33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 192500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 3486 |
| 3 | 20241202 | 192400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 4 | 20241202 | 192300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 5 | 20241202 | 192200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 6 | 20241202 | 192100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 7 | 20241202 | 192000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 8 | 20241202 | 191900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 9 | 20241202 | 191800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 10 | 20241202 | 191700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 11 | 20241202 | 191600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 12 | 20241202 | 191500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 13 | 20241202 | 191400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 14 | 20241202 | 191300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 15 | 20241202 | 191200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 16 | 20241202 | 191100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 17 | 20241202 | 191000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 18 | 20241202 | 190900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 19 | 20241202 | 190800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 20 | 20241202 | 190700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 21 | 20241202 | 190600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 22 | 20241202 | 190500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 23 | 20241202 | 190400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 24 | 20241202 | 190300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 25 | 20241202 | 190200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 26 | 20241202 | 190100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 27 | 20241202 | 190000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 28 | 20241202 | 185900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 29 | 20241202 | 185800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 30 | 20241202 | 185700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 31 | 20241202 | 185600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 32 | 20241202 | 185500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 3486 |
| 33 | 20241202 | 185400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 34 | 20241202 | 185300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 35 | 20241202 | 185200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 36 | 20241202 | 185100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 37 | 20241202 | 185000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 38 | 20241202 | 184900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 39 | 20241202 | 184800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 40 | 20241202 | 184700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 41 | 20241202 | 184600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 42 | 20241202 | 184500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 43 | 20241202 | 184400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 44 | 20241202 | 184300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 45 | 20241202 | 184200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 46 | 20241202 | 184100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 47 | 20241202 | 184000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 48 | 20241202 | 183900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 49 | 20241202 | 183800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 50 | 20241202 | 183700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 51 | 20241202 | 183600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 52 | 20241202 | 183500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 53 | 20241202 | 183400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 54 | 20241202 | 183300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 55 | 20241202 | 183200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 56 | 20241202 | 183100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 57 | 20241202 | 183000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 58 | 20241202 | 182900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 59 | 20241202 | 182800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 60 | 20241202 | 182700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 61 | 20241202 | 182600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 62 | 20241202 | 182500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 3486 |
| 63 | 20241202 | 182400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 64 | 20241202 | 182300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 65 | 20241202 | 182200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 66 | 20241202 | 182100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 67 | 20241202 | 182000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 68 | 20241202 | 181900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 69 | 20241202 | 181800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 70 | 20241202 | 181700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 71 | 20241202 | 181600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 72 | 20241202 | 181500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 73 | 20241202 | 181400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 74 | 20241202 | 181300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 75 | 20241202 | 181200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 76 | 20241202 | 181100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 77 | 20241202 | 181000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 78 | 20241202 | 180900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 79 | 20241202 | 180800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 80 | 20241202 | 180700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 81 | 20241202 | 180600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 82 | 20241202 | 180500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 83 | 20241202 | 180400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 84 | 20241202 | 180300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 85 | 20241202 | 180200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 86 | 20241202 | 180100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 87 | 20241202 | 180000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 88 | 20241202 | 175900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 89 | 20241202 | 175800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 90 | 20241202 | 175700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 91 | 20241202 | 175600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 92 | 20241202 | 175500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 3486 |
| 93 | 20241202 | 175400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 94 | 20241202 | 175300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 95 | 20241202 | 175200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 96 | 20241202 | 175100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 97 | 20241202 | 175000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 98 | 20241202 | 174900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 99 | 20241202 | 174800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 100 | 20241202 | 174700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 101 | 20241202 | 174600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 102 | 20241202 | 174500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 103 | 20241202 | 174400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 104 | 20241202 | 174300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 105 | 20241202 | 174200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 106 | 20241202 | 174100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 107 | 20241202 | 174000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 108 | 20241202 | 173900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 109 | 20241202 | 173800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 110 | 20241202 | 173700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 111 | 20241202 | 173600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 112 | 20241202 | 173500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 113 | 20241202 | 173400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 114 | 20241202 | 173300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 115 | 20241202 | 173200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 116 | 20241202 | 173100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 117 | 20241202 | 173000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 118 | 20241202 | 172900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 119 | 20241202 | 172800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 120 | 20241202 | 172700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 121 | 20241202 | 172600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 122 | 20241202 | 172500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 3486 |
| 123 | 20241202 | 172400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 124 | 20241202 | 172300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 125 | 20241202 | 172200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 126 | 20241202 | 172100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 127 | 20241202 | 172000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 128 | 20241202 | 171900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 129 | 20241202 | 171800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 130 | 20241202 | 171700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 131 | 20241202 | 171600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 132 | 20241202 | 171500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 133 | 20241202 | 171400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 134 | 20241202 | 171300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 135 | 20241202 | 171200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 136 | 20241202 | 171100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 137 | 20241202 | 171000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 138 | 20241202 | 170900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 139 | 20241202 | 170800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 140 | 20241202 | 170700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 141 | 20241202 | 170600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 142 | 20241202 | 170500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 143 | 20241202 | 170400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 144 | 20241202 | 170300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 145 | 20241202 | 170200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 146 | 20241202 | 170100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 147 | 20241202 | 170000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 148 | 20241202 | 165900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 149 | 20241202 | 165800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 150 | 20241202 | 165700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 151 | 20241202 | 165600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 152 | 20241202 | 165500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 3486 |
| 153 | 20241202 | 165400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 154 | 20241202 | 165300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 155 | 20241202 | 165200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 156 | 20241202 | 165100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 157 | 20241202 | 165000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 158 | 20241202 | 164900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 159 | 20241202 | 164800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 160 | 20241202 | 164700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 161 | 20241202 | 164600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 162 | 20241202 | 164500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 163 | 20241202 | 164400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 164 | 20241202 | 164300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 165 | 20241202 | 164200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 166 | 20241202 | 164100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 167 | 20241202 | 164000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 168 | 20241202 | 163900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 169 | 20241202 | 163800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 170 | 20241202 | 163700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 171 | 20241202 | 163600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 172 | 20241202 | 163500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 173 | 20241202 | 163400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 174 | 20241202 | 163300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 175 | 20241202 | 163200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 176 | 20241202 | 163100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 177 | 20241202 | 163000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 178 | 20241202 | 162900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 179 | 20241202 | 162800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 180 | 20241202 | 162700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 181 | 20241202 | 162600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 182 | 20241202 | 162500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 3486 |
| 183 | 20241202 | 162400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 184 | 20241202 | 162300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 185 | 20241202 | 162200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 186 | 20241202 | 162100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 187 | 20241202 | 162000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 188 | 20241202 | 161900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 189 | 20241202 | 161800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 190 | 20241202 | 161700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 191 | 20241202 | 161600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 192 | 20241202 | 161500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 193 | 20241202 | 161400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 194 | 20241202 | 161300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 195 | 20241202 | 161200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 196 | 20241202 | 161100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 197 | 20241202 | 161000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 198 | 20241202 | 160900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 199 | 20241202 | 160800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 200 | 20241202 | 160700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 201 | 20241202 | 160600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 202 | 20241202 | 160500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 203 | 20241202 | 160400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 204 | 20241202 | 160300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 205 | 20241202 | 160200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 206 | 20241202 | 160100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 207 | 20241202 | 160000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 208 | 20241202 | 155900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 209 | 20241202 | 155800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 210 | 20241202 | 155700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 211 | 20241202 | 155600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 212 | 20241202 | 155500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 3486 |
| 213 | 20241202 | 155400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 214 | 20241202 | 155300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 215 | 20241202 | 155200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 216 | 20241202 | 155100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 217 | 20241202 | 155000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 218 | 20241202 | 154900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 219 | 20241202 | 154800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 220 | 20241202 | 154700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 221 | 20241202 | 154600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 222 | 20241202 | 154500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 223 | 20241202 | 154400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 224 | 20241202 | 154300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 225 | 20241202 | 154200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 226 | 20241202 | 154100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 227 | 20241202 | 154000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 228 | 20241202 | 153900 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 229 | 20241202 | 153800 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 230 | 20241202 | 153700 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 231 | 20241202 | 153600 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 232 | 20241202 | 153500 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 233 | 20241202 | 153400 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 234 | 20241202 | 153300 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 235 | 20241202 | 153200 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 236 | 20241202 | 153100 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 0 |
| 237 | 20241202 | 153000 | 1679718530 | 14750 | 14750 | 14750 | 14750 | 3486 |
| 238 | 20241202 | 152900 | 1628300030 | 14820 | 14820 | 14820 | 14820 | 0 |
| 239 | 20241202 | 152800 | 1628300030 | 14820 | 14820 | 14820 | 14820 | 0 |
| 240 | 20241202 | 152700 | 1628300030 | 14820 | 14820 | 14820 | 14820 | 0 |
| 241 | 20241202 | 152600 | 1628300030 | 14820 | 14820 | 14820 | 14820 | 0 |
| 242 | 20241202 | 152500 | 1628300030 | 14820 | 14820 | 14820 | 14820 | 0 |
| 243 | 20241202 | 152400 | 1628300030 | 14820 | 14820 | 14820 | 14820 | 0 |
| 244 | 20241202 | 152300 | 1628300030 | 14820 | 14820 | 14820 | 14820 | 0 |
| 245 | 20241202 | 152200 | 1628300030 | 14820 | 14820 | 14820 | 14820 | 0 |
| 246 | 20241202 | 152100 | 1628300030 | 14820 | 14820 | 14820 | 14820 | 0 |
| 247 | 20241202 | 152000 | 1628300030 | 14820 | 14820 | 14820 | 14820 | 0 |
| 248 | 20241202 | 151900 | 1628300030 | 14820 | 14820 | 14820 | 14770 | 857 |
| 249 | 20241202 | 151800 | 1615627680 | 14820 | 14810 | 14820 | 14800 | 256 |
| 250 | 20241202 | 151700 | 1611833980 | 14810 | 14810 | 14820 | 14800 | 44 |
| 251 | 20241202 | 151600 | 1611182300 | 14790 | 14810 | 14820 | 14790 | 835 |
| 252 | 20241202 | 151500 | 1598825590 | 14810 | 14820 | 14820 | 14810 | 147 |
| 253 | 20241202 | 151400 | 1596647590 | 14810 | 14800 | 14810 | 14800 | 152 |
| 254 | 20241202 | 151300 | 1594397810 | 14820 | 14820 | 14820 | 14810 | 170 |
| 255 | 20241202 | 151200 | 1591879920 | 14810 | 14830 | 14840 | 14810 | 281 |
| 256 | 20241202 | 151100 | 1587713800 | 14840 | 14820 | 14840 | 14810 | 132 |
| 257 | 20241202 | 151000 | 1585756050 | 14810 | 14810 | 14820 | 14800 | 104 |
| 258 | 20241202 | 150900 | 1584215050 | 14810 | 14820 | 14840 | 14800 | 1331 |
| 259 | 20241202 | 150800 | 1564507340 | 14840 | 14840 | 14840 | 14820 | 390 |
| 260 | 20241202 | 150700 | 1558722350 | 14840 | 14870 | 14880 | 14840 | 533 |
| 261 | 20241202 | 150600 | 1550806430 | 14870 | 14870 | 14900 | 14870 | 105 |
| 262 | 20241202 | 150500 | 1549244780 | 14890 | 14890 | 14890 | 14850 | 96 |
| 263 | 20241202 | 150400 | 1547816850 | 14890 | 14890 | 14890 | 14890 | 5 |
| 264 | 20241202 | 150300 | 1547742400 | 14890 | 14800 | 14890 | 14800 | 7 |
| 265 | 20241202 | 150200 | 1547638620 | 14900 | 14910 | 14910 | 14770 | 2328 |
| 266 | 20241202 | 150100 | 1513125190 | 14910 | 14890 | 14910 | 14890 | 20 |
| 267 | 20241202 | 150000 | 1512827050 | 14890 | 14890 | 14890 | 14880 | 321 |
| 268 | 20241202 | 145900 | 1508049680 | 14890 | 14930 | 14930 | 14890 | 1156 |
| 269 | 20241202 | 145800 | 1490818890 | 14930 | 14930 | 14950 | 14930 | 407 |
| 270 | 20241202 | 145700 | 1484741920 | 14940 | 14940 | 14940 | 14940 | 226 |
| 271 | 20241202 | 145600 | 1481365480 | 14940 | 14940 | 14940 | 14930 | 107 |
| 272 | 20241202 | 145500 | 1479767950 | 14930 | 14920 | 14930 | 14920 | 114 |
| 273 | 20241202 | 145400 | 1478067060 | 14920 | 14920 | 14920 | 14920 | 70 |
| 274 | 20241202 | 145300 | 1477022660 | 14950 | 14940 | 14950 | 14920 | 133 |
| 275 | 20241202 | 145200 | 1475036360 | 14940 | 14930 | 14940 | 14930 | 75 |
| 276 | 20241202 | 145100 | 1473916420 | 14920 | 14920 | 14950 | 14920 | 116 |
| 277 | 20241202 | 145000 | 1472184690 | 14930 | 14940 | 14940 | 14930 | 220 |
| 278 | 20241202 | 144900 | 1468899600 | 14950 | 14940 | 14950 | 14940 | 65 |
| 279 | 20241202 | 144800 | 1467928490 | 14940 | 14950 | 14950 | 14940 | 29 |
| 280 | 20241202 | 144700 | 1467495080 | 14960 | 14960 | 14960 | 14960 | 22 |
| 281 | 20241202 | 144600 | 1467165960 | 14930 | 14920 | 14930 | 14920 | 399 |
| 282 | 20241202 | 144500 | 1461212410 | 14920 | 14910 | 14920 | 14910 | 14 |
| 283 | 20241202 | 144400 | 1461003540 | 14910 | 14920 | 14920 | 14910 | 29 |
| 284 | 20241202 | 144300 | 1460571040 | 14910 | 14910 | 14920 | 14910 | 476 |
| 285 | 20241202 | 144200 | 1453473850 | 14910 | 14900 | 14910 | 14900 | 23 |
| 286 | 20241202 | 144100 | 1453130930 | 14900 | 14890 | 14920 | 14890 | 30 |
| 287 | 20241202 | 144000 | 1452684120 | 14890 | 14890 | 14890 | 14890 | 184 |
| 288 | 20241202 | 143900 | 1449944360 | 14880 | 14910 | 14920 | 14880 | 1212 |
| 289 | 20241202 | 143800 | 1431889740 | 14910 | 14930 | 14930 | 14910 | 322 |
| 290 | 20241202 | 143700 | 1427086640 | 14930 | 14930 | 14930 | 14930 | 47 |
| 291 | 20241202 | 143600 | 1426384930 | 14930 | 14950 | 14950 | 14930 | 324 |
| 292 | 20241202 | 143500 | 1421547090 | 14950 | 14940 | 14980 | 14940 | 69 |
| 293 | 20241202 | 143400 | 1420516050 | 14950 | 14960 | 14960 | 14950 | 15 |
| 294 | 20241202 | 143300 | 1420291780 | 14950 | 14980 | 14980 | 14940 | 77 |
| 295 | 20241202 | 143200 | 1419140070 | 14980 | 14930 | 14980 | 14930 | 20 |
| 296 | 20241202 | 143100 | 1418841350 | 14930 | 14950 | 14960 | 14930 | 241 |
| 297 | 20241202 | 143000 | 1415241000 | 14960 | 14960 | 14960 | 14940 | 19 |
| 298 | 20241202 | 142900 | 1414956850 | 14960 | 14960 | 14960 | 14960 | 11 |
| 299 | 20241202 | 142800 | 1414792290 | 14950 | 14950 | 14950 | 14950 | 172 |
| 300 | 20241202 | 142700 | 1412220890 | 14930 | 14950 | 14950 | 14930 | 94 |
| 301 | 20241202 | 142600 | 1410816620 | 14950 | 14940 | 14950 | 14930 | 22 |
| 302 | 20241202 | 142500 | 1410487930 | 14940 | 14930 | 14950 | 14930 | 114 |
| 303 | 20241202 | 142400 | 1408785260 | 14930 | 14920 | 14930 | 14900 | 363 |
| 304 | 20241202 | 142300 | 1403370630 | 14930 | 14930 | 14930 | 14930 | 18 |
| 305 | 20241202 | 142200 | 1403101890 | 14920 | 14920 | 14930 | 14920 | 24 |
| 306 | 20241202 | 142100 | 1402743690 | 14920 | 14940 | 14950 | 14920 | 121 |
| 307 | 20241202 | 142000 | 1400935940 | 14940 | 14980 | 14980 | 14940 | 194 |
| 308 | 20241202 | 141900 | 1398034710 | 14990 | 14990 | 14990 | 14990 | 14 |
| 309 | 20241202 | 141800 | 1397824850 | 14980 | 15000 | 15000 | 14980 | 601 |
| 310 | 20241202 | 141700 | 1388816510 | 15000 | 14990 | 15000 | 14990 | 262 |
| 311 | 20241202 | 141600 | 1384887130 | 14990 | 14990 | 14990 | 14990 | 56 |
| 312 | 20241202 | 141500 | 1384047690 | 14980 | 15010 | 15010 | 14980 | 2 |
| 313 | 20241202 | 141400 | 1384017700 | 14970 | 14970 | 14980 | 14970 | 99 |
| 314 | 20241202 | 141300 | 1382535660 | 14970 | 14980 | 14980 | 14970 | 139 |
| 315 | 20241202 | 141200 | 1380454340 | 14980 | 14980 | 14980 | 14980 | 26 |
| 316 | 20241202 | 141100 | 1380064860 | 14970 | 14990 | 15000 | 14970 | 249 |
| 317 | 20241202 | 141000 | 1376336630 | 14990 | 15000 | 15000 | 14990 | 150 |
| 318 | 20241202 | 140900 | 1374088100 | 15000 | 15000 | 15000 | 15000 | 12 |
| 319 | 20241202 | 140800 | 1373908100 | 14990 | 15000 | 15000 | 14990 | 106 |
| 320 | 20241202 | 140700 | 1372319010 | 14970 | 14970 | 14970 | 14970 | 0 |
| 321 | 20241202 | 140600 | 1372319010 | 14970 | 14960 | 14970 | 14960 | 34 |
| 322 | 20241202 | 140500 | 1371810110 | 14980 | 15020 | 15020 | 14980 | 253 |
| 323 | 20241202 | 140400 | 1368016000 | 15030 | 15040 | 15040 | 15010 | 91 |
| 324 | 20241202 | 140300 | 1366648680 | 15020 | 15050 | 15050 | 15020 | 311 |
| 325 | 20241202 | 140200 | 1361971060 | 15050 | 15050 | 15050 | 15050 | 203 |
| 326 | 20241202 | 140100 | 1358915910 | 15070 | 15030 | 15070 | 15030 | 217 |
| 327 | 20241202 | 140000 | 1355647150 | 15030 | 15020 | 15070 | 15020 | 102 |
| 328 | 20241202 | 135900 | 1354113140 | 15020 | 15020 | 15040 | 15020 | 242 |
| 329 | 20241202 | 135800 | 1350478260 | 15040 | 14990 | 15050 | 14990 | 79 |
| 330 | 20241202 | 135700 | 1349290480 | 15040 | 14980 | 15040 | 14950 | 272 |
| 331 | 20241202 | 135600 | 1345216990 | 14990 | 15030 | 15050 | 14990 | 1044 |
| 332 | 20241202 | 135500 | 1329555520 | 15050 | 15040 | 15050 | 15020 | 283 |
| 333 | 20241202 | 135400 | 1325302410 | 15040 | 15060 | 15060 | 15040 | 203 |
| 334 | 20241202 | 135300 | 1322246260 | 15060 | 15120 | 15120 | 15060 | 942 |
| 335 | 20241202 | 135200 | 1308050520 | 15100 | 15110 | 15110 | 15100 | 630 |
| 336 | 20241202 | 135100 | 1298537000 | 15110 | 15100 | 15110 | 15100 | 111 |
| 337 | 20241202 | 135000 | 1296859940 | 15100 | 15130 | 15130 | 15100 | 305 |
| 338 | 20241202 | 134900 | 1292252020 | 15100 | 15100 | 15100 | 15100 | 1 |
| 339 | 20241202 | 134800 | 1292236920 | 15130 | 15100 | 15130 | 15100 | 228 |
| 340 | 20241202 | 134700 | 1288787610 | 15130 | 15100 | 15130 | 15080 | 256 |
| 341 | 20241202 | 134600 | 1284925240 | 15110 | 15120 | 15120 | 15110 | 391 |
| 342 | 20241202 | 134500 | 1279016520 | 15150 | 15140 | 15150 | 15120 | 1697 |
| 343 | 20241202 | 134400 | 1253327570 | 15140 | 15120 | 15140 | 15120 | 423 |
| 344 | 20241202 | 134300 | 1246926810 | 15120 | 15110 | 15120 | 15110 | 135 |
| 345 | 20241202 | 134200 | 1244886330 | 15100 | 15040 | 15100 | 15040 | 4119 |
| 346 | 20241202 | 134100 | 1182788130 | 15040 | 15030 | 15040 | 15030 | 290 |
| 347 | 20241202 | 134000 | 1178426580 | 15040 | 15020 | 15040 | 15020 | 169 |
| 348 | 20241202 | 133900 | 1175885040 | 15010 | 15030 | 15040 | 15010 | 582 |
| 349 | 20241202 | 133800 | 1167138080 | 15030 | 15040 | 15040 | 15030 | 93 |
| 350 | 20241202 | 133700 | 1165740280 | 15040 | 15030 | 15040 | 15000 | 407 |
| 351 | 20241202 | 133600 | 1159628810 | 15030 | 15030 | 15030 | 15010 | 602 |
| 352 | 20241202 | 133500 | 1150585850 | 15030 | 15030 | 15050 | 15020 | 1738 |
| 353 | 20241202 | 133400 | 1124454030 | 15030 | 15040 | 15040 | 15030 | 994 |
| 354 | 20241202 | 133300 | 1109513690 | 15040 | 15020 | 15040 | 15020 | 359 |
| 355 | 20241202 | 133200 | 1104119220 | 15020 | 14970 | 15020 | 14970 | 1003 |
| 356 | 20241202 | 133100 | 1089079990 | 14950 | 14960 | 14960 | 14950 | 265 |
| 357 | 20241202 | 133000 | 1085117090 | 14970 | 14970 | 14970 | 14970 | 0 |
| 358 | 20241202 | 132900 | 1085117090 | 14970 | 14940 | 14970 | 14940 | 1030 |
| 359 | 20241202 | 132800 | 1069717720 | 14930 | 14930 | 14930 | 14930 | 30 |
| 360 | 20241202 | 132700 | 1069269820 | 14920 | 14900 | 14920 | 14900 | 477 |
| 361 | 20241202 | 132600 | 1062153880 | 14900 | 14900 | 14910 | 14900 | 152 |
| 362 | 20241202 | 132500 | 1059889070 | 14900 | 14880 | 14900 | 14880 | 520 |
| 363 | 20241202 | 132400 | 1052146250 | 14880 | 14900 | 14900 | 14880 | 257 |
| 364 | 20241202 | 132300 | 1048320100 | 14900 | 14910 | 14910 | 14890 | 180 |
| 365 | 20241202 | 132200 | 1045637930 | 14910 | 14900 | 14910 | 14900 | 35 |
| 366 | 20241202 | 132100 | 1045116320 | 14910 | 14910 | 14910 | 14910 | 46 |
| 367 | 20241202 | 132000 | 1044430460 | 14910 | 14890 | 14910 | 14890 | 39 |
| 368 | 20241202 | 131900 | 1043849330 | 14890 | 14890 | 14890 | 14890 | 84 |
| 369 | 20241202 | 131800 | 1042598570 | 14890 | 14900 | 14900 | 14890 | 109 |
| 370 | 20241202 | 131700 | 1040974930 | 14900 | 14890 | 14900 | 14890 | 51 |
| 371 | 20241202 | 131600 | 1040215160 | 14900 | 14910 | 14910 | 14900 | 129 |
| 372 | 20241202 | 131500 | 1038292930 | 14920 | 14920 | 14920 | 14920 | 0 |
| 373 | 20241202 | 131400 | 1038292930 | 14920 | 14890 | 14920 | 14890 | 99 |
| 374 | 20241202 | 131300 | 1036818790 | 14900 | 14920 | 14940 | 14900 | 509 |
| 375 | 20241202 | 131200 | 1029230230 | 14930 | 14960 | 14960 | 14930 | 217 |
| 376 | 20241202 | 131100 | 1025988620 | 14950 | 14930 | 14970 | 14930 | 65 |
| 377 | 20241202 | 131000 | 1025017060 | 14930 | 14930 | 14930 | 14930 | 88 |
| 378 | 20241202 | 130900 | 1023703220 | 14910 | 14910 | 14910 | 14910 | 27 |
| 379 | 20241202 | 130800 | 1023300650 | 14910 | 14920 | 14920 | 14910 | 141 |
| 380 | 20241202 | 130700 | 1021198160 | 14910 | 14920 | 14920 | 14910 | 347 |
| 381 | 20241202 | 130600 | 1016022920 | 14920 | 14920 | 14920 | 14920 | 19 |
| 382 | 20241202 | 130500 | 1015739440 | 14880 | 14880 | 14920 | 14880 | 4911 |
| 383 | 20241202 | 130400 | 942614460 | 14880 | 14880 | 14880 | 14880 | 83 |
| 384 | 20241202 | 130300 | 941379420 | 14880 | 14870 | 14880 | 14870 | 44 |
| 385 | 20241202 | 130200 | 940725010 | 14860 | 14870 | 14870 | 14860 | 61 |
| 386 | 20241202 | 130100 | 939818140 | 14870 | 14850 | 14870 | 14850 | 11 |
| 387 | 20241202 | 130000 | 939654750 | 14840 | 14840 | 14850 | 14840 | 96 |
| 388 | 20241202 | 125900 | 938229560 | 14850 | 14850 | 14850 | 14850 | 2 |
| 389 | 20241202 | 125800 | 938199860 | 14860 | 14860 | 14860 | 14850 | 97 |
| 390 | 20241202 | 125700 | 936758800 | 14870 | 14870 | 14880 | 14870 | 248 |
| 391 | 20241202 | 125600 | 933070920 | 14880 | 14870 | 14880 | 14870 | 42 |
| 392 | 20241202 | 125500 | 932446260 | 14880 | 14890 | 14890 | 14880 | 119 |
| 393 | 20241202 | 125400 | 930675420 | 14890 | 14880 | 14890 | 14880 | 203 |
| 394 | 20241202 | 125300 | 927654750 | 14890 | 14890 | 14890 | 14890 | 109 |
| 395 | 20241202 | 125200 | 926031740 | 14890 | 14890 | 14890 | 14890 | 114 |
| 396 | 20241202 | 125100 | 924334280 | 14890 | 14890 | 14890 | 14890 | 23 |
| 397 | 20241202 | 125000 | 923991810 | 14890 | 14890 | 14890 | 14880 | 230 |
| 398 | 20241202 | 124900 | 920569110 | 14890 | 14890 | 14890 | 14890 | 67 |
| 399 | 20241202 | 124800 | 919571480 | 14890 | 14890 | 14890 | 14890 | 13 |
| 400 | 20241202 | 124700 | 919377910 | 14890 | 14890 | 14890 | 14890 | 70 |
| 401 | 20241202 | 124600 | 918335610 | 14880 | 14860 | 14890 | 14860 | 529 |
| 402 | 20241202 | 124500 | 910463270 | 14880 | 14870 | 14880 | 14870 | 57 |
| 403 | 20241202 | 124400 | 909615670 | 14870 | 14860 | 14870 | 14860 | 119 |
| 404 | 20241202 | 124300 | 907846320 | 14870 | 14850 | 14870 | 14850 | 32 |
| 405 | 20241202 | 124200 | 907371080 | 14850 | 14840 | 14850 | 14840 | 47 |
| 406 | 20241202 | 124100 | 906673480 | 14840 | 14840 | 14840 | 14780 | 1204 |
| 407 | 20241202 | 124000 | 888843820 | 14840 | 14840 | 14840 | 14840 | 60 |
| 408 | 20241202 | 123900 | 887953420 | 14850 | 14850 | 14850 | 14850 | 21 |
| 409 | 20241202 | 123800 | 887641570 | 14850 | 14850 | 14850 | 14850 | 301 |
| 410 | 20241202 | 123700 | 883171720 | 14850 | 14850 | 14850 | 14850 | 0 |
| 411 | 20241202 | 123600 | 883171720 | 14850 | 14850 | 14850 | 14850 | 0 |
| 412 | 20241202 | 123500 | 883171720 | 14850 | 14850 | 14850 | 14800 | 1780 |
| 413 | 20241202 | 123400 | 856792300 | 14860 | 14860 | 14860 | 14860 | 13 |
| 414 | 20241202 | 123300 | 856599120 | 14860 | 14870 | 14870 | 14860 | 153 |
| 415 | 20241202 | 123200 | 854325510 | 14860 | 14870 | 14870 | 14860 | 26 |
| 416 | 20241202 | 123100 | 853938940 | 14870 | 14870 | 14870 | 14870 | 69 |
| 417 | 20241202 | 123000 | 852912910 | 14870 | 14860 | 14870 | 14860 | 17 |
| 418 | 20241202 | 122900 | 852660170 | 14860 | 14860 | 14860 | 14860 | 14 |
| 419 | 20241202 | 122800 | 852452130 | 14870 | 14860 | 14870 | 14860 | 200 |
| 420 | 20241202 | 122700 | 849479900 | 14870 | 14870 | 14870 | 14870 | 17 |
| 421 | 20241202 | 122600 | 849227110 | 14870 | 14870 | 14870 | 14870 | 10 |
| 422 | 20241202 | 122500 | 849078410 | 14860 | 14880 | 14890 | 14860 | 947 |
| 423 | 20241202 | 122400 | 835004420 | 14880 | 14900 | 14900 | 14880 | 291 |
| 424 | 20241202 | 122300 | 830671810 | 14890 | 14920 | 14920 | 14890 | 557 |
| 425 | 20241202 | 122200 | 822369310 | 14930 | 14930 | 14930 | 14930 | 83 |
| 426 | 20241202 | 122100 | 821130120 | 14930 | 14940 | 14940 | 14930 | 47 |
| 427 | 20241202 | 122000 | 820428400 | 14930 | 14940 | 14940 | 14920 | 13 |
| 428 | 20241202 | 121900 | 820234320 | 14910 | 14940 | 14940 | 14910 | 93 |
| 429 | 20241202 | 121800 | 818845500 | 14930 | 14940 | 14960 | 14930 | 54 |
| 430 | 20241202 | 121700 | 818038050 | 14940 | 14930 | 14940 | 14930 | 11 |
| 431 | 20241202 | 121600 | 817873810 | 14940 | 14920 | 14940 | 14920 | 90 |
| 432 | 20241202 | 121500 | 816529680 | 14920 | 14910 | 14920 | 14910 | 12 |
| 433 | 20241202 | 121400 | 816350650 | 14910 | 14910 | 14920 | 14910 | 16 |
| 434 | 20241202 | 121300 | 816111950 | 14930 | 14900 | 14930 | 14900 | 70 |
| 435 | 20241202 | 121200 | 815067210 | 14900 | 14900 | 14900 | 14900 | 0 |
| 436 | 20241202 | 121100 | 815067210 | 14900 | 14900 | 14900 | 14900 | 135 |
| 437 | 20241202 | 121000 | 813055710 | 14900 | 14910 | 14910 | 14900 | 117 |
| 438 | 20241202 | 120900 | 811311280 | 14910 | 14910 | 14910 | 14910 | 24 |
| 439 | 20241202 | 120800 | 810953440 | 14910 | 14940 | 14940 | 14910 | 664 |
| 440 | 20241202 | 120700 | 801051620 | 14940 | 14940 | 14940 | 14930 | 47 |
| 441 | 20241202 | 120600 | 800349450 | 14950 | 14950 | 14950 | 14950 | 12 |
| 442 | 20241202 | 120500 | 800170050 | 14940 | 14950 | 14950 | 14940 | 40 |
| 443 | 20241202 | 120400 | 799572320 | 14950 | 14960 | 14960 | 14950 | 94 |
| 444 | 20241202 | 120300 | 798166890 | 14950 | 14950 | 14960 | 14950 | 23 |
| 445 | 20241202 | 120200 | 797822860 | 14950 | 14940 | 14950 | 14940 | 30 |
| 446 | 20241202 | 120100 | 797374600 | 14940 | 14940 | 14940 | 14940 | 0 |
| 447 | 20241202 | 120000 | 797374600 | 14940 | 14940 | 14940 | 14940 | 12 |
| 448 | 20241202 | 115900 | 797195320 | 14930 | 14940 | 14950 | 14930 | 207 |
| 449 | 20241202 | 115800 | 794102670 | 14940 | 14940 | 14940 | 14940 | 0 |
| 450 | 20241202 | 115700 | 794102670 | 14940 | 14950 | 14950 | 14940 | 68 |
| 451 | 20241202 | 115600 | 793086710 | 14950 | 14970 | 14970 | 14950 | 76 |
| 452 | 20241202 | 115500 | 791949170 | 14940 | 14960 | 14960 | 14940 | 12 |
| 453 | 20241202 | 115400 | 791769870 | 14970 | 14980 | 14980 | 14970 | 89 |
| 454 | 20241202 | 115300 | 790437480 | 14980 | 14980 | 14980 | 14980 | 112 |
| 455 | 20241202 | 115200 | 788759720 | 14970 | 14970 | 14980 | 14970 | 66 |
| 456 | 20241202 | 115100 | 787771140 | 14970 | 14980 | 14980 | 14970 | 8 |
| 457 | 20241202 | 115000 | 787651310 | 14960 | 14980 | 14990 | 14960 | 128 |
| 458 | 20241202 | 114900 | 785734080 | 14980 | 14970 | 14980 | 14930 | 82 |
| 459 | 20241202 | 114800 | 784506860 | 14970 | 14970 | 14970 | 14970 | 105 |
| 460 | 20241202 | 114700 | 782935010 | 14980 | 14980 | 14980 | 14980 | 50 |
| 461 | 20241202 | 114600 | 782186010 | 14980 | 14980 | 14980 | 14980 | 10 |
| 462 | 20241202 | 114500 | 782036210 | 14980 | 14970 | 14980 | 14970 | 50 |
| 463 | 20241202 | 114400 | 781287610 | 14970 | 14990 | 14990 | 14840 | 1245 |
| 464 | 20241202 | 114300 | 762729340 | 14990 | 14990 | 14990 | 14990 | 12 |
| 465 | 20241202 | 114200 | 762549460 | 14980 | 14980 | 14980 | 14980 | 50 |
| 466 | 20241202 | 114100 | 761800460 | 14990 | 14990 | 14990 | 14990 | 151 |
| 467 | 20241202 | 114000 | 759536970 | 14990 | 14980 | 14990 | 14980 | 129 |
| 468 | 20241202 | 113900 | 757603830 | 14990 | 14990 | 14990 | 14990 | 88 |
| 469 | 20241202 | 113800 | 756284710 | 14980 | 14970 | 14980 | 14970 | 420 |
| 470 | 20241202 | 113700 | 749995300 | 14970 | 14960 | 14970 | 14960 | 55 |
| 471 | 20241202 | 113600 | 749172490 | 14960 | 14960 | 14960 | 14960 | 12 |
| 472 | 20241202 | 113500 | 748992970 | 14960 | 14950 | 14960 | 14950 | 89 |
| 473 | 20241202 | 113400 | 747661540 | 14940 | 14940 | 14940 | 14940 | 1 |
| 474 | 20241202 | 113300 | 747646600 | 14960 | 14950 | 14960 | 14940 | 104 |
| 475 | 20241202 | 113200 | 746092690 | 14960 | 14950 | 14960 | 14950 | 153 |
| 476 | 20241202 | 113100 | 743804850 | 14940 | 14950 | 14950 | 14940 | 62 |
| 477 | 20241202 | 113000 | 742878050 | 14950 | 14940 | 14950 | 14940 | 69 |
| 478 | 20241202 | 112900 | 741846560 | 14940 | 14940 | 14960 | 14940 | 7 |
| 479 | 20241202 | 112800 | 741741960 | 14930 | 14930 | 14960 | 14930 | 76 |
| 480 | 20241202 | 112700 | 740606650 | 14920 | 14920 | 14960 | 14920 | 467 |
| 481 | 20241202 | 112600 | 733636730 | 14920 | 14960 | 14960 | 14920 | 15 |
| 482 | 20241202 | 112500 | 733412490 | 14960 | 14950 | 14960 | 14920 | 43 |
| 483 | 20241202 | 112400 | 732769990 | 14910 | 14910 | 14950 | 14910 | 16 |
| 484 | 20241202 | 112300 | 732531390 | 14910 | 14910 | 14910 | 14910 | 12 |
| 485 | 20241202 | 112200 | 732352470 | 14900 | 14900 | 14900 | 14900 | 10 |
| 486 | 20241202 | 112100 | 732203470 | 14900 | 14910 | 14960 | 14900 | 308 |
| 487 | 20241202 | 112000 | 727601870 | 14890 | 14890 | 14890 | 14890 | 11 |
| 488 | 20241202 | 111900 | 727438080 | 14880 | 14880 | 14890 | 14880 | 18 |
| 489 | 20241202 | 111800 | 727170110 | 14880 | 14880 | 14880 | 14880 | 16 |
| 490 | 20241202 | 111700 | 726932030 | 14870 | 14870 | 14870 | 14870 | 1 |
| 491 | 20241202 | 111600 | 726917160 | 14870 | 14910 | 14910 | 14870 | 1189 |
| 492 | 20241202 | 111500 | 709213670 | 14910 | 14910 | 14910 | 14910 | 52 |
| 493 | 20241202 | 111400 | 708438350 | 14920 | 14930 | 14930 | 14920 | 171 |
| 494 | 20241202 | 111300 | 705886880 | 14930 | 14930 | 14930 | 14930 | 12 |
| 495 | 20241202 | 111200 | 705707720 | 14980 | 14980 | 14980 | 14980 | 1 |
| 496 | 20241202 | 111100 | 705692740 | 14930 | 14930 | 14930 | 14930 | 12 |
| 497 | 20241202 | 111000 | 705513580 | 14930 | 14940 | 14980 | 14930 | 112 |
| 498 | 20241202 | 110900 | 703840140 | 14910 | 14910 | 14920 | 14910 | 130 |
| 499 | 20241202 | 110800 | 701901720 | 14900 | 14920 | 14920 | 14900 | 374 |
| 500 | 20241202 | 110700 | 696324590 | 14920 | 14920 | 14920 | 14920 | 0 |
| 501 | 20241202 | 110600 | 696324590 | 14920 | 14940 | 14940 | 14920 | 496 |
| 502 | 20241202 | 110500 | 688918650 | 14940 | 14940 | 14940 | 14940 | 0 |
| 503 | 20241202 | 110400 | 688918650 | 14940 | 14940 | 14940 | 14940 | 165 |
| 504 | 20241202 | 110300 | 686453550 | 14940 | 14980 | 14980 | 14940 | 232 |
| 505 | 20241202 | 110200 | 682987110 | 14950 | 14990 | 14990 | 14950 | 170 |
| 506 | 20241202 | 110100 | 680444830 | 14970 | 14990 | 14990 | 14970 | 130 |
| 507 | 20241202 | 110000 | 678496790 | 14990 | 15000 | 15000 | 14990 | 3 |
| 508 | 20241202 | 105900 | 678451800 | 15020 | 15020 | 15020 | 15020 | 19 |
| 509 | 20241202 | 105800 | 678166420 | 15030 | 15030 | 15030 | 15030 | 1 |
| 510 | 20241202 | 105700 | 678151390 | 15000 | 15000 | 15000 | 14990 | 165 |
| 511 | 20241202 | 105600 | 675676960 | 15000 | 14990 | 15000 | 14990 | 105 |
| 512 | 20241202 | 105500 | 674102200 | 15000 | 14990 | 15000 | 14990 | 13 |
| 513 | 20241202 | 105400 | 673907320 | 14950 | 14950 | 14950 | 14950 | 0 |
| 514 | 20241202 | 105300 | 673907320 | 14950 | 14950 | 14950 | 14950 | 0 |
| 515 | 20241202 | 105200 | 673907320 | 14950 | 14950 | 14950 | 14950 | 539 |
| 516 | 20241202 | 105100 | 665849270 | 14990 | 15000 | 15000 | 14990 | 52 |
| 517 | 20241202 | 105000 | 665069770 | 14990 | 14990 | 14990 | 14990 | 67 |
| 518 | 20241202 | 104900 | 664065440 | 14990 | 14990 | 14990 | 14990 | 0 |
| 519 | 20241202 | 104800 | 664065440 | 14990 | 14990 | 14990 | 14990 | 1 |
| 520 | 20241202 | 104700 | 664050450 | 14950 | 14950 | 14950 | 14950 | 15 |
| 521 | 20241202 | 104600 | 663826200 | 14960 | 14960 | 14960 | 14960 | 229 |
| 522 | 20241202 | 104500 | 660400360 | 14970 | 15030 | 15060 | 14970 | 254 |
| 523 | 20241202 | 104400 | 656592660 | 15010 | 15060 | 15060 | 15010 | 161 |
| 524 | 20241202 | 104300 | 654173000 | 15040 | 15050 | 15050 | 15020 | 100 |
| 525 | 20241202 | 104200 | 652670530 | 15040 | 15060 | 15060 | 15040 | 252 |
| 526 | 20241202 | 104100 | 648877660 | 15050 | 15060 | 15060 | 15050 | 428 |
| 527 | 20241202 | 104000 | 642432280 | 15060 | 15060 | 15060 | 15060 | 49 |
| 528 | 20241202 | 103900 | 641694340 | 15060 | 15060 | 15060 | 15040 | 36 |
| 529 | 20241202 | 103800 | 641152420 | 15010 | 15020 | 15030 | 15010 | 122 |
| 530 | 20241202 | 103700 | 639319320 | 15060 | 15060 | 15060 | 15060 | 3 |
| 531 | 20241202 | 103600 | 639274140 | 15030 | 15050 | 15070 | 15010 | 1833 |
| 532 | 20241202 | 103500 | 611719550 | 15040 | 15000 | 15040 | 15000 | 835 |
| 533 | 20241202 | 103400 | 599176040 | 15000 | 15000 | 15000 | 15000 | 18 |
| 534 | 20241202 | 103300 | 598906040 | 15000 | 15040 | 15040 | 15000 | 62 |
| 535 | 20241202 | 103200 | 597974960 | 15020 | 14990 | 15040 | 14990 | 2985 |
| 536 | 20241202 | 103100 | 553171670 | 14980 | 14980 | 14980 | 14980 | 122 |
| 537 | 20241202 | 103000 | 551344110 | 14980 | 14980 | 14980 | 14980 | 519 |
| 538 | 20241202 | 102900 | 543569490 | 14960 | 14960 | 14960 | 14960 | 9 |
| 539 | 20241202 | 102800 | 543434850 | 14960 | 14950 | 14960 | 14950 | 49 |
| 540 | 20241202 | 102700 | 542702290 | 14950 | 14950 | 14950 | 14950 | 2 |
| 541 | 20241202 | 102600 | 542672390 | 14990 | 14990 | 14990 | 14990 | 23 |
| 542 | 20241202 | 102500 | 542327620 | 14990 | 14950 | 14990 | 14950 | 69 |
| 543 | 20241202 | 102400 | 541296030 | 14990 | 14940 | 14990 | 14940 | 66 |
| 544 | 20241202 | 102300 | 540309940 | 14940 | 14940 | 14940 | 14940 | 28 |
| 545 | 20241202 | 102200 | 539891620 | 14940 | 14920 | 14940 | 14920 | 605 |
| 546 | 20241202 | 102100 | 530863770 | 14930 | 14940 | 14940 | 14930 | 417 |
| 547 | 20241202 | 102000 | 524636440 | 14950 | 14960 | 14980 | 14950 | 228 |
| 548 | 20241202 | 101900 | 521223690 | 14970 | 14970 | 14970 | 14970 | 0 |
| 549 | 20241202 | 101800 | 521223690 | 14970 | 14970 | 14970 | 14970 | 70 |
| 550 | 20241202 | 101700 | 520175790 | 14970 | 14990 | 14990 | 14970 | 433 |
| 551 | 20241202 | 101600 | 513692900 | 15020 | 14950 | 15020 | 14940 | 278 |
| 552 | 20241202 | 101500 | 509536710 | 14970 | 14980 | 14980 | 14950 | 56 |
| 553 | 20241202 | 101400 | 508698770 | 14990 | 15000 | 15000 | 14990 | 59 |
| 554 | 20241202 | 101300 | 507813860 | 15000 | 15000 | 15020 | 15000 | 699 |
| 555 | 20241202 | 101200 | 497316480 | 15000 | 15010 | 15020 | 15000 | 501 |
| 556 | 20241202 | 101100 | 489801390 | 15010 | 14980 | 15020 | 14980 | 1430 |
| 557 | 20241202 | 101000 | 468352310 | 14960 | 14940 | 14960 | 14940 | 224 |
| 558 | 20241202 | 100900 | 465004260 | 14910 | 14910 | 14910 | 14910 | 0 |
| 559 | 20241202 | 100800 | 465004260 | 14910 | 14900 | 14930 | 14900 | 145 |
| 560 | 20241202 | 100700 | 462842610 | 14900 | 14900 | 14900 | 14900 | 2 |
| 561 | 20241202 | 100600 | 462812810 | 14900 | 14910 | 14910 | 14900 | 346 |
| 562 | 20241202 | 100500 | 457655910 | 14920 | 14950 | 14950 | 14920 | 29 |
| 563 | 20241202 | 100400 | 457222960 | 14920 | 14930 | 14930 | 14920 | 108 |
| 564 | 20241202 | 100300 | 455610580 | 14940 | 14930 | 14940 | 14930 | 121 |
| 565 | 20241202 | 100200 | 453802890 | 14930 | 14950 | 14950 | 14930 | 51 |
| 566 | 20241202 | 100100 | 453040520 | 14950 | 14950 | 14950 | 14950 | 0 |
| 567 | 20241202 | 100000 | 453040520 | 14950 | 14940 | 14950 | 14940 | 208 |
| 568 | 20241202 | 095900 | 449931970 | 14940 | 14940 | 14940 | 14940 | 37 |
| 569 | 20241202 | 095800 | 449379190 | 14940 | 14940 | 14940 | 14940 | 0 |
| 570 | 20241202 | 095700 | 449379190 | 14940 | 14940 | 14940 | 14940 | 0 |
| 571 | 20241202 | 095600 | 449379190 | 14940 | 14940 | 14940 | 14940 | 0 |
| 572 | 20241202 | 095500 | 449379190 | 14940 | 14900 | 14940 | 14900 | 11 |
| 573 | 20241202 | 095400 | 449214930 | 14950 | 14950 | 14950 | 14950 | 0 |
| 574 | 20241202 | 095300 | 449214930 | 14950 | 14890 | 14960 | 14830 | 152 |
| 575 | 20241202 | 095200 | 446947170 | 14830 | 14850 | 14890 | 14820 | 455 |
| 576 | 20241202 | 095100 | 440174670 | 14850 | 14780 | 14890 | 14780 | 260 |
| 577 | 20241202 | 095000 | 436317230 | 14780 | 14800 | 14820 | 14770 | 430 |
| 578 | 20241202 | 094900 | 429956890 | 14790 | 14790 | 14790 | 14790 | 77 |
| 579 | 20241202 | 094800 | 428818060 | 14790 | 14800 | 14800 | 14790 | 342 |
| 580 | 20241202 | 094700 | 423757520 | 14800 | 14810 | 14810 | 14790 | 332 |
| 581 | 20241202 | 094600 | 418844770 | 14800 | 14800 | 14810 | 14800 | 266 |
| 582 | 20241202 | 094500 | 414907320 | 14800 | 14800 | 14800 | 14790 | 815 |
| 583 | 20241202 | 094400 | 402846320 | 14800 | 14810 | 14810 | 14790 | 646 |
| 584 | 20241202 | 094300 | 393283930 | 14820 | 14830 | 14840 | 14820 | 190 |
| 585 | 20241202 | 094200 | 390468050 | 14820 | 14820 | 14820 | 14810 | 1073 |
| 586 | 20241202 | 094100 | 374567340 | 14810 | 14830 | 14830 | 14810 | 629 |
| 587 | 20241202 | 094000 | 365244850 | 14830 | 14850 | 14850 | 14830 | 360 |
| 588 | 20241202 | 093900 | 359902180 | 14850 | 14860 | 14860 | 14840 | 202 |
| 589 | 20241202 | 093800 | 356902060 | 14860 | 14860 | 14860 | 14860 | 0 |
| 590 | 20241202 | 093700 | 356902060 | 14860 | 14860 | 14870 | 14860 | 265 |
| 591 | 20241202 | 093600 | 352962430 | 14860 | 14880 | 14890 | 14850 | 809 |
| 592 | 20241202 | 093500 | 340943940 | 14900 | 14880 | 14900 | 14880 | 2 |
| 593 | 20241202 | 093400 | 340914160 | 14870 | 14890 | 14910 | 14870 | 934 |
| 594 | 20241202 | 093300 | 327019600 | 14890 | 14890 | 14900 | 14880 | 224 |
| 595 | 20241202 | 093200 | 323682760 | 14890 | 14890 | 14890 | 14890 | 157 |
| 596 | 20241202 | 093100 | 321345030 | 14890 | 14900 | 14910 | 14890 | 177 |
| 597 | 20241202 | 093000 | 318709310 | 14890 | 14910 | 14920 | 14890 | 1098 |
| 598 | 20241202 | 092900 | 302348980 | 14920 | 14940 | 14940 | 14920 | 625 |
| 599 | 20241202 | 092800 | 293020700 | 14940 | 14980 | 14980 | 14940 | 103 |
| 600 | 20241202 | 092700 | 291481800 | 14970 | 14980 | 14980 | 14970 | 110 |
| 601 | 20241202 | 092600 | 289834050 | 14980 | 14950 | 14980 | 14950 | 6 |
| 602 | 20241202 | 092500 | 289744320 | 14950 | 14950 | 14950 | 14950 | 3 |
| 603 | 20241202 | 092400 | 289699470 | 14930 | 14930 | 14930 | 14930 | 0 |
| 604 | 20241202 | 092300 | 289699470 | 14930 | 14950 | 14950 | 14930 | 309 |
| 605 | 20241202 | 092200 | 285081200 | 14980 | 14990 | 15000 | 14980 | 33 |
| 606 | 20241202 | 092100 | 284586820 | 15000 | 15000 | 15000 | 15000 | 110 |
| 607 | 20241202 | 092000 | 282936820 | 15000 | 14960 | 15000 | 14940 | 483 |
| 608 | 20241202 | 091900 | 275711700 | 14960 | 14960 | 14960 | 14960 | 1 |
| 609 | 20241202 | 091800 | 275696740 | 14990 | 14990 | 14990 | 14990 | 368 |
| 610 | 20241202 | 091700 | 270180420 | 14990 | 14930 | 14990 | 14900 | 16 |
| 611 | 20241202 | 091600 | 269941900 | 14990 | 14950 | 15000 | 14950 | 1694 |
| 612 | 20241202 | 091500 | 244552300 | 14940 | 14900 | 14950 | 14900 | 19 |
| 613 | 20241202 | 091400 | 244268810 | 14890 | 14930 | 14940 | 14890 | 1435 |
| 614 | 20241202 | 091300 | 222868040 | 14910 | 14980 | 14980 | 14890 | 2938 |
| 615 | 20241202 | 091200 | 178983970 | 14980 | 15000 | 15000 | 14980 | 189 |
| 616 | 20241202 | 091100 | 176151020 | 15000 | 14990 | 15020 | 14990 | 598 |
| 617 | 20241202 | 091000 | 167186940 | 15000 | 15030 | 15030 | 14990 | 2381 |
| 618 | 20241202 | 090900 | 131477270 | 15070 | 15080 | 15080 | 15040 | 54 |
| 619 | 20241202 | 090800 | 130665040 | 15040 | 15020 | 15040 | 15020 | 692 |
| 620 | 20241202 | 090700 | 120260280 | 15020 | 15030 | 15030 | 15000 | 2528 |
| 621 | 20241202 | 090600 | 82305040 | 15040 | 15100 | 15100 | 15020 | 672 |
| 622 | 20241202 | 090500 | 72197440 | 15090 | 15110 | 15110 | 15060 | 501 |
| 623 | 20241202 | 090400 | 64635780 | 15140 | 15180 | 15180 | 15140 | 92 |
| 624 | 20241202 | 090300 | 63242220 | 15180 | 15190 | 15220 | 15180 | 107 |
| 625 | 20241202 | 090200 | 61616560 | 15090 | 15200 | 15200 | 15090 | 97 |
| 626 | 20241202 | 090100 | 60147330 | 15230 | 15130 | 15230 | 15100 | 400 |
| 627 | 20241202 | 090000 | 54077510 | 15030 | 15010 | 15030 | 15010 | 3400 |