31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 192500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 4736 |
| 3 | 20241204 | 192400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20241204 | 192300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20241204 | 192200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20241204 | 192100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20241204 | 192000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20241204 | 191900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20241204 | 191800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20241204 | 191700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20241204 | 191600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20241204 | 191500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20241204 | 191400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20241204 | 191300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20241204 | 191200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20241204 | 191100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20241204 | 191000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20241204 | 190900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20241204 | 190800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20241204 | 190700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20241204 | 190600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20241204 | 190500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20241204 | 190400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20241204 | 190300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20241204 | 190200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20241204 | 190100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20241204 | 190000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20241204 | 185900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20241204 | 185800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20241204 | 185700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20241204 | 185600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20241204 | 185500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 4736 |
| 33 | 20241204 | 185400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20241204 | 185300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20241204 | 185200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20241204 | 185100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20241204 | 185000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20241204 | 184900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20241204 | 184800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20241204 | 184700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20241204 | 184600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20241204 | 184500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20241204 | 184400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20241204 | 184300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20241204 | 184200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20241204 | 184100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20241204 | 184000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20241204 | 183900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20241204 | 183800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20241204 | 183700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20241204 | 183600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20241204 | 183500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20241204 | 183400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20241204 | 183300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20241204 | 183200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20241204 | 183100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20241204 | 183000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20241204 | 182900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20241204 | 182800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20241204 | 182700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20241204 | 182600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20241204 | 182500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 4736 |
| 63 | 20241204 | 182400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20241204 | 182300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20241204 | 182200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20241204 | 182100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20241204 | 182000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20241204 | 181900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20241204 | 181800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20241204 | 181700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20241204 | 181600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20241204 | 181500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20241204 | 181400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20241204 | 181300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20241204 | 181200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20241204 | 181100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20241204 | 181000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20241204 | 180900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20241204 | 180800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20241204 | 180700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20241204 | 180600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20241204 | 180500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20241204 | 180400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20241204 | 180300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20241204 | 180200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20241204 | 180100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20241204 | 180000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20241204 | 175900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20241204 | 175800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20241204 | 175700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20241204 | 175600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20241204 | 175500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 4736 |
| 93 | 20241204 | 175400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20241204 | 175300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20241204 | 175200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20241204 | 175100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20241204 | 175000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20241204 | 174900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20241204 | 174800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20241204 | 174700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20241204 | 174600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20241204 | 174500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20241204 | 174400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20241204 | 174300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20241204 | 174200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20241204 | 174100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20241204 | 174000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20241204 | 173900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20241204 | 173800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20241204 | 173700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20241204 | 173600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20241204 | 173500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20241204 | 173400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20241204 | 173300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20241204 | 173200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20241204 | 173100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20241204 | 173000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20241204 | 172900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20241204 | 172800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20241204 | 172700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20241204 | 172600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20241204 | 172500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 4736 |
| 123 | 20241204 | 172400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20241204 | 172300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20241204 | 172200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20241204 | 172100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20241204 | 172000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20241204 | 171900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20241204 | 171800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20241204 | 171700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20241204 | 171600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20241204 | 171500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20241204 | 171400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20241204 | 171300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20241204 | 171200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20241204 | 171100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20241204 | 171000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20241204 | 170900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20241204 | 170800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20241204 | 170700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20241204 | 170600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20241204 | 170500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20241204 | 170400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20241204 | 170300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20241204 | 170200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20241204 | 170100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20241204 | 170000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20241204 | 165900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20241204 | 165800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20241204 | 165700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20241204 | 165600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20241204 | 165500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 4736 |
| 153 | 20241204 | 165400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20241204 | 165300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20241204 | 165200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20241204 | 165100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20241204 | 165000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20241204 | 164900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20241204 | 164800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20241204 | 164700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20241204 | 164600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20241204 | 164500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20241204 | 164400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20241204 | 164300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20241204 | 164200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20241204 | 164100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20241204 | 164000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20241204 | 163900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20241204 | 163800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20241204 | 163700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20241204 | 163600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20241204 | 163500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20241204 | 163400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20241204 | 163300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20241204 | 163200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20241204 | 163100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20241204 | 163000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20241204 | 162900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20241204 | 162800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20241204 | 162700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20241204 | 162600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20241204 | 162500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 4736 |
| 183 | 20241204 | 162400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20241204 | 162300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20241204 | 162200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20241204 | 162100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20241204 | 162000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20241204 | 161900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20241204 | 161800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20241204 | 161700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20241204 | 161600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20241204 | 161500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20241204 | 161400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20241204 | 161300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20241204 | 161200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20241204 | 161100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20241204 | 161000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20241204 | 160900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20241204 | 160800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20241204 | 160700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20241204 | 160600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20241204 | 160500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 203 | 20241204 | 160400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 204 | 20241204 | 160300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 205 | 20241204 | 160200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 206 | 20241204 | 160100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20241204 | 160000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20241204 | 155900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20241204 | 155800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 210 | 20241204 | 155700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20241204 | 155600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20241204 | 155500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 4736 |
| 213 | 20241204 | 155400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 214 | 20241204 | 155300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 215 | 20241204 | 155200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 216 | 20241204 | 155100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 217 | 20241204 | 155000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 218 | 20241204 | 154900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 219 | 20241204 | 154800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 220 | 20241204 | 154700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 221 | 20241204 | 154600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 222 | 20241204 | 154500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 223 | 20241204 | 154400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 224 | 20241204 | 154300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 225 | 20241204 | 154200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 226 | 20241204 | 154100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 227 | 20241204 | 154000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 228 | 20241204 | 153900 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 229 | 20241204 | 153800 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 230 | 20241204 | 153700 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 231 | 20241204 | 153600 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 232 | 20241204 | 153500 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 233 | 20241204 | 153400 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 234 | 20241204 | 153300 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 235 | 20241204 | 153200 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 236 | 20241204 | 153100 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 237 | 20241204 | 153000 | 1489211850 | 3535 | 3535 | 3535 | 3535 | 4736 |
| 238 | 20241204 | 152900 | 1472470090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 239 | 20241204 | 152800 | 1472470090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 240 | 20241204 | 152700 | 1472470090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 241 | 20241204 | 152600 | 1472470090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 242 | 20241204 | 152500 | 1472470090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 243 | 20241204 | 152400 | 1472470090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 244 | 20241204 | 152300 | 1472470090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 245 | 20241204 | 152200 | 1472470090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 246 | 20241204 | 152100 | 1472470090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 247 | 20241204 | 152000 | 1472470090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 248 | 20241204 | 151900 | 1472470090 | 3555 | 3535 | 3555 | 3530 | 2664 |
| 249 | 20241204 | 151800 | 1463065190 | 3530 | 3550 | 3550 | 3530 | 887 |
| 250 | 20241204 | 151700 | 1459928725 | 3540 | 3560 | 3560 | 3540 | 3911 |
| 251 | 20241204 | 151600 | 1446081000 | 3550 | 3555 | 3555 | 3550 | 4078 |
| 252 | 20241204 | 151500 | 1431599210 | 3555 | 3555 | 3555 | 3555 | 105 |
| 253 | 20241204 | 151400 | 1431225935 | 3555 | 3545 | 3555 | 3545 | 31 |
| 254 | 20241204 | 151300 | 1431116030 | 3555 | 3550 | 3555 | 3550 | 1119 |
| 255 | 20241204 | 151200 | 1427143575 | 3555 | 3555 | 3555 | 3555 | 0 |
| 256 | 20241204 | 151100 | 1427143575 | 3555 | 3550 | 3555 | 3545 | 1269 |
| 257 | 20241204 | 151000 | 1422644905 | 3555 | 3550 | 3555 | 3550 | 503 |
| 258 | 20241204 | 150900 | 1420859240 | 3550 | 3555 | 3555 | 3550 | 1530 |
| 259 | 20241204 | 150800 | 1415422595 | 3555 | 3560 | 3560 | 3555 | 700 |
| 260 | 20241204 | 150700 | 1412933595 | 3560 | 3560 | 3560 | 3560 | 100 |
| 261 | 20241204 | 150600 | 1412577595 | 3555 | 3555 | 3555 | 3555 | 652 |
| 262 | 20241204 | 150500 | 1410259735 | 3555 | 3555 | 3555 | 3555 | 3 |
| 263 | 20241204 | 150400 | 1410249070 | 3555 | 3555 | 3555 | 3555 | 30 |
| 264 | 20241204 | 150300 | 1410142420 | 3555 | 3555 | 3555 | 3555 | 0 |
| 265 | 20241204 | 150200 | 1410142420 | 3555 | 3555 | 3555 | 3555 | 8 |
| 266 | 20241204 | 150100 | 1410113980 | 3550 | 3550 | 3550 | 3550 | 0 |
| 267 | 20241204 | 150000 | 1410113980 | 3550 | 3535 | 3550 | 3535 | 200 |
| 268 | 20241204 | 145900 | 1409406320 | 3535 | 3535 | 3535 | 3535 | 855 |
| 269 | 20241204 | 145800 | 1406383895 | 3535 | 3545 | 3545 | 3535 | 558 |
| 270 | 20241204 | 145700 | 1404410430 | 3540 | 3555 | 3555 | 3540 | 176 |
| 271 | 20241204 | 145600 | 1403786065 | 3560 | 3560 | 3560 | 3560 | 2 |
| 272 | 20241204 | 145500 | 1403778945 | 3560 | 3560 | 3560 | 3560 | 0 |
| 273 | 20241204 | 145400 | 1403778945 | 3560 | 3560 | 3560 | 3560 | 100 |
| 274 | 20241204 | 145300 | 1403422945 | 3565 | 3565 | 3565 | 3565 | 0 |
| 275 | 20241204 | 145200 | 1403422945 | 3565 | 3565 | 3565 | 3550 | 323 |
| 276 | 20241204 | 145100 | 1402273370 | 3570 | 3570 | 3570 | 3570 | 25 |
| 277 | 20241204 | 145000 | 1402184120 | 3570 | 3570 | 3570 | 3535 | 2629 |
| 278 | 20241204 | 144900 | 1392871605 | 3570 | 3570 | 3570 | 3570 | 1 |
| 279 | 20241204 | 144800 | 1392868035 | 3575 | 3545 | 3575 | 3545 | 2 |
| 280 | 20241204 | 144700 | 1392860915 | 3575 | 3575 | 3575 | 3575 | 0 |
| 281 | 20241204 | 144600 | 1392860915 | 3575 | 3560 | 3580 | 3540 | 731 |
| 282 | 20241204 | 144500 | 1390267010 | 3580 | 3580 | 3580 | 3580 | 20 |
| 283 | 20241204 | 144400 | 1390195410 | 3560 | 3575 | 3580 | 3560 | 520 |
| 284 | 20241204 | 144300 | 1388343995 | 3575 | 3575 | 3575 | 3575 | 3305 |
| 285 | 20241204 | 144200 | 1376528620 | 3580 | 3555 | 3580 | 3555 | 697 |
| 286 | 20241204 | 144100 | 1374047155 | 3550 | 3550 | 3550 | 3550 | 2 |
| 287 | 20241204 | 144000 | 1374040055 | 3555 | 3555 | 3555 | 3555 | 310 |
| 288 | 20241204 | 143900 | 1372938005 | 3550 | 3550 | 3550 | 3550 | 498 |
| 289 | 20241204 | 143800 | 1371170105 | 3550 | 3550 | 3550 | 3550 | 1 |
| 290 | 20241204 | 143700 | 1371166555 | 3545 | 3545 | 3545 | 3545 | 60 |
| 291 | 20241204 | 143600 | 1370953855 | 3550 | 3550 | 3555 | 3550 | 401 |
| 292 | 20241204 | 143500 | 1369529930 | 3545 | 3545 | 3545 | 3545 | 0 |
| 293 | 20241204 | 143400 | 1369529930 | 3545 | 3545 | 3545 | 3545 | 858 |
| 294 | 20241204 | 143300 | 1366488320 | 3545 | 3545 | 3545 | 3545 | 0 |
| 295 | 20241204 | 143200 | 1366488320 | 3545 | 3545 | 3545 | 3545 | 1004 |
| 296 | 20241204 | 143100 | 1362929140 | 3550 | 3550 | 3550 | 3550 | 0 |
| 297 | 20241204 | 143000 | 1362929140 | 3550 | 3545 | 3550 | 3545 | 512 |
| 298 | 20241204 | 142900 | 1361113950 | 3545 | 3545 | 3545 | 3545 | 13 |
| 299 | 20241204 | 142800 | 1361067865 | 3545 | 3545 | 3545 | 3545 | 5 |
| 300 | 20241204 | 142700 | 1361050140 | 3550 | 3550 | 3550 | 3550 | 28 |
| 301 | 20241204 | 142600 | 1360950740 | 3550 | 3525 | 3550 | 3525 | 13 |
| 302 | 20241204 | 142500 | 1360904640 | 3550 | 3550 | 3550 | 3540 | 172 |
| 303 | 20241204 | 142400 | 1360294145 | 3550 | 3550 | 3550 | 3550 | 100 |
| 304 | 20241204 | 142300 | 1359939145 | 3555 | 3545 | 3555 | 3545 | 2000 |
| 305 | 20241204 | 142200 | 1352834895 | 3540 | 3535 | 3540 | 3535 | 1500 |
| 306 | 20241204 | 142100 | 1347529895 | 3535 | 3535 | 3535 | 3535 | 90 |
| 307 | 20241204 | 142000 | 1347211745 | 3535 | 3530 | 3535 | 3530 | 260 |
| 308 | 20241204 | 141900 | 1346292745 | 3530 | 3535 | 3535 | 3530 | 172 |
| 309 | 20241204 | 141800 | 1345685580 | 3520 | 3535 | 3535 | 3520 | 250 |
| 310 | 20241204 | 141700 | 1344804080 | 3520 | 3530 | 3535 | 3520 | 672 |
| 311 | 20241204 | 141600 | 1342435725 | 3530 | 3535 | 3535 | 3530 | 131 |
| 312 | 20241204 | 141500 | 1341973260 | 3535 | 3535 | 3535 | 3535 | 132 |
| 313 | 20241204 | 141400 | 1341506640 | 3540 | 3540 | 3540 | 3540 | 29 |
| 314 | 20241204 | 141300 | 1341403980 | 3545 | 3545 | 3545 | 3545 | 0 |
| 315 | 20241204 | 141200 | 1341403980 | 3545 | 3535 | 3545 | 3535 | 469 |
| 316 | 20241204 | 141100 | 1339746055 | 3535 | 3535 | 3535 | 3535 | 1024 |
| 317 | 20241204 | 141000 | 1336126215 | 3515 | 3540 | 3540 | 3515 | 13962 |
| 318 | 20241204 | 140900 | 1286987275 | 3535 | 3540 | 3540 | 3535 | 500 |
| 319 | 20241204 | 140800 | 1285219745 | 3540 | 3545 | 3555 | 3540 | 8534 |
| 320 | 20241204 | 140700 | 1254967555 | 3535 | 3530 | 3535 | 3530 | 505 |
| 321 | 20241204 | 140600 | 1253184880 | 3530 | 3540 | 3540 | 3530 | 3100 |
| 322 | 20241204 | 140500 | 1242226835 | 3540 | 3540 | 3540 | 3540 | 255 |
| 323 | 20241204 | 140400 | 1241324135 | 3540 | 3550 | 3555 | 3540 | 325 |
| 324 | 20241204 | 140300 | 1240173450 | 3550 | 3550 | 3550 | 3550 | 36 |
| 325 | 20241204 | 140200 | 1240045650 | 3550 | 3550 | 3550 | 3550 | 1 |
| 326 | 20241204 | 140100 | 1240042100 | 3540 | 3545 | 3545 | 3540 | 1411 |
| 327 | 20241204 | 140000 | 1235044065 | 3550 | 3550 | 3550 | 3550 | 398 |
| 328 | 20241204 | 135900 | 1233631165 | 3550 | 3550 | 3550 | 3550 | 121 |
| 329 | 20241204 | 135800 | 1233201615 | 3550 | 3555 | 3555 | 3550 | 326 |
| 330 | 20241204 | 135700 | 1232042810 | 3560 | 3560 | 3560 | 3560 | 0 |
| 331 | 20241204 | 135600 | 1232042810 | 3560 | 3560 | 3560 | 3560 | 0 |
| 332 | 20241204 | 135500 | 1232042810 | 3560 | 3560 | 3560 | 3560 | 0 |
| 333 | 20241204 | 135400 | 1232042810 | 3560 | 3560 | 3560 | 3560 | 0 |
| 334 | 20241204 | 135300 | 1232042810 | 3560 | 3560 | 3560 | 3560 | 1 |
| 335 | 20241204 | 135200 | 1232039250 | 3560 | 3555 | 3560 | 3555 | 122 |
| 336 | 20241204 | 135100 | 1231605530 | 3555 | 3560 | 3560 | 3555 | 3903 |
| 337 | 20241204 | 135000 | 1217730250 | 3560 | 3560 | 3560 | 3560 | 367 |
| 338 | 20241204 | 134900 | 1216423730 | 3565 | 3565 | 3565 | 3560 | 152 |
| 339 | 20241204 | 134800 | 1215882580 | 3565 | 3560 | 3565 | 3560 | 673 |
| 340 | 20241204 | 134700 | 1213483560 | 3565 | 3565 | 3565 | 3565 | 3 |
| 341 | 20241204 | 134600 | 1213472865 | 3560 | 3560 | 3560 | 3560 | 54 |
| 342 | 20241204 | 134500 | 1213280625 | 3555 | 3555 | 3555 | 3555 | 0 |
| 343 | 20241204 | 134400 | 1213280625 | 3555 | 3570 | 3570 | 3555 | 23 |
| 344 | 20241204 | 134300 | 1213198540 | 3555 | 3570 | 3570 | 3555 | 13 |
| 345 | 20241204 | 134200 | 1213152265 | 3560 | 3560 | 3560 | 3560 | 1 |
| 346 | 20241204 | 134100 | 1213148705 | 3560 | 3560 | 3560 | 3560 | 549 |
| 347 | 20241204 | 134000 | 1211194265 | 3560 | 3560 | 3560 | 3560 | 0 |
| 348 | 20241204 | 133900 | 1211194265 | 3560 | 3560 | 3560 | 3560 | 0 |
| 349 | 20241204 | 133800 | 1211194265 | 3560 | 3560 | 3560 | 3560 | 55 |
| 350 | 20241204 | 133700 | 1210998465 | 3560 | 3565 | 3575 | 3560 | 17 |
| 351 | 20241204 | 133600 | 1210937790 | 3580 | 3580 | 3580 | 3580 | 0 |
| 352 | 20241204 | 133500 | 1210937790 | 3580 | 3580 | 3580 | 3580 | 10 |
| 353 | 20241204 | 133400 | 1210901990 | 3580 | 3580 | 3580 | 3565 | 35 |
| 354 | 20241204 | 133300 | 1210776915 | 3565 | 3565 | 3565 | 3565 | 1 |
| 355 | 20241204 | 133200 | 1210773350 | 3560 | 3560 | 3560 | 3560 | 552 |
| 356 | 20241204 | 133100 | 1208808230 | 3565 | 3570 | 3570 | 3560 | 121 |
| 357 | 20241204 | 133000 | 1208376320 | 3580 | 3580 | 3580 | 3580 | 1 |
| 358 | 20241204 | 132900 | 1208372740 | 3565 | 3565 | 3565 | 3565 | 720 |
| 359 | 20241204 | 132800 | 1205805940 | 3585 | 3565 | 3585 | 3565 | 22 |
| 360 | 20241204 | 132700 | 1205727110 | 3565 | 3575 | 3575 | 3565 | 181 |
| 361 | 20241204 | 132600 | 1205081765 | 3575 | 3570 | 3585 | 3570 | 1011 |
| 362 | 20241204 | 132500 | 1201457730 | 3570 | 3570 | 3570 | 3570 | 1407 |
| 363 | 20241204 | 132400 | 1196434740 | 3585 | 3575 | 3585 | 3575 | 311 |
| 364 | 20241204 | 132300 | 1195322905 | 3585 | 3585 | 3585 | 3585 | 100 |
| 365 | 20241204 | 132200 | 1194964405 | 3585 | 3585 | 3585 | 3585 | 10 |
| 366 | 20241204 | 132100 | 1194928555 | 3590 | 3590 | 3590 | 3590 | 0 |
| 367 | 20241204 | 132000 | 1194928555 | 3590 | 3590 | 3590 | 3590 | 2 |
| 368 | 20241204 | 131900 | 1194921375 | 3595 | 3580 | 3595 | 3580 | 25 |
| 369 | 20241204 | 131800 | 1194831725 | 3600 | 3600 | 3600 | 3600 | 90 |
| 370 | 20241204 | 131700 | 1194507725 | 3580 | 3580 | 3580 | 3580 | 4 |
| 371 | 20241204 | 131600 | 1194493405 | 3600 | 3600 | 3600 | 3600 | 30 |
| 372 | 20241204 | 131500 | 1194385405 | 3600 | 3595 | 3600 | 3595 | 845 |
| 373 | 20241204 | 131400 | 1191347615 | 3600 | 3600 | 3600 | 3600 | 6 |
| 374 | 20241204 | 131300 | 1191326015 | 3580 | 3580 | 3580 | 3580 | 12 |
| 375 | 20241204 | 131200 | 1191283055 | 3605 | 3600 | 3610 | 3600 | 212 |
| 376 | 20241204 | 131100 | 1190519290 | 3600 | 3595 | 3600 | 3580 | 1084 |
| 377 | 20241204 | 131000 | 1186627930 | 3600 | 3590 | 3600 | 3580 | 234 |
| 378 | 20241204 | 130900 | 1185785705 | 3585 | 3585 | 3585 | 3585 | 8 |
| 379 | 20241204 | 130800 | 1185757025 | 3585 | 3595 | 3600 | 3585 | 250 |
| 380 | 20241204 | 130700 | 1184858225 | 3600 | 3580 | 3600 | 3580 | 465 |
| 381 | 20241204 | 130600 | 1183189630 | 3590 | 3590 | 3590 | 3590 | 0 |
| 382 | 20241204 | 130500 | 1183189630 | 3590 | 3590 | 3590 | 3590 | 167 |
| 383 | 20241204 | 130400 | 1182590100 | 3590 | 3580 | 3590 | 3580 | 6 |
| 384 | 20241204 | 130300 | 1182568610 | 3580 | 3590 | 3590 | 3580 | 719 |
| 385 | 20241204 | 130200 | 1179987600 | 3590 | 3590 | 3590 | 3590 | 0 |
| 386 | 20241204 | 130100 | 1179987600 | 3590 | 3590 | 3590 | 3590 | 30 |
| 387 | 20241204 | 130000 | 1179879900 | 3585 | 3580 | 3585 | 3580 | 2226 |
| 388 | 20241204 | 125900 | 1171905735 | 3575 | 3565 | 3575 | 3565 | 1051 |
| 389 | 20241204 | 125800 | 1168150720 | 3570 | 3570 | 3570 | 3570 | 0 |
| 390 | 20241204 | 125700 | 1168150720 | 3570 | 3560 | 3570 | 3550 | 501 |
| 391 | 20241204 | 125600 | 1166371535 | 3555 | 3555 | 3555 | 3555 | 0 |
| 392 | 20241204 | 125500 | 1166371535 | 3555 | 3555 | 3555 | 3555 | 0 |
| 393 | 20241204 | 125400 | 1166371535 | 3555 | 3555 | 3555 | 3555 | 10 |
| 394 | 20241204 | 125300 | 1166335985 | 3555 | 3555 | 3555 | 3555 | 13 |
| 395 | 20241204 | 125200 | 1166289770 | 3570 | 3570 | 3570 | 3570 | 0 |
| 396 | 20241204 | 125100 | 1166289770 | 3570 | 3570 | 3570 | 3570 | 182 |
| 397 | 20241204 | 125000 | 1165640030 | 3570 | 3565 | 3570 | 3550 | 647 |
| 398 | 20241204 | 124900 | 1163333765 | 3560 | 3560 | 3560 | 3560 | 0 |
| 399 | 20241204 | 124800 | 1163333765 | 3560 | 3545 | 3560 | 3545 | 681 |
| 400 | 20241204 | 124700 | 1160909420 | 3560 | 3560 | 3560 | 3560 | 1 |
| 401 | 20241204 | 124600 | 1160905860 | 3545 | 3545 | 3545 | 3545 | 0 |
| 402 | 20241204 | 124500 | 1160905860 | 3545 | 3545 | 3545 | 3545 | 0 |
| 403 | 20241204 | 124400 | 1160905860 | 3545 | 3560 | 3560 | 3540 | 2522 |
| 404 | 20241204 | 124300 | 1151975355 | 3540 | 3550 | 3550 | 3540 | 2050 |
| 405 | 20241204 | 124200 | 1144716700 | 3560 | 3560 | 3560 | 3560 | 0 |
| 406 | 20241204 | 124100 | 1144716700 | 3560 | 3560 | 3560 | 3560 | 2 |
| 407 | 20241204 | 124000 | 1144709580 | 3560 | 3560 | 3560 | 3560 | 0 |
| 408 | 20241204 | 123900 | 1144709580 | 3560 | 3560 | 3560 | 3560 | 1 |
| 409 | 20241204 | 123800 | 1144706020 | 3545 | 3550 | 3560 | 3545 | 754 |
| 410 | 20241204 | 123700 | 1142031710 | 3550 | 3550 | 3550 | 3545 | 835 |
| 411 | 20241204 | 123600 | 1139068960 | 3550 | 3550 | 3550 | 3550 | 1 |
| 412 | 20241204 | 123500 | 1139065410 | 3545 | 3545 | 3545 | 3545 | 423 |
| 413 | 20241204 | 123400 | 1137565875 | 3545 | 3545 | 3545 | 3545 | 105 |
| 414 | 20241204 | 123300 | 1137193650 | 3550 | 3550 | 3550 | 3550 | 10 |
| 415 | 20241204 | 123200 | 1137158150 | 3550 | 3550 | 3550 | 3550 | 0 |
| 416 | 20241204 | 123100 | 1137158150 | 3550 | 3550 | 3550 | 3550 | 45 |
| 417 | 20241204 | 123000 | 1136998400 | 3550 | 3550 | 3550 | 3550 | 10 |
| 418 | 20241204 | 122900 | 1136962900 | 3550 | 3545 | 3550 | 3545 | 412 |
| 419 | 20241204 | 122800 | 1135502335 | 3550 | 3550 | 3550 | 3550 | 96 |
| 420 | 20241204 | 122700 | 1135161535 | 3550 | 3550 | 3550 | 3550 | 1090 |
| 421 | 20241204 | 122600 | 1131292035 | 3550 | 3555 | 3555 | 3550 | 300 |
| 422 | 20241204 | 122500 | 1130227025 | 3550 | 3550 | 3550 | 3550 | 0 |
| 423 | 20241204 | 122400 | 1130227025 | 3550 | 3550 | 3550 | 3550 | 0 |
| 424 | 20241204 | 122300 | 1130227025 | 3550 | 3550 | 3550 | 3550 | 0 |
| 425 | 20241204 | 122200 | 1130227025 | 3550 | 3550 | 3550 | 3550 | 10 |
| 426 | 20241204 | 122100 | 1130191525 | 3560 | 3550 | 3560 | 3550 | 534 |
| 427 | 20241204 | 122000 | 1128290975 | 3560 | 3560 | 3560 | 3560 | 100 |
| 428 | 20241204 | 121900 | 1127934975 | 3560 | 3560 | 3560 | 3560 | 5 |
| 429 | 20241204 | 121800 | 1127917175 | 3550 | 3550 | 3550 | 3550 | 0 |
| 430 | 20241204 | 121700 | 1127917175 | 3550 | 3545 | 3550 | 3545 | 1446 |
| 431 | 20241204 | 121600 | 1122785615 | 3545 | 3540 | 3545 | 3540 | 434 |
| 432 | 20241204 | 121500 | 1121249250 | 3545 | 3545 | 3545 | 3545 | 10 |
| 433 | 20241204 | 121400 | 1121213800 | 3545 | 3545 | 3545 | 3545 | 0 |
| 434 | 20241204 | 121300 | 1121213800 | 3545 | 3545 | 3545 | 3545 | 0 |
| 435 | 20241204 | 121200 | 1121213800 | 3545 | 3540 | 3545 | 3540 | 40 |
| 436 | 20241204 | 121100 | 1121072150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 437 | 20241204 | 121000 | 1121072150 | 3545 | 3545 | 3545 | 3545 | 1 |
| 438 | 20241204 | 120900 | 1121068605 | 3540 | 3540 | 3540 | 3540 | 557 |
| 439 | 20241204 | 120800 | 1119096825 | 3540 | 3540 | 3540 | 3540 | 0 |
| 440 | 20241204 | 120700 | 1119096825 | 3540 | 3540 | 3540 | 3540 | 104 |
| 441 | 20241204 | 120600 | 1118728665 | 3540 | 3540 | 3540 | 3540 | 11 |
| 442 | 20241204 | 120500 | 1118689725 | 3535 | 3545 | 3545 | 3535 | 30 |
| 443 | 20241204 | 120400 | 1118583500 | 3540 | 3550 | 3550 | 3540 | 2 |
| 444 | 20241204 | 120300 | 1118576410 | 3535 | 3545 | 3550 | 3535 | 127 |
| 445 | 20241204 | 120200 | 1118127065 | 3550 | 3550 | 3550 | 3550 | 1 |
| 446 | 20241204 | 120100 | 1118123515 | 3545 | 3545 | 3545 | 3545 | 1741 |
| 447 | 20241204 | 120000 | 1111951670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 448 | 20241204 | 115900 | 1111951670 | 3545 | 3545 | 3545 | 3545 | 10 |
| 449 | 20241204 | 115800 | 1111916220 | 3545 | 3545 | 3545 | 3545 | 4 |
| 450 | 20241204 | 115700 | 1111902040 | 3545 | 3545 | 3545 | 3545 | 0 |
| 451 | 20241204 | 115600 | 1111902040 | 3545 | 3540 | 3545 | 3540 | 505 |
| 452 | 20241204 | 115500 | 1110112260 | 3540 | 3540 | 3545 | 3540 | 2002 |
| 453 | 20241204 | 115400 | 1103025175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 454 | 20241204 | 115300 | 1103025175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 455 | 20241204 | 115200 | 1103025175 | 3545 | 3545 | 3545 | 3535 | 203 |
| 456 | 20241204 | 115100 | 1102306090 | 3540 | 3515 | 3540 | 3515 | 1750 |
| 457 | 20241204 | 115000 | 1096119865 | 3535 | 3535 | 3535 | 3535 | 1 |
| 458 | 20241204 | 114900 | 1096116330 | 3515 | 3520 | 3535 | 3515 | 402 |
| 459 | 20241204 | 114800 | 1094702175 | 3535 | 3515 | 3535 | 3515 | 4453 |
| 460 | 20241204 | 114700 | 1079027605 | 3515 | 3525 | 3525 | 3510 | 4334 |
| 461 | 20241204 | 114600 | 1063794515 | 3540 | 3530 | 3540 | 3530 | 936 |
| 462 | 20241204 | 114500 | 1060489365 | 3530 | 3530 | 3530 | 3530 | 254 |
| 463 | 20241204 | 114400 | 1059592745 | 3540 | 3530 | 3540 | 3530 | 11 |
| 464 | 20241204 | 114300 | 1059553905 | 3540 | 3540 | 3540 | 3540 | 0 |
| 465 | 20241204 | 114200 | 1059553905 | 3540 | 3540 | 3540 | 3540 | 200 |
| 466 | 20241204 | 114100 | 1058845905 | 3540 | 3535 | 3540 | 3520 | 124 |
| 467 | 20241204 | 114000 | 1058409325 | 3520 | 3520 | 3540 | 3520 | 1011 |
| 468 | 20241204 | 113900 | 1054850565 | 3540 | 3540 | 3540 | 3540 | 2 |
| 469 | 20241204 | 113800 | 1054843485 | 3525 | 3525 | 3525 | 3525 | 1000 |
| 470 | 20241204 | 113700 | 1051318485 | 3520 | 3525 | 3525 | 3520 | 474 |
| 471 | 20241204 | 113600 | 1049649355 | 3520 | 3520 | 3520 | 3520 | 0 |
| 472 | 20241204 | 113500 | 1049649355 | 3520 | 3520 | 3520 | 3520 | 1 |
| 473 | 20241204 | 113400 | 1049645835 | 3520 | 3530 | 3545 | 3520 | 4766 |
| 474 | 20241204 | 113300 | 1032830365 | 3530 | 3535 | 3535 | 3530 | 1915 |
| 475 | 20241204 | 113200 | 1026070370 | 3530 | 3540 | 3540 | 3530 | 1006 |
| 476 | 20241204 | 113100 | 1022514195 | 3540 | 3540 | 3540 | 3540 | 57 |
| 477 | 20241204 | 113000 | 1022312415 | 3535 | 3535 | 3540 | 3535 | 637 |
| 478 | 20241204 | 112900 | 1020060615 | 3540 | 3545 | 3545 | 3540 | 114 |
| 479 | 20241204 | 112800 | 1019657020 | 3545 | 3540 | 3545 | 3540 | 54 |
| 480 | 20241204 | 112700 | 1019465855 | 3540 | 3545 | 3545 | 3540 | 430 |
| 481 | 20241204 | 112600 | 1017943590 | 3550 | 3545 | 3550 | 3540 | 335 |
| 482 | 20241204 | 112500 | 1016756485 | 3550 | 3545 | 3550 | 3545 | 159 |
| 483 | 20241204 | 112400 | 1016192820 | 3550 | 3550 | 3550 | 3545 | 2359 |
| 484 | 20241204 | 112300 | 1007818670 | 3550 | 3550 | 3550 | 3550 | 0 |
| 485 | 20241204 | 112200 | 1007818670 | 3550 | 3545 | 3550 | 3545 | 56 |
| 486 | 20241204 | 112100 | 1007619925 | 3570 | 3545 | 3570 | 3545 | 1000 |
| 487 | 20241204 | 112000 | 1004058710 | 3545 | 3545 | 3545 | 3545 | 1 |
| 488 | 20241204 | 111900 | 1004055165 | 3540 | 3540 | 3540 | 3540 | 45 |
| 489 | 20241204 | 111800 | 1003895865 | 3545 | 3535 | 3545 | 3535 | 241 |
| 490 | 20241204 | 111700 | 1003043895 | 3545 | 3540 | 3545 | 3535 | 197 |
| 491 | 20241204 | 111600 | 1002347460 | 3540 | 3540 | 3540 | 3540 | 93 |
| 492 | 20241204 | 111500 | 1002018240 | 3540 | 3540 | 3540 | 3540 | 2 |
| 493 | 20241204 | 111400 | 1002011160 | 3545 | 3545 | 3545 | 3545 | 4 |
| 494 | 20241204 | 111300 | 1001996980 | 3545 | 3545 | 3545 | 3545 | 10 |
| 495 | 20241204 | 111200 | 1001961530 | 3545 | 3535 | 3545 | 3535 | 213 |
| 496 | 20241204 | 111100 | 1001208565 | 3535 | 3535 | 3535 | 3535 | 2325 |
| 497 | 20241204 | 111000 | 992989690 | 3535 | 3535 | 3535 | 3535 | 509 |
| 498 | 20241204 | 110900 | 991190375 | 3530 | 3530 | 3545 | 3530 | 465 |
| 499 | 20241204 | 110800 | 989548050 | 3530 | 3535 | 3535 | 3530 | 319 |
| 500 | 20241204 | 110700 | 988421555 | 3535 | 3535 | 3535 | 3535 | 100 |
| 501 | 20241204 | 110600 | 988068055 | 3535 | 3540 | 3540 | 3535 | 645 |
| 502 | 20241204 | 110500 | 985787455 | 3565 | 3565 | 3565 | 3565 | 0 |
| 503 | 20241204 | 110400 | 985787455 | 3565 | 3560 | 3565 | 3560 | 1554 |
| 504 | 20241204 | 110300 | 980255195 | 3560 | 3540 | 3560 | 3535 | 3614 |
| 505 | 20241204 | 110200 | 967473955 | 3540 | 3540 | 3540 | 3540 | 232 |
| 506 | 20241204 | 110100 | 966652675 | 3540 | 3540 | 3540 | 3540 | 3468 |
| 507 | 20241204 | 110000 | 954375955 | 3540 | 3540 | 3540 | 3540 | 0 |
| 508 | 20241204 | 105900 | 954375955 | 3540 | 3545 | 3545 | 3540 | 412 |
| 509 | 20241204 | 105800 | 952917385 | 3560 | 3550 | 3560 | 3545 | 3220 |
| 510 | 20241204 | 105700 | 941501375 | 3550 | 3575 | 3575 | 3550 | 5013 |
| 511 | 20241204 | 105600 | 923703870 | 3555 | 3555 | 3555 | 3555 | 33 |
| 512 | 20241204 | 105500 | 923586555 | 3575 | 3575 | 3575 | 3575 | 0 |
| 513 | 20241204 | 105400 | 923586555 | 3575 | 3555 | 3575 | 3555 | 1127 |
| 514 | 20241204 | 105300 | 919580050 | 3555 | 3555 | 3555 | 3555 | 346 |
| 515 | 20241204 | 105200 | 918350020 | 3555 | 3560 | 3560 | 3555 | 367 |
| 516 | 20241204 | 105100 | 917043515 | 3565 | 3565 | 3565 | 3565 | 13 |
| 517 | 20241204 | 105000 | 916997170 | 3570 | 3565 | 3570 | 3565 | 109 |
| 518 | 20241204 | 104900 | 916608085 | 3565 | 3570 | 3575 | 3565 | 256 |
| 519 | 20241204 | 104800 | 915694935 | 3575 | 3570 | 3575 | 3570 | 11 |
| 520 | 20241204 | 104700 | 915655615 | 3565 | 3565 | 3565 | 3565 | 876 |
| 521 | 20241204 | 104600 | 912532675 | 3575 | 3570 | 3575 | 3570 | 46 |
| 522 | 20241204 | 104500 | 912368450 | 3575 | 3570 | 3575 | 3570 | 527 |
| 523 | 20241204 | 104400 | 910486925 | 3570 | 3570 | 3570 | 3570 | 0 |
| 524 | 20241204 | 104300 | 910486925 | 3570 | 3570 | 3570 | 3570 | 0 |
| 525 | 20241204 | 104200 | 910486925 | 3570 | 3570 | 3570 | 3570 | 10 |
| 526 | 20241204 | 104100 | 910451225 | 3570 | 3570 | 3570 | 3570 | 28 |
| 527 | 20241204 | 104000 | 910351265 | 3570 | 3570 | 3570 | 3570 | 1 |
| 528 | 20241204 | 103900 | 910347695 | 3570 | 3560 | 3570 | 3550 | 759 |
| 529 | 20241204 | 103800 | 907650035 | 3550 | 3550 | 3550 | 3550 | 2 |
| 530 | 20241204 | 103700 | 907642935 | 3550 | 3550 | 3550 | 3550 | 550 |
| 531 | 20241204 | 103600 | 905690435 | 3555 | 3555 | 3555 | 3555 | 409 |
| 532 | 20241204 | 103500 | 904236440 | 3550 | 3555 | 3555 | 3550 | 2022 |
| 533 | 20241204 | 103400 | 897058185 | 3550 | 3555 | 3555 | 3550 | 3391 |
| 534 | 20241204 | 103300 | 885019840 | 3555 | 3555 | 3555 | 3555 | 825 |
| 535 | 20241204 | 103200 | 882086965 | 3555 | 3565 | 3565 | 3555 | 954 |
| 536 | 20241204 | 103100 | 878695465 | 3565 | 3570 | 3575 | 3565 | 103 |
| 537 | 20241204 | 103000 | 878327760 | 3570 | 3570 | 3570 | 3555 | 2020 |
| 538 | 20241204 | 102900 | 871143030 | 3570 | 3565 | 3570 | 3560 | 252 |
| 539 | 20241204 | 102800 | 870245645 | 3565 | 3575 | 3575 | 3565 | 155 |
| 540 | 20241204 | 102700 | 869692520 | 3575 | 3575 | 3575 | 3575 | 542 |
| 541 | 20241204 | 102600 | 867754870 | 3580 | 3560 | 3580 | 3555 | 1262 |
| 542 | 20241204 | 102500 | 863265685 | 3555 | 3555 | 3555 | 3555 | 67 |
| 543 | 20241204 | 102400 | 863027500 | 3555 | 3575 | 3575 | 3555 | 11 |
| 544 | 20241204 | 102300 | 862988375 | 3560 | 3555 | 3560 | 3555 | 298 |
| 545 | 20241204 | 102200 | 861927510 | 3555 | 3575 | 3585 | 3555 | 1104 |
| 546 | 20241204 | 102100 | 857995900 | 3575 | 3575 | 3575 | 3575 | 555 |
| 547 | 20241204 | 102000 | 856011775 | 3575 | 3575 | 3575 | 3575 | 0 |
| 548 | 20241204 | 101900 | 856011775 | 3575 | 3575 | 3575 | 3575 | 0 |
| 549 | 20241204 | 101800 | 856011775 | 3575 | 3575 | 3575 | 3565 | 25 |
| 550 | 20241204 | 101700 | 855922620 | 3575 | 3560 | 3575 | 3560 | 1011 |
| 551 | 20241204 | 101600 | 852323445 | 3565 | 3565 | 3565 | 3565 | 156 |
| 552 | 20241204 | 101500 | 851767305 | 3565 | 3565 | 3565 | 3565 | 0 |
| 553 | 20241204 | 101400 | 851767305 | 3565 | 3570 | 3570 | 3565 | 1143 |
| 554 | 20241204 | 101300 | 847687350 | 3570 | 3570 | 3570 | 3565 | 370 |
| 555 | 20241204 | 101200 | 846368010 | 3570 | 3570 | 3570 | 3570 | 572 |
| 556 | 20241204 | 101100 | 844325970 | 3575 | 3575 | 3575 | 3575 | 6 |
| 557 | 20241204 | 101000 | 844304520 | 3575 | 3575 | 3575 | 3575 | 422 |
| 558 | 20241204 | 100900 | 842795870 | 3590 | 3590 | 3590 | 3590 | 65 |
| 559 | 20241204 | 100800 | 842562520 | 3590 | 3580 | 3590 | 3580 | 45 |
| 560 | 20241204 | 100700 | 842401090 | 3580 | 3575 | 3580 | 3575 | 1901 |
| 561 | 20241204 | 100600 | 835605010 | 3575 | 3575 | 3575 | 3575 | 22 |
| 562 | 20241204 | 100500 | 835526360 | 3580 | 3590 | 3590 | 3580 | 61 |
| 563 | 20241204 | 100400 | 835307930 | 3590 | 3590 | 3590 | 3590 | 3 |
| 564 | 20241204 | 100300 | 835297160 | 3590 | 3585 | 3590 | 3585 | 2098 |
| 565 | 20241204 | 100200 | 827775825 | 3585 | 3575 | 3585 | 3575 | 5668 |
| 566 | 20241204 | 100100 | 807501930 | 3575 | 3565 | 3575 | 3565 | 2629 |
| 567 | 20241204 | 100000 | 798115255 | 3560 | 3560 | 3565 | 3560 | 777 |
| 568 | 20241204 | 095900 | 795346655 | 3565 | 3570 | 3570 | 3560 | 206 |
| 569 | 20241204 | 095800 | 794612265 | 3560 | 3570 | 3570 | 3560 | 1129 |
| 570 | 20241204 | 095700 | 790590335 | 3570 | 3565 | 3570 | 3560 | 568 |
| 571 | 20241204 | 095600 | 788567325 | 3570 | 3570 | 3570 | 3565 | 483 |
| 572 | 20241204 | 095500 | 786843865 | 3570 | 3575 | 3575 | 3570 | 179 |
| 573 | 20241204 | 095400 | 786204090 | 3580 | 3570 | 3580 | 3570 | 120 |
| 574 | 20241204 | 095300 | 785775680 | 3570 | 3570 | 3570 | 3570 | 15 |
| 575 | 20241204 | 095200 | 785722130 | 3580 | 3560 | 3580 | 3560 | 1258 |
| 576 | 20241204 | 095100 | 781243410 | 3560 | 3560 | 3560 | 3560 | 53 |
| 577 | 20241204 | 095000 | 781054730 | 3585 | 3580 | 3585 | 3555 | 767 |
| 578 | 20241204 | 094900 | 778325515 | 3580 | 3555 | 3580 | 3555 | 3956 |
| 579 | 20241204 | 094800 | 764242700 | 3555 | 3560 | 3560 | 3555 | 104 |
| 580 | 20241204 | 094700 | 763872465 | 3560 | 3560 | 3560 | 3545 | 1503 |
| 581 | 20241204 | 094600 | 758528405 | 3550 | 3550 | 3550 | 3545 | 4497 |
| 582 | 20241204 | 094500 | 742564755 | 3545 | 3530 | 3545 | 3530 | 8274 |
| 583 | 20241204 | 094400 | 713290450 | 3535 | 3530 | 3535 | 3530 | 3613 |
| 584 | 20241204 | 094300 | 700525245 | 3530 | 3545 | 3545 | 3530 | 5848 |
| 585 | 20241204 | 094200 | 679837375 | 3545 | 3550 | 3555 | 3545 | 11365 |
| 586 | 20241204 | 094100 | 639547025 | 3550 | 3545 | 3550 | 3545 | 2111 |
| 587 | 20241204 | 094000 | 632062860 | 3545 | 3540 | 3555 | 3540 | 5289 |
| 588 | 20241204 | 093900 | 613291030 | 3540 | 3560 | 3560 | 3540 | 6683 |
| 589 | 20241204 | 093800 | 589581485 | 3560 | 3570 | 3570 | 3555 | 6548 |
| 590 | 20241204 | 093700 | 566251850 | 3570 | 3580 | 3580 | 3570 | 12709 |
| 591 | 20241204 | 093600 | 520832480 | 3580 | 3580 | 3585 | 3575 | 1812 |
| 592 | 20241204 | 093500 | 514349825 | 3585 | 3590 | 3600 | 3585 | 6548 |
| 593 | 20241204 | 093400 | 490852545 | 3595 | 3585 | 3600 | 3585 | 163 |
| 594 | 20241204 | 093300 | 490267125 | 3585 | 3590 | 3600 | 3585 | 513 |
| 595 | 20241204 | 093200 | 488427505 | 3600 | 3590 | 3600 | 3590 | 2 |
| 596 | 20241204 | 093100 | 488420315 | 3585 | 3575 | 3585 | 3575 | 783 |
| 597 | 20241204 | 093000 | 485619920 | 3575 | 3575 | 3575 | 3570 | 1299 |
| 598 | 20241204 | 092900 | 480981470 | 3575 | 3580 | 3590 | 3575 | 1552 |
| 599 | 20241204 | 092800 | 475429505 | 3580 | 3585 | 3585 | 3580 | 4249 |
| 600 | 20241204 | 092700 | 460202440 | 3585 | 3595 | 3595 | 3585 | 903 |
| 601 | 20241204 | 092600 | 456959475 | 3595 | 3595 | 3595 | 3595 | 64 |
| 602 | 20241204 | 092500 | 456729395 | 3595 | 3595 | 3595 | 3595 | 0 |
| 603 | 20241204 | 092400 | 456729395 | 3595 | 3600 | 3600 | 3595 | 2241 |
| 604 | 20241204 | 092300 | 448672345 | 3610 | 3600 | 3615 | 3600 | 1359 |
| 605 | 20241204 | 092200 | 443779780 | 3615 | 3585 | 3615 | 3585 | 508 |
| 606 | 20241204 | 092100 | 441945315 | 3585 | 3585 | 3590 | 3585 | 245 |
| 607 | 20241204 | 092000 | 441066900 | 3585 | 3615 | 3620 | 3585 | 2581 |
| 608 | 20241204 | 091900 | 431780095 | 3590 | 3620 | 3620 | 3590 | 552 |
| 609 | 20241204 | 091800 | 429796925 | 3625 | 3590 | 3625 | 3575 | 7332 |
| 610 | 20241204 | 091700 | 403541525 | 3570 | 3595 | 3595 | 3570 | 3495 |
| 611 | 20241204 | 091600 | 391031875 | 3595 | 3590 | 3595 | 3580 | 2546 |
| 612 | 20241204 | 091500 | 381905035 | 3600 | 3590 | 3600 | 3585 | 751 |
| 613 | 20241204 | 091400 | 379210085 | 3595 | 3625 | 3625 | 3590 | 2779 |
| 614 | 20241204 | 091300 | 369210740 | 3630 | 3630 | 3630 | 3595 | 278 |
| 615 | 20241204 | 091200 | 368203415 | 3585 | 3635 | 3635 | 3585 | 301 |
| 616 | 20241204 | 091100 | 367123465 | 3585 | 3630 | 3635 | 3585 | 2745 |
| 617 | 20241204 | 091000 | 357241775 | 3630 | 3620 | 3630 | 3600 | 2340 |
| 618 | 20241204 | 090900 | 348800175 | 3600 | 3600 | 3620 | 3600 | 3922 |
| 619 | 20241204 | 090800 | 334678975 | 3620 | 3605 | 3620 | 3595 | 5093 |
| 620 | 20241204 | 090700 | 316333350 | 3605 | 3630 | 3630 | 3600 | 2980 |
| 621 | 20241204 | 090600 | 305545425 | 3630 | 3600 | 3630 | 3570 | 3333 |
| 622 | 20241204 | 090500 | 293526310 | 3600 | 3600 | 3610 | 3560 | 3639 |
| 623 | 20241204 | 090400 | 280502240 | 3600 | 3600 | 3610 | 3595 | 4670 |
| 624 | 20241204 | 090300 | 263674475 | 3605 | 3595 | 3605 | 3550 | 3416 |
| 625 | 20241204 | 090200 | 251496110 | 3600 | 3590 | 3600 | 3530 | 10734 |
| 626 | 20241204 | 090100 | 213405565 | 3590 | 3580 | 3630 | 3560 | 16124 |
| 627 | 20241204 | 090000 | 155472530 | 3555 | 3540 | 3555 | 3505 | 43911 |