30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 190200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 3839 |
| 3 | 20241204 | 190100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20241204 | 190000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20241204 | 185900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20241204 | 185800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20241204 | 185700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20241204 | 185600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20241204 | 185500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20241204 | 185400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20241204 | 185300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20241204 | 185200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20241204 | 185100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20241204 | 185000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20241204 | 184900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20241204 | 184800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20241204 | 184700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20241204 | 184600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20241204 | 184500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20241204 | 184400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20241204 | 184300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20241204 | 184200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20241204 | 184100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20241204 | 184000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20241204 | 183900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20241204 | 183800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20241204 | 183700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20241204 | 183600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20241204 | 183500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20241204 | 183400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20241204 | 183300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20241204 | 183200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 3839 |
| 33 | 20241204 | 183100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20241204 | 183000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20241204 | 182900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20241204 | 182800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20241204 | 182700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20241204 | 182600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20241204 | 182500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20241204 | 182400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20241204 | 182300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20241204 | 182200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20241204 | 182100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20241204 | 182000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20241204 | 181900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20241204 | 181800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20241204 | 181700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20241204 | 181600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20241204 | 181500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20241204 | 181400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20241204 | 181300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20241204 | 181200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20241204 | 181100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20241204 | 181000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20241204 | 180900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20241204 | 180800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20241204 | 180700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20241204 | 180600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20241204 | 180500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20241204 | 180400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20241204 | 180300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20241204 | 180200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 3839 |
| 63 | 20241204 | 180100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20241204 | 180000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20241204 | 175900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20241204 | 175800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20241204 | 175700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20241204 | 175600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20241204 | 175500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20241204 | 175400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20241204 | 175300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20241204 | 175200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20241204 | 175100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20241204 | 175000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20241204 | 174900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20241204 | 174800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20241204 | 174700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20241204 | 174600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20241204 | 174500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20241204 | 174400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20241204 | 174300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20241204 | 174200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20241204 | 174100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20241204 | 174000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20241204 | 173900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20241204 | 173800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20241204 | 173700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20241204 | 173600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20241204 | 173500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20241204 | 173400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20241204 | 173300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20241204 | 173200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 3839 |
| 93 | 20241204 | 173100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20241204 | 173000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20241204 | 172900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20241204 | 172800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20241204 | 172700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20241204 | 172600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20241204 | 172500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20241204 | 172400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20241204 | 172300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20241204 | 172200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20241204 | 172100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20241204 | 172000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20241204 | 171900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20241204 | 171800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20241204 | 171700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20241204 | 171600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20241204 | 171500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20241204 | 171400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20241204 | 171300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20241204 | 171200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20241204 | 171100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20241204 | 171000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20241204 | 170900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20241204 | 170800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20241204 | 170700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20241204 | 170600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20241204 | 170500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20241204 | 170400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20241204 | 170300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20241204 | 170200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 3839 |
| 123 | 20241204 | 170100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20241204 | 170000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20241204 | 165900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20241204 | 165800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20241204 | 165700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20241204 | 165600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20241204 | 165500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20241204 | 165400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20241204 | 165300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20241204 | 165200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20241204 | 165100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20241204 | 165000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20241204 | 164900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20241204 | 164800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20241204 | 164700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20241204 | 164600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20241204 | 164500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20241204 | 164400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20241204 | 164300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20241204 | 164200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20241204 | 164100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20241204 | 164000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20241204 | 163900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20241204 | 163800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20241204 | 163700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20241204 | 163600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20241204 | 163500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20241204 | 163400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20241204 | 163300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20241204 | 163200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 3839 |
| 153 | 20241204 | 163100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20241204 | 163000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20241204 | 162900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20241204 | 162800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20241204 | 162700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20241204 | 162600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20241204 | 162500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20241204 | 162400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20241204 | 162300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20241204 | 162200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20241204 | 162100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20241204 | 162000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20241204 | 161900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20241204 | 161800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20241204 | 161700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20241204 | 161600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20241204 | 161500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20241204 | 161400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20241204 | 161300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20241204 | 161200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20241204 | 161100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20241204 | 161000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20241204 | 160900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20241204 | 160800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20241204 | 160700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20241204 | 160600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20241204 | 160500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20241204 | 160400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20241204 | 160300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20241204 | 160200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 3839 |
| 183 | 20241204 | 160100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20241204 | 160000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20241204 | 155900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20241204 | 155800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20241204 | 155700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20241204 | 155600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20241204 | 155500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20241204 | 155400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20241204 | 155300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20241204 | 155200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20241204 | 155100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20241204 | 155000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20241204 | 154900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20241204 | 154800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20241204 | 154700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20241204 | 154600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 199 | 20241204 | 154500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20241204 | 154400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20241204 | 154300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20241204 | 154200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20241204 | 154100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 204 | 20241204 | 154000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 205 | 20241204 | 153900 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 206 | 20241204 | 153800 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20241204 | 153700 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20241204 | 153600 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20241204 | 153500 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 210 | 20241204 | 153400 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20241204 | 153300 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 212 | 20241204 | 153200 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 3839 |
| 213 | 20241204 | 153100 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 0 |
| 214 | 20241204 | 153000 | 1939401855 | 4580 | 4580 | 4580 | 4580 | 3839 |
| 215 | 20241204 | 152900 | 1921819235 | 4610 | 4610 | 4610 | 4610 | 0 |
| 216 | 20241204 | 152800 | 1921819235 | 4610 | 4610 | 4610 | 4610 | 0 |
| 217 | 20241204 | 152700 | 1921819235 | 4610 | 4610 | 4610 | 4610 | 0 |
| 218 | 20241204 | 152600 | 1921819235 | 4610 | 4610 | 4610 | 4610 | 0 |
| 219 | 20241204 | 152500 | 1921819235 | 4610 | 4610 | 4610 | 4610 | 0 |
| 220 | 20241204 | 152400 | 1921819235 | 4610 | 4610 | 4610 | 4610 | 0 |
| 221 | 20241204 | 152300 | 1921819235 | 4610 | 4610 | 4610 | 4610 | 0 |
| 222 | 20241204 | 152200 | 1921819235 | 4610 | 4610 | 4610 | 4610 | 0 |
| 223 | 20241204 | 152100 | 1921819235 | 4610 | 4610 | 4610 | 4610 | 0 |
| 224 | 20241204 | 152000 | 1921819235 | 4610 | 4610 | 4610 | 4610 | 0 |
| 225 | 20241204 | 151900 | 1921819235 | 4610 | 4610 | 4610 | 4580 | 139 |
| 226 | 20241204 | 151800 | 1921182450 | 4605 | 4605 | 4605 | 4580 | 521 |
| 227 | 20241204 | 151700 | 1918783445 | 4605 | 4575 | 4605 | 4575 | 2594 |
| 228 | 20241204 | 151600 | 1906881520 | 4570 | 4570 | 4570 | 4570 | 12 |
| 229 | 20241204 | 151500 | 1906826680 | 4575 | 4565 | 4575 | 4555 | 26 |
| 230 | 20241204 | 151400 | 1906708060 | 4555 | 4565 | 4570 | 4555 | 879 |
| 231 | 20241204 | 151300 | 1902694975 | 4550 | 4550 | 4550 | 4550 | 0 |
| 232 | 20241204 | 151200 | 1902694975 | 4550 | 4565 | 4565 | 4550 | 455 |
| 233 | 20241204 | 151100 | 1900621950 | 4565 | 4570 | 4570 | 4565 | 635 |
| 234 | 20241204 | 151000 | 1897722600 | 4570 | 4570 | 4570 | 4570 | 100 |
| 235 | 20241204 | 150900 | 1897265600 | 4570 | 4575 | 4580 | 4570 | 1778 |
| 236 | 20241204 | 150800 | 1889134305 | 4570 | 4575 | 4575 | 4570 | 3037 |
| 237 | 20241204 | 150700 | 1875244525 | 4575 | 4570 | 4575 | 4570 | 42 |
| 238 | 20241204 | 150600 | 1875052525 | 4570 | 4570 | 4570 | 4565 | 450 |
| 239 | 20241204 | 150500 | 1872998025 | 4570 | 4575 | 4585 | 4565 | 765 |
| 240 | 20241204 | 150400 | 1869501195 | 4585 | 4585 | 4585 | 4585 | 0 |
| 241 | 20241204 | 150300 | 1869501195 | 4585 | 4570 | 4585 | 4570 | 52 |
| 242 | 20241204 | 150200 | 1869263540 | 4570 | 4570 | 4570 | 4570 | 62 |
| 243 | 20241204 | 150100 | 1868980200 | 4570 | 4570 | 4590 | 4570 | 774 |
| 244 | 20241204 | 150000 | 1865443000 | 4590 | 4590 | 4590 | 4590 | 1 |
| 245 | 20241204 | 145900 | 1865438410 | 4590 | 4570 | 4590 | 4570 | 3 |
| 246 | 20241204 | 145800 | 1865424660 | 4570 | 4585 | 4590 | 4570 | 1621 |
| 247 | 20241204 | 145700 | 1858005660 | 4585 | 4585 | 4590 | 4585 | 63 |
| 248 | 20241204 | 145600 | 1857716795 | 4585 | 4585 | 4590 | 4585 | 244 |
| 249 | 20241204 | 145500 | 1856598030 | 4590 | 4590 | 4590 | 4590 | 0 |
| 250 | 20241204 | 145400 | 1856598030 | 4590 | 4590 | 4590 | 4590 | 891 |
| 251 | 20241204 | 145300 | 1852508340 | 4595 | 4585 | 4595 | 4585 | 112 |
| 252 | 20241204 | 145200 | 1851994260 | 4580 | 4580 | 4600 | 4580 | 364 |
| 253 | 20241204 | 145100 | 1850326140 | 4580 | 4605 | 4605 | 4580 | 111 |
| 254 | 20241204 | 145000 | 1849817495 | 4605 | 4605 | 4605 | 4605 | 0 |
| 255 | 20241204 | 144900 | 1849817495 | 4605 | 4595 | 4605 | 4595 | 1003 |
| 256 | 20241204 | 144800 | 1845207195 | 4595 | 4595 | 4595 | 4580 | 65 |
| 257 | 20241204 | 144700 | 1844908865 | 4590 | 4590 | 4590 | 4590 | 844 |
| 258 | 20241204 | 144600 | 1841034905 | 4600 | 4590 | 4600 | 4590 | 187 |
| 259 | 20241204 | 144500 | 1840176555 | 4595 | 4595 | 4595 | 4595 | 255 |
| 260 | 20241204 | 144400 | 1839004830 | 4590 | 4590 | 4590 | 4590 | 756 |
| 261 | 20241204 | 144300 | 1835534790 | 4575 | 4590 | 4590 | 4575 | 696 |
| 262 | 20241204 | 144200 | 1832347185 | 4580 | 4580 | 4580 | 4580 | 159 |
| 263 | 20241204 | 144100 | 1831618965 | 4590 | 4590 | 4590 | 4590 | 1 |
| 264 | 20241204 | 144000 | 1831614375 | 4580 | 4585 | 4585 | 4580 | 1230 |
| 265 | 20241204 | 143900 | 1825980965 | 4585 | 4585 | 4585 | 4585 | 6 |
| 266 | 20241204 | 143800 | 1825953455 | 4585 | 4580 | 4585 | 4580 | 53 |
| 267 | 20241204 | 143700 | 1825710465 | 4580 | 4580 | 4585 | 4580 | 337 |
| 268 | 20241204 | 143600 | 1824166980 | 4580 | 4585 | 4585 | 4580 | 268 |
| 269 | 20241204 | 143500 | 1822939525 | 4580 | 4580 | 4580 | 4575 | 1901 |
| 270 | 20241204 | 143400 | 1814239470 | 4580 | 4580 | 4580 | 4580 | 66 |
| 271 | 20241204 | 143300 | 1813937190 | 4570 | 4570 | 4570 | 4570 | 0 |
| 272 | 20241204 | 143200 | 1813937190 | 4570 | 4570 | 4570 | 4570 | 0 |
| 273 | 20241204 | 143100 | 1813937190 | 4570 | 4570 | 4570 | 4570 | 72 |
| 274 | 20241204 | 143000 | 1813608150 | 4580 | 4580 | 4580 | 4580 | 1 |
| 275 | 20241204 | 142900 | 1813603570 | 4585 | 4585 | 4585 | 4585 | 1 |
| 276 | 20241204 | 142800 | 1813598985 | 4565 | 4565 | 4565 | 4565 | 0 |
| 277 | 20241204 | 142700 | 1813598985 | 4565 | 4575 | 4575 | 4565 | 815 |
| 278 | 20241204 | 142600 | 1809870410 | 4560 | 4560 | 4560 | 4560 | 0 |
| 279 | 20241204 | 142500 | 1809870410 | 4560 | 4560 | 4560 | 4560 | 990 |
| 280 | 20241204 | 142400 | 1805356010 | 4560 | 4560 | 4560 | 4560 | 10 |
| 281 | 20241204 | 142300 | 1805310410 | 4560 | 4560 | 4560 | 4560 | 0 |
| 282 | 20241204 | 142200 | 1805310410 | 4560 | 4565 | 4565 | 4560 | 1343 |
| 283 | 20241204 | 142100 | 1799184615 | 4565 | 4565 | 4565 | 4565 | 0 |
| 284 | 20241204 | 142000 | 1799184615 | 4565 | 4565 | 4565 | 4565 | 0 |
| 285 | 20241204 | 141900 | 1799184615 | 4565 | 4565 | 4565 | 4565 | 0 |
| 286 | 20241204 | 141800 | 1799184615 | 4565 | 4565 | 4565 | 4565 | 3 |
| 287 | 20241204 | 141700 | 1799170920 | 4565 | 4565 | 4565 | 4565 | 4 |
| 288 | 20241204 | 141600 | 1799152660 | 4565 | 4565 | 4565 | 4540 | 1924 |
| 289 | 20241204 | 141500 | 1790404720 | 4550 | 4550 | 4550 | 4550 | 687 |
| 290 | 20241204 | 141400 | 1787278870 | 4550 | 4550 | 4550 | 4550 | 0 |
| 291 | 20241204 | 141300 | 1787278870 | 4550 | 4550 | 4550 | 4550 | 0 |
| 292 | 20241204 | 141200 | 1787278870 | 4550 | 4550 | 4550 | 4550 | 120 |
| 293 | 20241204 | 141100 | 1786732870 | 4550 | 4550 | 4565 | 4550 | 3 |
| 294 | 20241204 | 141000 | 1786719205 | 4565 | 4565 | 4565 | 4565 | 21 |
| 295 | 20241204 | 140900 | 1786623340 | 4570 | 4570 | 4570 | 4570 | 0 |
| 296 | 20241204 | 140800 | 1786623340 | 4570 | 4570 | 4570 | 4570 | 0 |
| 297 | 20241204 | 140700 | 1786623340 | 4570 | 4570 | 4570 | 4570 | 3 |
| 298 | 20241204 | 140600 | 1786609630 | 4570 | 4550 | 4570 | 4545 | 4504 |
| 299 | 20241204 | 140500 | 1766114845 | 4550 | 4550 | 4550 | 4550 | 264 |
| 300 | 20241204 | 140400 | 1764913645 | 4550 | 4550 | 4550 | 4550 | 253 |
| 301 | 20241204 | 140300 | 1763762495 | 4550 | 4555 | 4555 | 4550 | 555 |
| 302 | 20241204 | 140200 | 1761234475 | 4555 | 4555 | 4555 | 4555 | 40 |
| 303 | 20241204 | 140100 | 1761052275 | 4555 | 4555 | 4555 | 4555 | 63 |
| 304 | 20241204 | 140000 | 1760765310 | 4555 | 4560 | 4575 | 4555 | 1582 |
| 305 | 20241204 | 135900 | 1753555695 | 4565 | 4575 | 4575 | 4565 | 1119 |
| 306 | 20241204 | 135800 | 1748447370 | 4570 | 4570 | 4570 | 4570 | 0 |
| 307 | 20241204 | 135700 | 1748447370 | 4570 | 4570 | 4570 | 4570 | 114 |
| 308 | 20241204 | 135600 | 1747926390 | 4570 | 4575 | 4575 | 4570 | 216 |
| 309 | 20241204 | 135500 | 1746939245 | 4575 | 4570 | 4575 | 4570 | 101 |
| 310 | 20241204 | 135400 | 1746477670 | 4570 | 4570 | 4570 | 4570 | 785 |
| 311 | 20241204 | 135300 | 1742890220 | 4570 | 4570 | 4570 | 4570 | 2 |
| 312 | 20241204 | 135200 | 1742881080 | 4570 | 4570 | 4570 | 4570 | 0 |
| 313 | 20241204 | 135100 | 1742881080 | 4570 | 4570 | 4570 | 4570 | 240 |
| 314 | 20241204 | 135000 | 1741784280 | 4570 | 4570 | 4570 | 4570 | 0 |
| 315 | 20241204 | 134900 | 1741784280 | 4570 | 4570 | 4570 | 4570 | 292 |
| 316 | 20241204 | 134800 | 1740449840 | 4570 | 4570 | 4570 | 4570 | 50 |
| 317 | 20241204 | 134700 | 1740221340 | 4570 | 4570 | 4570 | 4570 | 1440 |
| 318 | 20241204 | 134600 | 1733640540 | 4570 | 4575 | 4575 | 4570 | 1762 |
| 319 | 20241204 | 134500 | 1725581905 | 4590 | 4585 | 4590 | 4580 | 2625 |
| 320 | 20241204 | 134400 | 1713550860 | 4590 | 4590 | 4595 | 4590 | 1350 |
| 321 | 20241204 | 134300 | 1707353360 | 4590 | 4590 | 4590 | 4590 | 46 |
| 322 | 20241204 | 134200 | 1707142220 | 4600 | 4600 | 4600 | 4600 | 0 |
| 323 | 20241204 | 134100 | 1707142220 | 4600 | 4600 | 4600 | 4600 | 0 |
| 324 | 20241204 | 134000 | 1707142220 | 4600 | 4590 | 4600 | 4590 | 5 |
| 325 | 20241204 | 133900 | 1707119260 | 4600 | 4600 | 4600 | 4600 | 19 |
| 326 | 20241204 | 133800 | 1707031860 | 4600 | 4605 | 4605 | 4600 | 4 |
| 327 | 20241204 | 133700 | 1707013455 | 4580 | 4580 | 4580 | 4580 | 157 |
| 328 | 20241204 | 133600 | 1706294395 | 4580 | 4580 | 4580 | 4580 | 0 |
| 329 | 20241204 | 133500 | 1706294395 | 4580 | 4580 | 4580 | 4580 | 427 |
| 330 | 20241204 | 133400 | 1704338735 | 4580 | 4580 | 4580 | 4580 | 363 |
| 331 | 20241204 | 133300 | 1702676195 | 4580 | 4580 | 4580 | 4580 | 5 |
| 332 | 20241204 | 133200 | 1702653295 | 4580 | 4590 | 4590 | 4580 | 30 |
| 333 | 20241204 | 133100 | 1702515885 | 4590 | 4590 | 4590 | 4575 | 614 |
| 334 | 20241204 | 133000 | 1699705875 | 4590 | 4590 | 4590 | 4590 | 0 |
| 335 | 20241204 | 132900 | 1699705875 | 4590 | 4575 | 4590 | 4575 | 300 |
| 336 | 20241204 | 132800 | 1698329085 | 4575 | 4575 | 4575 | 4575 | 570 |
| 337 | 20241204 | 132700 | 1695721335 | 4575 | 4590 | 4590 | 4575 | 2129 |
| 338 | 20241204 | 132600 | 1685981145 | 4580 | 4585 | 4585 | 4580 | 3818 |
| 339 | 20241204 | 132500 | 1668485845 | 4590 | 4590 | 4590 | 4590 | 1201 |
| 340 | 20241204 | 132400 | 1662973255 | 4590 | 4595 | 4595 | 4590 | 860 |
| 341 | 20241204 | 132300 | 1659025755 | 4600 | 4605 | 4605 | 4600 | 20 |
| 342 | 20241204 | 132200 | 1658933705 | 4600 | 4595 | 4600 | 4595 | 337 |
| 343 | 20241204 | 132100 | 1657385165 | 4595 | 4595 | 4595 | 4595 | 168 |
| 344 | 20241204 | 132000 | 1656613205 | 4590 | 4595 | 4595 | 4590 | 245 |
| 345 | 20241204 | 131900 | 1655488155 | 4590 | 4610 | 4610 | 4590 | 364 |
| 346 | 20241204 | 131800 | 1653816795 | 4610 | 4600 | 4610 | 4600 | 663 |
| 347 | 20241204 | 131700 | 1650760585 | 4600 | 4600 | 4600 | 4600 | 0 |
| 348 | 20241204 | 131600 | 1650760585 | 4600 | 4600 | 4600 | 4600 | 87 |
| 349 | 20241204 | 131500 | 1650360385 | 4600 | 4615 | 4615 | 4600 | 1255 |
| 350 | 20241204 | 131400 | 1644581600 | 4605 | 4615 | 4615 | 4605 | 201 |
| 351 | 20241204 | 131300 | 1643653995 | 4605 | 4595 | 4605 | 4595 | 4910 |
| 352 | 20241204 | 131200 | 1621054570 | 4595 | 4585 | 4595 | 4585 | 3099 |
| 353 | 20241204 | 131100 | 1606815655 | 4595 | 4585 | 4595 | 4585 | 97 |
| 354 | 20241204 | 131000 | 1606370900 | 4585 | 4590 | 4590 | 4585 | 44 |
| 355 | 20241204 | 130900 | 1606169060 | 4595 | 4580 | 4600 | 4580 | 3 |
| 356 | 20241204 | 130800 | 1606155285 | 4590 | 4590 | 4590 | 4590 | 52 |
| 357 | 20241204 | 130700 | 1605916605 | 4595 | 4600 | 4600 | 4595 | 48 |
| 358 | 20241204 | 130600 | 1605695920 | 4600 | 4600 | 4600 | 4600 | 347 |
| 359 | 20241204 | 130500 | 1604099720 | 4600 | 4595 | 4600 | 4595 | 1449 |
| 360 | 20241204 | 130400 | 1597441510 | 4595 | 4580 | 4595 | 4580 | 2 |
| 361 | 20241204 | 130300 | 1597432335 | 4580 | 4585 | 4585 | 4580 | 76 |
| 362 | 20241204 | 130200 | 1597083910 | 4595 | 4595 | 4595 | 4595 | 1 |
| 363 | 20241204 | 130100 | 1597079315 | 4590 | 4595 | 4595 | 4590 | 3 |
| 364 | 20241204 | 130000 | 1597065535 | 4575 | 4565 | 4575 | 4565 | 3571 |
| 365 | 20241204 | 125900 | 1580749635 | 4565 | 4565 | 4565 | 4565 | 0 |
| 366 | 20241204 | 125800 | 1580749635 | 4565 | 4565 | 4565 | 4565 | 203 |
| 367 | 20241204 | 125700 | 1579822940 | 4560 | 4560 | 4560 | 4560 | 0 |
| 368 | 20241204 | 125600 | 1579822940 | 4560 | 4560 | 4560 | 4560 | 21 |
| 369 | 20241204 | 125500 | 1579727180 | 4560 | 4560 | 4560 | 4560 | 12 |
| 370 | 20241204 | 125400 | 1579672460 | 4565 | 4565 | 4565 | 4565 | 50 |
| 371 | 20241204 | 125300 | 1579444210 | 4565 | 4565 | 4570 | 4560 | 120 |
| 372 | 20241204 | 125200 | 1578896960 | 4570 | 4570 | 4570 | 4570 | 3 |
| 373 | 20241204 | 125100 | 1578883250 | 4570 | 4560 | 4570 | 4560 | 103 |
| 374 | 20241204 | 125000 | 1578413540 | 4565 | 4565 | 4565 | 4565 | 13 |
| 375 | 20241204 | 124900 | 1578354195 | 4570 | 4570 | 4570 | 4570 | 1 |
| 376 | 20241204 | 124800 | 1578349625 | 4570 | 4560 | 4570 | 4560 | 11 |
| 377 | 20241204 | 124700 | 1578299455 | 4560 | 4560 | 4560 | 4555 | 1568 |
| 378 | 20241204 | 124600 | 1571156090 | 4560 | 4570 | 4570 | 4560 | 34 |
| 379 | 20241204 | 124500 | 1571001040 | 4570 | 4570 | 4570 | 4570 | 0 |
| 380 | 20241204 | 124400 | 1571001040 | 4570 | 4570 | 4570 | 4570 | 0 |
| 381 | 20241204 | 124300 | 1571001040 | 4570 | 4570 | 4570 | 4560 | 162 |
| 382 | 20241204 | 124200 | 1570260990 | 4570 | 4570 | 4570 | 4570 | 71 |
| 383 | 20241204 | 124100 | 1569936520 | 4565 | 4575 | 4575 | 4565 | 30 |
| 384 | 20241204 | 124000 | 1569799560 | 4570 | 4570 | 4575 | 4570 | 141 |
| 385 | 20241204 | 123900 | 1569155180 | 4570 | 4570 | 4570 | 4570 | 69 |
| 386 | 20241204 | 123800 | 1568839850 | 4570 | 4555 | 4570 | 4550 | 198 |
| 387 | 20241204 | 123700 | 1567936055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 388 | 20241204 | 123600 | 1567936055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 389 | 20241204 | 123500 | 1567936055 | 4570 | 4570 | 4570 | 4570 | 501 |
| 390 | 20241204 | 123400 | 1565646485 | 4570 | 4570 | 4570 | 4550 | 4 |
| 391 | 20241204 | 123300 | 1565628225 | 4570 | 4570 | 4570 | 4570 | 3 |
| 392 | 20241204 | 123200 | 1565614515 | 4550 | 4550 | 4550 | 4550 | 1500 |
| 393 | 20241204 | 123100 | 1558789515 | 4550 | 4560 | 4560 | 4550 | 1050 |
| 394 | 20241204 | 123000 | 1554005785 | 4560 | 4570 | 4570 | 4560 | 272 |
| 395 | 20241204 | 122900 | 1552763675 | 4570 | 4570 | 4570 | 4570 | 174 |
| 396 | 20241204 | 122800 | 1551968495 | 4570 | 4560 | 4570 | 4560 | 255 |
| 397 | 20241204 | 122700 | 1550805595 | 4560 | 4560 | 4560 | 4560 | 0 |
| 398 | 20241204 | 122600 | 1550805595 | 4560 | 4560 | 4560 | 4555 | 176 |
| 399 | 20241204 | 122500 | 1550003860 | 4555 | 4560 | 4560 | 4555 | 472 |
| 400 | 20241204 | 122400 | 1547853790 | 4560 | 4560 | 4560 | 4560 | 301 |
| 401 | 20241204 | 122300 | 1546481230 | 4580 | 4580 | 4580 | 4580 | 0 |
| 402 | 20241204 | 122200 | 1546481230 | 4580 | 4590 | 4590 | 4560 | 372 |
| 403 | 20241204 | 122100 | 1544784560 | 4575 | 4580 | 4580 | 4570 | 394 |
| 404 | 20241204 | 122000 | 1542981890 | 4580 | 4580 | 4580 | 4580 | 2 |
| 405 | 20241204 | 121900 | 1542972730 | 4570 | 4570 | 4590 | 4570 | 379 |
| 406 | 20241204 | 121800 | 1541240680 | 4570 | 4585 | 4585 | 4570 | 53 |
| 407 | 20241204 | 121700 | 1540998455 | 4590 | 4575 | 4590 | 4570 | 2086 |
| 408 | 20241204 | 121600 | 1531455890 | 4590 | 4575 | 4590 | 4575 | 597 |
| 409 | 20241204 | 121500 | 1528722590 | 4585 | 4585 | 4585 | 4585 | 104 |
| 410 | 20241204 | 121400 | 1528245750 | 4580 | 4585 | 4585 | 4575 | 524 |
| 411 | 20241204 | 121300 | 1525844780 | 4585 | 4575 | 4585 | 4575 | 493 |
| 412 | 20241204 | 121200 | 1523587685 | 4575 | 4570 | 4575 | 4570 | 237 |
| 413 | 20241204 | 121100 | 1522503970 | 4570 | 4570 | 4575 | 4570 | 600 |
| 414 | 20241204 | 121000 | 1519761965 | 4565 | 4570 | 4570 | 4565 | 409 |
| 415 | 20241204 | 120900 | 1517893270 | 4570 | 4565 | 4570 | 4565 | 196 |
| 416 | 20241204 | 120800 | 1516997995 | 4565 | 4565 | 4565 | 4545 | 1340 |
| 417 | 20241204 | 120700 | 1510894465 | 4565 | 4565 | 4565 | 4565 | 209 |
| 418 | 20241204 | 120600 | 1509940380 | 4565 | 4560 | 4565 | 4560 | 940 |
| 419 | 20241204 | 120500 | 1505653380 | 4560 | 4560 | 4560 | 4560 | 713 |
| 420 | 20241204 | 120400 | 1502402100 | 4560 | 4545 | 4560 | 4545 | 1421 |
| 421 | 20241204 | 120300 | 1495933180 | 4545 | 4545 | 4545 | 4545 | 91 |
| 422 | 20241204 | 120200 | 1495519585 | 4545 | 4520 | 4545 | 4520 | 704 |
| 423 | 20241204 | 120100 | 1492337480 | 4520 | 4525 | 4525 | 4520 | 100 |
| 424 | 20241204 | 120000 | 1491885340 | 4525 | 4525 | 4525 | 4525 | 735 |
| 425 | 20241204 | 115900 | 1488559465 | 4530 | 4530 | 4530 | 4530 | 1 |
| 426 | 20241204 | 115800 | 1488554935 | 4525 | 4525 | 4525 | 4525 | 30 |
| 427 | 20241204 | 115700 | 1488419185 | 4525 | 4525 | 4525 | 4525 | 186 |
| 428 | 20241204 | 115600 | 1487577535 | 4530 | 4535 | 4535 | 4530 | 1689 |
| 429 | 20241204 | 115500 | 1479920300 | 4535 | 4535 | 4535 | 4535 | 510 |
| 430 | 20241204 | 115400 | 1477607450 | 4535 | 4530 | 4535 | 4530 | 1106 |
| 431 | 20241204 | 115300 | 1472594130 | 4530 | 4530 | 4530 | 4530 | 1 |
| 432 | 20241204 | 115200 | 1472589600 | 4530 | 4530 | 4530 | 4530 | 0 |
| 433 | 20241204 | 115100 | 1472589600 | 4530 | 4530 | 4535 | 4530 | 213 |
| 434 | 20241204 | 115000 | 1471624655 | 4535 | 4530 | 4535 | 4530 | 149 |
| 435 | 20241204 | 114900 | 1470949675 | 4525 | 4510 | 4530 | 4505 | 265 |
| 436 | 20241204 | 114800 | 1469751140 | 4510 | 4520 | 4520 | 4510 | 1410 |
| 437 | 20241204 | 114700 | 1463382020 | 4510 | 4500 | 4510 | 4500 | 2155 |
| 438 | 20241204 | 114600 | 1453672820 | 4495 | 4495 | 4495 | 4495 | 93 |
| 439 | 20241204 | 114500 | 1453254785 | 4500 | 4485 | 4500 | 4485 | 734 |
| 440 | 20241204 | 114400 | 1449962720 | 4500 | 4495 | 4500 | 4485 | 111 |
| 441 | 20241204 | 114300 | 1449463990 | 4485 | 4495 | 4495 | 4485 | 102 |
| 442 | 20241204 | 114200 | 1449006330 | 4490 | 4480 | 4490 | 4480 | 1223 |
| 443 | 20241204 | 114100 | 1443527210 | 4480 | 4510 | 4510 | 4480 | 6195 |
| 444 | 20241204 | 114000 | 1415682615 | 4510 | 4510 | 4510 | 4510 | 314 |
| 445 | 20241204 | 113900 | 1414266475 | 4510 | 4515 | 4515 | 4510 | 161 |
| 446 | 20241204 | 113800 | 1413540210 | 4515 | 4515 | 4515 | 4515 | 29 |
| 447 | 20241204 | 113700 | 1413409275 | 4515 | 4515 | 4515 | 4515 | 0 |
| 448 | 20241204 | 113600 | 1413409275 | 4515 | 4515 | 4530 | 4515 | 28 |
| 449 | 20241204 | 113500 | 1413282840 | 4505 | 4505 | 4505 | 4505 | 250 |
| 450 | 20241204 | 113400 | 1412156590 | 4515 | 4510 | 4515 | 4500 | 6734 |
| 451 | 20241204 | 113300 | 1381835025 | 4510 | 4520 | 4520 | 4510 | 922 |
| 452 | 20241204 | 113200 | 1377672690 | 4515 | 4515 | 4515 | 4515 | 1 |
| 453 | 20241204 | 113100 | 1377668175 | 4515 | 4520 | 4520 | 4515 | 254 |
| 454 | 20241204 | 113000 | 1376521280 | 4520 | 4520 | 4520 | 4520 | 2930 |
| 455 | 20241204 | 112900 | 1363277680 | 4525 | 4520 | 4525 | 4520 | 100 |
| 456 | 20241204 | 112800 | 1362825215 | 4515 | 4530 | 4530 | 4515 | 1026 |
| 457 | 20241204 | 112700 | 1358185480 | 4530 | 4535 | 4535 | 4530 | 274 |
| 458 | 20241204 | 112600 | 1356944255 | 4535 | 4530 | 4535 | 4530 | 61 |
| 459 | 20241204 | 112500 | 1356667870 | 4530 | 4535 | 4535 | 4530 | 410 |
| 460 | 20241204 | 112400 | 1354810005 | 4530 | 4530 | 4530 | 4530 | 0 |
| 461 | 20241204 | 112300 | 1354810005 | 4530 | 4530 | 4530 | 4530 | 0 |
| 462 | 20241204 | 112200 | 1354810005 | 4530 | 4545 | 4545 | 4530 | 868 |
| 463 | 20241204 | 112100 | 1350875565 | 4535 | 4530 | 4535 | 4530 | 129 |
| 464 | 20241204 | 112000 | 1350291045 | 4530 | 4530 | 4530 | 4530 | 40 |
| 465 | 20241204 | 111900 | 1350109845 | 4530 | 4525 | 4530 | 4525 | 151 |
| 466 | 20241204 | 111800 | 1349426320 | 4530 | 4525 | 4530 | 4525 | 3254 |
| 467 | 20241204 | 111700 | 1334691970 | 4525 | 4540 | 4560 | 4525 | 3489 |
| 468 | 20241204 | 111600 | 1318881040 | 4540 | 4545 | 4560 | 4540 | 5956 |
| 469 | 20241204 | 111500 | 1291813565 | 4545 | 4555 | 4565 | 4545 | 1218 |
| 470 | 20241204 | 111400 | 1286271220 | 4555 | 4550 | 4555 | 4550 | 596 |
| 471 | 20241204 | 111300 | 1283558820 | 4550 | 4550 | 4550 | 4550 | 120 |
| 472 | 20241204 | 111200 | 1283012820 | 4550 | 4555 | 4555 | 4550 | 4236 |
| 473 | 20241204 | 111100 | 1263726850 | 4555 | 4570 | 4575 | 4555 | 1294 |
| 474 | 20241204 | 111000 | 1257828355 | 4560 | 4570 | 4570 | 4560 | 1477 |
| 475 | 20241204 | 110900 | 1251088505 | 4565 | 4570 | 4570 | 4565 | 439 |
| 476 | 20241204 | 110800 | 1249082815 | 4575 | 4575 | 4575 | 4575 | 8 |
| 477 | 20241204 | 110700 | 1249046215 | 4570 | 4570 | 4570 | 4570 | 130 |
| 478 | 20241204 | 110600 | 1248452115 | 4575 | 4570 | 4575 | 4570 | 22 |
| 479 | 20241204 | 110500 | 1248351480 | 4570 | 4570 | 4570 | 4570 | 687 |
| 480 | 20241204 | 110400 | 1245211890 | 4570 | 4575 | 4575 | 4570 | 412 |
| 481 | 20241204 | 110300 | 1243327400 | 4580 | 4575 | 4580 | 4575 | 304 |
| 482 | 20241204 | 110200 | 1241936330 | 4580 | 4580 | 4580 | 4580 | 527 |
| 483 | 20241204 | 110100 | 1239522670 | 4585 | 4575 | 4585 | 4575 | 901 |
| 484 | 20241204 | 110000 | 1235397595 | 4575 | 4575 | 4575 | 4575 | 485 |
| 485 | 20241204 | 105900 | 1233178720 | 4575 | 4575 | 4575 | 4575 | 118 |
| 486 | 20241204 | 105800 | 1232638870 | 4575 | 4585 | 4585 | 4570 | 1274 |
| 487 | 20241204 | 105700 | 1226810760 | 4575 | 4580 | 4580 | 4575 | 15 |
| 488 | 20241204 | 105600 | 1226742120 | 4575 | 4575 | 4575 | 4575 | 300 |
| 489 | 20241204 | 105500 | 1225369620 | 4600 | 4600 | 4600 | 4600 | 4 |
| 490 | 20241204 | 105400 | 1225351220 | 4570 | 4575 | 4575 | 4570 | 80 |
| 491 | 20241204 | 105300 | 1224985410 | 4590 | 4575 | 4590 | 4575 | 2378 |
| 492 | 20241204 | 105200 | 1214074595 | 4575 | 4575 | 4575 | 4560 | 2509 |
| 493 | 20241204 | 105100 | 1202620030 | 4580 | 4580 | 4580 | 4580 | 959 |
| 494 | 20241204 | 105000 | 1198227810 | 4580 | 4590 | 4590 | 4580 | 864 |
| 495 | 20241204 | 104900 | 1194270050 | 4590 | 4585 | 4590 | 4585 | 14 |
| 496 | 20241204 | 104800 | 1194205795 | 4595 | 4595 | 4595 | 4595 | 15 |
| 497 | 20241204 | 104700 | 1194136870 | 4595 | 4580 | 4595 | 4580 | 81 |
| 498 | 20241204 | 104600 | 1193765875 | 4595 | 4590 | 4595 | 4580 | 2268 |
| 499 | 20241204 | 104500 | 1183368365 | 4590 | 4595 | 4600 | 4590 | 1704 |
| 500 | 20241204 | 104400 | 1175543730 | 4600 | 4600 | 4600 | 4600 | 3166 |
| 501 | 20241204 | 104300 | 1160980130 | 4600 | 4605 | 4605 | 4600 | 3842 |
| 502 | 20241204 | 104200 | 1143303235 | 4605 | 4615 | 4615 | 4605 | 1807 |
| 503 | 20241204 | 104100 | 1134976890 | 4620 | 4625 | 4625 | 4620 | 3444 |
| 504 | 20241204 | 104000 | 1119064655 | 4625 | 4615 | 4625 | 4615 | 845 |
| 505 | 20241204 | 103900 | 1115159750 | 4620 | 4620 | 4620 | 4610 | 107 |
| 506 | 20241204 | 103800 | 1114666460 | 4610 | 4605 | 4610 | 4605 | 893 |
| 507 | 20241204 | 103700 | 1110553695 | 4605 | 4620 | 4620 | 4605 | 1164 |
| 508 | 20241204 | 103600 | 1105187160 | 4625 | 4605 | 4625 | 4605 | 121 |
| 509 | 20241204 | 103500 | 1104629535 | 4610 | 4610 | 4610 | 4610 | 13 |
| 510 | 20241204 | 103400 | 1104569605 | 4610 | 4610 | 4610 | 4610 | 0 |
| 511 | 20241204 | 103300 | 1104569605 | 4610 | 4615 | 4615 | 4610 | 1922 |
| 512 | 20241204 | 103200 | 1095705685 | 4610 | 4620 | 4620 | 4610 | 2109 |
| 513 | 20241204 | 103100 | 1085982675 | 4620 | 4610 | 4620 | 4610 | 491 |
| 514 | 20241204 | 103000 | 1083715695 | 4615 | 4630 | 4630 | 4615 | 210 |
| 515 | 20241204 | 102900 | 1082745755 | 4630 | 4615 | 4630 | 4610 | 914 |
| 516 | 20241204 | 102800 | 1078531950 | 4615 | 4630 | 4630 | 4615 | 296 |
| 517 | 20241204 | 102700 | 1077165405 | 4620 | 4650 | 4650 | 4605 | 7977 |
| 518 | 20241204 | 102600 | 1040230180 | 4655 | 4650 | 4655 | 4650 | 535 |
| 519 | 20241204 | 102500 | 1037742420 | 4655 | 4660 | 4660 | 4645 | 232 |
| 520 | 20241204 | 102400 | 1036664670 | 4655 | 4655 | 4655 | 4645 | 1219 |
| 521 | 20241204 | 102300 | 1030995125 | 4655 | 4660 | 4660 | 4655 | 461 |
| 522 | 20241204 | 102200 | 1028846965 | 4660 | 4660 | 4660 | 4630 | 2862 |
| 523 | 20241204 | 102100 | 1015567840 | 4645 | 4675 | 4675 | 4645 | 385 |
| 524 | 20241204 | 102000 | 1013777430 | 4645 | 4675 | 4675 | 4645 | 3895 |
| 525 | 20241204 | 101900 | 995665475 | 4660 | 4680 | 4680 | 4660 | 235 |
| 526 | 20241204 | 101800 | 994570320 | 4660 | 4665 | 4665 | 4650 | 2006 |
| 527 | 20241204 | 101700 | 985234990 | 4675 | 4675 | 4675 | 4675 | 114 |
| 528 | 20241204 | 101600 | 984702040 | 4660 | 4665 | 4680 | 4660 | 2121 |
| 529 | 20241204 | 101500 | 974810290 | 4680 | 4715 | 4715 | 4670 | 3995 |
| 530 | 20241204 | 101400 | 956136740 | 4680 | 4680 | 4680 | 4680 | 852 |
| 531 | 20241204 | 101300 | 952149380 | 4715 | 4715 | 4715 | 4680 | 2002 |
| 532 | 20241204 | 101200 | 942773330 | 4715 | 4715 | 4715 | 4715 | 1002 |
| 533 | 20241204 | 101100 | 938048900 | 4685 | 4700 | 4715 | 4685 | 55 |
| 534 | 20241204 | 101000 | 937790850 | 4700 | 4715 | 4715 | 4700 | 204 |
| 535 | 20241204 | 100900 | 936829020 | 4715 | 4715 | 4715 | 4715 | 2 |
| 536 | 20241204 | 100800 | 936819590 | 4685 | 4705 | 4715 | 4685 | 203 |
| 537 | 20241204 | 100700 | 935868180 | 4705 | 4690 | 4715 | 4685 | 908 |
| 538 | 20241204 | 100600 | 931613465 | 4690 | 4690 | 4690 | 4690 | 182 |
| 539 | 20241204 | 100500 | 930759885 | 4720 | 4725 | 4725 | 4685 | 2743 |
| 540 | 20241204 | 100400 | 917887380 | 4725 | 4720 | 4725 | 4710 | 1195 |
| 541 | 20241204 | 100300 | 912248995 | 4720 | 4690 | 4720 | 4690 | 2014 |
| 542 | 20241204 | 100200 | 902767905 | 4690 | 4700 | 4700 | 4685 | 145 |
| 543 | 20241204 | 100100 | 902088125 | 4685 | 4700 | 4700 | 4685 | 333 |
| 544 | 20241204 | 100000 | 900526350 | 4720 | 4700 | 4720 | 4700 | 777 |
| 545 | 20241204 | 095900 | 896868005 | 4710 | 4710 | 4710 | 4700 | 1823 |
| 546 | 20241204 | 095800 | 888299865 | 4700 | 4705 | 4705 | 4700 | 127 |
| 547 | 20241204 | 095700 | 887702830 | 4700 | 4705 | 4705 | 4665 | 1237 |
| 548 | 20241204 | 095600 | 881896940 | 4665 | 4710 | 4710 | 4665 | 1212 |
| 549 | 20241204 | 095500 | 876242035 | 4670 | 4725 | 4725 | 4670 | 2341 |
| 550 | 20241204 | 095400 | 865296070 | 4680 | 4725 | 4725 | 4680 | 4364 |
| 551 | 20241204 | 095300 | 844814685 | 4725 | 4725 | 4725 | 4725 | 32 |
| 552 | 20241204 | 095200 | 844663485 | 4725 | 4710 | 4725 | 4710 | 14 |
| 553 | 20241204 | 095100 | 844597470 | 4730 | 4730 | 4730 | 4730 | 1163 |
| 554 | 20241204 | 095000 | 839096480 | 4705 | 4725 | 4730 | 4705 | 284 |
| 555 | 20241204 | 094900 | 837754195 | 4700 | 4710 | 4715 | 4700 | 17 |
| 556 | 20241204 | 094800 | 837674195 | 4700 | 4735 | 4735 | 4700 | 1162 |
| 557 | 20241204 | 094700 | 832198165 | 4735 | 4715 | 4735 | 4715 | 436 |
| 558 | 20241204 | 094600 | 830136330 | 4715 | 4695 | 4715 | 4695 | 1682 |
| 559 | 20241204 | 094500 | 822219240 | 4685 | 4670 | 4685 | 4645 | 1812 |
| 560 | 20241204 | 094400 | 813736035 | 4680 | 4685 | 4685 | 4640 | 4492 |
| 561 | 20241204 | 094300 | 792797370 | 4665 | 4660 | 4680 | 4635 | 4234 |
| 562 | 20241204 | 094200 | 773057960 | 4635 | 4695 | 4695 | 4635 | 7658 |
| 563 | 20241204 | 094100 | 737307075 | 4695 | 4695 | 4705 | 4695 | 353 |
| 564 | 20241204 | 094000 | 735648840 | 4680 | 4705 | 4705 | 4680 | 8094 |
| 565 | 20241204 | 093900 | 697619510 | 4710 | 4735 | 4750 | 4710 | 6341 |
| 566 | 20241204 | 093800 | 667702660 | 4730 | 4735 | 4750 | 4730 | 588 |
| 567 | 20241204 | 093700 | 664918455 | 4735 | 4750 | 4750 | 4735 | 3777 |
| 568 | 20241204 | 093600 | 646990355 | 4750 | 4735 | 4750 | 4735 | 1707 |
| 569 | 20241204 | 093500 | 638886005 | 4735 | 4750 | 4750 | 4735 | 1220 |
| 570 | 20241204 | 093400 | 633098930 | 4750 | 4750 | 4750 | 4750 | 4 |
| 571 | 20241204 | 093300 | 633079930 | 4730 | 4725 | 4750 | 4715 | 1476 |
| 572 | 20241204 | 093200 | 626105855 | 4720 | 4735 | 4735 | 4720 | 664 |
| 573 | 20241204 | 093100 | 622967940 | 4725 | 4730 | 4735 | 4725 | 1407 |
| 574 | 20241204 | 093000 | 616319275 | 4735 | 4735 | 4750 | 4725 | 3271 |
| 575 | 20241204 | 092900 | 600842970 | 4735 | 4760 | 4760 | 4735 | 529 |
| 576 | 20241204 | 092800 | 598336360 | 4765 | 4755 | 4765 | 4730 | 1962 |
| 577 | 20241204 | 092700 | 589021915 | 4765 | 4765 | 4765 | 4765 | 201 |
| 578 | 20241204 | 092600 | 588064150 | 4765 | 4745 | 4765 | 4745 | 126 |
| 579 | 20241204 | 092500 | 587465995 | 4735 | 4740 | 4740 | 4730 | 1262 |
| 580 | 20241204 | 092400 | 581492905 | 4730 | 4765 | 4765 | 4730 | 4883 |
| 581 | 20241204 | 092300 | 558283415 | 4765 | 4770 | 4770 | 4765 | 755 |
| 582 | 20241204 | 092200 | 554684855 | 4770 | 4750 | 4790 | 4750 | 2189 |
| 583 | 20241204 | 092100 | 544235330 | 4755 | 4750 | 4755 | 4730 | 1191 |
| 584 | 20241204 | 092000 | 538581155 | 4730 | 4730 | 4735 | 4730 | 967 |
| 585 | 20241204 | 091900 | 534004895 | 4730 | 4705 | 4730 | 4705 | 851 |
| 586 | 20241204 | 091800 | 529980310 | 4730 | 4720 | 4730 | 4700 | 7416 |
| 587 | 20241204 | 091700 | 495086435 | 4705 | 4710 | 4730 | 4705 | 8509 |
| 588 | 20241204 | 091600 | 454960205 | 4715 | 4740 | 4740 | 4710 | 6964 |
| 589 | 20241204 | 091500 | 422080485 | 4720 | 4740 | 4750 | 4720 | 2955 |
| 590 | 20241204 | 091400 | 408081750 | 4740 | 4800 | 4800 | 4740 | 5079 |
| 591 | 20241204 | 091300 | 383854070 | 4800 | 4805 | 4805 | 4785 | 3314 |
| 592 | 20241204 | 091200 | 367987285 | 4790 | 4800 | 4805 | 4790 | 2217 |
| 593 | 20241204 | 091100 | 357354915 | 4800 | 4800 | 4805 | 4800 | 260 |
| 594 | 20241204 | 091000 | 356106815 | 4805 | 4815 | 4815 | 4800 | 4775 |
| 595 | 20241204 | 090900 | 333166470 | 4815 | 4795 | 4820 | 4795 | 5777 |
| 596 | 20241204 | 090800 | 305418395 | 4795 | 4825 | 4840 | 4790 | 4692 |
| 597 | 20241204 | 090700 | 282819000 | 4825 | 4810 | 4830 | 4790 | 2871 |
| 598 | 20241204 | 090600 | 269013385 | 4815 | 4800 | 4815 | 4785 | 1741 |
| 599 | 20241204 | 090500 | 260674585 | 4815 | 4830 | 4830 | 4790 | 6680 |
| 600 | 20241204 | 090400 | 228597605 | 4830 | 4845 | 4845 | 4805 | 4875 |
| 601 | 20241204 | 090300 | 205129650 | 4840 | 4805 | 4840 | 4790 | 5832 |
| 602 | 20241204 | 090200 | 177020940 | 4810 | 4765 | 4825 | 4740 | 6852 |
| 603 | 20241204 | 090100 | 144173385 | 4780 | 4710 | 4780 | 4710 | 5200 |
| 604 | 20241204 | 090000 | 119333710 | 4780 | 4710 | 4785 | 4705 | 24980 |