36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 211100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 9062 |
| 3 | 20241202 | 211000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20241202 | 210900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20241202 | 210800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20241202 | 210700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20241202 | 210600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20241202 | 210500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20241202 | 210400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20241202 | 210300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20241202 | 210200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20241202 | 210100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20241202 | 210000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20241202 | 205900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20241202 | 205800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20241202 | 205700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20241202 | 205600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20241202 | 205500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20241202 | 205400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20241202 | 205300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20241202 | 205200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20241202 | 205100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20241202 | 205000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20241202 | 204900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20241202 | 204800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20241202 | 204700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20241202 | 204600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20241202 | 204500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20241202 | 204400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20241202 | 204300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20241202 | 204200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20241202 | 204100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 9062 |
| 33 | 20241202 | 204000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20241202 | 203900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20241202 | 203800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20241202 | 203700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20241202 | 203600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20241202 | 203500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20241202 | 203400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20241202 | 203300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20241202 | 203200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20241202 | 203100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20241202 | 203000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20241202 | 202900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20241202 | 202800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20241202 | 202700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20241202 | 202600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20241202 | 202500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20241202 | 202400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20241202 | 202300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20241202 | 202200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20241202 | 202100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20241202 | 202000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20241202 | 201900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20241202 | 201800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20241202 | 201700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20241202 | 201600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20241202 | 201500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20241202 | 201400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20241202 | 201300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20241202 | 201200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20241202 | 201100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 9062 |
| 63 | 20241202 | 201000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20241202 | 200900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20241202 | 200800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20241202 | 200700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20241202 | 200600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20241202 | 200500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20241202 | 200400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20241202 | 200300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20241202 | 200200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20241202 | 200100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20241202 | 200000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20241202 | 195900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20241202 | 195800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20241202 | 195700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20241202 | 195600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20241202 | 195500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20241202 | 195400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20241202 | 195300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20241202 | 195200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20241202 | 195100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20241202 | 195000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20241202 | 194900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20241202 | 194800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20241202 | 194700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20241202 | 194600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20241202 | 194500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20241202 | 194400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20241202 | 194300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20241202 | 194200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20241202 | 194100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 9062 |
| 93 | 20241202 | 194000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20241202 | 193900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20241202 | 193800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20241202 | 193700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20241202 | 193600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20241202 | 193500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20241202 | 193400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20241202 | 193300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20241202 | 193200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20241202 | 193100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20241202 | 193000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20241202 | 192900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20241202 | 192800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20241202 | 192700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20241202 | 192600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20241202 | 192500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20241202 | 192400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20241202 | 192300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20241202 | 192200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20241202 | 192100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20241202 | 192000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20241202 | 191900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20241202 | 191800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20241202 | 191700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20241202 | 191600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20241202 | 191500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20241202 | 191400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20241202 | 191300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20241202 | 191200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20241202 | 191100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 9062 |
| 123 | 20241202 | 191000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20241202 | 190900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20241202 | 190800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20241202 | 190700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20241202 | 190600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20241202 | 190500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20241202 | 190400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20241202 | 190300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20241202 | 190200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20241202 | 190100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20241202 | 190000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20241202 | 185900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20241202 | 185800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20241202 | 185700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20241202 | 185600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20241202 | 185500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20241202 | 185400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20241202 | 185300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20241202 | 185200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20241202 | 185100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20241202 | 185000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20241202 | 184900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20241202 | 184800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20241202 | 184700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20241202 | 184600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20241202 | 184500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20241202 | 184400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20241202 | 184300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20241202 | 184200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20241202 | 184100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 9062 |
| 153 | 20241202 | 184000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20241202 | 183900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20241202 | 183800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20241202 | 183700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20241202 | 183600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20241202 | 183500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20241202 | 183400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20241202 | 183300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20241202 | 183200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20241202 | 183100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20241202 | 183000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20241202 | 182900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20241202 | 182800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20241202 | 182700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20241202 | 182600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20241202 | 182500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20241202 | 182400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20241202 | 182300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20241202 | 182200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20241202 | 182100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20241202 | 182000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20241202 | 181900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20241202 | 181800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20241202 | 181700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20241202 | 181600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20241202 | 181500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20241202 | 181400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20241202 | 181300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20241202 | 181200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20241202 | 181100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 9062 |
| 183 | 20241202 | 181000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20241202 | 180900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20241202 | 180800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20241202 | 180700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20241202 | 180600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20241202 | 180500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20241202 | 180400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20241202 | 180300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20241202 | 180200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20241202 | 180100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20241202 | 180000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20241202 | 175900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20241202 | 175800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20241202 | 175700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20241202 | 175600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20241202 | 175500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20241202 | 175400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20241202 | 175300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20241202 | 175200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20241202 | 175100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20241202 | 175000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20241202 | 174900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20241202 | 174800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20241202 | 174700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20241202 | 174600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20241202 | 174500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20241202 | 174400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20241202 | 174300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20241202 | 174200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20241202 | 174100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 9062 |
| 213 | 20241202 | 174000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20241202 | 173900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20241202 | 173800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20241202 | 173700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20241202 | 173600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20241202 | 173500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20241202 | 173400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20241202 | 173300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20241202 | 173200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20241202 | 173100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20241202 | 173000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20241202 | 172900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 225 | 20241202 | 172800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 226 | 20241202 | 172700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 227 | 20241202 | 172600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 228 | 20241202 | 172500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 229 | 20241202 | 172400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 230 | 20241202 | 172300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 231 | 20241202 | 172200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 232 | 20241202 | 172100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 233 | 20241202 | 172000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 234 | 20241202 | 171900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 235 | 20241202 | 171800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 236 | 20241202 | 171700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 237 | 20241202 | 171600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 238 | 20241202 | 171500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 239 | 20241202 | 171400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 240 | 20241202 | 171300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 241 | 20241202 | 171200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 242 | 20241202 | 171100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 9062 |
| 243 | 20241202 | 171000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 244 | 20241202 | 170900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 245 | 20241202 | 170800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 246 | 20241202 | 170700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 247 | 20241202 | 170600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 248 | 20241202 | 170500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 249 | 20241202 | 170400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 250 | 20241202 | 170300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 251 | 20241202 | 170200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 252 | 20241202 | 170100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 253 | 20241202 | 170000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 254 | 20241202 | 165900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 255 | 20241202 | 165800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 256 | 20241202 | 165700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 257 | 20241202 | 165600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 258 | 20241202 | 165500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 259 | 20241202 | 165400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 260 | 20241202 | 165300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 261 | 20241202 | 165200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 262 | 20241202 | 165100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 263 | 20241202 | 165000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 264 | 20241202 | 164900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 265 | 20241202 | 164800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 266 | 20241202 | 164700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 267 | 20241202 | 164600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 268 | 20241202 | 164500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 269 | 20241202 | 164400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 270 | 20241202 | 164300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 271 | 20241202 | 164200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 272 | 20241202 | 164100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 9062 |
| 273 | 20241202 | 164000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 274 | 20241202 | 163900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 275 | 20241202 | 163800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 276 | 20241202 | 163700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 277 | 20241202 | 163600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 278 | 20241202 | 163500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 279 | 20241202 | 163400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 280 | 20241202 | 163300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 281 | 20241202 | 163200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 282 | 20241202 | 163100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 283 | 20241202 | 163000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 284 | 20241202 | 162900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 285 | 20241202 | 162800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 286 | 20241202 | 162700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 287 | 20241202 | 162600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 288 | 20241202 | 162500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 289 | 20241202 | 162400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 290 | 20241202 | 162300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 291 | 20241202 | 162200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 292 | 20241202 | 162100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 293 | 20241202 | 162000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 294 | 20241202 | 161900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 295 | 20241202 | 161800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 296 | 20241202 | 161700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 297 | 20241202 | 161600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 298 | 20241202 | 161500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 299 | 20241202 | 161400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 300 | 20241202 | 161300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 301 | 20241202 | 161200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 302 | 20241202 | 161100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 9062 |
| 303 | 20241202 | 161000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 304 | 20241202 | 160900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 305 | 20241202 | 160800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 306 | 20241202 | 160700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 307 | 20241202 | 160600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 308 | 20241202 | 160500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 309 | 20241202 | 160400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 310 | 20241202 | 160300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 311 | 20241202 | 160200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 312 | 20241202 | 160100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 313 | 20241202 | 160000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 314 | 20241202 | 155900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 315 | 20241202 | 155800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 316 | 20241202 | 155700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 317 | 20241202 | 155600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 318 | 20241202 | 155500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 319 | 20241202 | 155400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 320 | 20241202 | 155300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 321 | 20241202 | 155200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 322 | 20241202 | 155100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 323 | 20241202 | 155000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 324 | 20241202 | 154900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 325 | 20241202 | 154800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 326 | 20241202 | 154700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 327 | 20241202 | 154600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 328 | 20241202 | 154500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 329 | 20241202 | 154400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 330 | 20241202 | 154300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 331 | 20241202 | 154200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 332 | 20241202 | 154100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 9062 |
| 333 | 20241202 | 154000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 334 | 20241202 | 153900 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 335 | 20241202 | 153800 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 336 | 20241202 | 153700 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 337 | 20241202 | 153600 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 338 | 20241202 | 153500 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 339 | 20241202 | 153400 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 340 | 20241202 | 153300 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 341 | 20241202 | 153200 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 342 | 20241202 | 153100 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 343 | 20241202 | 153000 | 1770593875 | 3465 | 3465 | 3465 | 3465 | 9062 |
| 344 | 20241202 | 152900 | 1739194045 | 3455 | 3455 | 3455 | 3455 | 0 |
| 345 | 20241202 | 152800 | 1739194045 | 3455 | 3455 | 3455 | 3455 | 0 |
| 346 | 20241202 | 152700 | 1739194045 | 3455 | 3455 | 3455 | 3455 | 0 |
| 347 | 20241202 | 152600 | 1739194045 | 3455 | 3455 | 3455 | 3455 | 0 |
| 348 | 20241202 | 152500 | 1739194045 | 3455 | 3455 | 3455 | 3455 | 0 |
| 349 | 20241202 | 152400 | 1739194045 | 3455 | 3455 | 3455 | 3455 | 0 |
| 350 | 20241202 | 152300 | 1739194045 | 3455 | 3455 | 3455 | 3455 | 0 |
| 351 | 20241202 | 152200 | 1739194045 | 3455 | 3455 | 3455 | 3455 | 0 |
| 352 | 20241202 | 152100 | 1739194045 | 3455 | 3455 | 3455 | 3455 | 0 |
| 353 | 20241202 | 152000 | 1739194045 | 3455 | 3455 | 3455 | 3455 | 0 |
| 354 | 20241202 | 151900 | 1739194045 | 3455 | 3460 | 3460 | 3435 | 219 |
| 355 | 20241202 | 151800 | 1738441330 | 3435 | 3460 | 3460 | 3435 | 3991 |
| 356 | 20241202 | 151700 | 1724728160 | 3435 | 3445 | 3445 | 3435 | 3424 |
| 357 | 20241202 | 151600 | 1712950835 | 3450 | 3445 | 3450 | 3445 | 354 |
| 358 | 20241202 | 151500 | 1711731105 | 3460 | 3460 | 3460 | 3445 | 436 |
| 359 | 20241202 | 151400 | 1710223835 | 3465 | 3460 | 3470 | 3460 | 1010 |
| 360 | 20241202 | 151300 | 1706723265 | 3460 | 3460 | 3460 | 3460 | 53 |
| 361 | 20241202 | 151200 | 1706539885 | 3440 | 3440 | 3440 | 3440 | 69 |
| 362 | 20241202 | 151100 | 1706302525 | 3440 | 3440 | 3440 | 3440 | 0 |
| 363 | 20241202 | 151000 | 1706302525 | 3440 | 3440 | 3440 | 3440 | 465 |
| 364 | 20241202 | 150900 | 1704702925 | 3440 | 3460 | 3460 | 3440 | 365 |
| 365 | 20241202 | 150800 | 1703447305 | 3465 | 3465 | 3465 | 3440 | 2177 |
| 366 | 20241202 | 150700 | 1695957765 | 3445 | 3470 | 3470 | 3445 | 422 |
| 367 | 20241202 | 150600 | 1694503800 | 3470 | 3445 | 3470 | 3445 | 1500 |
| 368 | 20241202 | 150500 | 1689300575 | 3445 | 3445 | 3470 | 3445 | 3418 |
| 369 | 20241202 | 150400 | 1677469880 | 3445 | 3460 | 3460 | 3445 | 1350 |
| 370 | 20241202 | 150300 | 1672812115 | 3460 | 3460 | 3460 | 3460 | 100 |
| 371 | 20241202 | 150200 | 1672466115 | 3455 | 3455 | 3455 | 3455 | 175 |
| 372 | 20241202 | 150100 | 1671861490 | 3450 | 3460 | 3460 | 3450 | 1941 |
| 373 | 20241202 | 150000 | 1665145640 | 3460 | 3465 | 3470 | 3450 | 532 |
| 374 | 20241202 | 145900 | 1663304160 | 3470 | 3465 | 3475 | 3465 | 248 |
| 375 | 20241202 | 145800 | 1662443740 | 3460 | 3460 | 3460 | 3460 | 301 |
| 376 | 20241202 | 145700 | 1661402280 | 3460 | 3460 | 3460 | 3460 | 57 |
| 377 | 20241202 | 145600 | 1661205060 | 3465 | 3465 | 3465 | 3465 | 117 |
| 378 | 20241202 | 145500 | 1660799655 | 3460 | 3445 | 3460 | 3445 | 514 |
| 379 | 20241202 | 145400 | 1659021590 | 3445 | 3440 | 3445 | 3440 | 752 |
| 380 | 20241202 | 145300 | 1656431640 | 3435 | 3435 | 3435 | 3435 | 0 |
| 381 | 20241202 | 145200 | 1656431640 | 3435 | 3435 | 3435 | 3435 | 0 |
| 382 | 20241202 | 145100 | 1656431640 | 3435 | 3435 | 3435 | 3435 | 0 |
| 383 | 20241202 | 145000 | 1656431640 | 3435 | 3435 | 3435 | 3435 | 100 |
| 384 | 20241202 | 144900 | 1656088140 | 3435 | 3445 | 3445 | 3435 | 24 |
| 385 | 20241202 | 144800 | 1656005560 | 3445 | 3435 | 3445 | 3435 | 18 |
| 386 | 20241202 | 144700 | 1655943650 | 3435 | 3435 | 3435 | 3435 | 284 |
| 387 | 20241202 | 144600 | 1654968110 | 3425 | 3425 | 3425 | 3425 | 0 |
| 388 | 20241202 | 144500 | 1654968110 | 3425 | 3430 | 3430 | 3425 | 33 |
| 389 | 20241202 | 144400 | 1654855080 | 3425 | 3425 | 3425 | 3425 | 438 |
| 390 | 20241202 | 144300 | 1653354930 | 3425 | 3430 | 3430 | 3425 | 1909 |
| 391 | 20241202 | 144200 | 1646815735 | 3430 | 3430 | 3430 | 3430 | 449 |
| 392 | 20241202 | 144100 | 1645275665 | 3435 | 3435 | 3435 | 3435 | 455 |
| 393 | 20241202 | 144000 | 1643712740 | 3430 | 3430 | 3430 | 3430 | 1221 |
| 394 | 20241202 | 143900 | 1639524710 | 3430 | 3430 | 3430 | 3430 | 300 |
| 395 | 20241202 | 143800 | 1638495710 | 3435 | 3435 | 3435 | 3435 | 304 |
| 396 | 20241202 | 143700 | 1637451470 | 3435 | 3435 | 3435 | 3435 | 200 |
| 397 | 20241202 | 143600 | 1636764470 | 3440 | 3440 | 3440 | 3440 | 1 |
| 398 | 20241202 | 143500 | 1636761030 | 3445 | 3445 | 3445 | 3445 | 13 |
| 399 | 20241202 | 143400 | 1636716245 | 3435 | 3440 | 3440 | 3435 | 5 |
| 400 | 20241202 | 143300 | 1636699055 | 3440 | 3440 | 3440 | 3440 | 27 |
| 401 | 20241202 | 143200 | 1636606175 | 3440 | 3440 | 3440 | 3440 | 752 |
| 402 | 20241202 | 143100 | 1634019295 | 3440 | 3440 | 3440 | 3440 | 134 |
| 403 | 20241202 | 143000 | 1633558335 | 3430 | 3440 | 3440 | 3430 | 1080 |
| 404 | 20241202 | 142900 | 1629849030 | 3445 | 3445 | 3445 | 3445 | 0 |
| 405 | 20241202 | 142800 | 1629849030 | 3445 | 3445 | 3445 | 3445 | 2 |
| 406 | 20241202 | 142700 | 1629842140 | 3440 | 3440 | 3440 | 3440 | 79 |
| 407 | 20241202 | 142600 | 1629570380 | 3440 | 3440 | 3440 | 3440 | 305 |
| 408 | 20241202 | 142500 | 1628521180 | 3440 | 3440 | 3440 | 3440 | 631 |
| 409 | 20241202 | 142400 | 1626350540 | 3430 | 3435 | 3435 | 3430 | 760 |
| 410 | 20241202 | 142300 | 1623740045 | 3435 | 3435 | 3435 | 3435 | 350 |
| 411 | 20241202 | 142200 | 1622537795 | 3440 | 3440 | 3440 | 3440 | 15 |
| 412 | 20241202 | 142100 | 1622486195 | 3440 | 3440 | 3440 | 3440 | 101 |
| 413 | 20241202 | 142000 | 1622138755 | 3440 | 3440 | 3440 | 3440 | 241 |
| 414 | 20241202 | 141900 | 1621309715 | 3440 | 3440 | 3440 | 3440 | 15 |
| 415 | 20241202 | 141800 | 1621258115 | 3440 | 3440 | 3440 | 3440 | 120 |
| 416 | 20241202 | 141700 | 1620845315 | 3440 | 3440 | 3440 | 3440 | 200 |
| 417 | 20241202 | 141600 | 1620157315 | 3425 | 3425 | 3425 | 3425 | 220 |
| 418 | 20241202 | 141500 | 1619403815 | 3425 | 3425 | 3425 | 3425 | 1 |
| 419 | 20241202 | 141400 | 1619400390 | 3425 | 3425 | 3425 | 3425 | 0 |
| 420 | 20241202 | 141300 | 1619400390 | 3425 | 3425 | 3425 | 3425 | 157 |
| 421 | 20241202 | 141200 | 1618862665 | 3425 | 3425 | 3425 | 3425 | 183 |
| 422 | 20241202 | 141100 | 1618235890 | 3430 | 3430 | 3430 | 3430 | 109 |
| 423 | 20241202 | 141000 | 1617862020 | 3430 | 3430 | 3430 | 3430 | 131 |
| 424 | 20241202 | 140900 | 1617412690 | 3430 | 3430 | 3430 | 3430 | 1 |
| 425 | 20241202 | 140800 | 1617409260 | 3430 | 3440 | 3440 | 3430 | 397 |
| 426 | 20241202 | 140700 | 1616047260 | 3440 | 3440 | 3440 | 3440 | 30 |
| 427 | 20241202 | 140600 | 1615944060 | 3440 | 3440 | 3440 | 3440 | 0 |
| 428 | 20241202 | 140500 | 1615944060 | 3440 | 3440 | 3440 | 3440 | 211 |
| 429 | 20241202 | 140400 | 1615218220 | 3440 | 3440 | 3440 | 3440 | 40 |
| 430 | 20241202 | 140300 | 1615080620 | 3440 | 3425 | 3440 | 3425 | 735 |
| 431 | 20241202 | 140200 | 1612561685 | 3425 | 3425 | 3425 | 3425 | 0 |
| 432 | 20241202 | 140100 | 1612561685 | 3425 | 3430 | 3430 | 3425 | 1158 |
| 433 | 20241202 | 140000 | 1608593735 | 3430 | 3430 | 3430 | 3430 | 3 |
| 434 | 20241202 | 135900 | 1608583445 | 3425 | 3425 | 3425 | 3425 | 0 |
| 435 | 20241202 | 135800 | 1608583445 | 3425 | 3430 | 3430 | 3425 | 1781 |
| 436 | 20241202 | 135700 | 1602483070 | 3440 | 3440 | 3440 | 3440 | 542 |
| 437 | 20241202 | 135600 | 1600618590 | 3430 | 3435 | 3435 | 3430 | 844 |
| 438 | 20241202 | 135500 | 1597720570 | 3440 | 3440 | 3440 | 3440 | 303 |
| 439 | 20241202 | 135400 | 1596678250 | 3440 | 3440 | 3440 | 3440 | 1 |
| 440 | 20241202 | 135300 | 1596674810 | 3440 | 3440 | 3440 | 3440 | 301 |
| 441 | 20241202 | 135200 | 1595639370 | 3440 | 3440 | 3440 | 3440 | 0 |
| 442 | 20241202 | 135100 | 1595639370 | 3440 | 3440 | 3440 | 3440 | 250 |
| 443 | 20241202 | 135000 | 1594779370 | 3440 | 3440 | 3440 | 3440 | 2192 |
| 444 | 20241202 | 134900 | 1587238890 | 3445 | 3445 | 3445 | 3445 | 564 |
| 445 | 20241202 | 134800 | 1585295910 | 3445 | 3445 | 3445 | 3445 | 0 |
| 446 | 20241202 | 134700 | 1585295910 | 3445 | 3445 | 3445 | 3445 | 1182 |
| 447 | 20241202 | 134600 | 1581223920 | 3445 | 3445 | 3445 | 3445 | 300 |
| 448 | 20241202 | 134500 | 1580190420 | 3440 | 3440 | 3440 | 3440 | 158 |
| 449 | 20241202 | 134400 | 1579646900 | 3440 | 3440 | 3440 | 3440 | 482 |
| 450 | 20241202 | 134300 | 1577988820 | 3445 | 3445 | 3445 | 3445 | 0 |
| 451 | 20241202 | 134200 | 1577988820 | 3445 | 3445 | 3445 | 3445 | 124 |
| 452 | 20241202 | 134100 | 1577561640 | 3435 | 3435 | 3435 | 3435 | 2 |
| 453 | 20241202 | 134000 | 1577554770 | 3435 | 3435 | 3435 | 3435 | 0 |
| 454 | 20241202 | 133900 | 1577554770 | 3435 | 3440 | 3445 | 3435 | 921 |
| 455 | 20241202 | 133800 | 1574389835 | 3445 | 3445 | 3445 | 3445 | 156 |
| 456 | 20241202 | 133700 | 1573852415 | 3445 | 3455 | 3455 | 3445 | 152 |
| 457 | 20241202 | 133600 | 1573328275 | 3455 | 3455 | 3455 | 3455 | 0 |
| 458 | 20241202 | 133500 | 1573328275 | 3455 | 3455 | 3455 | 3455 | 60 |
| 459 | 20241202 | 133400 | 1573120975 | 3455 | 3455 | 3455 | 3455 | 187 |
| 460 | 20241202 | 133300 | 1572474890 | 3445 | 3435 | 3460 | 3435 | 3329 |
| 461 | 20241202 | 133200 | 1561019910 | 3435 | 3435 | 3435 | 3425 | 1207 |
| 462 | 20241202 | 133100 | 1556874065 | 3440 | 3440 | 3440 | 3440 | 16 |
| 463 | 20241202 | 133000 | 1556819025 | 3440 | 3440 | 3440 | 3440 | 140 |
| 464 | 20241202 | 132900 | 1556337425 | 3425 | 3425 | 3425 | 3425 | 1030 |
| 465 | 20241202 | 132800 | 1552809675 | 3425 | 3425 | 3425 | 3425 | 19 |
| 466 | 20241202 | 132700 | 1552744600 | 3425 | 3425 | 3425 | 3425 | 0 |
| 467 | 20241202 | 132600 | 1552744600 | 3425 | 3425 | 3425 | 3425 | 31 |
| 468 | 20241202 | 132500 | 1552638425 | 3425 | 3440 | 3440 | 3425 | 21 |
| 469 | 20241202 | 132400 | 1552566200 | 3425 | 3420 | 3425 | 3420 | 400 |
| 470 | 20241202 | 132300 | 1551196215 | 3420 | 3415 | 3420 | 3415 | 1198 |
| 471 | 20241202 | 132200 | 1547105010 | 3410 | 3410 | 3410 | 3410 | 1078 |
| 472 | 20241202 | 132100 | 1543429030 | 3415 | 3415 | 3415 | 3415 | 1320 |
| 473 | 20241202 | 132000 | 1538921230 | 3415 | 3415 | 3415 | 3410 | 64 |
| 474 | 20241202 | 131900 | 1538702675 | 3415 | 3415 | 3415 | 3415 | 1459 |
| 475 | 20241202 | 131800 | 1533720190 | 3425 | 3425 | 3425 | 3425 | 51 |
| 476 | 20241202 | 131700 | 1533545515 | 3405 | 3415 | 3415 | 3405 | 2389 |
| 477 | 20241202 | 131600 | 1525391800 | 3405 | 3410 | 3410 | 3405 | 474 |
| 478 | 20241202 | 131500 | 1523776910 | 3405 | 3405 | 3405 | 3405 | 118 |
| 479 | 20241202 | 131400 | 1523375120 | 3405 | 3410 | 3410 | 3405 | 453 |
| 480 | 20241202 | 131300 | 1521832505 | 3405 | 3415 | 3415 | 3405 | 290 |
| 481 | 20241202 | 131200 | 1520843325 | 3410 | 3415 | 3415 | 3410 | 218 |
| 482 | 20241202 | 131100 | 1520099435 | 3415 | 3400 | 3415 | 3400 | 419 |
| 483 | 20241202 | 131000 | 1518670335 | 3400 | 3400 | 3400 | 3400 | 248 |
| 484 | 20241202 | 130900 | 1517827135 | 3415 | 3415 | 3415 | 3415 | 12 |
| 485 | 20241202 | 130800 | 1517786155 | 3400 | 3405 | 3405 | 3400 | 755 |
| 486 | 20241202 | 130700 | 1515218265 | 3405 | 3405 | 3405 | 3405 | 8 |
| 487 | 20241202 | 130600 | 1515191025 | 3405 | 3405 | 3405 | 3405 | 2100 |
| 488 | 20241202 | 130500 | 1508040525 | 3405 | 3405 | 3405 | 3405 | 320 |
| 489 | 20241202 | 130400 | 1506950925 | 3405 | 3415 | 3415 | 3405 | 1652 |
| 490 | 20241202 | 130300 | 1501318645 | 3415 | 3420 | 3420 | 3415 | 1048 |
| 491 | 20241202 | 130200 | 1497738225 | 3420 | 3420 | 3420 | 3420 | 0 |
| 492 | 20241202 | 130100 | 1497738225 | 3420 | 3420 | 3420 | 3420 | 0 |
| 493 | 20241202 | 130000 | 1497738225 | 3420 | 3420 | 3420 | 3420 | 1 |
| 494 | 20241202 | 125900 | 1497734805 | 3425 | 3420 | 3425 | 3420 | 374 |
| 495 | 20241202 | 125800 | 1496455620 | 3420 | 3420 | 3420 | 3420 | 166 |
| 496 | 20241202 | 125700 | 1495887900 | 3420 | 3420 | 3425 | 3420 | 1913 |
| 497 | 20241202 | 125600 | 1489343320 | 3415 | 3415 | 3415 | 3415 | 0 |
| 498 | 20241202 | 125500 | 1489343320 | 3415 | 3415 | 3415 | 3410 | 1439 |
| 499 | 20241202 | 125400 | 1484429285 | 3415 | 3410 | 3415 | 3410 | 694 |
| 500 | 20241202 | 125300 | 1482062015 | 3410 | 3410 | 3410 | 3410 | 0 |
| 501 | 20241202 | 125200 | 1482062015 | 3410 | 3420 | 3420 | 3410 | 134 |
| 502 | 20241202 | 125100 | 1481605065 | 3405 | 3405 | 3405 | 3405 | 1 |
| 503 | 20241202 | 125000 | 1481601660 | 3415 | 3410 | 3420 | 3405 | 1112 |
| 504 | 20241202 | 124900 | 1477810305 | 3410 | 3415 | 3415 | 3410 | 191 |
| 505 | 20241202 | 124800 | 1477158825 | 3420 | 3420 | 3420 | 3420 | 3 |
| 506 | 20241202 | 124700 | 1477148565 | 3420 | 3420 | 3420 | 3420 | 10 |
| 507 | 20241202 | 124600 | 1477114365 | 3420 | 3420 | 3420 | 3420 | 0 |
| 508 | 20241202 | 124500 | 1477114365 | 3420 | 3425 | 3425 | 3420 | 177 |
| 509 | 20241202 | 124400 | 1476508160 | 3425 | 3410 | 3425 | 3410 | 334 |
| 510 | 20241202 | 124300 | 1475364225 | 3410 | 3410 | 3415 | 3410 | 2683 |
| 511 | 20241202 | 124200 | 1466209120 | 3415 | 3410 | 3415 | 3410 | 785 |
| 512 | 20241202 | 124100 | 1463532100 | 3410 | 3410 | 3415 | 3410 | 941 |
| 513 | 20241202 | 124000 | 1460320785 | 3410 | 3420 | 3420 | 3410 | 3282 |
| 514 | 20241202 | 123900 | 1449106650 | 3420 | 3435 | 3435 | 3420 | 6796 |
| 515 | 20241202 | 123800 | 1425836980 | 3435 | 3435 | 3435 | 3435 | 100 |
| 516 | 20241202 | 123700 | 1425493480 | 3440 | 3430 | 3440 | 3430 | 58 |
| 517 | 20241202 | 123600 | 1425294440 | 3430 | 3440 | 3440 | 3430 | 30 |
| 518 | 20241202 | 123500 | 1425191440 | 3445 | 3430 | 3445 | 3430 | 2 |
| 519 | 20241202 | 123400 | 1425184565 | 3430 | 3430 | 3430 | 3430 | 0 |
| 520 | 20241202 | 123300 | 1425184565 | 3430 | 3440 | 3445 | 3430 | 244 |
| 521 | 20241202 | 123200 | 1424345445 | 3435 | 3435 | 3435 | 3435 | 780 |
| 522 | 20241202 | 123100 | 1421666145 | 3440 | 3445 | 3445 | 3440 | 287 |
| 523 | 20241202 | 123000 | 1420678770 | 3445 | 3435 | 3445 | 3435 | 253 |
| 524 | 20241202 | 122900 | 1419809675 | 3435 | 3445 | 3445 | 3435 | 817 |
| 525 | 20241202 | 122800 | 1417000515 | 3450 | 3450 | 3450 | 3450 | 34 |
| 526 | 20241202 | 122700 | 1416883215 | 3450 | 3450 | 3450 | 3450 | 1008 |
| 527 | 20241202 | 122600 | 1413405615 | 3450 | 3450 | 3450 | 3450 | 100 |
| 528 | 20241202 | 122500 | 1413060615 | 3455 | 3455 | 3455 | 3455 | 0 |
| 529 | 20241202 | 122400 | 1413060615 | 3455 | 3455 | 3455 | 3455 | 5 |
| 530 | 20241202 | 122300 | 1413043340 | 3460 | 3460 | 3460 | 3460 | 40 |
| 531 | 20241202 | 122200 | 1412904940 | 3460 | 3460 | 3460 | 3460 | 7 |
| 532 | 20241202 | 122100 | 1412880720 | 3460 | 3460 | 3460 | 3460 | 100 |
| 533 | 20241202 | 122000 | 1412534720 | 3460 | 3460 | 3460 | 3460 | 50 |
| 534 | 20241202 | 121900 | 1412361720 | 3455 | 3455 | 3455 | 3455 | 851 |
| 535 | 20241202 | 121800 | 1409421515 | 3455 | 3455 | 3455 | 3455 | 140 |
| 536 | 20241202 | 121700 | 1408937815 | 3450 | 3450 | 3450 | 3450 | 0 |
| 537 | 20241202 | 121600 | 1408937815 | 3450 | 3450 | 3450 | 3450 | 219 |
| 538 | 20241202 | 121500 | 1408182265 | 3450 | 3440 | 3450 | 3440 | 483 |
| 539 | 20241202 | 121400 | 1406520645 | 3450 | 3450 | 3450 | 3450 | 220 |
| 540 | 20241202 | 121300 | 1405761645 | 3445 | 3445 | 3445 | 3445 | 50 |
| 541 | 20241202 | 121200 | 1405589395 | 3445 | 3445 | 3445 | 3445 | 3 |
| 542 | 20241202 | 121100 | 1405579060 | 3430 | 3435 | 3435 | 3430 | 263 |
| 543 | 20241202 | 121000 | 1404676470 | 3430 | 3430 | 3430 | 3430 | 444 |
| 544 | 20241202 | 120900 | 1403153550 | 3430 | 3445 | 3445 | 3430 | 2343 |
| 545 | 20241202 | 120800 | 1395109980 | 3440 | 3445 | 3445 | 3440 | 500 |
| 546 | 20241202 | 120700 | 1393389640 | 3445 | 3455 | 3455 | 3445 | 662 |
| 547 | 20241202 | 120600 | 1391106000 | 3465 | 3465 | 3465 | 3465 | 0 |
| 548 | 20241202 | 120500 | 1391106000 | 3465 | 3460 | 3465 | 3460 | 628 |
| 549 | 20241202 | 120400 | 1388933090 | 3460 | 3465 | 3465 | 3460 | 409 |
| 550 | 20241202 | 120300 | 1387516680 | 3465 | 3465 | 3465 | 3465 | 0 |
| 551 | 20241202 | 120200 | 1387516680 | 3465 | 3465 | 3465 | 3465 | 0 |
| 552 | 20241202 | 120100 | 1387516680 | 3465 | 3465 | 3465 | 3465 | 301 |
| 553 | 20241202 | 120000 | 1386473715 | 3460 | 3460 | 3460 | 3460 | 865 |
| 554 | 20241202 | 115900 | 1383480815 | 3480 | 3480 | 3480 | 3480 | 0 |
| 555 | 20241202 | 115800 | 1383480815 | 3480 | 3480 | 3480 | 3480 | 57 |
| 556 | 20241202 | 115700 | 1383282455 | 3480 | 3480 | 3480 | 3480 | 404 |
| 557 | 20241202 | 115600 | 1381876535 | 3480 | 3460 | 3480 | 3460 | 22 |
| 558 | 20241202 | 115500 | 1381800355 | 3460 | 3460 | 3460 | 3460 | 290 |
| 559 | 20241202 | 115400 | 1380796955 | 3455 | 3455 | 3455 | 3455 | 11 |
| 560 | 20241202 | 115300 | 1380758950 | 3455 | 3480 | 3480 | 3455 | 638 |
| 561 | 20241202 | 115200 | 1378553055 | 3455 | 3475 | 3480 | 3455 | 11 |
| 562 | 20241202 | 115100 | 1378514805 | 3460 | 3460 | 3460 | 3460 | 190 |
| 563 | 20241202 | 115000 | 1377857405 | 3460 | 3460 | 3460 | 3460 | 40 |
| 564 | 20241202 | 114900 | 1377719005 | 3460 | 3460 | 3460 | 3460 | 0 |
| 565 | 20241202 | 114800 | 1377719005 | 3460 | 3460 | 3460 | 3460 | 113 |
| 566 | 20241202 | 114700 | 1377328025 | 3460 | 3460 | 3460 | 3460 | 0 |
| 567 | 20241202 | 114600 | 1377328025 | 3460 | 3460 | 3460 | 3460 | 2 |
| 568 | 20241202 | 114500 | 1377321105 | 3455 | 3455 | 3455 | 3455 | 0 |
| 569 | 20241202 | 114400 | 1377321105 | 3455 | 3455 | 3455 | 3455 | 0 |
| 570 | 20241202 | 114300 | 1377321105 | 3455 | 3450 | 3455 | 3450 | 88 |
| 571 | 20241202 | 114200 | 1377017450 | 3450 | 3455 | 3455 | 3450 | 932 |
| 572 | 20241202 | 114100 | 1373798265 | 3460 | 3460 | 3460 | 3460 | 0 |
| 573 | 20241202 | 114000 | 1373798265 | 3460 | 3460 | 3460 | 3460 | 291 |
| 574 | 20241202 | 113900 | 1372791405 | 3460 | 3460 | 3460 | 3460 | 154 |
| 575 | 20241202 | 113800 | 1372258565 | 3460 | 3460 | 3460 | 3460 | 150 |
| 576 | 20241202 | 113700 | 1371739565 | 3460 | 3480 | 3480 | 3460 | 250 |
| 577 | 20241202 | 113600 | 1370873425 | 3480 | 3480 | 3480 | 3480 | 10 |
| 578 | 20241202 | 113500 | 1370838625 | 3480 | 3480 | 3480 | 3480 | 369 |
| 579 | 20241202 | 113400 | 1369554505 | 3480 | 3470 | 3480 | 3470 | 33 |
| 580 | 20241202 | 113300 | 1369439975 | 3460 | 3460 | 3460 | 3460 | 0 |
| 581 | 20241202 | 113200 | 1369439975 | 3460 | 3470 | 3470 | 3460 | 228 |
| 582 | 20241202 | 113100 | 1368648915 | 3475 | 3475 | 3475 | 3475 | 1 |
| 583 | 20241202 | 113000 | 1368645440 | 3480 | 3480 | 3480 | 3480 | 0 |
| 584 | 20241202 | 112900 | 1368645440 | 3480 | 3475 | 3480 | 3475 | 260 |
| 585 | 20241202 | 112800 | 1367741740 | 3475 | 3475 | 3475 | 3475 | 136 |
| 586 | 20241202 | 112700 | 1367269140 | 3475 | 3475 | 3475 | 3475 | 1 |
| 587 | 20241202 | 112600 | 1367265665 | 3475 | 3475 | 3475 | 3475 | 10 |
| 588 | 20241202 | 112500 | 1367230915 | 3450 | 3450 | 3450 | 3450 | 241 |
| 589 | 20241202 | 112400 | 1366399465 | 3445 | 3450 | 3450 | 3445 | 74 |
| 590 | 20241202 | 112300 | 1366144185 | 3450 | 3450 | 3450 | 3450 | 1 |
| 591 | 20241202 | 112200 | 1366140735 | 3450 | 3450 | 3450 | 3450 | 339 |
| 592 | 20241202 | 112100 | 1364971185 | 3450 | 3450 | 3450 | 3450 | 31 |
| 593 | 20241202 | 112000 | 1364864235 | 3485 | 3485 | 3485 | 3485 | 2 |
| 594 | 20241202 | 111900 | 1364857265 | 3490 | 3450 | 3490 | 3450 | 11 |
| 595 | 20241202 | 111800 | 1364818915 | 3450 | 3495 | 3495 | 3450 | 2851 |
| 596 | 20241202 | 111700 | 1354946650 | 3495 | 3495 | 3495 | 3495 | 6 |
| 597 | 20241202 | 111600 | 1354925680 | 3470 | 3470 | 3470 | 3465 | 386 |
| 598 | 20241202 | 111500 | 1353587185 | 3495 | 3490 | 3495 | 3490 | 102 |
| 599 | 20241202 | 111400 | 1353230700 | 3480 | 3490 | 3490 | 3480 | 324 |
| 600 | 20241202 | 111300 | 1352100980 | 3495 | 3495 | 3495 | 3490 | 258 |
| 601 | 20241202 | 111200 | 1351199760 | 3495 | 3480 | 3495 | 3480 | 221 |
| 602 | 20241202 | 111100 | 1350428630 | 3480 | 3480 | 3480 | 3480 | 166 |
| 603 | 20241202 | 111000 | 1349850950 | 3480 | 3475 | 3480 | 3475 | 256 |
| 604 | 20241202 | 110900 | 1348960590 | 3475 | 3475 | 3475 | 3475 | 110 |
| 605 | 20241202 | 110800 | 1348578340 | 3450 | 3450 | 3450 | 3450 | 0 |
| 606 | 20241202 | 110700 | 1348578340 | 3450 | 3475 | 3475 | 3450 | 114 |
| 607 | 20241202 | 110600 | 1348184790 | 3450 | 3460 | 3475 | 3450 | 92 |
| 608 | 20241202 | 110500 | 1347866945 | 3455 | 3485 | 3485 | 3455 | 72 |
| 609 | 20241202 | 110400 | 1347618125 | 3455 | 3455 | 3455 | 3455 | 0 |
| 610 | 20241202 | 110300 | 1347618125 | 3455 | 3450 | 3455 | 3450 | 3 |
| 611 | 20241202 | 110200 | 1347607770 | 3450 | 3450 | 3450 | 3450 | 502 |
| 612 | 20241202 | 110100 | 1345875870 | 3455 | 3470 | 3470 | 3450 | 357 |
| 613 | 20241202 | 110000 | 1344641525 | 3470 | 3490 | 3490 | 3470 | 113 |
| 614 | 20241202 | 105900 | 1344249195 | 3480 | 3480 | 3480 | 3480 | 716 |
| 615 | 20241202 | 105800 | 1341757515 | 3480 | 3475 | 3480 | 3475 | 873 |
| 616 | 20241202 | 105700 | 1338719965 | 3480 | 3465 | 3485 | 3440 | 1215 |
| 617 | 20241202 | 105600 | 1334535295 | 3445 | 3445 | 3445 | 3445 | 2 |
| 618 | 20241202 | 105500 | 1334528405 | 3445 | 3455 | 3455 | 3445 | 1342 |
| 619 | 20241202 | 105400 | 1329905205 | 3445 | 3465 | 3465 | 3445 | 338 |
| 620 | 20241202 | 105300 | 1328740695 | 3445 | 3465 | 3470 | 3445 | 2188 |
| 621 | 20241202 | 105200 | 1321192985 | 3465 | 3470 | 3470 | 3465 | 15 |
| 622 | 20241202 | 105100 | 1321140985 | 3475 | 3500 | 3500 | 3450 | 1956 |
| 623 | 20241202 | 105000 | 1314354720 | 3500 | 3500 | 3500 | 3500 | 650 |
| 624 | 20241202 | 104900 | 1312079720 | 3495 | 3495 | 3495 | 3495 | 130 |
| 625 | 20241202 | 104800 | 1311625370 | 3495 | 3495 | 3495 | 3495 | 248 |
| 626 | 20241202 | 104700 | 1310758610 | 3495 | 3495 | 3495 | 3495 | 18 |
| 627 | 20241202 | 104600 | 1310695700 | 3490 | 3490 | 3490 | 3465 | 1252 |
| 628 | 20241202 | 104500 | 1306354750 | 3490 | 3475 | 3490 | 3470 | 572 |
| 629 | 20241202 | 104400 | 1304367965 | 3475 | 3485 | 3505 | 3475 | 452 |
| 630 | 20241202 | 104300 | 1302795350 | 3485 | 3505 | 3505 | 3485 | 1626 |
| 631 | 20241202 | 104200 | 1297107390 | 3505 | 3505 | 3510 | 3500 | 1894 |
| 632 | 20241202 | 104100 | 1290467600 | 3505 | 3505 | 3505 | 3490 | 361 |
| 633 | 20241202 | 104000 | 1289202490 | 3490 | 3500 | 3500 | 3490 | 1949 |
| 634 | 20241202 | 103900 | 1282383890 | 3500 | 3485 | 3505 | 3485 | 7042 |
| 635 | 20241202 | 103800 | 1257799145 | 3485 | 3475 | 3485 | 3475 | 2824 |
| 636 | 20241202 | 103700 | 1247969320 | 3465 | 3470 | 3475 | 3465 | 472 |
| 637 | 20241202 | 103600 | 1246330165 | 3475 | 3470 | 3475 | 3470 | 840 |
| 638 | 20241202 | 103500 | 1243411650 | 3470 | 3470 | 3475 | 3465 | 1687 |
| 639 | 20241202 | 103400 | 1237558140 | 3475 | 3475 | 3475 | 3475 | 741 |
| 640 | 20241202 | 103300 | 1234983165 | 3460 | 3460 | 3470 | 3460 | 5482 |
| 641 | 20241202 | 103200 | 1215992145 | 3455 | 3455 | 3460 | 3455 | 518 |
| 642 | 20241202 | 103100 | 1214201955 | 3455 | 3455 | 3455 | 3455 | 201 |
| 643 | 20241202 | 103000 | 1213507500 | 3455 | 3450 | 3455 | 3450 | 1111 |
| 644 | 20241202 | 102900 | 1209673085 | 3450 | 3450 | 3450 | 3450 | 11 |
| 645 | 20241202 | 102800 | 1209635135 | 3450 | 3450 | 3450 | 3450 | 1 |
| 646 | 20241202 | 102700 | 1209631685 | 3450 | 3450 | 3450 | 3450 | 131 |
| 647 | 20241202 | 102600 | 1209179735 | 3450 | 3445 | 3450 | 3445 | 1004 |
| 648 | 20241202 | 102500 | 1205720935 | 3445 | 3445 | 3445 | 3445 | 6441 |
| 649 | 20241202 | 102400 | 1183531690 | 3445 | 3445 | 3445 | 3440 | 1344 |
| 650 | 20241202 | 102300 | 1178904660 | 3445 | 3445 | 3445 | 3445 | 295 |
| 651 | 20241202 | 102200 | 1177888385 | 3445 | 3445 | 3445 | 3445 | 100 |
| 652 | 20241202 | 102100 | 1177543885 | 3445 | 3445 | 3445 | 3445 | 502 |
| 653 | 20241202 | 102000 | 1175814495 | 3440 | 3440 | 3440 | 3440 | 792 |
| 654 | 20241202 | 101900 | 1173090015 | 3445 | 3440 | 3445 | 3440 | 401 |
| 655 | 20241202 | 101800 | 1171710085 | 3440 | 3440 | 3440 | 3440 | 855 |
| 656 | 20241202 | 101700 | 1168768885 | 3420 | 3425 | 3425 | 3420 | 30 |
| 657 | 20241202 | 101600 | 1168666235 | 3420 | 3420 | 3435 | 3420 | 1560 |
| 658 | 20241202 | 101500 | 1163320520 | 3420 | 3440 | 3440 | 3420 | 1807 |
| 659 | 20241202 | 101400 | 1157132675 | 3430 | 3440 | 3440 | 3425 | 2372 |
| 660 | 20241202 | 101300 | 1148998215 | 3440 | 3440 | 3440 | 3435 | 1074 |
| 661 | 20241202 | 101200 | 1145303810 | 3435 | 3435 | 3435 | 3435 | 295 |
| 662 | 20241202 | 101100 | 1144290485 | 3430 | 3430 | 3430 | 3430 | 51 |
| 663 | 20241202 | 101000 | 1144115555 | 3440 | 3425 | 3440 | 3425 | 711 |
| 664 | 20241202 | 100900 | 1141676020 | 3425 | 3430 | 3435 | 3425 | 3666 |
| 665 | 20241202 | 100800 | 1129091440 | 3420 | 3420 | 3420 | 3415 | 2842 |
| 666 | 20241202 | 100700 | 1119383170 | 3420 | 3430 | 3430 | 3420 | 3396 |
| 667 | 20241202 | 100600 | 1107768810 | 3430 | 3430 | 3435 | 3420 | 2578 |
| 668 | 20241202 | 100500 | 1098929715 | 3430 | 3425 | 3435 | 3420 | 841 |
| 669 | 20241202 | 100400 | 1096043255 | 3425 | 3420 | 3435 | 3415 | 2445 |
| 670 | 20241202 | 100300 | 1087685595 | 3435 | 3425 | 3445 | 3415 | 2784 |
| 671 | 20241202 | 100200 | 1078162810 | 3425 | 3445 | 3445 | 3425 | 3844 |
| 672 | 20241202 | 100100 | 1064959835 | 3445 | 3455 | 3460 | 3435 | 9346 |
| 673 | 20241202 | 100000 | 1032772990 | 3455 | 3455 | 3460 | 3455 | 360 |
| 674 | 20241202 | 095900 | 1031529185 | 3455 | 3450 | 3460 | 3450 | 3307 |
| 675 | 20241202 | 095800 | 1020116875 | 3450 | 3465 | 3465 | 3450 | 8188 |
| 676 | 20241202 | 095700 | 991830120 | 3465 | 3465 | 3465 | 3460 | 2750 |
| 677 | 20241202 | 095600 | 982307360 | 3470 | 3480 | 3480 | 3460 | 11275 |
| 678 | 20241202 | 095500 | 943192420 | 3480 | 3480 | 3480 | 3475 | 549 |
| 679 | 20241202 | 095400 | 941283815 | 3475 | 3490 | 3490 | 3475 | 326 |
| 680 | 20241202 | 095300 | 940150320 | 3470 | 3470 | 3490 | 3470 | 700 |
| 681 | 20241202 | 095200 | 937720700 | 3490 | 3475 | 3495 | 3470 | 350 |
| 682 | 20241202 | 095100 | 936505790 | 3475 | 3475 | 3495 | 3470 | 851 |
| 683 | 20241202 | 095000 | 933548390 | 3475 | 3475 | 3495 | 3475 | 344 |
| 684 | 20241202 | 094900 | 932352175 | 3495 | 3465 | 3495 | 3465 | 1172 |
| 685 | 20241202 | 094800 | 928270810 | 3465 | 3470 | 3485 | 3465 | 894 |
| 686 | 20241202 | 094700 | 925169235 | 3470 | 3465 | 3485 | 3465 | 1240 |
| 687 | 20241202 | 094600 | 920866360 | 3465 | 3470 | 3485 | 3460 | 1718 |
| 688 | 20241202 | 094500 | 914910285 | 3470 | 3470 | 3485 | 3470 | 424 |
| 689 | 20241202 | 094400 | 913438960 | 3470 | 3470 | 3480 | 3465 | 721 |
| 690 | 20241202 | 094300 | 910936010 | 3465 | 3485 | 3485 | 3465 | 4617 |
| 691 | 20241202 | 094200 | 894875850 | 3485 | 3495 | 3495 | 3485 | 976 |
| 692 | 20241202 | 094100 | 891469525 | 3490 | 3480 | 3500 | 3480 | 834 |
| 693 | 20241202 | 094000 | 888564785 | 3500 | 3490 | 3500 | 3480 | 1798 |
| 694 | 20241202 | 093900 | 882281495 | 3485 | 3460 | 3485 | 3460 | 2835 |
| 695 | 20241202 | 093800 | 872460240 | 3460 | 3465 | 3480 | 3460 | 2529 |
| 696 | 20241202 | 093700 | 863698570 | 3475 | 3490 | 3500 | 3470 | 11373 |
| 697 | 20241202 | 093600 | 824134475 | 3500 | 3495 | 3500 | 3490 | 1090 |
| 698 | 20241202 | 093500 | 820327255 | 3500 | 3490 | 3500 | 3490 | 583 |
| 699 | 20241202 | 093400 | 818292225 | 3490 | 3495 | 3500 | 3490 | 4654 |
| 700 | 20241202 | 093300 | 802040950 | 3500 | 3500 | 3520 | 3500 | 5101 |
| 701 | 20241202 | 093200 | 784163025 | 3500 | 3500 | 3500 | 3495 | 1849 |
| 702 | 20241202 | 093100 | 777691640 | 3500 | 3500 | 3505 | 3495 | 2106 |
| 703 | 20241202 | 093000 | 770322925 | 3495 | 3495 | 3505 | 3495 | 2764 |
| 704 | 20241202 | 092900 | 760658625 | 3510 | 3490 | 3520 | 3490 | 3395 |
| 705 | 20241202 | 092800 | 748785425 | 3495 | 3500 | 3500 | 3490 | 1256 |
| 706 | 20241202 | 092700 | 744395570 | 3500 | 3500 | 3510 | 3495 | 785 |
| 707 | 20241202 | 092600 | 741647975 | 3510 | 3495 | 3520 | 3495 | 500 |
| 708 | 20241202 | 092500 | 739894955 | 3505 | 3490 | 3505 | 3490 | 1983 |
| 709 | 20241202 | 092400 | 732951760 | 3505 | 3515 | 3520 | 3485 | 11209 |
| 710 | 20241202 | 092300 | 693701250 | 3530 | 3520 | 3530 | 3515 | 1125 |
| 711 | 20241202 | 092200 | 689745200 | 3510 | 3520 | 3530 | 3510 | 5675 |
| 712 | 20241202 | 092100 | 669781190 | 3520 | 3540 | 3545 | 3520 | 4249 |
| 713 | 20241202 | 092000 | 654812820 | 3545 | 3550 | 3550 | 3520 | 15720 |
| 714 | 20241202 | 091900 | 599266325 | 3550 | 3550 | 3555 | 3545 | 1760 |
| 715 | 20241202 | 091800 | 593018805 | 3550 | 3550 | 3560 | 3545 | 4250 |
| 716 | 20241202 | 091700 | 577927025 | 3590 | 3575 | 3590 | 3555 | 1608 |
| 717 | 20241202 | 091600 | 572196315 | 3595 | 3565 | 3595 | 3565 | 2754 |
| 718 | 20241202 | 091500 | 562340380 | 3565 | 3570 | 3585 | 3565 | 2315 |
| 719 | 20241202 | 091400 | 554057510 | 3585 | 3570 | 3595 | 3555 | 3040 |
| 720 | 20241202 | 091300 | 543158250 | 3595 | 3570 | 3625 | 3540 | 6069 |
| 721 | 20241202 | 091200 | 521454930 | 3570 | 3560 | 3590 | 3550 | 4056 |
| 722 | 20241202 | 091100 | 506946705 | 3560 | 3560 | 3565 | 3530 | 14744 |
| 723 | 20241202 | 091000 | 454546865 | 3560 | 3585 | 3600 | 3560 | 4716 |
| 724 | 20241202 | 090900 | 437697230 | 3585 | 3645 | 3645 | 3575 | 6231 |
| 725 | 20241202 | 090800 | 415280960 | 3610 | 3620 | 3665 | 3585 | 4963 |
| 726 | 20241202 | 090700 | 397291310 | 3615 | 3590 | 3620 | 3575 | 4549 |
| 727 | 20241202 | 090600 | 380994130 | 3585 | 3590 | 3620 | 3580 | 5549 |
| 728 | 20241202 | 090500 | 361040430 | 3605 | 3610 | 3625 | 3585 | 5632 |
| 729 | 20241202 | 090400 | 340748075 | 3610 | 3610 | 3665 | 3600 | 4958 |
| 730 | 20241202 | 090300 | 322838925 | 3600 | 3695 | 3705 | 3600 | 9772 |
| 731 | 20241202 | 090200 | 287178195 | 3695 | 3675 | 3715 | 3630 | 9039 |
| 732 | 20241202 | 090100 | 253926630 | 3675 | 3565 | 3675 | 3530 | 30805 |
| 733 | 20241202 | 090000 | 142793675 | 3535 | 3550 | 3585 | 3520 | 39966 |