 144000 | 1620182855 | 4265 | 4260 | 4265 | 4260 | 228 |
| 405 | 20241202 | 143900 | 1619211150 | 4260 | 4260 | 4260 | 4255 | 252 |
| 406 | 20241202 | 143800 | 1618138635 | 4255 | 4255 | 4260 | 4255 | 1891 |
| 407 | 20241202 | 143700 | 1610092410 | 4255 | 4250 | 4255 | 4240 | 870 |
| 408 | 20241202 | 143600 | 1606398045 | 4250 | 4245 | 4250 | 4235 | 2637 |
| 409 | 20241202 | 143500 | 1595205215 | 4235 | 4240 | 4250 | 4235 | 2000 |
| 410 | 20241202 | 143400 | 1586722320 | 4250 | 4250 | 4250 | 4250 | 70 |
| 411 | 20241202 | 143300 | 1586424820 | 4250 | 4250 | 4250 | 4240 | 952 |
| 412 | 20241202 | 143200 | 1582387660 | 4240 | 4250 | 4250 | 4240 | 289 |
| 413 | 20241202 | 143100 | 1581161830 | 4240 | 4255 | 4255 | 4240 | 543 |
| 414 | 20241202 | 143000 | 1578856665 | 4260 | 4260 | 4260 | 4245 | 439 |
| 415 | 20241202 | 142900 | 1576990060 | 4260 | 4260 | 4265 | 4245 | 2064 |
| 416 | 20241202 | 142800 | 1568205520 | 4260 | 4255 | 4265 | 4250 | 2376 |
| 417 | 20241202 | 142700 | 1558095250 | 4265 | 4250 | 4265 | 4250 | 202 |
| 418 | 20241202 | 142600 | 1557235575 | 4250 | 4265 | 4275 | 4250 | 3499 |
| 419 | 20241202 | 142500 | 1542340745 | 4275 | 4270 | 4280 | 4270 | 2326 |
| 420 | 20241202 | 142400 | 1532408285 | 4270 | 4280 | 4280 | 4270 | 431 |
| 421 | 20241202 | 142300 | 1530567225 | 4270 | 4275 | 4275 | 4270 | 1302 |
| 422 | 20241202 | 142200 | 1525001810 | 4285 | 4285 | 4285 | 4285 | 70 |
| 423 | 20241202 | 142100 | 1524701860 | 4275 | 4285 | 4285 | 4275 | 319 |
| 424 | 20241202 | 142000 | 1523337465 | 4285 | 4285 | 4285 | 4285 | 266 |
| 425 | 20241202 | 141900 | 1522197655 | 4290 | 4285 | 4290 | 4285 | 483 |
| 426 | 20241202 | 141800 | 1520127875 | 4290 | 4290 | 4290 | 4275 | 103 |
| 427 | 20241202 | 141700 | 1519686725 | 4290 | 4290 | 4290 | 4290 | 99 |
| 428 | 20241202 | 141600 | 1519262015 | 4290 | 4280 | 4290 | 4280 | 227 |
| 429 | 20241202 | 141500 | 1518288635 | 4290 | 4295 | 4295 | 4290 | 147 |
| 430 | 20241202 | 141400 | 1517657770 | 4295 | 4295 | 4295 | 4295 | 44 |
| 431 | 20241202 | 141300 | 1517468790 | 4290 | 4290 | 4290 | 4285 | 1552 |
| 432 | 20241202 | 141200 | 1510814660 | 4290 | 4290 | 4290 | 4285 | 91 |
| 433 | 20241202 | 141100 | 1510424500 | 4290 | 4290 | 4290 | 4290 | 422 |
| 434 | 20241202 | 141000 | 1508614120 | 4290 | 4290 | 4290 | 4290 | 80 |
| 435 | 20241202 | 140900 | 1508270920 | 4285 | 4285 | 4290 | 4280 | 870 |
| 436 | 20241202 | 140800 | 1504545345 | 4280 | 4280 | 4280 | 4280 | 0 |
| 437 | 20241202 | 140700 | 1504545345 | 4280 | 4280 | 4290 | 4280 | 77 |
| 438 | 20241202 | 140600 | 1504215315 | 4275 | 4290 | 4290 | 4275 | 142 |
| 439 | 20241202 | 140500 | 1503606765 | 4285 | 4285 | 4290 | 4280 | 5218 |
| 440 | 20241202 | 140400 | 1481267625 | 4285 | 4285 | 4285 | 4285 | 39 |
| 441 | 20241202 | 140300 | 1481100510 | 4285 | 4295 | 4295 | 4285 | 775 |
| 442 | 20241202 | 140200 | 1477775770 | 4295 | 4295 | 4295 | 4295 | 1 |
| 443 | 20241202 | 140100 | 1477771475 | 4295 | 4295 | 4300 | 4295 | 100 |
| 444 | 20241202 | 140000 | 1477341735 | 4295 | 4290 | 4295 | 4290 | 95 |
| 445 | 20241202 | 135900 | 1476933780 | 4300 | 4290 | 4300 | 4290 | 231 |
| 446 | 20241202 | 135800 | 1475942320 | 4290 | 4300 | 4300 | 4290 | 77 |
| 447 | 20241202 | 135700 | 1475611760 | 4295 | 4295 | 4305 | 4295 | 757 |
| 448 | 20241202 | 135600 | 1472360195 | 4295 | 4310 | 4310 | 4295 | 5091 |
| 449 | 20241202 | 135500 | 1450482185 | 4310 | 4310 | 4310 | 4300 | 2116 |
| 450 | 20241202 | 135400 | 1441382865 | 4310 | 4310 | 4310 | 4310 | 180 |
| 451 | 20241202 | 135300 | 1440607065 | 4310 | 4310 | 4310 | 4300 | 153 |
| 452 | 20241202 | 135200 | 1439947915 | 4300 | 4305 | 4315 | 4300 | 197 |
| 453 | 20241202 | 135100 | 1439099860 | 4300 | 4310 | 4315 | 4300 | 377 |
| 454 | 20241202 | 135000 | 1437475165 | 4315 | 4305 | 4315 | 4305 | 1795 |
| 455 | 20241202 | 134900 | 1429740370 | 4305 | 4295 | 4305 | 4295 | 652 |
| 456 | 20241202 | 134800 | 1426940010 | 4305 | 4300 | 4305 | 4300 | 384 |
| 457 | 20241202 | 134700 | 1425287950 | 4300 | 4290 | 4300 | 4290 | 1065 |
| 458 | 20241202 | 134600 | 1420717855 | 4290 | 4290 | 4300 | 4290 | 543 |
| 459 | 20241202 | 134500 | 1418387940 | 4290 | 4300 | 4305 | 4290 | 63 |
| 460 | 20241202 | 134400 | 1418117230 | 4290 | 4285 | 4300 | 4285 | 102 |
| 461 | 20241202 | 134300 | 1417679615 | 4285 | 4300 | 4300 | 4285 | 1792 |
| 462 | 20241202 | 134200 | 1409982465 | 4290 | 4300 | 4300 | 4290 | 2310 |
| 463 | 20241202 | 134100 | 1400051465 | 4310 | 4290 | 4310 | 4280 | 5570 |
| 464 | 20241202 | 134000 | 1376120925 | 4280 | 4300 | 4310 | 4280 | 664 |
| 465 | 20241202 | 133900 | 1373272025 | 4310 | 4320 | 4320 | 4300 | 196 |
| 466 | 20241202 | 133800 | 1372428475 | 4320 | 4280 | 4320 | 4280 | 15525 |
| 467 | 20241202 | 133700 | 1305584080 | 4275 | 4280 | 4280 | 4275 | 367 |
| 468 | 20241202 | 133600 | 1304013535 | 4280 | 4270 | 4280 | 4270 | 3740 |
| 469 | 20241202 | 133500 | 1288033470 | 4265 | 4250 | 4270 | 4250 | 6392 |
| 470 | 20241202 | 133400 | 1260799610 | 4260 | 4255 | 4260 | 4255 | 1332 |
| 471 | 20241202 | 133300 | 1255126955 | 4255 | 4255 | 4260 | 4255 | 3186 |
| 472 | 20241202 | 133200 | 1241569390 | 4255 | 4250 | 4255 | 4245 | 6093 |
| 473 | 20241202 | 133100 | 1215674810 | 4250 | 4245 | 4250 | 4245 | 1283 |
| 474 | 20241202 | 133000 | 1210227940 | 4240 | 4245 | 4245 | 4240 | 2656 |
| 475 | 20241202 | 132900 | 1198961260 | 4245 | 4230 | 4245 | 4230 | 3283 |
| 476 | 20241202 | 132800 | 1185063065 | 4230 | 4230 | 4230 | 4230 | 201 |
| 477 | 20241202 | 132700 | 1184212835 | 4230 | 4230 | 4230 | 4230 | 44 |
| 478 | 20241202 | 132600 | 1184026715 | 4230 | 4225 | 4230 | 4225 | 131 |
| 479 | 20241202 | 132500 | 1183473130 | 4225 | 4225 | 4225 | 4220 | 1022 |
| 480 | 20241202 | 132400 | 1179155500 | 4230 | 4225 | 4230 | 4225 | 98 |
| 481 | 20241202 | 132300 | 1178741205 | 4220 | 4225 | 4225 | 4220 | 86 |
| 482 | 20241202 | 132200 | 1178378125 | 4225 | 4225 | 4230 | 4225 | 266 |
| 483 | 20241202 | 132100 | 1177254165 | 4225 | 4220 | 4225 | 4220 | 1267 |
| 484 | 20241202 | 132000 | 1171901340 | 4225 | 4225 | 4225 | 4220 | 112 |
| 485 | 20241202 | 131900 | 1171428375 | 4225 | 4220 | 4225 | 4215 | 233 |
| 486 | 20241202 | 131800 | 1170445035 | 4220 | 4225 | 4225 | 4215 | 2008 |
| 487 | 20241202 | 131700 | 1161971700 | 4225 | 4215 | 4225 | 4215 | 338 |
| 488 | 20241202 | 131600 | 1160545105 | 4225 | 4225 | 4225 | 4225 | 0 |
| 489 | 20241202 | 131500 | 1160545105 | 4225 | 4225 | 4225 | 4225 | 52 |
| 490 | 20241202 | 131400 | 1160325405 | 4225 | 4225 | 4225 | 4215 | 83 |
| 491 | 20241202 | 131300 | 1159975190 | 4215 | 4215 | 4215 | 4215 | 1062 |
| 492 | 20241202 | 131200 | 1155498860 | 4215 | 4225 | 4225 | 4215 | 427 |
| 493 | 20241202 | 131100 | 1153698835 | 4215 | 4225 | 4225 | 4215 | 117 |
| 494 | 20241202 | 131000 | 1153205460 | 4225 | 4220 | 4225 | 4210 | 2025 |
| 495 | 20241202 | 130900 | 1144666970 | 4220 | 4215 | 4220 | 4210 | 105 |
| 496 | 20241202 | 130800 | 1144224495 | 4220 | 4215 | 4220 | 4215 | 628 |
| 497 | 20241202 | 130700 | 1141577460 | 4215 | 4215 | 4215 | 4215 | 41 |
| 498 | 20241202 | 130600 | 1141404645 | 4215 | 4210 | 4215 | 4210 | 698 |
| 499 | 20241202 | 130500 | 1138465510 | 4215 | 4215 | 4215 | 4210 | 36 |
| 500 | 20241202 | 130400 | 1138313785 | 4215 | 4220 | 4220 | 4215 | 1289 |
| 501 | 20241202 | 130300 | 1132880540 | 4220 | 4220 | 4220 | 4215 | 133 |
| 502 | 20241202 | 130200 | 1132319495 | 4220 | 4220 | 4220 | 4220 | 0 |
| 503 | 20241202 | 130100 | 1132319495 | 4220 | 4220 | 4220 | 4220 | 32 |
| 504 | 20241202 | 130000 | 1132184455 | 4220 | 4220 | 4220 | 4220 | 78 |
| 505 | 20241202 | 125900 | 1131855295 | 4225 | 4225 | 4225 | 4225 | 57 |
| 506 | 20241202 | 125800 | 1131614470 | 4225 | 4220 | 4225 | 4220 | 52 |
| 507 | 20241202 | 125700 | 1131394920 | 4220 | 4220 | 4220 | 4220 | 43 |
| 508 | 20241202 | 125600 | 1131213460 | 4225 | 4225 | 4225 | 4225 | 122 |
| 509 | 20241202 | 125500 | 1130698010 | 4225 | 4225 | 4225 | 4225 | 2 |
| 510 | 20241202 | 125400 | 1130689560 | 4225 | 4225 | 4225 | 4220 | 81 |
| 511 | 20241202 | 125300 | 1130347620 | 4220 | 4225 | 4225 | 4220 | 330 |
| 512 | 20241202 | 125200 | 1128954775 | 4225 | 4225 | 4225 | 4225 | 767 |
| 513 | 20241202 | 125100 | 1125714200 | 4220 | 4220 | 4220 | 4220 | 43 |
| 514 | 20241202 | 125000 | 1125532740 | 4225 | 4225 | 4225 | 4225 | 22 |
| 515 | 20241202 | 124900 | 1125439790 | 4225 | 4225 | 4225 | 4225 | 22 |
| 516 | 20241202 | 124800 | 1125346840 | 4225 | 4225 | 4225 | 4215 | 206 |
| 517 | 20241202 | 124700 | 1124477830 | 4225 | 4225 | 4225 | 4225 | 0 |
| 518 | 20241202 | 124600 | 1124477830 | 4225 | 4220 | 4225 | 4220 | 73 |
| 519 | 20241202 | 124500 | 1124169515 | 4220 | 4220 | 4220 | 4220 | 301 |
| 520 | 20241202 | 124400 | 1122899295 | 4220 | 4215 | 4220 | 4215 | 63 |
| 521 | 20241202 | 124300 | 1122633640 | 4215 | 4215 | 4220 | 4215 | 240 |
| 522 | 20241202 | 124200 | 1121621930 | 4220 | 4220 | 4220 | 4220 | 125 |
| 523 | 20241202 | 124100 | 1121094430 | 4220 | 4220 | 4220 | 4220 | 22 |
| 524 | 20241202 | 124000 | 1121001590 | 4210 | 4215 | 4220 | 4210 | 4136 |
| 525 | 20241202 | 123900 | 1103576585 | 4220 | 4215 | 4220 | 4215 | 1279 |
| 526 | 20241202 | 123800 | 1098185440 | 4220 | 4220 | 4220 | 4220 | 56 |
| 527 | 20241202 | 123700 | 1097949120 | 4220 | 4220 | 4220 | 4215 | 123 |
| 528 | 20241202 | 123600 | 1097430315 | 4220 | 4220 | 4220 | 4215 | 1311 |
| 529 | 20241202 | 123500 | 1091902765 | 4225 | 4225 | 4225 | 4225 | 22 |
| 530 | 20241202 | 123400 | 1091809815 | 4225 | 4215 | 4225 | 4215 | 82 |
| 531 | 20241202 | 123300 | 1091463915 | 4220 | 4220 | 4220 | 4220 | 74 |
| 532 | 20241202 | 123200 | 1091151635 | 4220 | 4220 | 4220 | 4220 | 11 |
| 533 | 20241202 | 123100 | 1091105215 | 4220 | 4220 | 4220 | 4220 | 57 |
| 534 | 20241202 | 123000 | 1090864675 | 4220 | 4220 | 4220 | 4220 | 358 |
| 535 | 20241202 | 122900 | 1089353915 | 4220 | 4220 | 4220 | 4220 | 229 |
| 536 | 20241202 | 122800 | 1088387535 | 4215 | 4220 | 4220 | 4215 | 1048 |
| 537 | 20241202 | 122700 | 1083965225 | 4220 | 4220 | 4220 | 4220 | 0 |
| 538 | 20241202 | 122600 | 1083965225 | 4220 | 4220 | 4220 | 4220 | 152 |
| 539 | 20241202 | 122500 | 1083323785 | 4220 | 4230 | 4230 | 4220 | 74 |
| 540 | 20241202 | 122400 | 1083011285 | 4220 | 4225 | 4225 | 4220 | 1115 |
| 541 | 20241202 | 122300 | 1078300805 | 4225 | 4225 | 4225 | 4225 | 0 |
| 542 | 20241202 | 122200 | 1078300805 | 4225 | 4225 | 4230 | 4225 | 161 |
| 543 | 20241202 | 122100 | 1077620470 | 4225 | 4225 | 4225 | 4225 | 25 |
| 544 | 20241202 | 122000 | 1077514845 | 4225 | 4225 | 4225 | 4225 | 5 |
| 545 | 20241202 | 121900 | 1077493720 | 4225 | 4225 | 4225 | 4225 | 136 |
| 546 | 20241202 | 121800 | 1076919120 | 4225 | 4235 | 4235 | 4225 | 23 |
| 547 | 20241202 | 121700 | 1076821725 | 4235 | 4225 | 4235 | 4225 | 67 |
| 548 | 20241202 | 121600 | 1076538430 | 4225 | 4220 | 4225 | 4220 | 6456 |
| 549 | 20241202 | 121500 | 1049292290 | 4220 | 4225 | 4225 | 4220 | 1146 |
| 550 | 20241202 | 121400 | 1044450680 | 4225 | 4235 | 4235 | 4220 | 1752 |
| 551 | 20241202 | 121300 | 1037046085 | 4235 | 4235 | 4235 | 4235 | 200 |
| 552 | 20241202 | 121200 | 1036199085 | 4235 | 4230 | 4235 | 4230 | 40 |
| 553 | 20241202 | 121100 | 1036029775 | 4235 | 4225 | 4235 | 4225 | 70 |
| 554 | 20241202 | 121000 | 1035733805 | 4225 | 4225 | 4225 | 4225 | 200 |
| 555 | 20241202 | 120900 | 1034888805 | 4225 | 4225 | 4225 | 4225 | 651 |
| 556 | 20241202 | 120800 | 1032138330 | 4225 | 4225 | 4225 | 4220 | 1121 |
| 557 | 20241202 | 120700 | 1027402365 | 4225 | 4230 | 4230 | 4225 | 884 |
| 558 | 20241202 | 120600 | 1023667440 | 4230 | 4230 | 4230 | 4230 | 1001 |
| 559 | 20241202 | 120500 | 1019433210 | 4230 | 4235 | 4235 | 4230 | 2295 |
| 560 | 20241202 | 120400 | 1009714125 | 4245 | 4235 | 4245 | 4235 | 12 |
| 561 | 20241202 | 120300 | 1009663280 | 4235 | 4235 | 4235 | 4235 | 0 |
| 562 | 20241202 | 120200 | 1009663280 | 4235 | 4235 | 4235 | 4235 | 76 |
| 563 | 20241202 | 120100 | 1009341420 | 4245 | 4240 | 4245 | 4235 | 1314 |
| 564 | 20241202 | 120000 | 1003773390 | 4240 | 4240 | 4240 | 4240 | 4 |
| 565 | 20241202 | 115900 | 1003756430 | 4240 | 4240 | 4240 | 4240 | 44 |
| 566 | 20241202 | 115800 | 1003569870 | 4240 | 4240 | 4240 | 4240 | 104 |
| 567 | 20241202 | 115700 | 1003128910 | 4235 | 4240 | 4245 | 4235 | 1751 |
| 568 | 20241202 | 115600 | 995697205 | 4240 | 4240 | 4240 | 4240 | 18 |
| 569 | 20241202 | 115500 | 995620885 | 4240 | 4240 | 4240 | 4240 | 27 |
| 570 | 20241202 | 115400 | 995506405 | 4240 | 4235 | 4240 | 4235 | 8 |
| 571 | 20241202 | 115300 | 995472510 | 4235 | 4240 | 4240 | 4235 | 83 |
| 572 | 20241202 | 115200 | 995120825 | 4235 | 4240 | 4240 | 4235 | 78 |
| 573 | 20241202 | 115100 | 994790255 | 4235 | 4240 | 4240 | 4235 | 130 |
| 574 | 20241202 | 115000 | 994239275 | 4240 | 4240 | 4240 | 4240 | 107 |
| 575 | 20241202 | 114900 | 993785595 | 4240 | 4240 | 4240 | 4240 | 11 |
| 576 | 20241202 | 114800 | 993738955 | 4240 | 4240 | 4240 | 4240 | 93 |
| 577 | 20241202 | 114700 | 993344635 | 4250 | 4250 | 4250 | 4250 | 0 |
| 578 | 20241202 | 114600 | 993344635 | 4250 | 4250 | 4250 | 4250 | 22 |
| 579 | 20241202 | 114500 | 993251135 | 4250 | 4240 | 4250 | 4240 | 140 |
| 580 | 20241202 | 114400 | 992657265 | 4250 | 4235 | 4250 | 4235 | 122 |
| 581 | 20241202 | 114300 | 992139590 | 4245 | 4245 | 4245 | 4245 | 44 |
| 582 | 20241202 | 114200 | 991952810 | 4235 | 4250 | 4250 | 4235 | 160 |
| 583 | 20241202 | 114100 | 991273710 | 4250 | 4250 | 4250 | 4250 | 22 |
| 584 | 20241202 | 114000 | 991180210 | 4235 | 4250 | 4250 | 4235 | 32 |
| 585 | 20241202 | 113900 | 991044360 | 4235 | 4250 | 4250 | 4235 | 79 |
| 586 | 20241202 | 113800 | 990709465 | 4250 | 4250 | 4250 | 4245 | 224 |
| 587 | 20241202 | 113700 | 989758375 | 4250 | 4250 | 4250 | 4250 | 62 |
| 588 | 20241202 | 113600 | 989494875 | 4235 | 4235 | 4235 | 4235 | 43 |
| 589 | 20241202 | 113500 | 989312770 | 4250 | 4235 | 4250 | 4235 | 76 |
| 590 | 20241202 | 113400 | 988990580 | 4235 | 4245 | 4245 | 4235 | 641 |
| 591 | 20241202 | 113300 | 986272835 | 4250 | 4245 | 4250 | 4235 | 260 |
| 592 | 20241202 | 113200 | 985169040 | 4235 | 4235 | 4235 | 4235 | 0 |
| 593 | 20241202 | 113100 | 985169040 | 4235 | 4235 | 4235 | 4235 | 10 |
| 594 | 20241202 | 113000 | 985126690 | 4235 | 4240 | 4250 | 4235 | 524 |
| 595 | 20241202 | 112900 | 982902625 | 4240 | 4240 | 4240 | 4240 | 33 |
| 596 | 20241202 | 112800 | 982762705 | 4235 | 4235 | 4235 | 4235 | 330 |
| 597 | 20241202 | 112700 | 981365155 | 4235 | 4245 | 4245 | 4235 | 62 |
| 598 | 20241202 | 112600 | 981102515 | 4240 | 4240 | 4240 | 4240 | 0 |
| 599 | 20241202 | 112500 | 981102515 | 4240 | 4240 | 4240 | 4235 | 378 |
| 600 | 20241202 | 112400 | 979500070 | 4240 | 4240 | 4240 | 4240 | 0 |
| 601 | 20241202 | 112300 | 979500070 | 4240 | 4240 | 4240 | 4240 | 58 |
| 602 | 20241202 | 112200 | 979254150 | 4235 | 4235 | 4235 | 4235 | 55 |
| 603 | 20241202 | 112100 | 979021225 | 4235 | 4235 | 4235 | 4235 | 50 |
| 604 | 20241202 | 112000 | 978809475 | 4235 | 4235 | 4235 | 4235 | 0 |
| 605 | 20241202 | 111900 | 978809475 | 4235 | 4235 | 4235 | 4235 | 545 |
| 606 | 20241202 | 111800 | 976501400 | 4240 | 4245 | 4245 | 4240 | 1969 |
| 607 | 20241202 | 111700 | 968152685 | 4250 | 4245 | 4250 | 4245 | 329 |
| 608 | 20241202 | 111600 | 966754925 | 4245 | 4250 | 4250 | 4245 | 2285 |
| 609 | 20241202 | 111500 | 957054490 | 4250 | 4250 | 4250 | 4250 | 0 |
| 610 | 20241202 | 111400 | 957054490 | 4250 | 4250 | 4250 | 4250 | 15 |
| 611 | 20241202 | 111300 | 956990740 | 4250 | 4245 | 4250 | 4245 | 461 |
| 612 | 20241202 | 111200 | 955033720 | 4250 | 4250 | 4250 | 4250 | 70 |
| 613 | 20241202 | 111100 | 954736220 | 4255 | 4250 | 4255 | 4250 | 41 |
| 614 | 20241202 | 111000 | 954561915 | 4255 | 4245 | 4255 | 4245 | 79 |
| 615 | 20241202 | 110900 | 954226340 | 4255 | 4245 | 4255 | 4245 | 159 |
| 616 | 20241202 | 110800 | 953550705 | 4240 | 4240 | 4240 | 4240 | 97 |
| 617 | 20241202 | 110700 | 953139425 | 4240 | 4240 | 4240 | 4240 | 43 |
| 618 | 20241202 | 110600 | 952957105 | 4240 | 4240 | 4240 | 4240 | 0 |
| 619 | 20241202 | 110500 | 952957105 | 4240 | 4245 | 4245 | 4240 | 9500 |
| 620 | 20241202 | 110400 | 912638990 | 4245 | 4255 | 4255 | 4245 | 2848 |
| 621 | 20241202 | 110300 | 900546650 | 4255 | 4255 | 4255 | 4255 | 100 |
| 622 | 20241202 | 110200 | 900121150 | 4255 | 4255 | 4255 | 4255 | 10 |
| 623 | 20241202 | 110100 | 900078600 | 4255 | 4255 | 4260 | 4255 | 485 |
| 624 | 20241202 | 110000 | 898014420 | 4250 | 4250 | 4250 | 4250 | 0 |
| 625 | 20241202 | 105900 | 898014420 | 4250 | 4245 | 4250 | 4245 | 61 |
| 626 | 20241202 | 105800 | 897755465 | 4255 | 4245 | 4255 | 4245 | 111 |
| 627 | 20241202 | 105700 | 897284070 | 4260 | 4255 | 4260 | 4250 | 1731 |
| 628 | 20241202 | 105600 | 889923380 | 4255 | 4255 | 4255 | 4255 | 94 |
| 629 | 20241202 | 105500 | 889523410 | 4260 | 4255 | 4260 | 4255 | 244 |
| 630 | 20241202 | 105400 | 888485015 | 4260 | 4255 | 4260 | 4255 | 1896 |
| 631 | 20241202 | 105300 | 880417370 | 4250 | 4250 | 4250 | 4250 | 673 |
| 632 | 20241202 | 105200 | 877557120 | 4250 | 4250 | 4250 | 4250 | 139 |
| 633 | 20241202 | 105100 | 876966370 | 4240 | 4240 | 4240 | 4240 | 309 |
| 634 | 20241202 | 105000 | 875656210 | 4240 | 4240 | 4240 | 4225 | 3069 |
| 635 | 20241202 | 104900 | 862681100 | 4240 | 4235 | 4240 | 4235 | 359 |
| 636 | 20241202 | 104800 | 861160190 | 4235 | 4240 | 4240 | 4235 | 45 |
| 637 | 20241202 | 104700 | 860969395 | 4240 | 4240 | 4240 | 4240 | 603 |
| 638 | 20241202 | 104600 | 858412675 | 4250 | 4240 | 4250 | 4240 | 159 |
| 639 | 20241202 | 104500 | 857737075 | 4240 | 4250 | 4250 | 4240 | 153 |
| 640 | 20241202 | 104400 | 857088245 | 4250 | 4245 | 4250 | 4240 | 119 |
| 641 | 20241202 | 104300 | 856583075 | 4240 | 4245 | 4250 | 4240 | 339 |
| 642 | 20241202 | 104200 | 855144805 | 4245 | 4245 | 4245 | 4245 | 372 |
| 643 | 20241202 | 104100 | 853565665 | 4250 | 4250 | 4250 | 4250 | 72 |
| 644 | 20241202 | 104000 | 853259665 | 4255 | 4250 | 4255 | 4250 | 228 |
| 645 | 20241202 | 103900 | 852290530 | 4255 | 4255 | 4255 | 4255 | 4 |
| 646 | 20241202 | 103800 | 852273510 | 4260 | 4255 | 4260 | 4250 | 320 |
| 647 | 20241202 | 103700 | 850912005 | 4255 | 4250 | 4255 | 4250 | 2266 |
| 648 | 20241202 | 103600 | 841270565 | 4250 | 4250 | 4255 | 4250 | 1726 |
| 649 | 20241202 | 103500 | 833934955 | 4250 | 4230 | 4255 | 4230 | 4276 |
| 650 | 20241202 | 103400 | 815797120 | 4230 | 4235 | 4235 | 4225 | 1055 |
| 651 | 20241202 | 103300 | 811334425 | 4235 | 4230 | 4235 | 4230 | 118 |
| 652 | 20241202 | 103200 | 810835175 | 4235 | 4230 | 4235 | 4230 | 839 |
| 653 | 20241202 | 103100 | 807286000 | 4230 | 4225 | 4230 | 4225 | 759 |
| 654 | 20241202 | 103000 | 804076725 | 4225 | 4215 | 4225 | 4215 | 241 |
| 655 | 20241202 | 102900 | 803059855 | 4220 | 4215 | 4220 | 4215 | 326 |
| 656 | 20241202 | 102800 | 801685655 | 4215 | 4215 | 4215 | 4215 | 22 |
| 657 | 20241202 | 102700 | 801592925 | 4210 | 4210 | 4215 | 4210 | 526 |
| 658 | 20241202 | 102600 | 799378355 | 4210 | 4215 | 4215 | 4210 | 2572 |
| 659 | 20241202 | 102500 | 788545690 | 4215 | 4225 | 4225 | 4215 | 1380 |
| 660 | 20241202 | 102400 | 782727470 | 4215 | 4220 | 4220 | 4215 | 1900 |
| 661 | 20241202 | 102300 | 774718710 | 4220 | 4215 | 4220 | 4215 | 1259 |
| 662 | 20241202 | 102200 | 769409080 | 4210 | 4215 | 4215 | 4210 | 430 |
| 663 | 20241202 | 102100 | 767597465 | 4210 | 4215 | 4215 | 4210 | 3143 |
| 664 | 20241202 | 102000 | 754362515 | 4215 | 4215 | 4215 | 4215 | 300 |
| 665 | 20241202 | 101900 | 753098015 | 4215 | 4215 | 4215 | 4215 | 660 |
| 666 | 20241202 | 101800 | 750316115 | 4215 | 4220 | 4220 | 4215 | 116 |
| 667 | 20241202 | 101700 | 749826875 | 4225 | 4225 | 4225 | 4225 | 200 |
| 668 | 20241202 | 101600 | 748981875 | 4230 | 4225 | 4230 | 4215 | 6777 |
| 669 | 20241202 | 101500 | 720402315 | 4220 | 4230 | 4230 | 4220 | 245 |
| 670 | 20241202 | 101400 | 719368405 | 4225 | 4225 | 4225 | 4225 | 1133 |
| 671 | 20241202 | 101300 | 714581480 | 4225 | 4230 | 4230 | 4225 | 100 |
| 672 | 20241202 | 101200 | 714158730 | 4225 | 4230 | 4230 | 4225 | 186 |
| 673 | 20241202 | 101100 | 713372220 | 4230 | 4230 | 4230 | 4230 | 16 |
| 674 | 20241202 | 101000 | 713304540 | 4215 | 4220 | 4220 | 4215 | 3147 |
| 675 | 20241202 | 100900 | 700028990 | 4220 | 4235 | 4235 | 4220 | 163 |
| 676 | 20241202 | 100800 | 699340835 | 4225 | 4235 | 4235 | 4225 | 156 |
| 677 | 20241202 | 100700 | 698681675 | 4235 | 4230 | 4235 | 4230 | 52 |
| 678 | 20241202 | 100600 | 698461710 | 4235 | 4235 | 4235 | 4235 | 47 |
| 679 | 20241202 | 100500 | 698262665 | 4235 | 4225 | 4235 | 4225 | 555 |
| 680 | 20241202 | 100400 | 695917740 | 4220 | 4230 | 4230 | 4220 | 1447 |
| 681 | 20241202 | 100300 | 689804595 | 4235 | 4235 | 4235 | 4230 | 2429 |
| 682 | 20241202 | 100200 | 679521635 | 4240 | 4240 | 4240 | 4240 | 529 |
| 683 | 20241202 | 100100 | 677278675 | 4240 | 4235 | 4240 | 4235 | 54 |
| 684 | 20241202 | 100000 | 677049965 | 4240 | 4240 | 4240 | 4240 | 89 |
| 685 | 20241202 | 095900 | 676672605 | 4245 | 4245 | 4245 | 4240 | 3028 |
| 686 | 20241202 | 095800 | 663824280 | 4245 | 4245 | 4250 | 4245 | 288 |
| 687 | 20241202 | 095700 | 662600720 | 4245 | 4250 | 4250 | 4245 | 102 |
| 688 | 20241202 | 095600 | 662167230 | 4250 | 4250 | 4250 | 4250 | 200 |
| 689 | 20241202 | 095500 | 661317230 | 4240 | 4255 | 4255 | 4240 | 162 |
| 690 | 20241202 | 095400 | 660629635 | 4255 | 4255 | 4255 | 4255 | 12 |
| 691 | 20241202 | 095300 | 660578575 | 4235 | 4245 | 4255 | 4235 | 5068 |
| 692 | 20241202 | 095200 | 639059365 | 4245 | 4240 | 4245 | 4230 | 4955 |
| 693 | 20241202 | 095100 | 618027930 | 4240 | 4230 | 4240 | 4230 | 272 |
| 694 | 20241202 | 095000 | 616876580 | 4230 | 4230 | 4230 | 4230 | 138 |
| 695 | 20241202 | 094900 | 616292840 | 4230 | 4240 | 4240 | 4230 | 65 |
| 696 | 20241202 | 094800 | 616017790 | 4240 | 4230 | 4240 | 4230 | 1227 |
| 697 | 20241202 | 094700 | 610817580 | 4215 | 4215 | 4215 | 4215 | 253 |
| 698 | 20241202 | 094600 | 609751185 | 4215 | 4215 | 4215 | 4215 | 3256 |
| 699 | 20241202 | 094500 | 596027145 | 4235 | 4225 | 4235 | 4215 | 1050 |
| 700 | 20241202 | 094400 | 591596265 | 4220 | 4225 | 4240 | 4220 | 3479 |
| 701 | 20241202 | 094300 | 576913365 | 4220 | 4235 | 4245 | 4220 | 3749 |
| 702 | 20241202 | 094200 | 561077655 | 4245 | 4250 | 4250 | 4245 | 20 |
| 703 | 20241202 | 094100 | 560992675 | 4250 | 4250 | 4250 | 4230 | 1018 |
| 704 | 20241202 | 094000 | 556686175 | 4230 | 4235 | 4235 | 4230 | 2003 |
| 705 | 20241202 | 093900 | 548212445 | 4230 | 4250 | 4250 | 4230 | 8541 |
| 706 | 20241202 | 093800 | 512034415 | 4255 | 4250 | 4255 | 4250 | 2 |
| 707 | 20241202 | 093700 | 512025910 | 4245 | 4245 | 4245 | 4240 | 341 |
| 708 | 20241202 | 093600 | 510579265 | 4250 | 4240 | 4250 | 4240 | 1487 |
| 709 | 20241202 | 093500 | 504265830 | 4240 | 4250 | 4260 | 4240 | 4028 |
| 710 | 20241202 | 093400 | 487180840 | 4245 | 4260 | 4260 | 4245 | 2119 |
| 711 | 20241202 | 093300 | 478178035 | 4250 | 4245 | 4250 | 4245 | 481 |
| 712 | 20241202 | 093200 | 476133790 | 4240 | 4240 | 4240 | 4240 | 1871 |
| 713 | 20241202 | 093100 | 468200750 | 4245 | 4245 | 4250 | 4245 | 1658 |
| 714 | 20241202 | 093000 | 461162425 | 4260 | 4265 | 4270 | 4250 | 9344 |
| 715 | 20241202 | 092900 | 421377725 | 4265 | 4260 | 4270 | 4260 | 687 |
| 716 | 20241202 | 092800 | 418448540 | 4260 | 4260 | 4265 | 4260 | 213 |
| 717 | 20241202 | 092700 | 417541135 | 4260 | 4255 | 4265 | 4250 | 905 |
| 718 | 20241202 | 092600 | 413690400 | 4260 | 4265 | 4265 | 4255 | 7591 |
| 719 | 20241202 | 092500 | 381348375 | 4270 | 4270 | 4270 | 4265 | 287 |
| 720 | 20241202 | 092400 | 380123385 | 4270 | 4270 | 4270 | 4265 | 354 |
| 721 | 20241202 | 092300 | 378613055 | 4270 | 4270 | 4270 | 4270 | 127 |
| 722 | 20241202 | 092200 | 378070765 | 4270 | 4270 | 4275 | 4270 | 643 |
| 723 | 20241202 | 092100 | 375325145 | 4270 | 4275 | 4275 | 4265 | 2819 |
| 724 | 20241202 | 092000 | 363293695 | 4275 | 4275 | 4275 | 4270 | 103 |
| 725 | 20241202 | 091900 | 362853505 | 4275 | 4285 | 4285 | 4275 | 688 |
| 726 | 20241202 | 091800 | 359911140 | 4280 | 4280 | 4280 | 4275 | 900 |
| 727 | 20241202 | 091700 | 356059650 | 4280 | 4290 | 4290 | 4275 | 4654 |
| 728 | 20241202 | 091600 | 336162830 | 4285 | 4295 | 4295 | 4280 | 478 |
| 729 | 20241202 | 091500 | 334114970 | 4285 | 4285 | 4290 | 4285 | 793 |
| 730 | 20241202 | 091400 | 330716470 | 4280 | 4285 | 4290 | 4275 | 3136 |
| 731 | 20241202 | 091300 | 317294585 | 4290 | 4295 | 4295 | 4275 | 2065 |
| 732 | 20241202 | 091200 | 308456300 | 4295 | 4285 | 4300 | 4285 | 1039 |
| 733 | 20241202 | 091100 | 303996495 | 4285 | 4285 | 4290 | 4285 | 392 |
| 734 | 20241202 | 091000 | 302316765 | 4285 | 4285 | 4285 | 4280 | 1095 |
| 735 | 20241202 | 090900 | 297628255 | 4285 | 4310 | 4310 | 4285 | 3929 |
| 736 | 20241202 | 090800 | 280737180 | 4315 | 4330 | 4335 | 4310 | 1714 |
| 737 | 20241202 | 090700 | 273317015 | 4315 | 4330 | 4340 | 4315 | 8226 |
| 738 | 20241202 | 090600 | 237755880 | 4340 | 4330 | 4345 | 4320 | 17383 |
| 739 | 20241202 | 090500 | 162370350 | 4330 | 4325 | 4335 | 4325 | 6391 |
| 740 | 20241202 | 090400 | 134690720 | 4335 | 4320 | 4340 | 4310 | 6289 |
| 741 | 20241202 | 090300 | 107444210 | 4320 | 4305 | 4325 | 4305 | 7136 |
| 742 | 20241202 | 090200 | 76605320 | 4305 | 4290 | 4305 | 4290 | 132 |
| 743 | 20241202 | 090100 | 76038560 | 4290 | 4300 | 4355 | 4290 | 6672 |
| 744 | 20241202 | 090000 | 47183370 | 4300 | 4255 | 4335 | 4255 | 10917 |