29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 184400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 4094 |
| 3 | 20241206 | 184300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20241206 | 184200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20241206 | 184100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20241206 | 184000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20241206 | 183900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20241206 | 183800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20241206 | 183700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20241206 | 183600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20241206 | 183500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20241206 | 183400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20241206 | 183300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20241206 | 183200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20241206 | 183100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20241206 | 183000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20241206 | 182900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20241206 | 182800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20241206 | 182700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20241206 | 182600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20241206 | 182500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20241206 | 182400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20241206 | 182300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20241206 | 182200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20241206 | 182100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20241206 | 182000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20241206 | 181900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20241206 | 181800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20241206 | 181700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20241206 | 181600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20241206 | 181500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20241206 | 181400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 4094 |
| 33 | 20241206 | 181300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20241206 | 181200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20241206 | 181100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20241206 | 181000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20241206 | 180900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20241206 | 180800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20241206 | 180700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20241206 | 180600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20241206 | 180500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20241206 | 180400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20241206 | 180300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20241206 | 180200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20241206 | 180100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20241206 | 180000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20241206 | 175900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20241206 | 175800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20241206 | 175700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20241206 | 175600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20241206 | 175500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20241206 | 175400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20241206 | 175300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20241206 | 175200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20241206 | 175100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20241206 | 175000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20241206 | 174900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20241206 | 174800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20241206 | 174700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20241206 | 174600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20241206 | 174500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20241206 | 174400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 4094 |
| 63 | 20241206 | 174300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20241206 | 174200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20241206 | 174100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20241206 | 174000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20241206 | 173900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20241206 | 173800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20241206 | 173700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20241206 | 173600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20241206 | 173500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20241206 | 173400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20241206 | 173300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20241206 | 173200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20241206 | 173100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20241206 | 173000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20241206 | 172900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20241206 | 172800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20241206 | 172700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20241206 | 172600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20241206 | 172500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20241206 | 172400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20241206 | 172300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20241206 | 172200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20241206 | 172100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20241206 | 172000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20241206 | 171900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20241206 | 171800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20241206 | 171700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20241206 | 171600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20241206 | 171500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20241206 | 171400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 4094 |
| 93 | 20241206 | 171300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20241206 | 171200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20241206 | 171100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20241206 | 171000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20241206 | 170900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20241206 | 170800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20241206 | 170700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20241206 | 170600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20241206 | 170500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20241206 | 170400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20241206 | 170300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20241206 | 170200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20241206 | 170100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20241206 | 170000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20241206 | 165900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20241206 | 165800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20241206 | 165700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20241206 | 165600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20241206 | 165500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20241206 | 165400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20241206 | 165300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20241206 | 165200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20241206 | 165100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20241206 | 165000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20241206 | 164900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20241206 | 164800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20241206 | 164700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20241206 | 164600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20241206 | 164500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20241206 | 164400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 4094 |
| 123 | 20241206 | 164300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20241206 | 164200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20241206 | 164100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20241206 | 164000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20241206 | 163900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20241206 | 163800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20241206 | 163700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20241206 | 163600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20241206 | 163500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20241206 | 163400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20241206 | 163300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20241206 | 163200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20241206 | 163100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20241206 | 163000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20241206 | 162900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20241206 | 162800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20241206 | 162700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20241206 | 162600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20241206 | 162500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20241206 | 162400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20241206 | 162300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20241206 | 162200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20241206 | 162100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20241206 | 162000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20241206 | 161900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20241206 | 161800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20241206 | 161700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20241206 | 161600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20241206 | 161500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20241206 | 161400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 4094 |
| 153 | 20241206 | 161300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20241206 | 161200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20241206 | 161100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20241206 | 161000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20241206 | 160900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20241206 | 160800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20241206 | 160700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20241206 | 160600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20241206 | 160500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20241206 | 160400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20241206 | 160300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20241206 | 160200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20241206 | 160100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20241206 | 160000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20241206 | 155900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20241206 | 155800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20241206 | 155700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20241206 | 155600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20241206 | 155500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20241206 | 155400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20241206 | 155300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20241206 | 155200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20241206 | 155100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20241206 | 155000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20241206 | 154900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20241206 | 154800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20241206 | 154700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20241206 | 154600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20241206 | 154500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20241206 | 154400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 4094 |
| 183 | 20241206 | 154300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20241206 | 154200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20241206 | 154100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20241206 | 154000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20241206 | 153900 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20241206 | 153800 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20241206 | 153700 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20241206 | 153600 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20241206 | 153500 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20241206 | 153400 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20241206 | 153300 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20241206 | 153200 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20241206 | 153100 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20241206 | 153000 | 1371587055 | 3645 | 3645 | 3645 | 3645 | 4094 |
| 197 | 20241206 | 152900 | 1356664425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20241206 | 152800 | 1356664425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20241206 | 152700 | 1356664425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20241206 | 152600 | 1356664425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20241206 | 152500 | 1356664425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20241206 | 152400 | 1356664425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20241206 | 152300 | 1356664425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20241206 | 152200 | 1356664425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20241206 | 152100 | 1356664425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20241206 | 152000 | 1356664425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20241206 | 151900 | 1356664425 | 3650 | 3650 | 3650 | 3650 | 121 |
| 208 | 20241206 | 151800 | 1356222775 | 3650 | 3650 | 3650 | 3650 | 207 |
| 209 | 20241206 | 151700 | 1355467225 | 3645 | 3650 | 3655 | 3645 | 6401 |
| 210 | 20241206 | 151600 | 1332131665 | 3650 | 3660 | 3660 | 3650 | 202 |
| 211 | 20241206 | 151500 | 1331394345 | 3660 | 3660 | 3660 | 3650 | 402 |
| 212 | 20241206 | 151400 | 1329927025 | 3660 | 3660 | 3660 | 3660 | 1 |
| 213 | 20241206 | 151300 | 1329923365 | 3660 | 3660 | 3660 | 3660 | 6 |
| 214 | 20241206 | 151200 | 1329901405 | 3660 | 3660 | 3660 | 3650 | 1205 |
| 215 | 20241206 | 151100 | 1325495310 | 3660 | 3660 | 3665 | 3660 | 1230 |
| 216 | 20241206 | 151000 | 1320992560 | 3665 | 3660 | 3665 | 3660 | 1243 |
| 217 | 20241206 | 150900 | 1316443175 | 3660 | 3660 | 3660 | 3660 | 1 |
| 218 | 20241206 | 150800 | 1316439515 | 3660 | 3660 | 3660 | 3660 | 732 |
| 219 | 20241206 | 150700 | 1313760395 | 3660 | 3660 | 3660 | 3660 | 11 |
| 220 | 20241206 | 150600 | 1313720135 | 3660 | 3660 | 3660 | 3660 | 26 |
| 221 | 20241206 | 150500 | 1313624975 | 3660 | 3655 | 3660 | 3655 | 1048 |
| 222 | 20241206 | 150400 | 1309794530 | 3655 | 3645 | 3655 | 3645 | 3 |
| 223 | 20241206 | 150300 | 1309783575 | 3655 | 3655 | 3655 | 3655 | 2 |
| 224 | 20241206 | 150200 | 1309776265 | 3645 | 3645 | 3645 | 3645 | 84 |
| 225 | 20241206 | 150100 | 1309470085 | 3650 | 3650 | 3650 | 3645 | 605 |
| 226 | 20241206 | 150000 | 1307262335 | 3650 | 3635 | 3650 | 3635 | 2500 |
| 227 | 20241206 | 145900 | 1298147400 | 3635 | 3640 | 3640 | 3635 | 63 |
| 228 | 20241206 | 145800 | 1297918090 | 3640 | 3640 | 3640 | 3630 | 743 |
| 229 | 20241206 | 145700 | 1295213980 | 3640 | 3635 | 3640 | 3630 | 95 |
| 230 | 20241206 | 145600 | 1294868650 | 3630 | 3630 | 3640 | 3630 | 666 |
| 231 | 20241206 | 145500 | 1292445270 | 3630 | 3630 | 3635 | 3625 | 98 |
| 232 | 20241206 | 145400 | 1292089710 | 3630 | 3625 | 3635 | 3625 | 647 |
| 233 | 20241206 | 145300 | 1289738795 | 3630 | 3630 | 3630 | 3625 | 145 |
| 234 | 20241206 | 145200 | 1289212685 | 3630 | 3630 | 3630 | 3630 | 96 |
| 235 | 20241206 | 145100 | 1288864205 | 3630 | 3640 | 3640 | 3630 | 235 |
| 236 | 20241206 | 145000 | 1288010935 | 3630 | 3630 | 3635 | 3630 | 101 |
| 237 | 20241206 | 144900 | 1287644260 | 3630 | 3625 | 3640 | 3625 | 1180 |
| 238 | 20241206 | 144800 | 1283352940 | 3625 | 3625 | 3630 | 3625 | 145 |
| 239 | 20241206 | 144700 | 1282827215 | 3630 | 3625 | 3630 | 3625 | 84 |
| 240 | 20241206 | 144600 | 1282522700 | 3625 | 3625 | 3630 | 3625 | 111 |
| 241 | 20241206 | 144500 | 1282120250 | 3630 | 3630 | 3635 | 3630 | 603 |
| 242 | 20241206 | 144400 | 1279931255 | 3625 | 3625 | 3630 | 3625 | 130 |
| 243 | 20241206 | 144300 | 1279459965 | 3625 | 3630 | 3630 | 3625 | 102 |
| 244 | 20241206 | 144200 | 1279089950 | 3630 | 3630 | 3635 | 3630 | 111 |
| 245 | 20241206 | 144100 | 1278686975 | 3630 | 3630 | 3635 | 3630 | 139 |
| 246 | 20241206 | 144000 | 1278182345 | 3630 | 3630 | 3630 | 3630 | 304 |
| 247 | 20241206 | 143900 | 1277078825 | 3635 | 3630 | 3635 | 3630 | 794 |
| 248 | 20241206 | 143800 | 1274193020 | 3630 | 3630 | 3635 | 3630 | 78 |
| 249 | 20241206 | 143700 | 1273909820 | 3630 | 3630 | 3645 | 3630 | 329 |
| 250 | 20241206 | 143600 | 1272712610 | 3630 | 3630 | 3630 | 3630 | 114 |
| 251 | 20241206 | 143500 | 1272298790 | 3630 | 3630 | 3630 | 3630 | 242 |
| 252 | 20241206 | 143400 | 1271420330 | 3630 | 3630 | 3630 | 3630 | 123 |
| 253 | 20241206 | 143300 | 1270973840 | 3635 | 3630 | 3645 | 3630 | 112 |
| 254 | 20241206 | 143200 | 1270567065 | 3630 | 3630 | 3630 | 3630 | 111 |
| 255 | 20241206 | 143100 | 1270164135 | 3630 | 3630 | 3640 | 3625 | 1977 |
| 256 | 20241206 | 143000 | 1262979545 | 3630 | 3630 | 3630 | 3630 | 106 |
| 257 | 20241206 | 142900 | 1262594765 | 3640 | 3630 | 3640 | 3630 | 157 |
| 258 | 20241206 | 142800 | 1262024520 | 3630 | 3625 | 3630 | 3625 | 71 |
| 259 | 20241206 | 142700 | 1261766940 | 3625 | 3625 | 3640 | 3615 | 1213 |
| 260 | 20241206 | 142600 | 1257356090 | 3620 | 3620 | 3620 | 3620 | 99 |
| 261 | 20241206 | 142500 | 1256997710 | 3620 | 3620 | 3620 | 3615 | 861 |
| 262 | 20241206 | 142400 | 1253883955 | 3625 | 3625 | 3625 | 3620 | 125 |
| 263 | 20241206 | 142300 | 1253430845 | 3625 | 3625 | 3625 | 3625 | 84 |
| 264 | 20241206 | 142200 | 1253126345 | 3625 | 3625 | 3635 | 3625 | 171 |
| 265 | 20241206 | 142100 | 1252506415 | 3625 | 3615 | 3630 | 3615 | 174 |
| 266 | 20241206 | 142000 | 1251875215 | 3615 | 3615 | 3635 | 3615 | 1900 |
| 267 | 20241206 | 141900 | 1244985800 | 3620 | 3620 | 3620 | 3615 | 108 |
| 268 | 20241206 | 141800 | 1244595250 | 3615 | 3615 | 3635 | 3615 | 1099 |
| 269 | 20241206 | 141700 | 1240607050 | 3625 | 3610 | 3625 | 3610 | 1542 |
| 270 | 20241206 | 141600 | 1235020320 | 3615 | 3610 | 3615 | 3610 | 90 |
| 271 | 20241206 | 141500 | 1234695220 | 3610 | 3610 | 3615 | 3610 | 763 |
| 272 | 20241206 | 141400 | 1231940595 | 3610 | 3610 | 3610 | 3610 | 90 |
| 273 | 20241206 | 141300 | 1231615695 | 3610 | 3610 | 3630 | 3610 | 135 |
| 274 | 20241206 | 141200 | 1231127850 | 3610 | 3615 | 3615 | 3610 | 109 |
| 275 | 20241206 | 141100 | 1230734210 | 3615 | 3615 | 3620 | 3615 | 106 |
| 276 | 20241206 | 141000 | 1230350915 | 3610 | 3610 | 3615 | 3610 | 906 |
| 277 | 20241206 | 140900 | 1227080015 | 3610 | 3610 | 3610 | 3610 | 79 |
| 278 | 20241206 | 140800 | 1226794825 | 3610 | 3610 | 3610 | 3605 | 116 |
| 279 | 20241206 | 140700 | 1226376260 | 3610 | 3610 | 3610 | 3605 | 81 |
| 280 | 20241206 | 140600 | 1226084005 | 3605 | 3610 | 3610 | 3605 | 140 |
| 281 | 20241206 | 140500 | 1225578785 | 3610 | 3610 | 3620 | 3605 | 2869 |
| 282 | 20241206 | 140400 | 1215221640 | 3610 | 3610 | 3610 | 3610 | 71 |
| 283 | 20241206 | 140300 | 1214965330 | 3610 | 3610 | 3615 | 3610 | 641 |
| 284 | 20241206 | 140200 | 1212651275 | 3610 | 3610 | 3615 | 3610 | 99 |
| 285 | 20241206 | 140100 | 1212293840 | 3610 | 3610 | 3615 | 3610 | 114 |
| 286 | 20241206 | 140000 | 1211882215 | 3610 | 3610 | 3615 | 3610 | 744 |
| 287 | 20241206 | 135900 | 1209196245 | 3615 | 3615 | 3630 | 3615 | 318 |
| 288 | 20241206 | 135800 | 1208046055 | 3615 | 3615 | 3615 | 3615 | 1106 |
| 289 | 20241206 | 135700 | 1204047865 | 3615 | 3615 | 3615 | 3610 | 1072 |
| 290 | 20241206 | 135600 | 1200172850 | 3610 | 3610 | 3610 | 3610 | 0 |
| 291 | 20241206 | 135500 | 1200172850 | 3610 | 3620 | 3620 | 3610 | 741 |
| 292 | 20241206 | 135400 | 1197494170 | 3620 | 3620 | 3620 | 3620 | 4 |
| 293 | 20241206 | 135300 | 1197479690 | 3620 | 3645 | 3645 | 3620 | 118 |
| 294 | 20241206 | 135200 | 1197049780 | 3645 | 3620 | 3645 | 3620 | 3419 |
| 295 | 20241206 | 135100 | 1184613630 | 3630 | 3625 | 3630 | 3625 | 1142 |
| 296 | 20241206 | 135000 | 1180468665 | 3620 | 3615 | 3620 | 3610 | 803 |
| 297 | 20241206 | 134900 | 1177569210 | 3615 | 3610 | 3615 | 3610 | 20 |
| 298 | 20241206 | 134800 | 1177496960 | 3610 | 3615 | 3615 | 3610 | 17 |
| 299 | 20241206 | 134700 | 1177435555 | 3610 | 3610 | 3610 | 3605 | 11 |
| 300 | 20241206 | 134600 | 1177395865 | 3615 | 3605 | 3615 | 3605 | 4 |
| 301 | 20241206 | 134500 | 1177381425 | 3605 | 3610 | 3615 | 3605 | 633 |
| 302 | 20241206 | 134400 | 1175098950 | 3605 | 3605 | 3605 | 3605 | 12 |
| 303 | 20241206 | 134300 | 1175055690 | 3610 | 3610 | 3610 | 3610 | 10 |
| 304 | 20241206 | 134200 | 1175019590 | 3605 | 3605 | 3605 | 3605 | 10 |
| 305 | 20241206 | 134100 | 1174983540 | 3615 | 3600 | 3615 | 3600 | 18 |
| 306 | 20241206 | 134000 | 1174918605 | 3600 | 3610 | 3620 | 3600 | 735 |
| 307 | 20241206 | 133900 | 1172270950 | 3610 | 3610 | 3610 | 3610 | 11 |
| 308 | 20241206 | 133800 | 1172231240 | 3615 | 3615 | 3615 | 3615 | 10 |
| 309 | 20241206 | 133700 | 1172195090 | 3605 | 3605 | 3605 | 3600 | 933 |
| 310 | 20241206 | 133600 | 1168833875 | 3605 | 3610 | 3615 | 3605 | 1520 |
| 311 | 20241206 | 133500 | 1163354145 | 3620 | 3610 | 3620 | 3605 | 781 |
| 312 | 20241206 | 133400 | 1160535980 | 3610 | 3620 | 3620 | 3610 | 425 |
| 313 | 20241206 | 133300 | 1158997600 | 3610 | 3610 | 3610 | 3610 | 4009 |
| 314 | 20241206 | 133200 | 1144525110 | 3615 | 3615 | 3615 | 3615 | 1 |
| 315 | 20241206 | 133100 | 1144521495 | 3610 | 3610 | 3615 | 3610 | 93 |
| 316 | 20241206 | 133000 | 1144185720 | 3610 | 3605 | 3610 | 3605 | 652 |
| 317 | 20241206 | 132900 | 1141835110 | 3605 | 3610 | 3610 | 3605 | 499 |
| 318 | 20241206 | 132800 | 1140033765 | 3610 | 3605 | 3610 | 3605 | 62 |
| 319 | 20241206 | 132700 | 1139810005 | 3610 | 3605 | 3610 | 3605 | 713 |
| 320 | 20241206 | 132600 | 1137238575 | 3605 | 3605 | 3605 | 3605 | 348 |
| 321 | 20241206 | 132500 | 1135984035 | 3610 | 3610 | 3610 | 3605 | 759 |
| 322 | 20241206 | 132400 | 1133246120 | 3610 | 3610 | 3615 | 3610 | 48 |
| 323 | 20241206 | 132300 | 1133072685 | 3610 | 3615 | 3615 | 3605 | 1784 |
| 324 | 20241206 | 132200 | 1126632490 | 3610 | 3610 | 3610 | 3610 | 10 |
| 325 | 20241206 | 132100 | 1126596390 | 3610 | 3610 | 3610 | 3610 | 41 |
| 326 | 20241206 | 132000 | 1126448380 | 3610 | 3610 | 3610 | 3610 | 2000 |
| 327 | 20241206 | 131900 | 1119228380 | 3610 | 3610 | 3610 | 3605 | 3213 |
| 328 | 20241206 | 131800 | 1107644225 | 3610 | 3610 | 3610 | 3610 | 1672 |
| 329 | 20241206 | 131700 | 1101608305 | 3610 | 3605 | 3610 | 3605 | 413 |
| 330 | 20241206 | 131600 | 1100117390 | 3605 | 3605 | 3605 | 3605 | 1244 |
| 331 | 20241206 | 131500 | 1095632770 | 3610 | 3605 | 3610 | 3605 | 931 |
| 332 | 20241206 | 131400 | 1092275015 | 3620 | 3620 | 3620 | 3620 | 4 |
| 333 | 20241206 | 131300 | 1092260535 | 3605 | 3605 | 3605 | 3605 | 10 |
| 334 | 20241206 | 131200 | 1092224485 | 3625 | 3605 | 3625 | 3605 | 14 |
| 335 | 20241206 | 131100 | 1092173955 | 3610 | 3610 | 3610 | 3610 | 10002 |
| 336 | 20241206 | 131000 | 1056066735 | 3610 | 3620 | 3620 | 3610 | 1412 |
| 337 | 20241206 | 130900 | 1050967205 | 3630 | 3625 | 3630 | 3625 | 11 |
| 338 | 20241206 | 130800 | 1050927325 | 3620 | 3615 | 3620 | 3615 | 1336 |
| 339 | 20241206 | 130700 | 1046097585 | 3615 | 3615 | 3615 | 3615 | 11 |
| 340 | 20241206 | 130600 | 1046057820 | 3615 | 3615 | 3615 | 3615 | 0 |
| 341 | 20241206 | 130500 | 1046057820 | 3615 | 3615 | 3615 | 3615 | 786 |
| 342 | 20241206 | 130400 | 1043216430 | 3615 | 3615 | 3630 | 3615 | 17 |
| 343 | 20241206 | 130300 | 1043154885 | 3635 | 3620 | 3635 | 3615 | 1017 |
| 344 | 20241206 | 130200 | 1039476825 | 3635 | 3630 | 3635 | 3620 | 42 |
| 345 | 20241206 | 130100 | 1039324450 | 3630 | 3620 | 3630 | 3620 | 11 |
| 346 | 20241206 | 130000 | 1039284530 | 3615 | 3620 | 3635 | 3615 | 631 |
| 347 | 20241206 | 125900 | 1037003380 | 3635 | 3615 | 3635 | 3615 | 29 |
| 348 | 20241206 | 125800 | 1036898285 | 3635 | 3635 | 3635 | 3635 | 0 |
| 349 | 20241206 | 125700 | 1036898285 | 3635 | 3620 | 3635 | 3615 | 26 |
| 350 | 20241206 | 125600 | 1036804045 | 3630 | 3615 | 3630 | 3615 | 12 |
| 351 | 20241206 | 125500 | 1036760620 | 3615 | 3625 | 3635 | 3615 | 3726 |
| 352 | 20241206 | 125400 | 1023281605 | 3635 | 3625 | 3635 | 3625 | 11 |
| 353 | 20241206 | 125300 | 1023241720 | 3630 | 3625 | 3630 | 3625 | 511 |
| 354 | 20241206 | 125200 | 1021389340 | 3625 | 3625 | 3630 | 3625 | 11 |
| 355 | 20241206 | 125100 | 1021349455 | 3625 | 3625 | 3630 | 3625 | 2571 |
| 356 | 20241206 | 125000 | 1012016780 | 3625 | 3625 | 3625 | 3625 | 787 |
| 357 | 20241206 | 124900 | 1009163905 | 3625 | 3625 | 3625 | 3625 | 10 |
| 358 | 20241206 | 124800 | 1009127655 | 3630 | 3625 | 3630 | 3620 | 15 |
| 359 | 20241206 | 124700 | 1009073320 | 3625 | 3625 | 3625 | 3625 | 9 |
| 360 | 20241206 | 124600 | 1009040695 | 3625 | 3625 | 3625 | 3625 | 20 |
| 361 | 20241206 | 124500 | 1008968195 | 3635 | 3620 | 3635 | 3620 | 615 |
| 362 | 20241206 | 124400 | 1006741865 | 3620 | 3630 | 3635 | 3620 | 67 |
| 363 | 20241206 | 124300 | 1006498735 | 3630 | 3620 | 3630 | 3620 | 1412 |
| 364 | 20241206 | 124200 | 1001374510 | 3630 | 3630 | 3630 | 3630 | 0 |
| 365 | 20241206 | 124100 | 1001374510 | 3630 | 3620 | 3630 | 3620 | 191 |
| 366 | 20241206 | 124000 | 1000681455 | 3615 | 3620 | 3620 | 3615 | 1244 |
| 367 | 20241206 | 123900 | 996180485 | 3620 | 3625 | 3625 | 3620 | 9 |
| 368 | 20241206 | 123800 | 996147900 | 3630 | 3620 | 3630 | 3620 | 13 |
| 369 | 20241206 | 123700 | 996100830 | 3630 | 3630 | 3630 | 3630 | 1 |
| 370 | 20241206 | 123600 | 996097200 | 3615 | 3615 | 3630 | 3615 | 40 |
| 371 | 20241206 | 123500 | 995952215 | 3630 | 3620 | 3630 | 3615 | 795 |
| 372 | 20241206 | 123400 | 993074700 | 3630 | 3625 | 3630 | 3625 | 22 |
| 373 | 20241206 | 123300 | 992994890 | 3630 | 3625 | 3630 | 3620 | 22 |
| 374 | 20241206 | 123200 | 992915090 | 3630 | 3625 | 3630 | 3625 | 29 |
| 375 | 20241206 | 123100 | 992809870 | 3620 | 3625 | 3625 | 3620 | 563 |
| 376 | 20241206 | 123000 | 990769055 | 3625 | 3620 | 3625 | 3615 | 622 |
| 377 | 20241206 | 122900 | 988519040 | 3625 | 3630 | 3630 | 3625 | 11 |
| 378 | 20241206 | 122800 | 988479160 | 3620 | 3630 | 3630 | 3620 | 28 |
| 379 | 20241206 | 122700 | 988377720 | 3615 | 3625 | 3625 | 3615 | 9 |
| 380 | 20241206 | 122600 | 988345130 | 3625 | 3625 | 3635 | 3625 | 523 |
| 381 | 20241206 | 122500 | 986449125 | 3625 | 3630 | 3630 | 3615 | 223 |
| 382 | 20241206 | 122400 | 985641020 | 3630 | 3630 | 3630 | 3630 | 10 |
| 383 | 20241206 | 122300 | 985604720 | 3630 | 3635 | 3635 | 3630 | 12 |
| 384 | 20241206 | 122200 | 985561155 | 3635 | 3630 | 3635 | 3630 | 22 |
| 385 | 20241206 | 122100 | 985481285 | 3630 | 3630 | 3630 | 3630 | 57 |
| 386 | 20241206 | 122000 | 985274375 | 3630 | 3620 | 3630 | 3615 | 783 |
| 387 | 20241206 | 121900 | 982443335 | 3620 | 3620 | 3620 | 3620 | 3 |
| 388 | 20241206 | 121800 | 982432475 | 3620 | 3630 | 3630 | 3620 | 7742 |
| 389 | 20241206 | 121700 | 954329105 | 3625 | 3615 | 3625 | 3615 | 275 |
| 390 | 20241206 | 121600 | 953332585 | 3610 | 3610 | 3610 | 3610 | 5 |
| 391 | 20241206 | 121500 | 953314535 | 3610 | 3610 | 3615 | 3610 | 639 |
| 392 | 20241206 | 121400 | 951007725 | 3615 | 3610 | 3620 | 3610 | 591 |
| 393 | 20241206 | 121300 | 948868455 | 3615 | 3615 | 3615 | 3615 | 2389 |
| 394 | 20241206 | 121200 | 940232220 | 3615 | 3615 | 3615 | 3615 | 10 |
| 395 | 20241206 | 121100 | 940196070 | 3620 | 3625 | 3625 | 3620 | 203 |
| 396 | 20241206 | 121000 | 939461195 | 3620 | 3615 | 3625 | 3615 | 739 |
| 397 | 20241206 | 120900 | 936789600 | 3625 | 3615 | 3625 | 3615 | 14 |
| 398 | 20241206 | 120800 | 936738970 | 3625 | 3620 | 3625 | 3620 | 1091 |
| 399 | 20241206 | 120700 | 932789490 | 3620 | 3625 | 3625 | 3620 | 122 |
| 400 | 20241206 | 120600 | 932347340 | 3620 | 3620 | 3620 | 3620 | 11 |
| 401 | 20241206 | 120500 | 932307520 | 3630 | 3620 | 3630 | 3615 | 765 |
| 402 | 20241206 | 120400 | 929539555 | 3630 | 3625 | 3630 | 3620 | 11 |
| 403 | 20241206 | 120300 | 929499705 | 3630 | 3625 | 3630 | 3625 | 93 |
| 404 | 20241206 | 120200 | 929162165 | 3620 | 3625 | 3625 | 3620 | 12 |
| 405 | 20241206 | 120100 | 929118720 | 3630 | 3620 | 3630 | 3620 | 10 |
| 406 | 20241206 | 120000 | 929082510 | 3615 | 3625 | 3630 | 3615 | 759 |
| 407 | 20241206 | 115900 | 926335665 | 3625 | 3620 | 3625 | 3620 | 49 |
| 408 | 20241206 | 115800 | 926158235 | 3620 | 3620 | 3620 | 3620 | 582 |
| 409 | 20241206 | 115700 | 924051395 | 3630 | 3630 | 3630 | 3630 | 5 |
| 410 | 20241206 | 115600 | 924033245 | 3620 | 3625 | 3625 | 3620 | 11 |
| 411 | 20241206 | 115500 | 923993405 | 3620 | 3630 | 3630 | 3615 | 716 |
| 412 | 20241206 | 115400 | 921401375 | 3625 | 3635 | 3635 | 3625 | 569 |
| 413 | 20241206 | 115300 | 919333615 | 3640 | 3635 | 3640 | 3635 | 22 |
| 414 | 20241206 | 115200 | 919253635 | 3640 | 3640 | 3640 | 3640 | 6 |
| 415 | 20241206 | 115100 | 919231795 | 3635 | 3635 | 3635 | 3635 | 11 |
| 416 | 20241206 | 115000 | 919191810 | 3645 | 3640 | 3645 | 3630 | 1615 |
| 417 | 20241206 | 114900 | 913312675 | 3640 | 3640 | 3645 | 3640 | 523 |
| 418 | 20241206 | 114800 | 911406450 | 3645 | 3640 | 3645 | 3640 | 222 |
| 419 | 20241206 | 114700 | 910598360 | 3640 | 3640 | 3640 | 3640 | 0 |
| 420 | 20241206 | 114600 | 910598360 | 3640 | 3645 | 3645 | 3640 | 122 |
| 421 | 20241206 | 114500 | 910154275 | 3645 | 3640 | 3645 | 3640 | 633 |
| 422 | 20241206 | 114400 | 907850080 | 3640 | 3640 | 3645 | 3640 | 153 |
| 423 | 20241206 | 114300 | 907292910 | 3640 | 3640 | 3640 | 3635 | 1737 |
| 424 | 20241206 | 114200 | 900970240 | 3630 | 3630 | 3630 | 3630 | 844 |
| 425 | 20241206 | 114100 | 897906520 | 3625 | 3620 | 3640 | 3620 | 34 |
| 426 | 20241206 | 114000 | 897783135 | 3620 | 3625 | 3625 | 3620 | 723 |
| 427 | 20241206 | 113900 | 895165665 | 3645 | 3645 | 3645 | 3645 | 0 |
| 428 | 20241206 | 113800 | 895165665 | 3645 | 3630 | 3645 | 3625 | 21 |
| 429 | 20241206 | 113700 | 895089370 | 3640 | 3620 | 3640 | 3620 | 5012 |
| 430 | 20241206 | 113600 | 876945910 | 3645 | 3640 | 3645 | 3640 | 2 |
| 431 | 20241206 | 113500 | 876938625 | 3645 | 3630 | 3645 | 3620 | 778 |
| 432 | 20241206 | 113400 | 874121655 | 3650 | 3650 | 3650 | 3645 | 15 |
| 433 | 20241206 | 113300 | 874066960 | 3625 | 3645 | 3650 | 3625 | 318 |
| 434 | 20241206 | 113200 | 872908050 | 3645 | 3620 | 3645 | 3620 | 43 |
| 435 | 20241206 | 113100 | 872751715 | 3645 | 3645 | 3645 | 3640 | 5 |
| 436 | 20241206 | 113000 | 872733495 | 3640 | 3640 | 3645 | 3615 | 627 |
| 437 | 20241206 | 112900 | 870463725 | 3645 | 3635 | 3645 | 3625 | 21 |
| 438 | 20241206 | 112800 | 870387400 | 3645 | 3640 | 3645 | 3640 | 510 |
| 439 | 20241206 | 112700 | 868528495 | 3640 | 3625 | 3640 | 3625 | 13 |
| 440 | 20241206 | 112600 | 868481355 | 3645 | 3635 | 3645 | 3635 | 2002 |
| 441 | 20241206 | 112500 | 861193815 | 3635 | 3625 | 3635 | 3620 | 775 |
| 442 | 20241206 | 112400 | 858387005 | 3635 | 3630 | 3635 | 3625 | 524 |
| 443 | 20241206 | 112300 | 856484875 | 3635 | 3635 | 3635 | 3630 | 527 |
| 444 | 20241206 | 112200 | 854571730 | 3625 | 3630 | 3630 | 3625 | 20 |
| 445 | 20241206 | 112100 | 854499160 | 3635 | 3615 | 3635 | 3615 | 449 |
| 446 | 20241206 | 112000 | 852869060 | 3615 | 3615 | 3630 | 3615 | 3579 |
| 447 | 20241206 | 111900 | 839902850 | 3625 | 3620 | 3630 | 3615 | 21 |
| 448 | 20241206 | 111800 | 839826790 | 3630 | 3620 | 3630 | 3615 | 1153 |
| 449 | 20241206 | 111700 | 835649830 | 3615 | 3620 | 3620 | 3600 | 1024 |
| 450 | 20241206 | 111600 | 831953590 | 3600 | 3605 | 3605 | 3600 | 5297 |
| 451 | 20241206 | 111500 | 812867670 | 3620 | 3610 | 3620 | 3605 | 2247 |
| 452 | 20241206 | 111400 | 804754375 | 3625 | 3620 | 3625 | 3610 | 1233 |
| 453 | 20241206 | 111300 | 800290160 | 3625 | 3610 | 3625 | 3610 | 337 |
| 454 | 20241206 | 111200 | 799073540 | 3610 | 3625 | 3625 | 3610 | 3418 |
| 455 | 20241206 | 111100 | 786731060 | 3620 | 3615 | 3620 | 3610 | 618 |
| 456 | 20241206 | 111000 | 784494075 | 3615 | 3610 | 3620 | 3605 | 918 |
| 457 | 20241206 | 110900 | 781181330 | 3610 | 3620 | 3620 | 3610 | 11 |
| 458 | 20241206 | 110800 | 781141610 | 3610 | 3610 | 3610 | 3610 | 10 |
| 459 | 20241206 | 110700 | 781105510 | 3610 | 3620 | 3625 | 3605 | 1418 |
| 460 | 20241206 | 110600 | 775972515 | 3615 | 3620 | 3625 | 3605 | 605 |
| 461 | 20241206 | 110500 | 773782685 | 3625 | 3605 | 3625 | 3600 | 1143 |
| 462 | 20241206 | 110400 | 769659160 | 3605 | 3610 | 3610 | 3605 | 20 |
| 463 | 20241206 | 110300 | 769587000 | 3585 | 3600 | 3600 | 3585 | 5010 |
| 464 | 20241206 | 110200 | 751583540 | 3595 | 3610 | 3625 | 3595 | 9411 |
| 465 | 20241206 | 110100 | 717695120 | 3605 | 3610 | 3610 | 3600 | 3667 |
| 466 | 20241206 | 110000 | 704492625 | 3600 | 3600 | 3605 | 3595 | 5972 |
| 467 | 20241206 | 105900 | 682976170 | 3595 | 3605 | 3635 | 3595 | 3643 |
| 468 | 20241206 | 105800 | 669861135 | 3600 | 3610 | 3625 | 3600 | 4080 |
| 469 | 20241206 | 105700 | 655158230 | 3610 | 3630 | 3630 | 3610 | 5790 |
| 470 | 20241206 | 105600 | 634239410 | 3630 | 3625 | 3630 | 3620 | 5074 |
| 471 | 20241206 | 105500 | 615865475 | 3630 | 3630 | 3630 | 3630 | 724 |
| 472 | 20241206 | 105400 | 613237355 | 3645 | 3645 | 3645 | 3645 | 0 |
| 473 | 20241206 | 105300 | 613237355 | 3645 | 3630 | 3645 | 3625 | 3693 |
| 474 | 20241206 | 105200 | 599831135 | 3630 | 3630 | 3635 | 3630 | 3010 |
| 475 | 20241206 | 105100 | 588904535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 476 | 20241206 | 105000 | 588904535 | 3630 | 3635 | 3635 | 3630 | 2813 |
| 477 | 20241206 | 104900 | 578686440 | 3635 | 3645 | 3645 | 3635 | 1974 |
| 478 | 20241206 | 104800 | 571504825 | 3640 | 3645 | 3645 | 3635 | 4700 |
| 479 | 20241206 | 104700 | 554390940 | 3645 | 3650 | 3650 | 3645 | 36 |
| 480 | 20241206 | 104600 | 554259665 | 3650 | 3670 | 3670 | 3650 | 204 |
| 481 | 20241206 | 104500 | 553511065 | 3670 | 3650 | 3670 | 3645 | 605 |
| 482 | 20241206 | 104400 | 551304485 | 3650 | 3650 | 3650 | 3650 | 8 |
| 483 | 20241206 | 104300 | 551275285 | 3650 | 3655 | 3655 | 3650 | 1262 |
| 484 | 20241206 | 104200 | 546668855 | 3650 | 3655 | 3655 | 3650 | 1398 |
| 485 | 20241206 | 104100 | 541566150 | 3655 | 3650 | 3655 | 3650 | 11 |
| 486 | 20241206 | 104000 | 541525990 | 3665 | 3660 | 3665 | 3650 | 1704 |
| 487 | 20241206 | 103900 | 535289020 | 3670 | 3665 | 3670 | 3665 | 178 |
| 488 | 20241206 | 103800 | 534636645 | 3665 | 3665 | 3665 | 3665 | 1 |
| 489 | 20241206 | 103700 | 534632980 | 3660 | 3665 | 3665 | 3660 | 52 |
| 490 | 20241206 | 103600 | 534442650 | 3650 | 3670 | 3670 | 3650 | 601 |
| 491 | 20241206 | 103500 | 532242495 | 3670 | 3660 | 3670 | 3650 | 758 |
| 492 | 20241206 | 103400 | 529474700 | 3670 | 3670 | 3670 | 3670 | 0 |
| 493 | 20241206 | 103300 | 529474700 | 3670 | 3670 | 3670 | 3670 | 146 |
| 494 | 20241206 | 103200 | 528938880 | 3670 | 3670 | 3670 | 3670 | 0 |
| 495 | 20241206 | 103100 | 528938880 | 3670 | 3670 | 3670 | 3670 | 53 |
| 496 | 20241206 | 103000 | 528744370 | 3650 | 3655 | 3655 | 3650 | 1632 |
| 497 | 20241206 | 102900 | 522787190 | 3655 | 3650 | 3655 | 3650 | 531 |
| 498 | 20241206 | 102800 | 520847885 | 3650 | 3660 | 3665 | 3650 | 9376 |
| 499 | 20241206 | 102700 | 486559875 | 3660 | 3665 | 3665 | 3660 | 614 |
| 500 | 20241206 | 102600 | 484312260 | 3665 | 3670 | 3670 | 3665 | 276 |
| 501 | 20241206 | 102500 | 483299360 | 3670 | 3660 | 3670 | 3660 | 1703 |
| 502 | 20241206 | 102400 | 477056370 | 3665 | 3665 | 3665 | 3655 | 237 |
| 503 | 20241206 | 102300 | 476188215 | 3670 | 3670 | 3670 | 3670 | 0 |
| 504 | 20241206 | 102200 | 476188215 | 3670 | 3665 | 3670 | 3660 | 176 |
| 505 | 20241206 | 102100 | 475543750 | 3655 | 3660 | 3660 | 3655 | 1017 |
| 506 | 20241206 | 102000 | 471826565 | 3660 | 3665 | 3665 | 3660 | 1850 |
| 507 | 20241206 | 101900 | 465054855 | 3670 | 3665 | 3670 | 3665 | 418 |
| 508 | 20241206 | 101800 | 463520805 | 3670 | 3660 | 3670 | 3660 | 982 |
| 509 | 20241206 | 101700 | 459926665 | 3670 | 3670 | 3670 | 3665 | 286 |
| 510 | 20241206 | 101600 | 458878310 | 3680 | 3665 | 3680 | 3665 | 35 |
| 511 | 20241206 | 101500 | 458750020 | 3670 | 3670 | 3670 | 3660 | 626 |
| 512 | 20241206 | 101400 | 456457625 | 3675 | 3685 | 3685 | 3675 | 1003 |
| 513 | 20241206 | 101300 | 452761580 | 3660 | 3680 | 3685 | 3660 | 3041 |
| 514 | 20241206 | 101200 | 441576930 | 3685 | 3685 | 3685 | 3680 | 572 |
| 515 | 20241206 | 101100 | 439471710 | 3685 | 3685 | 3685 | 3685 | 1003 |
| 516 | 20241206 | 101000 | 435775655 | 3685 | 3680 | 3685 | 3680 | 714 |
| 517 | 20241206 | 100900 | 433148125 | 3685 | 3665 | 3685 | 3660 | 5280 |
| 518 | 20241206 | 100800 | 413779055 | 3660 | 3665 | 3665 | 3660 | 1718 |
| 519 | 20241206 | 100700 | 407488615 | 3675 | 3675 | 3675 | 3675 | 0 |
| 520 | 20241206 | 100600 | 407488615 | 3675 | 3675 | 3675 | 3675 | 1 |
| 521 | 20241206 | 100500 | 407484940 | 3670 | 3670 | 3675 | 3660 | 959 |
| 522 | 20241206 | 100400 | 403970510 | 3670 | 3675 | 3675 | 3670 | 1731 |
| 523 | 20241206 | 100300 | 397614305 | 3680 | 3685 | 3685 | 3670 | 8 |
| 524 | 20241206 | 100200 | 397584900 | 3685 | 3685 | 3685 | 3685 | 0 |
| 525 | 20241206 | 100100 | 397584900 | 3685 | 3665 | 3685 | 3665 | 395 |
| 526 | 20241206 | 100000 | 396137200 | 3685 | 3680 | 3685 | 3665 | 1630 |
| 527 | 20241206 | 095900 | 390160265 | 3670 | 3680 | 3680 | 3670 | 102 |
| 528 | 20241206 | 095800 | 389784915 | 3680 | 3665 | 3680 | 3665 | 34 |
| 529 | 20241206 | 095700 | 389659810 | 3665 | 3685 | 3685 | 3665 | 394 |
| 530 | 20241206 | 095600 | 388214855 | 3690 | 3685 | 3690 | 3685 | 101 |
| 531 | 20241206 | 095500 | 387842665 | 3685 | 3665 | 3685 | 3665 | 696 |
| 532 | 20241206 | 095400 | 385291805 | 3665 | 3675 | 3675 | 3665 | 2224 |
| 533 | 20241206 | 095300 | 377130450 | 3670 | 3675 | 3675 | 3670 | 110 |
| 534 | 20241206 | 095200 | 376726685 | 3695 | 3685 | 3695 | 3670 | 1185 |
| 535 | 20241206 | 095100 | 372372975 | 3695 | 3690 | 3705 | 3690 | 222 |
| 536 | 20241206 | 095000 | 371552040 | 3690 | 3695 | 3695 | 3665 | 10736 |
| 537 | 20241206 | 094900 | 332105420 | 3710 | 3705 | 3710 | 3700 | 157 |
| 538 | 20241206 | 094800 | 331523480 | 3710 | 3710 | 3710 | 3710 | 200 |
| 539 | 20241206 | 094700 | 330781480 | 3715 | 3710 | 3715 | 3690 | 566 |
| 540 | 20241206 | 094600 | 328682865 | 3715 | 3705 | 3715 | 3705 | 251 |
| 541 | 20241206 | 094500 | 327752900 | 3705 | 3705 | 3705 | 3680 | 772 |
| 542 | 20241206 | 094400 | 324902020 | 3710 | 3715 | 3715 | 3710 | 1153 |
| 543 | 20241206 | 094300 | 320618885 | 3705 | 3700 | 3705 | 3700 | 1668 |
| 544 | 20241206 | 094200 | 314446245 | 3700 | 3695 | 3700 | 3695 | 1813 |
| 545 | 20241206 | 094100 | 307740145 | 3700 | 3695 | 3700 | 3690 | 551 |
| 546 | 20241206 | 094000 | 305703340 | 3695 | 3675 | 3695 | 3675 | 1547 |
| 547 | 20241206 | 093900 | 300017715 | 3670 | 3715 | 3715 | 3670 | 2791 |
| 548 | 20241206 | 093800 | 289739460 | 3715 | 3695 | 3715 | 3685 | 1712 |
| 549 | 20241206 | 093700 | 283416085 | 3695 | 3675 | 3695 | 3665 | 2971 |
| 550 | 20241206 | 093600 | 272498060 | 3680 | 3685 | 3685 | 3680 | 787 |
| 551 | 20241206 | 093500 | 269600945 | 3680 | 3690 | 3690 | 3680 | 289 |
| 552 | 20241206 | 093400 | 268535285 | 3695 | 3690 | 3695 | 3690 | 107 |
| 553 | 20241206 | 093300 | 268140415 | 3685 | 3685 | 3685 | 3685 | 4025 |
| 554 | 20241206 | 093200 | 253308290 | 3685 | 3695 | 3695 | 3680 | 9714 |
| 555 | 20241206 | 093100 | 217507035 | 3700 | 3710 | 3715 | 3695 | 8976 |
| 556 | 20241206 | 093000 | 184266275 | 3715 | 3710 | 3715 | 3705 | 3575 |
| 557 | 20241206 | 092900 | 171005835 | 3715 | 3715 | 3715 | 3715 | 131 |
| 558 | 20241206 | 092800 | 170519170 | 3720 | 3720 | 3720 | 3720 | 1 |
| 559 | 20241206 | 092700 | 170515450 | 3710 | 3710 | 3710 | 3710 | 869 |
| 560 | 20241206 | 092600 | 167291460 | 3705 | 3710 | 3710 | 3705 | 645 |
| 561 | 20241206 | 092500 | 164901660 | 3705 | 3710 | 3710 | 3705 | 1190 |
| 562 | 20241206 | 092400 | 160486765 | 3725 | 3715 | 3725 | 3710 | 4566 |
| 563 | 20241206 | 092300 | 143523610 | 3720 | 3725 | 3725 | 3720 | 29 |
| 564 | 20241206 | 092200 | 143415595 | 3735 | 3735 | 3735 | 3735 | 0 |
| 565 | 20241206 | 092100 | 143415595 | 3735 | 3715 | 3735 | 3715 | 72 |
| 566 | 20241206 | 092000 | 143147515 | 3715 | 3725 | 3725 | 3715 | 1329 |
| 567 | 20241206 | 091900 | 138207505 | 3725 | 3725 | 3725 | 3725 | 1 |
| 568 | 20241206 | 091800 | 138203780 | 3740 | 3745 | 3745 | 3740 | 101 |
| 569 | 20241206 | 091700 | 137825540 | 3745 | 3760 | 3760 | 3720 | 2314 |
| 570 | 20241206 | 091600 | 129164595 | 3745 | 3745 | 3745 | 3745 | 1300 |
| 571 | 20241206 | 091500 | 124296095 | 3745 | 3755 | 3760 | 3745 | 902 |
| 572 | 20241206 | 091400 | 120916015 | 3765 | 3765 | 3765 | 3765 | 0 |
| 573 | 20241206 | 091300 | 120916015 | 3765 | 3765 | 3765 | 3760 | 123 |
| 574 | 20241206 | 091200 | 120453420 | 3765 | 3765 | 3765 | 3765 | 165 |
| 575 | 20241206 | 091100 | 119832195 | 3750 | 3740 | 3750 | 3740 | 1691 |
| 576 | 20241206 | 091000 | 113502395 | 3720 | 3755 | 3755 | 3720 | 542 |
| 577 | 20241206 | 090900 | 111480685 | 3770 | 3760 | 3770 | 3760 | 23 |
| 578 | 20241206 | 090800 | 111394075 | 3770 | 3770 | 3770 | 3770 | 500 |
| 579 | 20241206 | 090700 | 109509075 | 3770 | 3755 | 3770 | 3735 | 7016 |
| 580 | 20241206 | 090600 | 83198940 | 3760 | 3750 | 3760 | 3750 | 73 |
| 581 | 20241206 | 090500 | 82924470 | 3760 | 3765 | 3765 | 3760 | 2372 |
| 582 | 20241206 | 090400 | 74005695 | 3765 | 3760 | 3765 | 3760 | 102 |
| 583 | 20241206 | 090300 | 73622005 | 3760 | 3755 | 3760 | 3755 | 545 |
| 584 | 20241206 | 090200 | 71574470 | 3755 | 3750 | 3755 | 3750 | 102 |
| 585 | 20241206 | 090100 | 71191745 | 3750 | 3750 | 3750 | 3750 | 493 |
| 586 | 20241206 | 090000 | 69342995 | 3750 | 3705 | 3750 | 3705 | 18492 |