28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 184400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 10315 |
| 3 | 20241205 | 184300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 4 | 20241205 | 184200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 5 | 20241205 | 184100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 6 | 20241205 | 184000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 7 | 20241205 | 183900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 8 | 20241205 | 183800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 9 | 20241205 | 183700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 10 | 20241205 | 183600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 11 | 20241205 | 183500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 12 | 20241205 | 183400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 13 | 20241205 | 183300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 14 | 20241205 | 183200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 15 | 20241205 | 183100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 16 | 20241205 | 183000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 17 | 20241205 | 182900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 18 | 20241205 | 182800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 19 | 20241205 | 182700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 20 | 20241205 | 182600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 21 | 20241205 | 182500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 22 | 20241205 | 182400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 23 | 20241205 | 182300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 24 | 20241205 | 182200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 25 | 20241205 | 182100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 26 | 20241205 | 182000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 27 | 20241205 | 181900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 28 | 20241205 | 181800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 29 | 20241205 | 181700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 30 | 20241205 | 181600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 31 | 20241205 | 181500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 32 | 20241205 | 181400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 10315 |
| 33 | 20241205 | 181300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 34 | 20241205 | 181200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 35 | 20241205 | 181100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 36 | 20241205 | 181000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 37 | 20241205 | 180900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 38 | 20241205 | 180800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 39 | 20241205 | 180700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 40 | 20241205 | 180600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 41 | 20241205 | 180500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 42 | 20241205 | 180400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 43 | 20241205 | 180300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 44 | 20241205 | 180200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 45 | 20241205 | 180100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 46 | 20241205 | 180000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 47 | 20241205 | 175900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 48 | 20241205 | 175800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 49 | 20241205 | 175700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 50 | 20241205 | 175600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 51 | 20241205 | 175500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 52 | 20241205 | 175400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 53 | 20241205 | 175300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 54 | 20241205 | 175200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 55 | 20241205 | 175100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 56 | 20241205 | 175000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 57 | 20241205 | 174900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 58 | 20241205 | 174800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 59 | 20241205 | 174700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 60 | 20241205 | 174600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 61 | 20241205 | 174500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 62 | 20241205 | 174400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 10315 |
| 63 | 20241205 | 174300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 64 | 20241205 | 174200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 65 | 20241205 | 174100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 66 | 20241205 | 174000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 67 | 20241205 | 173900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 68 | 20241205 | 173800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 69 | 20241205 | 173700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 70 | 20241205 | 173600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 71 | 20241205 | 173500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 72 | 20241205 | 173400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 73 | 20241205 | 173300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 74 | 20241205 | 173200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 75 | 20241205 | 173100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 76 | 20241205 | 173000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 77 | 20241205 | 172900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 78 | 20241205 | 172800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 79 | 20241205 | 172700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 80 | 20241205 | 172600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 81 | 20241205 | 172500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 82 | 20241205 | 172400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 83 | 20241205 | 172300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 84 | 20241205 | 172200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 85 | 20241205 | 172100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 86 | 20241205 | 172000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 87 | 20241205 | 171900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 88 | 20241205 | 171800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 89 | 20241205 | 171700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 90 | 20241205 | 171600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 91 | 20241205 | 171500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 92 | 20241205 | 171400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 10315 |
| 93 | 20241205 | 171300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 94 | 20241205 | 171200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 95 | 20241205 | 171100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 96 | 20241205 | 171000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 97 | 20241205 | 170900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 98 | 20241205 | 170800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 99 | 20241205 | 170700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 100 | 20241205 | 170600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 101 | 20241205 | 170500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 102 | 20241205 | 170400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 103 | 20241205 | 170300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 104 | 20241205 | 170200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 105 | 20241205 | 170100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 106 | 20241205 | 170000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 107 | 20241205 | 165900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 108 | 20241205 | 165800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 109 | 20241205 | 165700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 110 | 20241205 | 165600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 111 | 20241205 | 165500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 112 | 20241205 | 165400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 113 | 20241205 | 165300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 114 | 20241205 | 165200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 115 | 20241205 | 165100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 116 | 20241205 | 165000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 117 | 20241205 | 164900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 118 | 20241205 | 164800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 119 | 20241205 | 164700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 120 | 20241205 | 164600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 121 | 20241205 | 164500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 122 | 20241205 | 164400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 10315 |
| 123 | 20241205 | 164300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 124 | 20241205 | 164200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 125 | 20241205 | 164100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 126 | 20241205 | 164000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 127 | 20241205 | 163900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 128 | 20241205 | 163800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 129 | 20241205 | 163700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 130 | 20241205 | 163600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 131 | 20241205 | 163500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 132 | 20241205 | 163400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 133 | 20241205 | 163300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 134 | 20241205 | 163200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 135 | 20241205 | 163100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 136 | 20241205 | 163000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 137 | 20241205 | 162900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 138 | 20241205 | 162800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 139 | 20241205 | 162700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 140 | 20241205 | 162600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 141 | 20241205 | 162500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 142 | 20241205 | 162400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 143 | 20241205 | 162300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 144 | 20241205 | 162200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 145 | 20241205 | 162100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 146 | 20241205 | 162000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 147 | 20241205 | 161900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 148 | 20241205 | 161800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 149 | 20241205 | 161700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 150 | 20241205 | 161600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 151 | 20241205 | 161500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 152 | 20241205 | 161400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 10315 |
| 153 | 20241205 | 161300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 154 | 20241205 | 161200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 155 | 20241205 | 161100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 156 | 20241205 | 161000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 157 | 20241205 | 160900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 158 | 20241205 | 160800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 159 | 20241205 | 160700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 160 | 20241205 | 160600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 161 | 20241205 | 160500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 162 | 20241205 | 160400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 163 | 20241205 | 160300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 164 | 20241205 | 160200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 165 | 20241205 | 160100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 166 | 20241205 | 160000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 167 | 20241205 | 155900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 168 | 20241205 | 155800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 169 | 20241205 | 155700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 170 | 20241205 | 155600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 171 | 20241205 | 155500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 172 | 20241205 | 155400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 173 | 20241205 | 155300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 174 | 20241205 | 155200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 175 | 20241205 | 155100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 176 | 20241205 | 155000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 177 | 20241205 | 154900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 178 | 20241205 | 154800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 179 | 20241205 | 154700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 180 | 20241205 | 154600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 181 | 20241205 | 154500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 182 | 20241205 | 154400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 10315 |
| 183 | 20241205 | 154300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 184 | 20241205 | 154200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 185 | 20241205 | 154100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 186 | 20241205 | 154000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 187 | 20241205 | 153900 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 188 | 20241205 | 153800 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 189 | 20241205 | 153700 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 190 | 20241205 | 153600 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 191 | 20241205 | 153500 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 192 | 20241205 | 153400 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 193 | 20241205 | 153300 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 194 | 20241205 | 153200 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 195 | 20241205 | 153100 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 196 | 20241205 | 153000 | 1569255675 | 3760 | 3760 | 3760 | 3760 | 10315 |
| 197 | 20241205 | 152900 | 1530471275 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20241205 | 152800 | 1530471275 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20241205 | 152700 | 1530471275 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20241205 | 152600 | 1530471275 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20241205 | 152500 | 1530471275 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20241205 | 152400 | 1530471275 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20241205 | 152300 | 1530471275 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20241205 | 152200 | 1530471275 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20241205 | 152100 | 1530471275 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20241205 | 152000 | 1530471275 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20241205 | 151900 | 1530471275 | 3755 | 3760 | 3760 | 3750 | 2029 |
| 208 | 20241205 | 151800 | 1522862365 | 3755 | 3760 | 3760 | 3755 | 3003 |
| 209 | 20241205 | 151700 | 1511586085 | 3755 | 3760 | 3760 | 3755 | 2630 |
| 210 | 20241205 | 151600 | 1501709785 | 3755 | 3755 | 3755 | 3755 | 430 |
| 211 | 20241205 | 151500 | 1500095135 | 3760 | 3760 | 3760 | 3760 | 240 |
| 212 | 20241205 | 151400 | 1499192735 | 3755 | 3755 | 3755 | 3755 | 500 |
| 213 | 20241205 | 151300 | 1497315235 | 3755 | 3755 | 3755 | 3755 | 365 |
| 214 | 20241205 | 151200 | 1495944660 | 3760 | 3760 | 3760 | 3760 | 31 |
| 215 | 20241205 | 151100 | 1495828100 | 3760 | 3760 | 3760 | 3760 | 114 |
| 216 | 20241205 | 151000 | 1495399460 | 3760 | 3760 | 3760 | 3760 | 1730 |
| 217 | 20241205 | 150900 | 1488894660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 218 | 20241205 | 150800 | 1488894660 | 3765 | 3770 | 3770 | 3765 | 1077 |
| 219 | 20241205 | 150700 | 1484839705 | 3770 | 3770 | 3770 | 3770 | 301 |
| 220 | 20241205 | 150600 | 1483704935 | 3770 | 3755 | 3770 | 3755 | 5297 |
| 221 | 20241205 | 150500 | 1463783915 | 3760 | 3755 | 3760 | 3755 | 2543 |
| 222 | 20241205 | 150400 | 1454233950 | 3750 | 3750 | 3750 | 3750 | 329 |
| 223 | 20241205 | 150300 | 1453000200 | 3750 | 3750 | 3750 | 3750 | 8896 |
| 224 | 20241205 | 150200 | 1419640200 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20241205 | 150100 | 1419640200 | 3745 | 3750 | 3750 | 3745 | 1003 |
| 226 | 20241205 | 150000 | 1415883950 | 3750 | 3745 | 3750 | 3745 | 1481 |
| 227 | 20241205 | 145900 | 1410336980 | 3740 | 3745 | 3745 | 3740 | 2100 |
| 228 | 20241205 | 145800 | 1402472730 | 3745 | 3745 | 3745 | 3745 | 5 |
| 229 | 20241205 | 145700 | 1402454005 | 3745 | 3735 | 3745 | 3730 | 202 |
| 230 | 20241205 | 145600 | 1401699415 | 3735 | 3745 | 3745 | 3735 | 4791 |
| 231 | 20241205 | 145500 | 1383791845 | 3740 | 3745 | 3745 | 3740 | 6064 |
| 232 | 20241205 | 145400 | 1361109515 | 3745 | 3745 | 3745 | 3745 | 0 |
| 233 | 20241205 | 145300 | 1361109515 | 3745 | 3745 | 3745 | 3745 | 60 |
| 234 | 20241205 | 145200 | 1360884815 | 3745 | 3745 | 3745 | 3745 | 1169 |
| 235 | 20241205 | 145100 | 1356506910 | 3745 | 3745 | 3745 | 3745 | 1106 |
| 236 | 20241205 | 145000 | 1352364940 | 3745 | 3745 | 3745 | 3745 | 1377 |
| 237 | 20241205 | 144900 | 1347208075 | 3740 | 3745 | 3745 | 3740 | 1055 |
| 238 | 20241205 | 144800 | 1343257425 | 3745 | 3745 | 3750 | 3745 | 3126 |
| 239 | 20241205 | 144700 | 1331550425 | 3750 | 3760 | 3760 | 3750 | 3119 |
| 240 | 20241205 | 144600 | 1319846445 | 3765 | 3755 | 3765 | 3755 | 572 |
| 241 | 20241205 | 144500 | 1317697875 | 3765 | 3765 | 3765 | 3765 | 10 |
| 242 | 20241205 | 144400 | 1317660225 | 3750 | 3750 | 3750 | 3750 | 8151 |
| 243 | 20241205 | 144300 | 1287093975 | 3755 | 3765 | 3765 | 3755 | 6019 |
| 244 | 20241205 | 144200 | 1264487945 | 3770 | 3765 | 3770 | 3765 | 1396 |
| 245 | 20241205 | 144100 | 1259229320 | 3760 | 3765 | 3765 | 3760 | 5172 |
| 246 | 20241205 | 144000 | 1239781895 | 3765 | 3765 | 3770 | 3765 | 2804 |
| 247 | 20241205 | 143900 | 1229224830 | 3765 | 3765 | 3765 | 3765 | 500 |
| 248 | 20241205 | 143800 | 1227342330 | 3770 | 3770 | 3770 | 3770 | 4954 |
| 249 | 20241205 | 143700 | 1208665750 | 3770 | 3770 | 3770 | 3770 | 0 |
| 250 | 20241205 | 143600 | 1208665750 | 3770 | 3770 | 3770 | 3770 | 156 |
| 251 | 20241205 | 143500 | 1208077630 | 3775 | 3775 | 3775 | 3775 | 113 |
| 252 | 20241205 | 143400 | 1207651055 | 3770 | 3770 | 3770 | 3770 | 5 |
| 253 | 20241205 | 143300 | 1207632205 | 3770 | 3770 | 3770 | 3770 | 27 |
| 254 | 20241205 | 143200 | 1207530415 | 3770 | 3770 | 3770 | 3770 | 23 |
| 255 | 20241205 | 143100 | 1207443705 | 3770 | 3770 | 3770 | 3770 | 59 |
| 256 | 20241205 | 143000 | 1207221275 | 3770 | 3770 | 3770 | 3770 | 301 |
| 257 | 20241205 | 142900 | 1206086505 | 3770 | 3775 | 3775 | 3770 | 4315 |
| 258 | 20241205 | 142800 | 1189818560 | 3780 | 3780 | 3780 | 3780 | 1 |
| 259 | 20241205 | 142700 | 1189814780 | 3775 | 3775 | 3775 | 3775 | 0 |
| 260 | 20241205 | 142600 | 1189814780 | 3775 | 3775 | 3775 | 3775 | 647 |
| 261 | 20241205 | 142500 | 1187372355 | 3780 | 3780 | 3780 | 3780 | 0 |
| 262 | 20241205 | 142400 | 1187372355 | 3780 | 3780 | 3780 | 3780 | 248 |
| 263 | 20241205 | 142300 | 1186434915 | 3780 | 3780 | 3780 | 3775 | 271 |
| 264 | 20241205 | 142200 | 1185410695 | 3775 | 3775 | 3775 | 3775 | 10 |
| 265 | 20241205 | 142100 | 1185372945 | 3775 | 3775 | 3775 | 3775 | 5 |
| 266 | 20241205 | 142000 | 1185354070 | 3775 | 3780 | 3780 | 3775 | 1692 |
| 267 | 20241205 | 141900 | 1178958325 | 3780 | 3780 | 3780 | 3780 | 449 |
| 268 | 20241205 | 141800 | 1177261105 | 3780 | 3780 | 3780 | 3780 | 0 |
| 269 | 20241205 | 141700 | 1177261105 | 3780 | 3780 | 3780 | 3780 | 575 |
| 270 | 20241205 | 141600 | 1175087605 | 3780 | 3780 | 3780 | 3780 | 22 |
| 271 | 20241205 | 141500 | 1175004445 | 3780 | 3775 | 3780 | 3770 | 2323 |
| 272 | 20241205 | 141400 | 1166230350 | 3775 | 3775 | 3775 | 3775 | 3925 |
| 273 | 20241205 | 141300 | 1151413475 | 3770 | 3770 | 3770 | 3770 | 4 |
| 274 | 20241205 | 141200 | 1151398395 | 3770 | 3770 | 3770 | 3770 | 142 |
| 275 | 20241205 | 141100 | 1150863055 | 3780 | 3780 | 3780 | 3780 | 1 |
| 276 | 20241205 | 141000 | 1150859275 | 3770 | 3775 | 3775 | 3770 | 1008 |
| 277 | 20241205 | 140900 | 1147056620 | 3775 | 3775 | 3775 | 3775 | 1000 |
| 278 | 20241205 | 140800 | 1143281620 | 3775 | 3775 | 3775 | 3775 | 40 |
| 279 | 20241205 | 140700 | 1143130620 | 3775 | 3775 | 3775 | 3775 | 503 |
| 280 | 20241205 | 140600 | 1141231795 | 3780 | 3780 | 3780 | 3780 | 2 |
| 281 | 20241205 | 140500 | 1141224235 | 3775 | 3780 | 3785 | 3775 | 1371 |
| 282 | 20241205 | 140400 | 1136043965 | 3785 | 3780 | 3785 | 3780 | 1179 |
| 283 | 20241205 | 140300 | 1131587270 | 3775 | 3775 | 3775 | 3775 | 301 |
| 284 | 20241205 | 140200 | 1130450995 | 3770 | 3770 | 3770 | 3770 | 2999 |
| 285 | 20241205 | 140100 | 1119144765 | 3770 | 3770 | 3770 | 3770 | 0 |
| 286 | 20241205 | 140000 | 1119144765 | 3770 | 3770 | 3775 | 3770 | 1173 |
| 287 | 20241205 | 135900 | 1114722545 | 3775 | 3780 | 3780 | 3775 | 2590 |
| 288 | 20241205 | 135800 | 1104943295 | 3780 | 3780 | 3780 | 3780 | 0 |
| 289 | 20241205 | 135700 | 1104943295 | 3780 | 3780 | 3780 | 3780 | 116 |
| 290 | 20241205 | 135600 | 1104504815 | 3780 | 3780 | 3780 | 3780 | 1 |
| 291 | 20241205 | 135500 | 1104501035 | 3775 | 3775 | 3780 | 3775 | 1294 |
| 292 | 20241205 | 135400 | 1099614690 | 3775 | 3780 | 3780 | 3775 | 450 |
| 293 | 20241205 | 135300 | 1097915190 | 3775 | 3775 | 3775 | 3775 | 79 |
| 294 | 20241205 | 135200 | 1097616965 | 3775 | 3775 | 3775 | 3775 | 0 |
| 295 | 20241205 | 135100 | 1097616965 | 3775 | 3775 | 3775 | 3775 | 10 |
| 296 | 20241205 | 135000 | 1097579215 | 3775 | 3775 | 3775 | 3770 | 1468 |
| 297 | 20241205 | 134900 | 1092039830 | 3775 | 3775 | 3775 | 3775 | 100 |
| 298 | 20241205 | 134800 | 1091662330 | 3780 | 3780 | 3780 | 3780 | 50 |
| 299 | 20241205 | 134700 | 1091473330 | 3780 | 3780 | 3780 | 3780 | 0 |
| 300 | 20241205 | 134600 | 1091473330 | 3780 | 3770 | 3780 | 3770 | 2 |
| 301 | 20241205 | 134500 | 1091465780 | 3765 | 3775 | 3780 | 3765 | 5077 |
| 302 | 20241205 | 134400 | 1072329540 | 3780 | 3780 | 3780 | 3780 | 0 |
| 303 | 20241205 | 134300 | 1072329540 | 3780 | 3780 | 3780 | 3780 | 0 |
| 304 | 20241205 | 134200 | 1072329540 | 3780 | 3780 | 3780 | 3780 | 80 |
| 305 | 20241205 | 134100 | 1072027140 | 3775 | 3775 | 3775 | 3775 | 0 |
| 306 | 20241205 | 134000 | 1072027140 | 3775 | 3770 | 3775 | 3770 | 1556 |
| 307 | 20241205 | 133900 | 1066157670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 308 | 20241205 | 133800 | 1066157670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 309 | 20241205 | 133700 | 1066157670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 310 | 20241205 | 133600 | 1066157670 | 3775 | 3775 | 3775 | 3775 | 99 |
| 311 | 20241205 | 133500 | 1065783945 | 3775 | 3770 | 3775 | 3765 | 1362 |
| 312 | 20241205 | 133400 | 1060650625 | 3775 | 3775 | 3775 | 3775 | 0 |
| 313 | 20241205 | 133300 | 1060650625 | 3775 | 3775 | 3775 | 3775 | 102 |
| 314 | 20241205 | 133200 | 1060265575 | 3775 | 3775 | 3775 | 3775 | 20 |
| 315 | 20241205 | 133100 | 1060190075 | 3775 | 3775 | 3775 | 3775 | 100 |
| 316 | 20241205 | 133000 | 1059812575 | 3770 | 3770 | 3770 | 3770 | 1258 |
| 317 | 20241205 | 132900 | 1055069915 | 3775 | 3775 | 3775 | 3775 | 5 |
| 318 | 20241205 | 132800 | 1055051040 | 3770 | 3770 | 3770 | 3770 | 308 |
| 319 | 20241205 | 132700 | 1053889880 | 3770 | 3770 | 3775 | 3770 | 700 |
| 320 | 20241205 | 132600 | 1051248380 | 3775 | 3775 | 3775 | 3775 | 30 |
| 321 | 20241205 | 132500 | 1051135130 | 3775 | 3770 | 3775 | 3770 | 881 |
| 322 | 20241205 | 132400 | 1047813755 | 3775 | 3770 | 3775 | 3770 | 330 |
| 323 | 20241205 | 132300 | 1046569505 | 3770 | 3775 | 3775 | 3770 | 1200 |
| 324 | 20241205 | 132200 | 1042044505 | 3770 | 3775 | 3775 | 3770 | 2762 |
| 325 | 20241205 | 132100 | 1031618455 | 3775 | 3775 | 3775 | 3775 | 588 |
| 326 | 20241205 | 132000 | 1029398755 | 3775 | 3775 | 3775 | 3775 | 1358 |
| 327 | 20241205 | 131900 | 1024272305 | 3775 | 3775 | 3775 | 3775 | 846 |
| 328 | 20241205 | 131800 | 1021078655 | 3775 | 3780 | 3780 | 3775 | 520 |
| 329 | 20241205 | 131700 | 1019115555 | 3780 | 3775 | 3780 | 3775 | 417 |
| 330 | 20241205 | 131600 | 1017541095 | 3780 | 3780 | 3780 | 3780 | 685 |
| 331 | 20241205 | 131500 | 1014951795 | 3780 | 3780 | 3780 | 3775 | 3153 |
| 332 | 20241205 | 131400 | 1003043350 | 3780 | 3780 | 3780 | 3780 | 0 |
| 333 | 20241205 | 131300 | 1003043350 | 3780 | 3785 | 3785 | 3780 | 750 |
| 334 | 20241205 | 131200 | 1000205410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 335 | 20241205 | 131100 | 1000205410 | 3785 | 3785 | 3785 | 3785 | 847 |
| 336 | 20241205 | 131000 | 996999515 | 3785 | 3785 | 3785 | 3785 | 874 |
| 337 | 20241205 | 130900 | 993691425 | 3785 | 3785 | 3785 | 3785 | 0 |
| 338 | 20241205 | 130800 | 993691425 | 3785 | 3785 | 3785 | 3785 | 900 |
| 339 | 20241205 | 130700 | 990284925 | 3790 | 3790 | 3790 | 3790 | 500 |
| 340 | 20241205 | 130600 | 988389925 | 3785 | 3785 | 3785 | 3785 | 526 |
| 341 | 20241205 | 130500 | 986399015 | 3795 | 3795 | 3795 | 3795 | 0 |
| 342 | 20241205 | 130400 | 986399015 | 3795 | 3795 | 3795 | 3795 | 1096 |
| 343 | 20241205 | 130300 | 982239695 | 3795 | 3800 | 3800 | 3795 | 302 |
| 344 | 20241205 | 130200 | 981093595 | 3800 | 3795 | 3800 | 3795 | 51 |
| 345 | 20241205 | 130100 | 980900045 | 3795 | 3795 | 3795 | 3795 | 2380 |
| 346 | 20241205 | 130000 | 971867945 | 3785 | 3795 | 3800 | 3780 | 1154 |
| 347 | 20241205 | 125900 | 967501440 | 3800 | 3800 | 3800 | 3800 | 50 |
| 348 | 20241205 | 125800 | 967311440 | 3785 | 3800 | 3800 | 3785 | 103 |
| 349 | 20241205 | 125700 | 966921520 | 3785 | 3785 | 3785 | 3785 | 0 |
| 350 | 20241205 | 125600 | 966921520 | 3785 | 3785 | 3785 | 3785 | 0 |
| 351 | 20241205 | 125500 | 966921520 | 3785 | 3785 | 3785 | 3785 | 878 |
| 352 | 20241205 | 125400 | 963598290 | 3800 | 3800 | 3800 | 3800 | 0 |
| 353 | 20241205 | 125300 | 963598290 | 3800 | 3800 | 3800 | 3800 | 3 |
| 354 | 20241205 | 125200 | 963586890 | 3800 | 3800 | 3800 | 3800 | 0 |
| 355 | 20241205 | 125100 | 963586890 | 3800 | 3800 | 3800 | 3800 | 1 |
| 356 | 20241205 | 125000 | 963583090 | 3785 | 3790 | 3800 | 3785 | 1363 |
| 357 | 20241205 | 124900 | 958423405 | 3800 | 3800 | 3800 | 3800 | 31 |
| 358 | 20241205 | 124800 | 958305605 | 3800 | 3790 | 3800 | 3785 | 10901 |
| 359 | 20241205 | 124700 | 916932890 | 3790 | 3790 | 3790 | 3790 | 2 |
| 360 | 20241205 | 124600 | 916925310 | 3785 | 3785 | 3785 | 3785 | 676 |
| 361 | 20241205 | 124500 | 914366650 | 3785 | 3790 | 3790 | 3785 | 1343 |
| 362 | 20241205 | 124400 | 909277660 | 3800 | 3800 | 3800 | 3800 | 1 |
| 363 | 20241205 | 124300 | 909273860 | 3800 | 3800 | 3800 | 3800 | 3 |
| 364 | 20241205 | 124200 | 909262460 | 3790 | 3790 | 3790 | 3790 | 0 |
| 365 | 20241205 | 124100 | 909262460 | 3790 | 3790 | 3790 | 3790 | 0 |
| 366 | 20241205 | 124000 | 909262460 | 3790 | 3790 | 3790 | 3790 | 866 |
| 367 | 20241205 | 123900 | 905980320 | 3800 | 3795 | 3800 | 3795 | 203 |
| 368 | 20241205 | 123800 | 905209685 | 3795 | 3795 | 3795 | 3795 | 100 |
| 369 | 20241205 | 123700 | 904830185 | 3785 | 3795 | 3795 | 3785 | 43 |
| 370 | 20241205 | 123600 | 904667420 | 3795 | 3795 | 3795 | 3795 | 1 |
| 371 | 20241205 | 123500 | 904663625 | 3785 | 3790 | 3795 | 3785 | 1415 |
| 372 | 20241205 | 123400 | 899302300 | 3795 | 3795 | 3795 | 3795 | 3 |
| 373 | 20241205 | 123300 | 899290915 | 3790 | 3790 | 3790 | 3785 | 111 |
| 374 | 20241205 | 123200 | 898870325 | 3790 | 3785 | 3790 | 3785 | 2 |
| 375 | 20241205 | 123100 | 898862750 | 3785 | 3785 | 3785 | 3785 | 190 |
| 376 | 20241205 | 123000 | 898143600 | 3780 | 3780 | 3780 | 3780 | 1133 |
| 377 | 20241205 | 122900 | 893860860 | 3785 | 3780 | 3785 | 3780 | 1423 |
| 378 | 20241205 | 122800 | 888481655 | 3785 | 3785 | 3785 | 3785 | 207 |
| 379 | 20241205 | 122700 | 887698160 | 3790 | 3790 | 3790 | 3790 | 190 |
| 380 | 20241205 | 122600 | 886978060 | 3795 | 3795 | 3795 | 3795 | 1 |
| 381 | 20241205 | 122500 | 886974265 | 3785 | 3775 | 3785 | 3775 | 1106 |
| 382 | 20241205 | 122400 | 882797560 | 3780 | 3780 | 3780 | 3780 | 617 |
| 383 | 20241205 | 122300 | 880465300 | 3785 | 3785 | 3785 | 3785 | 0 |
| 384 | 20241205 | 122200 | 880465300 | 3785 | 3785 | 3785 | 3785 | 3 |
| 385 | 20241205 | 122100 | 880453945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 386 | 20241205 | 122000 | 880453945 | 3780 | 3780 | 3780 | 3775 | 1700 |
| 387 | 20241205 | 121900 | 874034060 | 3785 | 3785 | 3785 | 3785 | 3 |
| 388 | 20241205 | 121800 | 874022705 | 3785 | 3780 | 3785 | 3780 | 1629 |
| 389 | 20241205 | 121700 | 867860085 | 3780 | 3780 | 3780 | 3780 | 300 |
| 390 | 20241205 | 121600 | 866726085 | 3775 | 3775 | 3775 | 3775 | 400 |
| 391 | 20241205 | 121500 | 865216085 | 3775 | 3775 | 3775 | 3775 | 1224 |
| 392 | 20241205 | 121400 | 860595485 | 3785 | 3780 | 3785 | 3775 | 202 |
| 393 | 20241205 | 121300 | 859832750 | 3775 | 3775 | 3775 | 3775 | 0 |
| 394 | 20241205 | 121200 | 859832750 | 3775 | 3775 | 3775 | 3775 | 0 |
| 395 | 20241205 | 121100 | 859832750 | 3775 | 3775 | 3775 | 3775 | 1013 |
| 396 | 20241205 | 121000 | 856008675 | 3785 | 3780 | 3785 | 3775 | 2514 |
| 397 | 20241205 | 120900 | 846505030 | 3785 | 3785 | 3785 | 3785 | 8 |
| 398 | 20241205 | 120800 | 846474750 | 3785 | 3785 | 3785 | 3785 | 10 |
| 399 | 20241205 | 120700 | 846436900 | 3785 | 3785 | 3785 | 3785 | 1011 |
| 400 | 20241205 | 120600 | 842610265 | 3785 | 3780 | 3785 | 3775 | 534 |
| 401 | 20241205 | 120500 | 840594310 | 3775 | 3780 | 3785 | 3775 | 1379 |
| 402 | 20241205 | 120400 | 835383790 | 3780 | 3785 | 3785 | 3780 | 36 |
| 403 | 20241205 | 120300 | 835247680 | 3785 | 3785 | 3785 | 3785 | 18 |
| 404 | 20241205 | 120200 | 835179550 | 3785 | 3785 | 3785 | 3785 | 0 |
| 405 | 20241205 | 120100 | 835179550 | 3785 | 3785 | 3790 | 3785 | 555 |
| 406 | 20241205 | 120000 | 833078870 | 3780 | 3785 | 3785 | 3775 | 2768 |
| 407 | 20241205 | 115900 | 822610335 | 3790 | 3790 | 3790 | 3790 | 363 |
| 408 | 20241205 | 115800 | 821234565 | 3790 | 3790 | 3790 | 3790 | 650 |
| 409 | 20241205 | 115700 | 818771065 | 3785 | 3785 | 3785 | 3785 | 163 |
| 410 | 20241205 | 115600 | 818154110 | 3785 | 3785 | 3785 | 3785 | 1000 |
| 411 | 20241205 | 115500 | 814369110 | 3790 | 3785 | 3790 | 3785 | 896 |
| 412 | 20241205 | 115400 | 810977490 | 3790 | 3790 | 3790 | 3790 | 400 |
| 413 | 20241205 | 115300 | 809461490 | 3790 | 3790 | 3790 | 3790 | 103 |
| 414 | 20241205 | 115200 | 809071120 | 3790 | 3785 | 3790 | 3785 | 11 |
| 415 | 20241205 | 115100 | 809029435 | 3785 | 3785 | 3785 | 3780 | 3434 |
| 416 | 20241205 | 115000 | 796035935 | 3785 | 3775 | 3785 | 3770 | 1323 |
| 417 | 20241205 | 114900 | 791045615 | 3785 | 3785 | 3785 | 3785 | 35 |
| 418 | 20241205 | 114800 | 790913140 | 3785 | 3785 | 3785 | 3785 | 323 |
| 419 | 20241205 | 114700 | 789690585 | 3785 | 3785 | 3785 | 3785 | 500 |
| 420 | 20241205 | 114600 | 787798085 | 3785 | 3785 | 3785 | 3785 | 1000 |
| 421 | 20241205 | 114500 | 784013085 | 3785 | 3780 | 3785 | 3775 | 1115 |
| 422 | 20241205 | 114400 | 779800860 | 3785 | 3785 | 3785 | 3785 | 0 |
| 423 | 20241205 | 114300 | 779800860 | 3785 | 3780 | 3785 | 3775 | 251 |
| 424 | 20241205 | 114200 | 778852600 | 3780 | 3780 | 3780 | 3780 | 0 |
| 425 | 20241205 | 114100 | 778852600 | 3780 | 3780 | 3780 | 3780 | 1 |
| 426 | 20241205 | 114000 | 778848820 | 3775 | 3775 | 3790 | 3770 | 848 |
| 427 | 20241205 | 113900 | 775651695 | 3790 | 3790 | 3790 | 3790 | 0 |
| 428 | 20241205 | 113800 | 775651695 | 3790 | 3775 | 3790 | 3775 | 204 |
| 429 | 20241205 | 113700 | 774881535 | 3790 | 3790 | 3790 | 3790 | 0 |
| 430 | 20241205 | 113600 | 774881535 | 3790 | 3790 | 3790 | 3770 | 1086 |
| 431 | 20241205 | 113500 | 770775515 | 3790 | 3780 | 3795 | 3770 | 6318 |
| 432 | 20241205 | 113400 | 746829690 | 3795 | 3795 | 3795 | 3795 | 0 |
| 433 | 20241205 | 113300 | 746829690 | 3795 | 3790 | 3795 | 3780 | 1313 |
| 434 | 20241205 | 113200 | 741851935 | 3795 | 3780 | 3795 | 3780 | 600 |
| 435 | 20241205 | 113100 | 739576300 | 3770 | 3770 | 3770 | 3770 | 1 |
| 436 | 20241205 | 113000 | 739572530 | 3780 | 3770 | 3780 | 3765 | 1110 |
| 437 | 20241205 | 112900 | 735388330 | 3780 | 3780 | 3780 | 3780 | 1 |
| 438 | 20241205 | 112800 | 735384550 | 3765 | 3775 | 3775 | 3765 | 25 |
| 439 | 20241205 | 112700 | 735290375 | 3780 | 3780 | 3780 | 3780 | 5 |
| 440 | 20241205 | 112600 | 735271475 | 3780 | 3785 | 3785 | 3760 | 4435 |
| 441 | 20241205 | 112500 | 718557690 | 3785 | 3790 | 3790 | 3770 | 809 |
| 442 | 20241205 | 112400 | 715500990 | 3795 | 3795 | 3795 | 3795 | 113 |
| 443 | 20241205 | 112300 | 715072155 | 3800 | 3780 | 3800 | 3775 | 6016 |
| 444 | 20241205 | 112200 | 692294580 | 3780 | 3785 | 3785 | 3780 | 1129 |
| 445 | 20241205 | 112100 | 688026470 | 3785 | 3780 | 3785 | 3780 | 1262 |
| 446 | 20241205 | 112000 | 683255305 | 3785 | 3785 | 3785 | 3780 | 1159 |
| 447 | 20241205 | 111900 | 678868540 | 3790 | 3795 | 3795 | 3780 | 84 |
| 448 | 20241205 | 111800 | 678550480 | 3795 | 3795 | 3795 | 3795 | 1 |
| 449 | 20241205 | 111700 | 678546685 | 3800 | 3800 | 3800 | 3800 | 0 |
| 450 | 20241205 | 111600 | 678546685 | 3800 | 3800 | 3800 | 3780 | 3196 |
| 451 | 20241205 | 111500 | 666458040 | 3810 | 3810 | 3810 | 3810 | 0 |
| 452 | 20241205 | 111400 | 666458040 | 3810 | 3815 | 3820 | 3810 | 3020 |
| 453 | 20241205 | 111300 | 654926510 | 3815 | 3800 | 3815 | 3780 | 6518 |
| 454 | 20241205 | 111200 | 630216020 | 3800 | 3805 | 3805 | 3800 | 2693 |
| 455 | 20241205 | 111100 | 619982335 | 3805 | 3805 | 3805 | 3805 | 257 |
| 456 | 20241205 | 111000 | 619004450 | 3800 | 3810 | 3810 | 3800 | 1423 |
| 457 | 20241205 | 110900 | 613591690 | 3810 | 3810 | 3810 | 3810 | 6 |
| 458 | 20241205 | 110800 | 613568830 | 3810 | 3810 | 3810 | 3810 | 139 |
| 459 | 20241205 | 110700 | 613039240 | 3810 | 3810 | 3810 | 3810 | 164 |
| 460 | 20241205 | 110600 | 612414400 | 3810 | 3810 | 3810 | 3810 | 12 |
| 461 | 20241205 | 110500 | 612368680 | 3800 | 3805 | 3810 | 3800 | 2880 |
| 462 | 20241205 | 110400 | 601408565 | 3810 | 3810 | 3810 | 3810 | 2 |
| 463 | 20241205 | 110300 | 601400945 | 3810 | 3810 | 3810 | 3810 | 263 |
| 464 | 20241205 | 110200 | 600398915 | 3810 | 3810 | 3810 | 3810 | 108 |
| 465 | 20241205 | 110100 | 599987435 | 3820 | 3815 | 3820 | 3815 | 23 |
| 466 | 20241205 | 110000 | 599899650 | 3815 | 3810 | 3820 | 3800 | 12188 |
| 467 | 20241205 | 105900 | 553554995 | 3810 | 3810 | 3810 | 3810 | 0 |
| 468 | 20241205 | 105800 | 553554995 | 3810 | 3815 | 3815 | 3810 | 1205 |
| 469 | 20241205 | 105700 | 548963890 | 3820 | 3820 | 3820 | 3820 | 11 |
| 470 | 20241205 | 105600 | 548921870 | 3820 | 3820 | 3820 | 3820 | 2 |
| 471 | 20241205 | 105500 | 548914230 | 3810 | 3810 | 3810 | 3810 | 522 |
| 472 | 20241205 | 105400 | 546925410 | 3810 | 3810 | 3810 | 3810 | 0 |
| 473 | 20241205 | 105300 | 546925410 | 3810 | 3825 | 3825 | 3810 | 101 |
| 474 | 20241205 | 105200 | 546539100 | 3825 | 3825 | 3825 | 3825 | 3 |
| 475 | 20241205 | 105100 | 546527625 | 3825 | 3810 | 3825 | 3810 | 2149 |
| 476 | 20241205 | 105000 | 538339725 | 3810 | 3810 | 3810 | 3810 | 2104 |
| 477 | 20241205 | 104900 | 530323485 | 3815 | 3815 | 3815 | 3815 | 50 |
| 478 | 20241205 | 104800 | 530132735 | 3805 | 3815 | 3815 | 3805 | 8126 |
| 479 | 20241205 | 104700 | 499167855 | 3810 | 3825 | 3825 | 3810 | 5578 |
| 480 | 20241205 | 104600 | 477885060 | 3825 | 3820 | 3825 | 3820 | 154 |
| 481 | 20241205 | 104500 | 477296760 | 3820 | 3820 | 3830 | 3820 | 1412 |
| 482 | 20241205 | 104400 | 471902760 | 3825 | 3825 | 3825 | 3825 | 584 |
| 483 | 20241205 | 104300 | 469668960 | 3830 | 3825 | 3830 | 3825 | 616 |
| 484 | 20241205 | 104200 | 467310260 | 3825 | 3820 | 3825 | 3820 | 1563 |
| 485 | 20241205 | 104100 | 461337085 | 3820 | 3825 | 3825 | 3820 | 125 |
| 486 | 20241205 | 104000 | 460859120 | 3825 | 3825 | 3825 | 3825 | 1840 |
| 487 | 20241205 | 103900 | 453821120 | 3830 | 3830 | 3830 | 3830 | 2 |
| 488 | 20241205 | 103800 | 453813460 | 3830 | 3825 | 3830 | 3825 | 2380 |
| 489 | 20241205 | 103700 | 444708455 | 3825 | 3825 | 3835 | 3825 | 1973 |
| 490 | 20241205 | 103600 | 437161005 | 3830 | 3825 | 3830 | 3825 | 280 |
| 491 | 20241205 | 103500 | 436089305 | 3830 | 3830 | 3830 | 3825 | 998 |
| 492 | 20241205 | 103400 | 432270635 | 3835 | 3835 | 3835 | 3835 | 0 |
| 493 | 20241205 | 103300 | 432270635 | 3835 | 3835 | 3835 | 3835 | 18 |
| 494 | 20241205 | 103200 | 432201605 | 3835 | 3835 | 3835 | 3835 | 3 |
| 495 | 20241205 | 103100 | 432190100 | 3835 | 3830 | 3835 | 3830 | 308 |
| 496 | 20241205 | 103000 | 431010415 | 3830 | 3830 | 3830 | 3825 | 897 |
| 497 | 20241205 | 102900 | 427577405 | 3830 | 3830 | 3830 | 3830 | 600 |
| 498 | 20241205 | 102800 | 425279405 | 3840 | 3830 | 3840 | 3830 | 619 |
| 499 | 20241205 | 102700 | 422908425 | 3830 | 3830 | 3830 | 3830 | 299 |
| 500 | 20241205 | 102600 | 421763255 | 3825 | 3830 | 3830 | 3825 | 676 |
| 501 | 20241205 | 102500 | 419177315 | 3830 | 3825 | 3830 | 3825 | 546 |
| 502 | 20241205 | 102400 | 417088760 | 3830 | 3830 | 3830 | 3830 | 10 |
| 503 | 20241205 | 102300 | 417050460 | 3830 | 3830 | 3830 | 3830 | 0 |
| 504 | 20241205 | 102200 | 417050460 | 3830 | 3830 | 3830 | 3830 | 8 |
| 505 | 20241205 | 102100 | 417019820 | 3825 | 3825 | 3830 | 3825 | 2104 |
| 506 | 20241205 | 102000 | 408972005 | 3825 | 3825 | 3825 | 3820 | 6792 |
| 507 | 20241205 | 101900 | 383003580 | 3830 | 3830 | 3830 | 3830 | 611 |
| 508 | 20241205 | 101800 | 380663450 | 3840 | 3840 | 3840 | 3840 | 1 |
| 509 | 20241205 | 101700 | 380659610 | 3840 | 3830 | 3840 | 3830 | 3 |
| 510 | 20241205 | 101600 | 380648100 | 3840 | 3840 | 3840 | 3840 | 0 |
| 511 | 20241205 | 101500 | 380648100 | 3840 | 3830 | 3840 | 3825 | 696 |
| 512 | 20241205 | 101400 | 377982840 | 3840 | 3840 | 3840 | 3840 | 791 |
| 513 | 20241205 | 101300 | 374945400 | 3840 | 3840 | 3840 | 3840 | 103 |
| 514 | 20241205 | 101200 | 374549880 | 3830 | 3830 | 3830 | 3830 | 2000 |
| 515 | 20241205 | 101100 | 366889880 | 3830 | 3830 | 3830 | 3830 | 6 |
| 516 | 20241205 | 101000 | 366866900 | 3830 | 3830 | 3830 | 3830 | 3878 |
| 517 | 20241205 | 100900 | 352014160 | 3830 | 3840 | 3840 | 3830 | 538 |
| 518 | 20241205 | 100800 | 349949170 | 3840 | 3840 | 3840 | 3840 | 2 |
| 519 | 20241205 | 100700 | 349941490 | 3840 | 3840 | 3840 | 3840 | 120 |
| 520 | 20241205 | 100600 | 349480690 | 3840 | 3840 | 3840 | 3840 | 0 |
| 521 | 20241205 | 100500 | 349480690 | 3840 | 3835 | 3840 | 3830 | 890 |
| 522 | 20241205 | 100400 | 346068970 | 3840 | 3840 | 3840 | 3840 | 217 |
| 523 | 20241205 | 100300 | 345235690 | 3840 | 3830 | 3840 | 3830 | 203 |
| 524 | 20241205 | 100200 | 344457170 | 3840 | 3840 | 3840 | 3840 | 110 |
| 525 | 20241205 | 100100 | 344034770 | 3840 | 3840 | 3840 | 3840 | 0 |
| 526 | 20241205 | 100000 | 344034770 | 3840 | 3835 | 3840 | 3830 | 892 |
| 527 | 20241205 | 095900 | 340616490 | 3835 | 3835 | 3835 | 3835 | 765 |
| 528 | 20241205 | 095800 | 337682715 | 3835 | 3835 | 3840 | 3835 | 272 |
| 529 | 20241205 | 095700 | 336639365 | 3835 | 3840 | 3840 | 3835 | 361 |
| 530 | 20241205 | 095600 | 335254875 | 3840 | 3840 | 3840 | 3840 | 0 |
| 531 | 20241205 | 095500 | 335254875 | 3840 | 3850 | 3850 | 3840 | 1238 |
| 532 | 20241205 | 095400 | 330495415 | 3845 | 3845 | 3845 | 3845 | 492 |
| 533 | 20241205 | 095300 | 328603675 | 3845 | 3840 | 3845 | 3840 | 292 |
| 534 | 20241205 | 095200 | 327482350 | 3840 | 3840 | 3840 | 3840 | 45 |
| 535 | 20241205 | 095100 | 327309550 | 3840 | 3840 | 3840 | 3835 | 1328 |
| 536 | 20241205 | 095000 | 322214785 | 3835 | 3840 | 3840 | 3835 | 1538 |
| 537 | 20241205 | 094900 | 316316155 | 3845 | 3845 | 3845 | 3845 | 456 |
| 538 | 20241205 | 094800 | 314562835 | 3855 | 3855 | 3855 | 3855 | 2 |
| 539 | 20241205 | 094700 | 314555125 | 3855 | 3855 | 3855 | 3855 | 2 |
| 540 | 20241205 | 094600 | 314547415 | 3850 | 3850 | 3855 | 3850 | 776 |
| 541 | 20241205 | 094500 | 311559810 | 3850 | 3845 | 3855 | 3845 | 692 |
| 542 | 20241205 | 094400 | 308899055 | 3865 | 3865 | 3865 | 3865 | 0 |
| 543 | 20241205 | 094300 | 308899055 | 3865 | 3865 | 3865 | 3865 | 5 |
| 544 | 20241205 | 094200 | 308879730 | 3850 | 3840 | 3850 | 3840 | 2546 |
| 545 | 20241205 | 094100 | 299094340 | 3840 | 3840 | 3840 | 3840 | 5 |
| 546 | 20241205 | 094000 | 299075140 | 3840 | 3835 | 3840 | 3830 | 516 |
| 547 | 20241205 | 093900 | 297098145 | 3840 | 3840 | 3840 | 3840 | 115 |
| 548 | 20241205 | 093800 | 296656545 | 3840 | 3840 | 3840 | 3840 | 11 |
| 549 | 20241205 | 093700 | 296614305 | 3835 | 3830 | 3835 | 3825 | 2171 |
| 550 | 20241205 | 093600 | 288301545 | 3830 | 3825 | 3830 | 3820 | 606 |
| 551 | 20241205 | 093500 | 285984330 | 3825 | 3820 | 3825 | 3820 | 1431 |
| 552 | 20241205 | 093400 | 280515170 | 3825 | 3825 | 3830 | 3820 | 5126 |
| 553 | 20241205 | 093300 | 260908920 | 3830 | 3830 | 3830 | 3825 | 1476 |
| 554 | 20241205 | 093200 | 255262340 | 3830 | 3835 | 3835 | 3830 | 748 |
| 555 | 20241205 | 093100 | 252397440 | 3835 | 3835 | 3835 | 3835 | 321 |
| 556 | 20241205 | 093000 | 251166405 | 3830 | 3830 | 3835 | 3830 | 4502 |
| 557 | 20241205 | 092900 | 233923210 | 3835 | 3830 | 3835 | 3830 | 316 |
| 558 | 20241205 | 092800 | 232712240 | 3835 | 3835 | 3835 | 3830 | 1564 |
| 559 | 20241205 | 092700 | 226717285 | 3835 | 3840 | 3840 | 3835 | 1145 |
| 560 | 20241205 | 092600 | 222320490 | 3850 | 3845 | 3850 | 3845 | 109 |
| 561 | 20241205 | 092500 | 221901090 | 3845 | 3855 | 3860 | 3835 | 4592 |
| 562 | 20241205 | 092400 | 204263230 | 3860 | 3860 | 3860 | 3860 | 8 |
| 563 | 20241205 | 092300 | 204232350 | 3850 | 3860 | 3860 | 3850 | 11661 |
| 564 | 20241205 | 092200 | 159240800 | 3865 | 3855 | 3865 | 3850 | 522 |
| 565 | 20241205 | 092100 | 157227240 | 3860 | 3860 | 3860 | 3860 | 6 |
| 566 | 20241205 | 092000 | 157204080 | 3850 | 3845 | 3850 | 3845 | 881 |
| 567 | 20241205 | 091900 | 153816610 | 3850 | 3855 | 3860 | 3850 | 1877 |
| 568 | 20241205 | 091800 | 146587470 | 3855 | 3865 | 3865 | 3855 | 717 |
| 569 | 20241205 | 091700 | 143823425 | 3855 | 3860 | 3870 | 3850 | 3222 |
| 570 | 20241205 | 091600 | 131402105 | 3870 | 3870 | 3870 | 3870 | 51 |
| 571 | 20241205 | 091500 | 131204735 | 3870 | 3850 | 3875 | 3845 | 9390 |
| 572 | 20241205 | 091400 | 94984920 | 3855 | 3855 | 3855 | 3855 | 2081 |
| 573 | 20241205 | 091300 | 86962665 | 3860 | 3880 | 3880 | 3855 | 7711 |
| 574 | 20241205 | 091200 | 57177215 | 3885 | 3875 | 3885 | 3870 | 405 |
| 575 | 20241205 | 091100 | 55609815 | 3865 | 3870 | 3885 | 3865 | 787 |
| 576 | 20241205 | 091000 | 52564770 | 3885 | 3880 | 3885 | 3870 | 4141 |
| 577 | 20241205 | 090900 | 36513320 | 3885 | 3885 | 3885 | 3885 | 52 |
| 578 | 20241205 | 090800 | 36311300 | 3885 | 3880 | 3885 | 3875 | 528 |
| 579 | 20241205 | 090700 | 34264515 | 3885 | 3885 | 3885 | 3885 | 1 |
| 580 | 20241205 | 090600 | 34260630 | 3885 | 3875 | 3885 | 3875 | 301 |
| 581 | 20241205 | 090500 | 33094245 | 3875 | 3895 | 3895 | 3870 | 6887 |
| 582 | 20241205 | 090400 | 6407920 | 3900 | 3900 | 3900 | 3900 | 5 |
| 583 | 20241205 | 090300 | 6388420 | 3905 | 3905 | 3905 | 3905 | 114 |
| 584 | 20241205 | 090200 | 5943250 | 3910 | 3910 | 3910 | 3910 | 359 |
| 585 | 20241205 | 090100 | 4539560 | 3910 | 3890 | 3910 | 3890 | 56 |
| 586 | 20241205 | 090000 | 4321700 | 3890 | 3885 | 3890 | 3880 | 1113 |