29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 184400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 2236 |
| 3 | 20241204 | 184300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20241204 | 184200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20241204 | 184100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20241204 | 184000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20241204 | 183900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20241204 | 183800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20241204 | 183700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20241204 | 183600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20241204 | 183500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20241204 | 183400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20241204 | 183300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20241204 | 183200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20241204 | 183100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20241204 | 183000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20241204 | 182900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20241204 | 182800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20241204 | 182700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20241204 | 182600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20241204 | 182500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20241204 | 182400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20241204 | 182300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20241204 | 182200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20241204 | 182100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20241204 | 182000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20241204 | 181900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20241204 | 181800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20241204 | 181700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20241204 | 181600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20241204 | 181500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20241204 | 181400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 2236 |
| 33 | 20241204 | 181300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20241204 | 181200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20241204 | 181100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20241204 | 181000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20241204 | 180900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20241204 | 180800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20241204 | 180700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20241204 | 180600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20241204 | 180500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20241204 | 180400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20241204 | 180300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20241204 | 180200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20241204 | 180100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20241204 | 180000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20241204 | 175900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20241204 | 175800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20241204 | 175700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20241204 | 175600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20241204 | 175500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20241204 | 175400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20241204 | 175300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20241204 | 175200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20241204 | 175100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20241204 | 175000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20241204 | 174900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20241204 | 174800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20241204 | 174700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20241204 | 174600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20241204 | 174500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20241204 | 174400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 2236 |
| 63 | 20241204 | 174300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20241204 | 174200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20241204 | 174100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20241204 | 174000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20241204 | 173900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20241204 | 173800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20241204 | 173700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20241204 | 173600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20241204 | 173500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20241204 | 173400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20241204 | 173300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20241204 | 173200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20241204 | 173100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20241204 | 173000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20241204 | 172900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20241204 | 172800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20241204 | 172700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20241204 | 172600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20241204 | 172500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20241204 | 172400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20241204 | 172300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20241204 | 172200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20241204 | 172100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20241204 | 172000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20241204 | 171900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20241204 | 171800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20241204 | 171700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20241204 | 171600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20241204 | 171500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20241204 | 171400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 2236 |
| 93 | 20241204 | 171300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20241204 | 171200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20241204 | 171100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20241204 | 171000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20241204 | 170900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20241204 | 170800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20241204 | 170700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20241204 | 170600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20241204 | 170500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20241204 | 170400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20241204 | 170300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20241204 | 170200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20241204 | 170100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20241204 | 170000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20241204 | 165900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20241204 | 165800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20241204 | 165700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20241204 | 165600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20241204 | 165500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20241204 | 165400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20241204 | 165300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20241204 | 165200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20241204 | 165100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20241204 | 165000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20241204 | 164900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20241204 | 164800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20241204 | 164700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20241204 | 164600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20241204 | 164500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20241204 | 164400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 2236 |
| 123 | 20241204 | 164300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20241204 | 164200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20241204 | 164100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20241204 | 164000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20241204 | 163900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20241204 | 163800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20241204 | 163700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20241204 | 163600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20241204 | 163500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20241204 | 163400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20241204 | 163300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20241204 | 163200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20241204 | 163100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20241204 | 163000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20241204 | 162900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20241204 | 162800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20241204 | 162700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20241204 | 162600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20241204 | 162500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20241204 | 162400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20241204 | 162300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20241204 | 162200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20241204 | 162100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20241204 | 162000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20241204 | 161900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20241204 | 161800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20241204 | 161700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20241204 | 161600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20241204 | 161500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20241204 | 161400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 2236 |
| 153 | 20241204 | 161300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20241204 | 161200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20241204 | 161100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20241204 | 161000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20241204 | 160900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20241204 | 160800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20241204 | 160700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20241204 | 160600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20241204 | 160500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20241204 | 160400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20241204 | 160300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20241204 | 160200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20241204 | 160100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20241204 | 160000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20241204 | 155900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20241204 | 155800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20241204 | 155700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20241204 | 155600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20241204 | 155500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20241204 | 155400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20241204 | 155300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20241204 | 155200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20241204 | 155100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20241204 | 155000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20241204 | 154900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20241204 | 154800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20241204 | 154700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20241204 | 154600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20241204 | 154500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20241204 | 154400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 2236 |
| 183 | 20241204 | 154300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20241204 | 154200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20241204 | 154100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20241204 | 154000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20241204 | 153900 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20241204 | 153800 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20241204 | 153700 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20241204 | 153600 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20241204 | 153500 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20241204 | 153400 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20241204 | 153300 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20241204 | 153200 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20241204 | 153100 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20241204 | 153000 | 1787523835 | 3890 | 3890 | 3890 | 3890 | 2236 |
| 197 | 20241204 | 152900 | 1778825795 | 3885 | 3885 | 3885 | 3885 | 0 |
| 198 | 20241204 | 152800 | 1778825795 | 3885 | 3885 | 3885 | 3885 | 0 |
| 199 | 20241204 | 152700 | 1778825795 | 3885 | 3885 | 3885 | 3885 | 0 |
| 200 | 20241204 | 152600 | 1778825795 | 3885 | 3885 | 3885 | 3885 | 0 |
| 201 | 20241204 | 152500 | 1778825795 | 3885 | 3885 | 3885 | 3885 | 0 |
| 202 | 20241204 | 152400 | 1778825795 | 3885 | 3885 | 3885 | 3885 | 0 |
| 203 | 20241204 | 152300 | 1778825795 | 3885 | 3885 | 3885 | 3885 | 0 |
| 204 | 20241204 | 152200 | 1778825795 | 3885 | 3885 | 3885 | 3885 | 0 |
| 205 | 20241204 | 152100 | 1778825795 | 3885 | 3885 | 3885 | 3885 | 0 |
| 206 | 20241204 | 152000 | 1778825795 | 3885 | 3885 | 3885 | 3885 | 0 |
| 207 | 20241204 | 151900 | 1778825795 | 3885 | 3885 | 3885 | 3880 | 312 |
| 208 | 20241204 | 151800 | 1777614675 | 3890 | 3885 | 3890 | 3885 | 3212 |
| 209 | 20241204 | 151700 | 1765121040 | 3890 | 3885 | 3890 | 3885 | 3000 |
| 210 | 20241204 | 151600 | 1753453540 | 3890 | 3890 | 3890 | 3890 | 2527 |
| 211 | 20241204 | 151500 | 1743623510 | 3895 | 3895 | 3895 | 3895 | 1 |
| 212 | 20241204 | 151400 | 1743619615 | 3880 | 3885 | 3885 | 3880 | 11782 |
| 213 | 20241204 | 151300 | 1697855455 | 3885 | 3890 | 3890 | 3885 | 2700 |
| 214 | 20241204 | 151200 | 1687365530 | 3890 | 3890 | 3890 | 3890 | 500 |
| 215 | 20241204 | 151100 | 1685420530 | 3895 | 3890 | 3895 | 3890 | 192 |
| 216 | 20241204 | 151000 | 1684673090 | 3890 | 3890 | 3890 | 3890 | 1699 |
| 217 | 20241204 | 150900 | 1678063980 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20241204 | 150800 | 1678063980 | 3890 | 3890 | 3890 | 3890 | 105 |
| 219 | 20241204 | 150700 | 1677655530 | 3890 | 3895 | 3895 | 3890 | 680 |
| 220 | 20241204 | 150600 | 1675007180 | 3895 | 3895 | 3895 | 3895 | 459 |
| 221 | 20241204 | 150500 | 1673219375 | 3895 | 3895 | 3895 | 3895 | 1 |
| 222 | 20241204 | 150400 | 1673215480 | 3890 | 3890 | 3890 | 3890 | 2276 |
| 223 | 20241204 | 150300 | 1664361840 | 3895 | 3895 | 3895 | 3895 | 100 |
| 224 | 20241204 | 150200 | 1663972340 | 3895 | 3895 | 3895 | 3895 | 363 |
| 225 | 20241204 | 150100 | 1662558455 | 3895 | 3895 | 3895 | 3895 | 0 |
| 226 | 20241204 | 150000 | 1662558455 | 3895 | 3895 | 3895 | 3895 | 28 |
| 227 | 20241204 | 145900 | 1662449395 | 3895 | 3895 | 3895 | 3895 | 20 |
| 228 | 20241204 | 145800 | 1662371495 | 3895 | 3895 | 3895 | 3895 | 2263 |
| 229 | 20241204 | 145700 | 1653557110 | 3900 | 3900 | 3900 | 3900 | 220 |
| 230 | 20241204 | 145600 | 1652699110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 231 | 20241204 | 145500 | 1652699110 | 3900 | 3900 | 3900 | 3900 | 229 |
| 232 | 20241204 | 145400 | 1651806010 | 3900 | 3900 | 3900 | 3900 | 200 |
| 233 | 20241204 | 145300 | 1651026010 | 3900 | 3900 | 3900 | 3900 | 140 |
| 234 | 20241204 | 145200 | 1650480010 | 3905 | 3905 | 3905 | 3905 | 1 |
| 235 | 20241204 | 145100 | 1650476105 | 3905 | 3905 | 3905 | 3905 | 12 |
| 236 | 20241204 | 145000 | 1650429245 | 3905 | 3905 | 3905 | 3905 | 4 |
| 237 | 20241204 | 144900 | 1650413625 | 3905 | 3905 | 3905 | 3905 | 0 |
| 238 | 20241204 | 144800 | 1650413625 | 3905 | 3905 | 3905 | 3905 | 1 |
| 239 | 20241204 | 144700 | 1650409720 | 3895 | 3895 | 3895 | 3895 | 74 |
| 240 | 20241204 | 144600 | 1650121490 | 3895 | 3895 | 3895 | 3895 | 0 |
| 241 | 20241204 | 144500 | 1650121490 | 3895 | 3900 | 3900 | 3895 | 50 |
| 242 | 20241204 | 144400 | 1649926635 | 3905 | 3905 | 3905 | 3905 | 1 |
| 243 | 20241204 | 144300 | 1649922730 | 3900 | 3900 | 3900 | 3900 | 0 |
| 244 | 20241204 | 144200 | 1649922730 | 3900 | 3900 | 3900 | 3900 | 2 |
| 245 | 20241204 | 144100 | 1649914930 | 3900 | 3890 | 3900 | 3890 | 456 |
| 246 | 20241204 | 144000 | 1648136670 | 3900 | 3900 | 3900 | 3900 | 4 |
| 247 | 20241204 | 143900 | 1648121070 | 3890 | 3895 | 3895 | 3890 | 751 |
| 248 | 20241204 | 143800 | 1645195930 | 3900 | 3900 | 3900 | 3900 | 1 |
| 249 | 20241204 | 143700 | 1645192030 | 3900 | 3900 | 3900 | 3900 | 53 |
| 250 | 20241204 | 143600 | 1644985330 | 3900 | 3900 | 3900 | 3900 | 15 |
| 251 | 20241204 | 143500 | 1644926830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 252 | 20241204 | 143400 | 1644926830 | 3900 | 3900 | 3900 | 3900 | 4 |
| 253 | 20241204 | 143300 | 1644911230 | 3895 | 3895 | 3895 | 3895 | 824 |
| 254 | 20241204 | 143200 | 1641701750 | 3895 | 3900 | 3900 | 3895 | 60 |
| 255 | 20241204 | 143100 | 1641467800 | 3890 | 3900 | 3900 | 3890 | 261 |
| 256 | 20241204 | 143000 | 1640452380 | 3900 | 3885 | 3900 | 3885 | 612 |
| 257 | 20241204 | 142900 | 1638074670 | 3900 | 3900 | 3900 | 3900 | 50 |
| 258 | 20241204 | 142800 | 1637879670 | 3885 | 3885 | 3885 | 3885 | 0 |
| 259 | 20241204 | 142700 | 1637879670 | 3885 | 3885 | 3885 | 3885 | 184 |
| 260 | 20241204 | 142600 | 1637164830 | 3885 | 3885 | 3885 | 3885 | 100 |
| 261 | 20241204 | 142500 | 1636776330 | 3885 | 3885 | 3900 | 3880 | 282 |
| 262 | 20241204 | 142400 | 1635680675 | 3900 | 3900 | 3900 | 3900 | 50 |
| 263 | 20241204 | 142300 | 1635485675 | 3900 | 3900 | 3900 | 3900 | 192 |
| 264 | 20241204 | 142200 | 1634736875 | 3900 | 3900 | 3900 | 3900 | 18 |
| 265 | 20241204 | 142100 | 1634666675 | 3900 | 3880 | 3900 | 3880 | 115 |
| 266 | 20241204 | 142000 | 1634218475 | 3890 | 3895 | 3895 | 3880 | 494 |
| 267 | 20241204 | 141900 | 1632299295 | 3895 | 3895 | 3895 | 3895 | 517 |
| 268 | 20241204 | 141800 | 1630285580 | 3895 | 3895 | 3895 | 3895 | 0 |
| 269 | 20241204 | 141700 | 1630285580 | 3895 | 3895 | 3895 | 3895 | 308 |
| 270 | 20241204 | 141600 | 1629085920 | 3895 | 3895 | 3895 | 3895 | 500 |
| 271 | 20241204 | 141500 | 1627138420 | 3895 | 3895 | 3895 | 3880 | 471 |
| 272 | 20241204 | 141400 | 1625310415 | 3900 | 3900 | 3905 | 3900 | 3020 |
| 273 | 20241204 | 141300 | 1613532315 | 3880 | 3880 | 3880 | 3880 | 0 |
| 274 | 20241204 | 141200 | 1613532315 | 3880 | 3880 | 3880 | 3880 | 0 |
| 275 | 20241204 | 141100 | 1613532315 | 3880 | 3900 | 3900 | 3880 | 3838 |
| 276 | 20241204 | 141000 | 1598624220 | 3890 | 3890 | 3890 | 3890 | 275 |
| 277 | 20241204 | 140900 | 1597554470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 278 | 20241204 | 140800 | 1597554470 | 3895 | 3900 | 3900 | 3895 | 365 |
| 279 | 20241204 | 140700 | 1596132790 | 3890 | 3895 | 3895 | 3890 | 326 |
| 280 | 20241204 | 140600 | 1594863270 | 3905 | 3905 | 3905 | 3905 | 0 |
| 281 | 20241204 | 140500 | 1594863270 | 3905 | 3900 | 3905 | 3890 | 5779 |
| 282 | 20241204 | 140400 | 1572369250 | 3905 | 3905 | 3905 | 3905 | 257 |
| 283 | 20241204 | 140300 | 1571365665 | 3895 | 3895 | 3895 | 3895 | 4768 |
| 284 | 20241204 | 140200 | 1552794305 | 3895 | 3895 | 3895 | 3895 | 0 |
| 285 | 20241204 | 140100 | 1552794305 | 3895 | 3895 | 3895 | 3895 | 92 |
| 286 | 20241204 | 140000 | 1552435965 | 3895 | 3895 | 3900 | 3895 | 1300 |
| 287 | 20241204 | 135900 | 1547370635 | 3900 | 3900 | 3900 | 3900 | 2003 |
| 288 | 20241204 | 135800 | 1539558935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 289 | 20241204 | 135700 | 1539558935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 290 | 20241204 | 135600 | 1539558935 | 3900 | 3900 | 3900 | 3900 | 5 |
| 291 | 20241204 | 135500 | 1539539435 | 3900 | 3895 | 3900 | 3895 | 269 |
| 292 | 20241204 | 135400 | 1538491675 | 3900 | 3900 | 3900 | 3900 | 12 |
| 293 | 20241204 | 135300 | 1538444875 | 3900 | 3900 | 3900 | 3900 | 100 |
| 294 | 20241204 | 135200 | 1538054875 | 3900 | 3900 | 3900 | 3900 | 1300 |
| 295 | 20241204 | 135100 | 1532984875 | 3900 | 3900 | 3900 | 3900 | 20 |
| 296 | 20241204 | 135000 | 1532906875 | 3895 | 3895 | 3895 | 3895 | 764 |
| 297 | 20241204 | 134900 | 1529931095 | 3900 | 3900 | 3900 | 3900 | 200 |
| 298 | 20241204 | 134800 | 1529151095 | 3900 | 3900 | 3900 | 3900 | 0 |
| 299 | 20241204 | 134700 | 1529151095 | 3900 | 3900 | 3900 | 3900 | 0 |
| 300 | 20241204 | 134600 | 1529151095 | 3900 | 3900 | 3900 | 3900 | 752 |
| 301 | 20241204 | 134500 | 1526218295 | 3900 | 3900 | 3910 | 3900 | 10192 |
| 302 | 20241204 | 134400 | 1486467995 | 3910 | 3910 | 3910 | 3910 | 100 |
| 303 | 20241204 | 134300 | 1486076995 | 3910 | 3910 | 3910 | 3910 | 303 |
| 304 | 20241204 | 134200 | 1484892265 | 3910 | 3905 | 3910 | 3905 | 4748 |
| 305 | 20241204 | 134100 | 1466351305 | 3905 | 3905 | 3905 | 3905 | 2600 |
| 306 | 20241204 | 134000 | 1456198305 | 3905 | 3905 | 3905 | 3905 | 335 |
| 307 | 20241204 | 133900 | 1454890130 | 3905 | 3905 | 3905 | 3905 | 0 |
| 308 | 20241204 | 133800 | 1454890130 | 3905 | 3905 | 3905 | 3905 | 50 |
| 309 | 20241204 | 133700 | 1454694880 | 3915 | 3915 | 3915 | 3915 | 0 |
| 310 | 20241204 | 133600 | 1454694880 | 3915 | 3915 | 3915 | 3915 | 0 |
| 311 | 20241204 | 133500 | 1454694880 | 3915 | 3910 | 3915 | 3905 | 791 |
| 312 | 20241204 | 133400 | 1451604725 | 3915 | 3915 | 3915 | 3915 | 0 |
| 313 | 20241204 | 133300 | 1451604725 | 3915 | 3915 | 3915 | 3915 | 0 |
| 314 | 20241204 | 133200 | 1451604725 | 3915 | 3915 | 3915 | 3910 | 302 |
| 315 | 20241204 | 133100 | 1450423895 | 3910 | 3910 | 3910 | 3910 | 8 |
| 316 | 20241204 | 133000 | 1450392615 | 3905 | 3905 | 3905 | 3905 | 655 |
| 317 | 20241204 | 132900 | 1447834840 | 3905 | 3905 | 3905 | 3905 | 200 |
| 318 | 20241204 | 132800 | 1447053840 | 3910 | 3910 | 3910 | 3910 | 2 |
| 319 | 20241204 | 132700 | 1447046020 | 3910 | 3910 | 3910 | 3910 | 0 |
| 320 | 20241204 | 132600 | 1447046020 | 3910 | 3910 | 3910 | 3910 | 57 |
| 321 | 20241204 | 132500 | 1446823150 | 3910 | 3910 | 3910 | 3910 | 298 |
| 322 | 20241204 | 132400 | 1445657970 | 3910 | 3915 | 3915 | 3910 | 100 |
| 323 | 20241204 | 132300 | 1445266845 | 3910 | 3910 | 3910 | 3910 | 0 |
| 324 | 20241204 | 132200 | 1445266845 | 3910 | 3910 | 3910 | 3910 | 0 |
| 325 | 20241204 | 132100 | 1445266845 | 3910 | 3910 | 3910 | 3910 | 0 |
| 326 | 20241204 | 132000 | 1445266845 | 3910 | 3915 | 3915 | 3910 | 761 |
| 327 | 20241204 | 131900 | 1442291130 | 3920 | 3920 | 3920 | 3920 | 1 |
| 328 | 20241204 | 131800 | 1442287210 | 3910 | 3915 | 3915 | 3910 | 66 |
| 329 | 20241204 | 131700 | 1442028870 | 3910 | 3910 | 3910 | 3910 | 499 |
| 330 | 20241204 | 131600 | 1440077780 | 3910 | 3910 | 3910 | 3910 | 200 |
| 331 | 20241204 | 131500 | 1439295780 | 3910 | 3915 | 3915 | 3910 | 753 |
| 332 | 20241204 | 131400 | 1436351015 | 3915 | 3915 | 3915 | 3915 | 0 |
| 333 | 20241204 | 131300 | 1436351015 | 3915 | 3915 | 3915 | 3915 | 20 |
| 334 | 20241204 | 131200 | 1436272715 | 3915 | 3915 | 3915 | 3915 | 0 |
| 335 | 20241204 | 131100 | 1436272715 | 3915 | 3915 | 3915 | 3915 | 137 |
| 336 | 20241204 | 131000 | 1435736360 | 3915 | 3915 | 3915 | 3915 | 563 |
| 337 | 20241204 | 130900 | 1433532215 | 3920 | 3920 | 3920 | 3920 | 0 |
| 338 | 20241204 | 130800 | 1433532215 | 3920 | 3920 | 3920 | 3920 | 0 |
| 339 | 20241204 | 130700 | 1433532215 | 3920 | 3920 | 3920 | 3920 | 1 |
| 340 | 20241204 | 130600 | 1433528295 | 3905 | 3905 | 3905 | 3905 | 0 |
| 341 | 20241204 | 130500 | 1433528295 | 3905 | 3910 | 3910 | 3905 | 757 |
| 342 | 20241204 | 130400 | 1430572110 | 3915 | 3915 | 3915 | 3915 | 253 |
| 343 | 20241204 | 130300 | 1429581615 | 3915 | 3915 | 3915 | 3915 | 0 |
| 344 | 20241204 | 130200 | 1429581615 | 3915 | 3915 | 3915 | 3915 | 0 |
| 345 | 20241204 | 130100 | 1429581615 | 3915 | 3915 | 3915 | 3915 | 0 |
| 346 | 20241204 | 130000 | 1429581615 | 3915 | 3910 | 3915 | 3905 | 657 |
| 347 | 20241204 | 125900 | 1427015330 | 3910 | 3910 | 3910 | 3910 | 345 |
| 348 | 20241204 | 125800 | 1425666380 | 3910 | 3905 | 3910 | 3905 | 2280 |
| 349 | 20241204 | 125700 | 1416758870 | 3905 | 3905 | 3905 | 3905 | 4 |
| 350 | 20241204 | 125600 | 1416743250 | 3900 | 3900 | 3900 | 3900 | 200 |
| 351 | 20241204 | 125500 | 1415963250 | 3895 | 3900 | 3905 | 3895 | 315 |
| 352 | 20241204 | 125400 | 1414735210 | 3900 | 3900 | 3900 | 3900 | 300 |
| 353 | 20241204 | 125300 | 1413565210 | 3900 | 3900 | 3900 | 3900 | 113 |
| 354 | 20241204 | 125200 | 1413124510 | 3900 | 3895 | 3900 | 3895 | 494 |
| 355 | 20241204 | 125100 | 1411200375 | 3895 | 3900 | 3900 | 3895 | 196 |
| 356 | 20241204 | 125000 | 1410436010 | 3900 | 3895 | 3900 | 3885 | 759 |
| 357 | 20241204 | 124900 | 1407484295 | 3900 | 3900 | 3900 | 3900 | 1 |
| 358 | 20241204 | 124800 | 1407480395 | 3900 | 3900 | 3900 | 3900 | 0 |
| 359 | 20241204 | 124700 | 1407480395 | 3900 | 3900 | 3900 | 3900 | 1 |
| 360 | 20241204 | 124600 | 1407476495 | 3890 | 3890 | 3890 | 3890 | 60 |
| 361 | 20241204 | 124500 | 1407243095 | 3900 | 3890 | 3900 | 3890 | 653 |
| 362 | 20241204 | 124400 | 1404702915 | 3900 | 3900 | 3900 | 3900 | 3 |
| 363 | 20241204 | 124300 | 1404691215 | 3890 | 3890 | 3890 | 3890 | 1 |
| 364 | 20241204 | 124200 | 1404687325 | 3900 | 3900 | 3900 | 3900 | 8 |
| 365 | 20241204 | 124100 | 1404656125 | 3900 | 3900 | 3900 | 3900 | 0 |
| 366 | 20241204 | 124000 | 1404656125 | 3900 | 3885 | 3900 | 3885 | 461 |
| 367 | 20241204 | 123900 | 1402861995 | 3895 | 3885 | 3895 | 3885 | 322 |
| 368 | 20241204 | 123800 | 1401610995 | 3885 | 3895 | 3895 | 3885 | 4283 |
| 369 | 20241204 | 123700 | 1384969930 | 3895 | 3895 | 3895 | 3895 | 2 |
| 370 | 20241204 | 123600 | 1384962140 | 3900 | 3900 | 3900 | 3900 | 0 |
| 371 | 20241204 | 123500 | 1384962140 | 3900 | 3890 | 3900 | 3885 | 755 |
| 372 | 20241204 | 123400 | 1382026095 | 3900 | 3900 | 3900 | 3900 | 0 |
| 373 | 20241204 | 123300 | 1382026095 | 3900 | 3900 | 3900 | 3900 | 3 |
| 374 | 20241204 | 123200 | 1382014395 | 3885 | 3890 | 3890 | 3885 | 1278 |
| 375 | 20241204 | 123100 | 1377045865 | 3890 | 3890 | 3890 | 3890 | 0 |
| 376 | 20241204 | 123000 | 1377045865 | 3890 | 3885 | 3890 | 3885 | 1007 |
| 377 | 20241204 | 122900 | 1373133590 | 3885 | 3885 | 3885 | 3885 | 4 |
| 378 | 20241204 | 122800 | 1373118050 | 3885 | 3885 | 3885 | 3885 | 1 |
| 379 | 20241204 | 122700 | 1373114165 | 3885 | 3885 | 3885 | 3885 | 0 |
| 380 | 20241204 | 122600 | 1373114165 | 3885 | 3885 | 3885 | 3885 | 530 |
| 381 | 20241204 | 122500 | 1371055115 | 3880 | 3880 | 3885 | 3880 | 264 |
| 382 | 20241204 | 122400 | 1370030790 | 3885 | 3880 | 3885 | 3880 | 510 |
| 383 | 20241204 | 122300 | 1368051940 | 3885 | 3885 | 3885 | 3885 | 31 |
| 384 | 20241204 | 122200 | 1367931505 | 3890 | 3890 | 3890 | 3890 | 42 |
| 385 | 20241204 | 122100 | 1367768125 | 3890 | 3890 | 3890 | 3890 | 1 |
| 386 | 20241204 | 122000 | 1367764235 | 3880 | 3885 | 3890 | 3880 | 2764 |
| 387 | 20241204 | 121900 | 1357038970 | 3890 | 3890 | 3890 | 3890 | 20 |
| 388 | 20241204 | 121800 | 1356961170 | 3890 | 3890 | 3890 | 3890 | 11 |
| 389 | 20241204 | 121700 | 1356918380 | 3885 | 3885 | 3885 | 3885 | 0 |
| 390 | 20241204 | 121600 | 1356918380 | 3885 | 3885 | 3885 | 3885 | 236 |
| 391 | 20241204 | 121500 | 1356001520 | 3885 | 3880 | 3885 | 3880 | 2646 |
| 392 | 20241204 | 121400 | 1345735035 | 3885 | 3885 | 3885 | 3885 | 333 |
| 393 | 20241204 | 121300 | 1344441330 | 3890 | 3890 | 3890 | 3890 | 1 |
| 394 | 20241204 | 121200 | 1344437440 | 3880 | 3880 | 3880 | 3880 | 0 |
| 395 | 20241204 | 121100 | 1344437440 | 3880 | 3880 | 3880 | 3880 | 41 |
| 396 | 20241204 | 121000 | 1344278360 | 3890 | 3885 | 3890 | 3880 | 587 |
| 397 | 20241204 | 120900 | 1342000670 | 3880 | 3885 | 3885 | 3880 | 81 |
| 398 | 20241204 | 120800 | 1341686365 | 3885 | 3890 | 3890 | 3885 | 184 |
| 399 | 20241204 | 120700 | 1340971425 | 3890 | 3890 | 3890 | 3890 | 0 |
| 400 | 20241204 | 120600 | 1340971425 | 3890 | 3890 | 3890 | 3890 | 1 |
| 401 | 20241204 | 120500 | 1340967535 | 3880 | 3900 | 3900 | 3880 | 688 |
| 402 | 20241204 | 120400 | 1338296070 | 3905 | 3905 | 3905 | 3905 | 2 |
| 403 | 20241204 | 120300 | 1338288260 | 3905 | 3905 | 3905 | 3905 | 1 |
| 404 | 20241204 | 120200 | 1338284355 | 3905 | 3905 | 3905 | 3905 | 0 |
| 405 | 20241204 | 120100 | 1338284355 | 3905 | 3905 | 3905 | 3905 | 1 |
| 406 | 20241204 | 120000 | 1338280450 | 3885 | 3885 | 3885 | 3885 | 644 |
| 407 | 20241204 | 115900 | 1335778510 | 3885 | 3885 | 3885 | 3885 | 0 |
| 408 | 20241204 | 115800 | 1335778510 | 3885 | 3905 | 3905 | 3885 | 181 |
| 409 | 20241204 | 115700 | 1335073255 | 3905 | 3905 | 3905 | 3905 | 0 |
| 410 | 20241204 | 115600 | 1335073255 | 3905 | 3905 | 3905 | 3905 | 1 |
| 411 | 20241204 | 115500 | 1335069350 | 3905 | 3890 | 3905 | 3885 | 310 |
| 412 | 20241204 | 115400 | 1333863425 | 3905 | 3900 | 3905 | 3900 | 60 |
| 413 | 20241204 | 115300 | 1333629175 | 3905 | 3900 | 3905 | 3900 | 11 |
| 414 | 20241204 | 115200 | 1333586270 | 3900 | 3900 | 3900 | 3900 | 300 |
| 415 | 20241204 | 115100 | 1332416270 | 3900 | 3895 | 3900 | 3895 | 357 |
| 416 | 20241204 | 115000 | 1331024475 | 3875 | 3890 | 3890 | 3875 | 748 |
| 417 | 20241204 | 114900 | 1328123820 | 3885 | 3885 | 3885 | 3885 | 572 |
| 418 | 20241204 | 114800 | 1325901600 | 3885 | 3885 | 3885 | 3885 | 52 |
| 419 | 20241204 | 114700 | 1325699580 | 3880 | 3880 | 3880 | 3880 | 206 |
| 420 | 20241204 | 114600 | 1324900300 | 3875 | 3880 | 3880 | 3875 | 168 |
| 421 | 20241204 | 114500 | 1324249185 | 3880 | 3885 | 3885 | 3880 | 2152 |
| 422 | 20241204 | 114400 | 1315898975 | 3885 | 3885 | 3885 | 3885 | 250 |
| 423 | 20241204 | 114300 | 1314927725 | 3885 | 3880 | 3885 | 3880 | 501 |
| 424 | 20241204 | 114200 | 1312983840 | 3885 | 3885 | 3885 | 3880 | 1151 |
| 425 | 20241204 | 114100 | 1308517205 | 3880 | 3885 | 3885 | 3880 | 1706 |
| 426 | 20241204 | 114000 | 1301897895 | 3880 | 3880 | 3895 | 3880 | 2259 |
| 427 | 20241204 | 113900 | 1293102975 | 3895 | 3895 | 3895 | 3895 | 1 |
| 428 | 20241204 | 113800 | 1293099080 | 3880 | 3895 | 3895 | 3880 | 548 |
| 429 | 20241204 | 113700 | 1290972030 | 3895 | 3895 | 3895 | 3895 | 5 |
| 430 | 20241204 | 113600 | 1290952555 | 3895 | 3880 | 3895 | 3880 | 11 |
| 431 | 20241204 | 113500 | 1290909860 | 3880 | 3880 | 3880 | 3880 | 795 |
| 432 | 20241204 | 113400 | 1287825260 | 3885 | 3900 | 3900 | 3885 | 701 |
| 433 | 20241204 | 113300 | 1285101860 | 3900 | 3900 | 3900 | 3900 | 40 |
| 434 | 20241204 | 113200 | 1284945860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 435 | 20241204 | 113100 | 1284945860 | 3900 | 3900 | 3900 | 3900 | 1 |
| 436 | 20241204 | 113000 | 1284941960 | 3880 | 3885 | 3900 | 3880 | 639 |
| 437 | 20241204 | 112900 | 1282459540 | 3885 | 3895 | 3895 | 3885 | 1300 |
| 438 | 20241204 | 112800 | 1277409030 | 3895 | 3895 | 3895 | 3895 | 500 |
| 439 | 20241204 | 112700 | 1275461530 | 3895 | 3895 | 3895 | 3895 | 0 |
| 440 | 20241204 | 112600 | 1275461530 | 3895 | 3900 | 3900 | 3880 | 3 |
| 441 | 20241204 | 112500 | 1275449855 | 3880 | 3885 | 3885 | 3880 | 257 |
| 442 | 20241204 | 112400 | 1274452595 | 3900 | 3890 | 3900 | 3880 | 509 |
| 443 | 20241204 | 112300 | 1272475340 | 3890 | 3890 | 3890 | 3890 | 406 |
| 444 | 20241204 | 112200 | 1270896000 | 3890 | 3890 | 3890 | 3890 | 143 |
| 445 | 20241204 | 112100 | 1270339730 | 3890 | 3890 | 3890 | 3890 | 2744 |
| 446 | 20241204 | 112000 | 1259665570 | 3880 | 3885 | 3885 | 3880 | 741 |
| 447 | 20241204 | 111900 | 1256790370 | 3890 | 3890 | 3890 | 3890 | 1 |
| 448 | 20241204 | 111800 | 1256786480 | 3880 | 3880 | 3880 | 3880 | 0 |
| 449 | 20241204 | 111700 | 1256786480 | 3880 | 3880 | 3880 | 3880 | 934 |
| 450 | 20241204 | 111600 | 1253162560 | 3880 | 3880 | 3880 | 3880 | 2 |
| 451 | 20241204 | 111500 | 1253154800 | 3875 | 3880 | 3880 | 3875 | 3946 |
| 452 | 20241204 | 111400 | 1237861760 | 3890 | 3890 | 3890 | 3890 | 1 |
| 453 | 20241204 | 111300 | 1237857870 | 3875 | 3880 | 3880 | 3875 | 3659 |
| 454 | 20241204 | 111200 | 1223674335 | 3880 | 3890 | 3890 | 3880 | 2001 |
| 455 | 20241204 | 111100 | 1215904125 | 3885 | 3885 | 3885 | 3885 | 510 |
| 456 | 20241204 | 111000 | 1213922775 | 3880 | 3880 | 3880 | 3880 | 563 |
| 457 | 20241204 | 110900 | 1211738335 | 3885 | 3885 | 3885 | 3885 | 36 |
| 458 | 20241204 | 110800 | 1211598475 | 3885 | 3880 | 3885 | 3875 | 1001 |
| 459 | 20241204 | 110700 | 1207715390 | 3885 | 3885 | 3885 | 3885 | 131 |
| 460 | 20241204 | 110600 | 1207206455 | 3880 | 3880 | 3880 | 3880 | 56 |
| 461 | 20241204 | 110500 | 1206989175 | 3880 | 3875 | 3880 | 3875 | 1638 |
| 462 | 20241204 | 110400 | 1200637935 | 3880 | 3875 | 3880 | 3875 | 197 |
| 463 | 20241204 | 110300 | 1199873750 | 3880 | 3880 | 3880 | 3875 | 71 |
| 464 | 20241204 | 110200 | 1199598595 | 3880 | 3880 | 3880 | 3880 | 15 |
| 465 | 20241204 | 110100 | 1199540395 | 3880 | 3880 | 3880 | 3875 | 43 |
| 466 | 20241204 | 110000 | 1199373585 | 3880 | 3875 | 3880 | 3875 | 839 |
| 467 | 20241204 | 105900 | 1196121440 | 3880 | 3875 | 3880 | 3875 | 2274 |
| 468 | 20241204 | 105800 | 1187309540 | 3875 | 3875 | 3875 | 3870 | 1212 |
| 469 | 20241204 | 105700 | 1182614220 | 3875 | 3875 | 3875 | 3875 | 1119 |
| 470 | 20241204 | 105600 | 1178278095 | 3875 | 3870 | 3875 | 3870 | 2809 |
| 471 | 20241204 | 105500 | 1167396740 | 3875 | 3875 | 3880 | 3875 | 2972 |
| 472 | 20241204 | 105400 | 1155879845 | 3880 | 3880 | 3880 | 3880 | 24 |
| 473 | 20241204 | 105300 | 1155786725 | 3880 | 3880 | 3880 | 3875 | 272 |
| 474 | 20241204 | 105200 | 1154732395 | 3880 | 3880 | 3880 | 3880 | 256 |
| 475 | 20241204 | 105100 | 1153739115 | 3875 | 3880 | 3880 | 3875 | 6957 |
| 476 | 20241204 | 105000 | 1126780540 | 3885 | 3885 | 3885 | 3880 | 7021 |
| 477 | 20241204 | 104900 | 1099538920 | 3885 | 3885 | 3885 | 3885 | 1344 |
| 478 | 20241204 | 104800 | 1094317480 | 3880 | 3890 | 3890 | 3880 | 1126 |
| 479 | 20241204 | 104700 | 1089945420 | 3890 | 3885 | 3890 | 3885 | 216 |
| 480 | 20241204 | 104600 | 1089106250 | 3890 | 3890 | 3890 | 3885 | 788 |
| 481 | 20241204 | 104500 | 1086042375 | 3890 | 3880 | 3890 | 3880 | 1378 |
| 482 | 20241204 | 104400 | 1080691780 | 3885 | 3890 | 3890 | 3885 | 2489 |
| 483 | 20241204 | 104300 | 1071019350 | 3900 | 3895 | 3900 | 3885 | 2916 |
| 484 | 20241204 | 104200 | 1059682585 | 3895 | 3895 | 3895 | 3890 | 263 |
| 485 | 20241204 | 104100 | 1058659365 | 3895 | 3895 | 3895 | 3895 | 42 |
| 486 | 20241204 | 104000 | 1058495775 | 3895 | 3890 | 3895 | 3890 | 417 |
| 487 | 20241204 | 103900 | 1056872815 | 3895 | 3895 | 3900 | 3895 | 894 |
| 488 | 20241204 | 103800 | 1053390560 | 3895 | 3895 | 3900 | 3890 | 361 |
| 489 | 20241204 | 103700 | 1051984495 | 3895 | 3890 | 3895 | 3890 | 1080 |
| 490 | 20241204 | 103600 | 1047781970 | 3895 | 3890 | 3895 | 3890 | 421 |
| 491 | 20241204 | 103500 | 1046143945 | 3885 | 3890 | 3895 | 3885 | 989 |
| 492 | 20241204 | 103400 | 1042299430 | 3895 | 3885 | 3895 | 3885 | 347 |
| 493 | 20241204 | 103300 | 1040950060 | 3895 | 3885 | 3895 | 3885 | 620 |
| 494 | 20241204 | 103200 | 1038541270 | 3885 | 3890 | 3890 | 3885 | 761 |
| 495 | 20241204 | 103100 | 1035584775 | 3885 | 3885 | 3890 | 3880 | 23 |
| 496 | 20241204 | 103000 | 1035495355 | 3895 | 3890 | 3895 | 3880 | 7469 |
| 497 | 20241204 | 102900 | 1006461710 | 3895 | 3895 | 3900 | 3895 | 47 |
| 498 | 20241204 | 102800 | 1006278635 | 3895 | 3895 | 3895 | 3895 | 16 |
| 499 | 20241204 | 102700 | 1006216315 | 3895 | 3895 | 3900 | 3895 | 4319 |
| 500 | 20241204 | 102600 | 989393650 | 3895 | 3890 | 3905 | 3890 | 535 |
| 501 | 20241204 | 102500 | 987310975 | 3895 | 3900 | 3905 | 3895 | 2313 |
| 502 | 20241204 | 102400 | 978301125 | 3900 | 3900 | 3900 | 3895 | 1153 |
| 503 | 20241204 | 102300 | 973805455 | 3895 | 3895 | 3895 | 3895 | 2284 |
| 504 | 20241204 | 102200 | 964909275 | 3900 | 3900 | 3900 | 3895 | 8870 |
| 505 | 20241204 | 102100 | 930359870 | 3900 | 3905 | 3905 | 3895 | 7350 |
| 506 | 20241204 | 102000 | 901695940 | 3905 | 3900 | 3905 | 3900 | 764 |
| 507 | 20241204 | 101900 | 898716155 | 3905 | 3900 | 3905 | 3900 | 1269 |
| 508 | 20241204 | 101800 | 893766840 | 3900 | 3905 | 3910 | 3900 | 8 |
| 509 | 20241204 | 101700 | 893735620 | 3905 | 3905 | 3910 | 3905 | 139 |
| 510 | 20241204 | 101600 | 893192815 | 3905 | 3905 | 3910 | 3900 | 812 |
| 511 | 20241204 | 101500 | 890023175 | 3905 | 3905 | 3910 | 3905 | 2432 |
| 512 | 20241204 | 101400 | 880526210 | 3915 | 3910 | 3915 | 3910 | 366 |
| 513 | 20241204 | 101300 | 879093650 | 3910 | 3905 | 3910 | 3905 | 619 |
| 514 | 20241204 | 101200 | 876676440 | 3910 | 3905 | 3910 | 3900 | 2902 |
| 515 | 20241204 | 101100 | 865344880 | 3910 | 3915 | 3915 | 3905 | 78 |
| 516 | 20241204 | 101000 | 865039880 | 3915 | 3910 | 3915 | 3910 | 1140 |
| 517 | 20241204 | 100900 | 860582475 | 3915 | 3915 | 3915 | 3915 | 52 |
| 518 | 20241204 | 100800 | 860378895 | 3915 | 3915 | 3915 | 3910 | 409 |
| 519 | 20241204 | 100700 | 858778670 | 3915 | 3915 | 3920 | 3915 | 1753 |
| 520 | 20241204 | 100600 | 851915665 | 3915 | 3915 | 3915 | 3910 | 768 |
| 521 | 20241204 | 100500 | 848912185 | 3915 | 3915 | 3920 | 3905 | 937 |
| 522 | 20241204 | 100400 | 845250940 | 3925 | 3925 | 3925 | 3920 | 6 |
| 523 | 20241204 | 100300 | 845227395 | 3905 | 3895 | 3905 | 3895 | 1390 |
| 524 | 20241204 | 100200 | 839811035 | 3895 | 3895 | 3895 | 3895 | 2703 |
| 525 | 20241204 | 100100 | 829282850 | 3900 | 3905 | 3905 | 3890 | 2864 |
| 526 | 20241204 | 100000 | 818132665 | 3905 | 3905 | 3905 | 3900 | 3203 |
| 527 | 20241204 | 095900 | 805639855 | 3905 | 3910 | 3910 | 3905 | 580 |
| 528 | 20241204 | 095800 | 803374895 | 3905 | 3910 | 3910 | 3905 | 309 |
| 529 | 20241204 | 095700 | 802168235 | 3900 | 3910 | 3910 | 3900 | 370 |
| 530 | 20241204 | 095600 | 800723625 | 3905 | 3915 | 3915 | 3900 | 203 |
| 531 | 20241204 | 095500 | 799931890 | 3905 | 3910 | 3910 | 3900 | 1337 |
| 532 | 20241204 | 095400 | 794711910 | 3925 | 3910 | 3925 | 3910 | 171 |
| 533 | 20241204 | 095300 | 794043285 | 3910 | 3910 | 3915 | 3910 | 265 |
| 534 | 20241204 | 095200 | 793007130 | 3910 | 3910 | 3915 | 3905 | 287 |
| 535 | 20241204 | 095100 | 791886225 | 3905 | 3905 | 3910 | 3905 | 319 |
| 536 | 20241204 | 095000 | 790640525 | 3905 | 3910 | 3910 | 3895 | 757 |
| 537 | 20241204 | 094900 | 787689900 | 3915 | 3920 | 3925 | 3915 | 137 |
| 538 | 20241204 | 094800 | 787152305 | 3930 | 3925 | 3930 | 3925 | 383 |
| 539 | 20241204 | 094700 | 785648120 | 3925 | 3930 | 3930 | 3920 | 409 |
| 540 | 20241204 | 094600 | 784041335 | 3930 | 3895 | 3930 | 3895 | 196 |
| 541 | 20241204 | 094500 | 783274580 | 3895 | 3885 | 3900 | 3875 | 11742 |
| 542 | 20241204 | 094400 | 737669920 | 3895 | 3885 | 3895 | 3885 | 4563 |
| 543 | 20241204 | 094300 | 719925810 | 3885 | 3890 | 3900 | 3885 | 895 |
| 544 | 20241204 | 094200 | 716447710 | 3900 | 3920 | 3920 | 3890 | 15451 |
| 545 | 20241204 | 094100 | 656222905 | 3925 | 3910 | 3925 | 3910 | 27 |
| 546 | 20241204 | 094000 | 656117185 | 3930 | 3915 | 3930 | 3910 | 2488 |
| 547 | 20241204 | 093900 | 646387115 | 3915 | 3915 | 3915 | 3910 | 2998 |
| 548 | 20241204 | 093800 | 634650195 | 3915 | 3910 | 3915 | 3905 | 18913 |
| 549 | 20241204 | 093700 | 560732590 | 3920 | 3925 | 3925 | 3910 | 7222 |
| 550 | 20241204 | 093600 | 532461225 | 3925 | 3930 | 3940 | 3925 | 3799 |
| 551 | 20241204 | 093500 | 517541160 | 3930 | 3935 | 3935 | 3930 | 2874 |
| 552 | 20241204 | 093400 | 506235940 | 3935 | 3940 | 3940 | 3935 | 1126 |
| 553 | 20241204 | 093300 | 501805050 | 3940 | 3940 | 3940 | 3940 | 29 |
| 554 | 20241204 | 093200 | 501690790 | 3940 | 3940 | 3940 | 3940 | 663 |
| 555 | 20241204 | 093100 | 499078570 | 3940 | 3945 | 3950 | 3935 | 2146 |
| 556 | 20241204 | 093000 | 490633135 | 3945 | 3945 | 3950 | 3935 | 6311 |
| 557 | 20241204 | 092900 | 465748655 | 3950 | 3950 | 3960 | 3950 | 9839 |
| 558 | 20241204 | 092800 | 426884595 | 3950 | 3950 | 3950 | 3950 | 236 |
| 559 | 20241204 | 092700 | 425952395 | 3950 | 3960 | 3960 | 3950 | 6642 |
| 560 | 20241204 | 092600 | 399713170 | 3960 | 3960 | 3960 | 3955 | 9201 |
| 561 | 20241204 | 092500 | 363323190 | 3960 | 3965 | 3965 | 3955 | 4600 |
| 562 | 20241204 | 092400 | 345108550 | 3975 | 3975 | 3975 | 3975 | 6 |
| 563 | 20241204 | 092300 | 345084700 | 3975 | 3975 | 3975 | 3975 | 0 |
| 564 | 20241204 | 092200 | 345084700 | 3975 | 3975 | 3975 | 3975 | 1 |
| 565 | 20241204 | 092100 | 345080725 | 3980 | 3960 | 3980 | 3960 | 8 |
| 566 | 20241204 | 092000 | 345049005 | 3980 | 3980 | 3980 | 3980 | 0 |
| 567 | 20241204 | 091900 | 345049005 | 3980 | 3975 | 3980 | 3975 | 2001 |
| 568 | 20241204 | 091800 | 337087955 | 3955 | 3955 | 3955 | 3955 | 516 |
| 569 | 20241204 | 091700 | 335047175 | 3960 | 3955 | 3960 | 3955 | 1090 |
| 570 | 20241204 | 091600 | 330735360 | 3955 | 3955 | 3965 | 3950 | 279 |
| 571 | 20241204 | 091500 | 329632135 | 3950 | 3960 | 3975 | 3950 | 14777 |
| 572 | 20241204 | 091400 | 271182890 | 3960 | 3970 | 3975 | 3960 | 8611 |
| 573 | 20241204 | 091300 | 237020265 | 3970 | 3970 | 3970 | 3970 | 1883 |
| 574 | 20241204 | 091200 | 229544755 | 3970 | 3970 | 3970 | 3970 | 1356 |
| 575 | 20241204 | 091100 | 224161435 | 3985 | 3980 | 3985 | 3965 | 6951 |
| 576 | 20241204 | 091000 | 196566210 | 3980 | 3980 | 3980 | 3980 | 100 |
| 577 | 20241204 | 090900 | 196168210 | 3985 | 3985 | 3985 | 3985 | 106 |
| 578 | 20241204 | 090800 | 195745800 | 3990 | 3985 | 3995 | 3975 | 2675 |
| 579 | 20241204 | 090700 | 185085765 | 3980 | 3985 | 3985 | 3970 | 1495 |
| 580 | 20241204 | 090600 | 179133750 | 3985 | 3975 | 3985 | 3975 | 7456 |
| 581 | 20241204 | 090500 | 149429705 | 3985 | 3975 | 3985 | 3935 | 6210 |
| 582 | 20241204 | 090400 | 124882460 | 3990 | 3970 | 3995 | 3970 | 3578 |
| 583 | 20241204 | 090300 | 110637495 | 3980 | 3975 | 3980 | 3950 | 6038 |
| 584 | 20241204 | 090200 | 86692290 | 3975 | 3960 | 3975 | 3960 | 603 |
| 585 | 20241204 | 090100 | 84296935 | 3950 | 3930 | 3950 | 3925 | 4167 |
| 586 | 20241204 | 090000 | 67897995 | 3925 | 3900 | 3970 | 3900 | 17378 |