30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 191100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 3258 |
| 3 | 20241206 | 191000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 4 | 20241206 | 190900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 5 | 20241206 | 190800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 6 | 20241206 | 190700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 7 | 20241206 | 190600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 8 | 20241206 | 190500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 9 | 20241206 | 190400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 10 | 20241206 | 190300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 11 | 20241206 | 190200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 12 | 20241206 | 190100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 13 | 20241206 | 190000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 14 | 20241206 | 185900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 15 | 20241206 | 185800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 16 | 20241206 | 185700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 17 | 20241206 | 185600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 18 | 20241206 | 185500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 19 | 20241206 | 185400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 20 | 20241206 | 185300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 21 | 20241206 | 185200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 22 | 20241206 | 185100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 23 | 20241206 | 185000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 24 | 20241206 | 184900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 25 | 20241206 | 184800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 26 | 20241206 | 184700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 27 | 20241206 | 184600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 28 | 20241206 | 184500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 29 | 20241206 | 184400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 30 | 20241206 | 184300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 31 | 20241206 | 184200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 32 | 20241206 | 184100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 3258 |
| 33 | 20241206 | 184000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 34 | 20241206 | 183900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 35 | 20241206 | 183800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 36 | 20241206 | 183700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 37 | 20241206 | 183600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 38 | 20241206 | 183500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 39 | 20241206 | 183400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 40 | 20241206 | 183300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 41 | 20241206 | 183200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 42 | 20241206 | 183100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 43 | 20241206 | 183000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 44 | 20241206 | 182900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 45 | 20241206 | 182800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 46 | 20241206 | 182700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 47 | 20241206 | 182600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 48 | 20241206 | 182500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 49 | 20241206 | 182400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 50 | 20241206 | 182300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 51 | 20241206 | 182200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 52 | 20241206 | 182100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 53 | 20241206 | 182000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 54 | 20241206 | 181900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 55 | 20241206 | 181800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 56 | 20241206 | 181700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 57 | 20241206 | 181600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 58 | 20241206 | 181500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 59 | 20241206 | 181400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 60 | 20241206 | 181300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 61 | 20241206 | 181200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 62 | 20241206 | 181100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 3258 |
| 63 | 20241206 | 181000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 64 | 20241206 | 180900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 65 | 20241206 | 180800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 66 | 20241206 | 180700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 67 | 20241206 | 180600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 68 | 20241206 | 180500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 69 | 20241206 | 180400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 70 | 20241206 | 180300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 71 | 20241206 | 180200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 72 | 20241206 | 180100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 73 | 20241206 | 180000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 74 | 20241206 | 175900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 75 | 20241206 | 175800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 76 | 20241206 | 175700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 77 | 20241206 | 175600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 78 | 20241206 | 175500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 79 | 20241206 | 175400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 80 | 20241206 | 175300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 81 | 20241206 | 175200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 82 | 20241206 | 175100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 83 | 20241206 | 175000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 84 | 20241206 | 174900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 85 | 20241206 | 174800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 86 | 20241206 | 174700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 87 | 20241206 | 174600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 88 | 20241206 | 174500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 89 | 20241206 | 174400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 90 | 20241206 | 174300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 91 | 20241206 | 174200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 92 | 20241206 | 174100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 3258 |
| 93 | 20241206 | 174000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 94 | 20241206 | 173900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 95 | 20241206 | 173800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 96 | 20241206 | 173700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 97 | 20241206 | 173600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 98 | 20241206 | 173500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 99 | 20241206 | 173400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 100 | 20241206 | 173300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 101 | 20241206 | 173200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 102 | 20241206 | 173100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 103 | 20241206 | 173000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 104 | 20241206 | 172900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 105 | 20241206 | 172800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 106 | 20241206 | 172700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 107 | 20241206 | 172600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 108 | 20241206 | 172500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 109 | 20241206 | 172400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 110 | 20241206 | 172300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 111 | 20241206 | 172200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 112 | 20241206 | 172100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 113 | 20241206 | 172000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 114 | 20241206 | 171900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 115 | 20241206 | 171800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 116 | 20241206 | 171700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 117 | 20241206 | 171600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 118 | 20241206 | 171500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 119 | 20241206 | 171400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 120 | 20241206 | 171300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 121 | 20241206 | 171200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 122 | 20241206 | 171100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 3258 |
| 123 | 20241206 | 171000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 124 | 20241206 | 170900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 125 | 20241206 | 170800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 126 | 20241206 | 170700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 127 | 20241206 | 170600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 128 | 20241206 | 170500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 129 | 20241206 | 170400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 130 | 20241206 | 170300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 131 | 20241206 | 170200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 132 | 20241206 | 170100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 133 | 20241206 | 170000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 134 | 20241206 | 165900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 135 | 20241206 | 165800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 136 | 20241206 | 165700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 137 | 20241206 | 165600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 138 | 20241206 | 165500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 139 | 20241206 | 165400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 140 | 20241206 | 165300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 141 | 20241206 | 165200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 142 | 20241206 | 165100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 143 | 20241206 | 165000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 144 | 20241206 | 164900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 145 | 20241206 | 164800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 146 | 20241206 | 164700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 147 | 20241206 | 164600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 148 | 20241206 | 164500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 149 | 20241206 | 164400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 150 | 20241206 | 164300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 151 | 20241206 | 164200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 152 | 20241206 | 164100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 3258 |
| 153 | 20241206 | 164000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 154 | 20241206 | 163900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 155 | 20241206 | 163800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 156 | 20241206 | 163700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 157 | 20241206 | 163600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 158 | 20241206 | 163500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 159 | 20241206 | 163400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 160 | 20241206 | 163300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 161 | 20241206 | 163200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 162 | 20241206 | 163100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 163 | 20241206 | 163000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 164 | 20241206 | 162900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 165 | 20241206 | 162800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 166 | 20241206 | 162700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 167 | 20241206 | 162600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 168 | 20241206 | 162500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 169 | 20241206 | 162400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 170 | 20241206 | 162300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 171 | 20241206 | 162200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 172 | 20241206 | 162100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 173 | 20241206 | 162000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 174 | 20241206 | 161900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 175 | 20241206 | 161800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 176 | 20241206 | 161700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 177 | 20241206 | 161600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 178 | 20241206 | 161500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 179 | 20241206 | 161400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 180 | 20241206 | 161300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 181 | 20241206 | 161200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 182 | 20241206 | 161100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 3258 |
| 183 | 20241206 | 161000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 184 | 20241206 | 160900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 185 | 20241206 | 160800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 186 | 20241206 | 160700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 187 | 20241206 | 160600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 188 | 20241206 | 160500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 189 | 20241206 | 160400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 190 | 20241206 | 160300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 191 | 20241206 | 160200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 192 | 20241206 | 160100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 193 | 20241206 | 160000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 194 | 20241206 | 155900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 195 | 20241206 | 155800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 196 | 20241206 | 155700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 197 | 20241206 | 155600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 198 | 20241206 | 155500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 199 | 20241206 | 155400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 200 | 20241206 | 155300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 201 | 20241206 | 155200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 202 | 20241206 | 155100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 203 | 20241206 | 155000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 204 | 20241206 | 154900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 205 | 20241206 | 154800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 206 | 20241206 | 154700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 207 | 20241206 | 154600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 208 | 20241206 | 154500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 209 | 20241206 | 154400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 210 | 20241206 | 154300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 211 | 20241206 | 154200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 212 | 20241206 | 154100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 3258 |
| 213 | 20241206 | 154000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 214 | 20241206 | 153900 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 215 | 20241206 | 153800 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20241206 | 153700 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 217 | 20241206 | 153600 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 218 | 20241206 | 153500 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 219 | 20241206 | 153400 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 220 | 20241206 | 153300 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 221 | 20241206 | 153200 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 222 | 20241206 | 153100 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 223 | 20241206 | 153000 | 1612632880 | 3860 | 3860 | 3860 | 3860 | 3258 |
| 224 | 20241206 | 152900 | 1600057000 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20241206 | 152800 | 1600057000 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20241206 | 152700 | 1600057000 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20241206 | 152600 | 1600057000 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20241206 | 152500 | 1600057000 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20241206 | 152400 | 1600057000 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20241206 | 152300 | 1600057000 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20241206 | 152200 | 1600057000 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20241206 | 152100 | 1600057000 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20241206 | 152000 | 1600057000 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20241206 | 151900 | 1600057000 | 3850 | 3875 | 3875 | 3850 | 3375 |
| 235 | 20241206 | 151800 | 1587046595 | 3870 | 3875 | 3875 | 3870 | 356 |
| 236 | 20241206 | 151700 | 1585668845 | 3875 | 3875 | 3875 | 3875 | 101 |
| 237 | 20241206 | 151600 | 1585277470 | 3875 | 3875 | 3875 | 3875 | 106 |
| 238 | 20241206 | 151500 | 1584866720 | 3885 | 3870 | 3885 | 3870 | 180 |
| 239 | 20241206 | 151400 | 1584170030 | 3885 | 3885 | 3885 | 3885 | 1 |
| 240 | 20241206 | 151300 | 1584166145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 241 | 20241206 | 151200 | 1584166145 | 3885 | 3880 | 3885 | 3855 | 2814 |
| 242 | 20241206 | 151100 | 1573276555 | 3890 | 3890 | 3890 | 3885 | 137 |
| 243 | 20241206 | 151000 | 1572744130 | 3890 | 3885 | 3890 | 3870 | 968 |
| 244 | 20241206 | 150900 | 1568995740 | 3890 | 3890 | 3890 | 3890 | 101 |
| 245 | 20241206 | 150800 | 1568602850 | 3890 | 3890 | 3890 | 3890 | 4 |
| 246 | 20241206 | 150700 | 1568587290 | 3890 | 3890 | 3890 | 3890 | 35 |
| 247 | 20241206 | 150600 | 1568451140 | 3890 | 3890 | 3890 | 3880 | 1518 |
| 248 | 20241206 | 150500 | 1562561120 | 3890 | 3890 | 3890 | 3890 | 102 |
| 249 | 20241206 | 150400 | 1562164340 | 3880 | 3880 | 3890 | 3880 | 103 |
| 250 | 20241206 | 150300 | 1561764590 | 3885 | 3890 | 3890 | 3880 | 23 |
| 251 | 20241206 | 150200 | 1561675220 | 3890 | 3890 | 3890 | 3890 | 19 |
| 252 | 20241206 | 150100 | 1561601310 | 3890 | 3890 | 3890 | 3890 | 6 |
| 253 | 20241206 | 150000 | 1561577970 | 3890 | 3885 | 3890 | 3885 | 1218 |
| 254 | 20241206 | 145900 | 1556845985 | 3885 | 3865 | 3885 | 3865 | 12 |
| 255 | 20241206 | 145800 | 1556799485 | 3885 | 3875 | 3885 | 3875 | 1526 |
| 256 | 20241206 | 145700 | 1550886185 | 3870 | 3865 | 3870 | 3865 | 583 |
| 257 | 20241206 | 145600 | 1548631225 | 3870 | 3865 | 3870 | 3865 | 6 |
| 258 | 20241206 | 145500 | 1548608030 | 3865 | 3870 | 3870 | 3865 | 12 |
| 259 | 20241206 | 145400 | 1548561645 | 3875 | 3875 | 3875 | 3875 | 0 |
| 260 | 20241206 | 145300 | 1548561645 | 3875 | 3875 | 3875 | 3855 | 440 |
| 261 | 20241206 | 145200 | 1546864345 | 3875 | 3875 | 3875 | 3875 | 1 |
| 262 | 20241206 | 145100 | 1546860470 | 3880 | 3880 | 3880 | 3880 | 101 |
| 263 | 20241206 | 145000 | 1546468590 | 3860 | 3875 | 3875 | 3855 | 3050 |
| 264 | 20241206 | 144900 | 1534678020 | 3875 | 3875 | 3885 | 3875 | 1038 |
| 265 | 20241206 | 144800 | 1530655700 | 3880 | 3890 | 3895 | 3880 | 41 |
| 266 | 20241206 | 144700 | 1530496225 | 3890 | 3890 | 3890 | 3890 | 796 |
| 267 | 20241206 | 144600 | 1527399785 | 3890 | 3880 | 3890 | 3880 | 1053 |
| 268 | 20241206 | 144500 | 1523314135 | 3885 | 3885 | 3885 | 3885 | 2 |
| 269 | 20241206 | 144400 | 1523306365 | 3885 | 3885 | 3885 | 3885 | 1 |
| 270 | 20241206 | 144300 | 1523302480 | 3880 | 3880 | 3885 | 3880 | 848 |
| 271 | 20241206 | 144200 | 1520012215 | 3880 | 3880 | 3880 | 3880 | 623 |
| 272 | 20241206 | 144100 | 1517594975 | 3885 | 3885 | 3885 | 3885 | 1 |
| 273 | 20241206 | 144000 | 1517591090 | 3880 | 3880 | 3880 | 3880 | 4040 |
| 274 | 20241206 | 143900 | 1501915890 | 3890 | 3880 | 3890 | 3880 | 595 |
| 275 | 20241206 | 143800 | 1499604450 | 3890 | 3890 | 3890 | 3890 | 11 |
| 276 | 20241206 | 143700 | 1499561660 | 3895 | 3895 | 3895 | 3895 | 6 |
| 277 | 20241206 | 143600 | 1499538290 | 3895 | 3895 | 3895 | 3895 | 9 |
| 278 | 20241206 | 143500 | 1499503235 | 3895 | 3895 | 3895 | 3895 | 12 |
| 279 | 20241206 | 143400 | 1499456495 | 3895 | 3895 | 3895 | 3895 | 24 |
| 280 | 20241206 | 143300 | 1499363015 | 3895 | 3895 | 3895 | 3895 | 103 |
| 281 | 20241206 | 143200 | 1498961830 | 3895 | 3895 | 3895 | 3880 | 1193 |
| 282 | 20241206 | 143100 | 1494330715 | 3895 | 3890 | 3895 | 3885 | 1716 |
| 283 | 20241206 | 143000 | 1487654895 | 3885 | 3890 | 3890 | 3885 | 266 |
| 284 | 20241206 | 142900 | 1486621405 | 3885 | 3880 | 3885 | 3880 | 705 |
| 285 | 20241206 | 142800 | 1483885105 | 3880 | 3880 | 3880 | 3880 | 8 |
| 286 | 20241206 | 142700 | 1483854065 | 3880 | 3880 | 3880 | 3880 | 1 |
| 287 | 20241206 | 142600 | 1483850185 | 3880 | 3880 | 3880 | 3880 | 233 |
| 288 | 20241206 | 142500 | 1482946145 | 3880 | 3880 | 3880 | 3880 | 300 |
| 289 | 20241206 | 142400 | 1481782145 | 3880 | 3880 | 3880 | 3880 | 103 |
| 290 | 20241206 | 142300 | 1481382505 | 3880 | 3880 | 3880 | 3880 | 1 |
| 291 | 20241206 | 142200 | 1481378625 | 3880 | 3880 | 3880 | 3880 | 0 |
| 292 | 20241206 | 142100 | 1481378625 | 3880 | 3880 | 3880 | 3880 | 2 |
| 293 | 20241206 | 142000 | 1481370865 | 3880 | 3870 | 3880 | 3870 | 6321 |
| 294 | 20241206 | 141900 | 1456905935 | 3865 | 3865 | 3865 | 3865 | 6648 |
| 295 | 20241206 | 141800 | 1431211415 | 3865 | 3860 | 3865 | 3860 | 1423 |
| 296 | 20241206 | 141700 | 1425716130 | 3860 | 3850 | 3860 | 3850 | 445 |
| 297 | 20241206 | 141600 | 1424002860 | 3855 | 3860 | 3860 | 3855 | 301 |
| 298 | 20241206 | 141500 | 1422841500 | 3860 | 3860 | 3860 | 3860 | 0 |
| 299 | 20241206 | 141400 | 1422841500 | 3860 | 3860 | 3860 | 3860 | 4 |
| 300 | 20241206 | 141300 | 1422826060 | 3860 | 3860 | 3860 | 3860 | 1 |
| 301 | 20241206 | 141200 | 1422822200 | 3860 | 3850 | 3860 | 3850 | 21 |
| 302 | 20241206 | 141100 | 1422741340 | 3850 | 3860 | 3860 | 3850 | 111 |
| 303 | 20241206 | 141000 | 1422313880 | 3860 | 3860 | 3860 | 3850 | 33 |
| 304 | 20241206 | 140900 | 1422186800 | 3860 | 3860 | 3860 | 3860 | 1 |
| 305 | 20241206 | 140800 | 1422182940 | 3860 | 3860 | 3860 | 3860 | 0 |
| 306 | 20241206 | 140700 | 1422182940 | 3860 | 3860 | 3860 | 3860 | 7 |
| 307 | 20241206 | 140600 | 1422155920 | 3865 | 3865 | 3865 | 3865 | 1 |
| 308 | 20241206 | 140500 | 1422152055 | 3850 | 3865 | 3865 | 3850 | 51 |
| 309 | 20241206 | 140400 | 1421955405 | 3865 | 3865 | 3865 | 3865 | 16 |
| 310 | 20241206 | 140300 | 1421893565 | 3865 | 3865 | 3865 | 3865 | 1 |
| 311 | 20241206 | 140200 | 1421889700 | 3865 | 3865 | 3865 | 3865 | 1 |
| 312 | 20241206 | 140100 | 1421885835 | 3865 | 3865 | 3865 | 3865 | 0 |
| 313 | 20241206 | 140000 | 1421885835 | 3865 | 3870 | 3870 | 3845 | 796 |
| 314 | 20241206 | 135900 | 1418813905 | 3870 | 3870 | 3870 | 3870 | 284 |
| 315 | 20241206 | 135800 | 1417714825 | 3870 | 3870 | 3870 | 3870 | 735 |
| 316 | 20241206 | 135700 | 1414870375 | 3870 | 3870 | 3870 | 3870 | 501 |
| 317 | 20241206 | 135600 | 1412931505 | 3870 | 3865 | 3870 | 3865 | 116 |
| 318 | 20241206 | 135500 | 1412482600 | 3865 | 3865 | 3865 | 3860 | 110 |
| 319 | 20241206 | 135400 | 1412057495 | 3865 | 3865 | 3865 | 3865 | 54 |
| 320 | 20241206 | 135300 | 1411848785 | 3865 | 3865 | 3865 | 3865 | 10 |
| 321 | 20241206 | 135200 | 1411810135 | 3865 | 3865 | 3865 | 3865 | 12 |
| 322 | 20241206 | 135100 | 1411763755 | 3865 | 3855 | 3865 | 3855 | 3255 |
| 323 | 20241206 | 135000 | 1399199375 | 3855 | 3850 | 3855 | 3850 | 6 |
| 324 | 20241206 | 134900 | 1399176255 | 3850 | 3855 | 3855 | 3850 | 6 |
| 325 | 20241206 | 134800 | 1399153150 | 3850 | 3850 | 3850 | 3850 | 184 |
| 326 | 20241206 | 134700 | 1398444750 | 3845 | 3845 | 3845 | 3845 | 26 |
| 327 | 20241206 | 134600 | 1398344780 | 3845 | 3845 | 3845 | 3845 | 696 |
| 328 | 20241206 | 134500 | 1395668660 | 3830 | 3850 | 3850 | 3830 | 6006 |
| 329 | 20241206 | 134400 | 1372656040 | 3840 | 3850 | 3850 | 3840 | 2195 |
| 330 | 20241206 | 134300 | 1364221730 | 3855 | 3855 | 3855 | 3855 | 1 |
| 331 | 20241206 | 134200 | 1364217875 | 3855 | 3855 | 3855 | 3855 | 86 |
| 332 | 20241206 | 134100 | 1363886345 | 3855 | 3855 | 3855 | 3850 | 1531 |
| 333 | 20241206 | 134000 | 1357984440 | 3855 | 3855 | 3855 | 3855 | 2 |
| 334 | 20241206 | 133900 | 1357976730 | 3855 | 3855 | 3855 | 3855 | 201 |
| 335 | 20241206 | 133800 | 1357201875 | 3855 | 3855 | 3855 | 3855 | 1 |
| 336 | 20241206 | 133700 | 1357198020 | 3850 | 3850 | 3850 | 3850 | 17 |
| 337 | 20241206 | 133600 | 1357132570 | 3855 | 3845 | 3855 | 3845 | 1583 |
| 338 | 20241206 | 133500 | 1351043285 | 3845 | 3845 | 3845 | 3845 | 3 |
| 339 | 20241206 | 133400 | 1351031750 | 3845 | 3845 | 3845 | 3845 | 81 |
| 340 | 20241206 | 133300 | 1350720305 | 3840 | 3845 | 3845 | 3840 | 502 |
| 341 | 20241206 | 133200 | 1348792620 | 3845 | 3845 | 3845 | 3845 | 1 |
| 342 | 20241206 | 133100 | 1348788775 | 3845 | 3850 | 3850 | 3845 | 2 |
| 343 | 20241206 | 133000 | 1348781080 | 3840 | 3840 | 3840 | 3840 | 100 |
| 344 | 20241206 | 132900 | 1348397080 | 3850 | 3850 | 3850 | 3850 | 1 |
| 345 | 20241206 | 132800 | 1348393230 | 3845 | 3845 | 3850 | 3845 | 3920 |
| 346 | 20241206 | 132700 | 1333320325 | 3845 | 3845 | 3845 | 3845 | 201 |
| 347 | 20241206 | 132600 | 1332547480 | 3840 | 3840 | 3840 | 3840 | 955 |
| 348 | 20241206 | 132500 | 1328880280 | 3840 | 3840 | 3840 | 3835 | 404 |
| 349 | 20241206 | 132400 | 1327329420 | 3840 | 3840 | 3840 | 3840 | 6 |
| 350 | 20241206 | 132300 | 1327306380 | 3840 | 3840 | 3840 | 3840 | 21 |
| 351 | 20241206 | 132200 | 1327225740 | 3840 | 3835 | 3840 | 3835 | 490 |
| 352 | 20241206 | 132100 | 1325346585 | 3835 | 3835 | 3835 | 3835 | 2 |
| 353 | 20241206 | 132000 | 1325338915 | 3830 | 3835 | 3835 | 3830 | 490 |
| 354 | 20241206 | 131900 | 1323462205 | 3835 | 3835 | 3835 | 3835 | 0 |
| 355 | 20241206 | 131800 | 1323462205 | 3835 | 3830 | 3835 | 3830 | 599 |
| 356 | 20241206 | 131700 | 1321168030 | 3835 | 3835 | 3835 | 3835 | 6 |
| 357 | 20241206 | 131600 | 1321145020 | 3835 | 3835 | 3835 | 3835 | 526 |
| 358 | 20241206 | 131500 | 1319127810 | 3840 | 3840 | 3840 | 3840 | 1 |
| 359 | 20241206 | 131400 | 1319123970 | 3835 | 3835 | 3835 | 3835 | 635 |
| 360 | 20241206 | 131300 | 1316688745 | 3835 | 3835 | 3835 | 3835 | 1 |
| 361 | 20241206 | 131200 | 1316684910 | 3835 | 3835 | 3835 | 3835 | 340 |
| 362 | 20241206 | 131100 | 1315381010 | 3835 | 3840 | 3840 | 3835 | 17 |
| 363 | 20241206 | 131000 | 1315315810 | 3840 | 3840 | 3840 | 3840 | 57 |
| 364 | 20241206 | 130900 | 1315096930 | 3840 | 3840 | 3840 | 3840 | 0 |
| 365 | 20241206 | 130800 | 1315096930 | 3840 | 3830 | 3840 | 3830 | 4 |
| 366 | 20241206 | 130700 | 1315081600 | 3830 | 3840 | 3840 | 3830 | 11 |
| 367 | 20241206 | 130600 | 1315039460 | 3825 | 3825 | 3825 | 3825 | 21 |
| 368 | 20241206 | 130500 | 1314959135 | 3825 | 3825 | 3825 | 3825 | 10 |
| 369 | 20241206 | 130400 | 1314920885 | 3825 | 3825 | 3825 | 3820 | 166 |
| 370 | 20241206 | 130300 | 1314285985 | 3825 | 3825 | 3840 | 3825 | 1396 |
| 371 | 20241206 | 130200 | 1308945350 | 3830 | 3840 | 3840 | 3830 | 6 |
| 372 | 20241206 | 130100 | 1308922360 | 3840 | 3830 | 3840 | 3830 | 904 |
| 373 | 20241206 | 130000 | 1305460030 | 3835 | 3835 | 3845 | 3835 | 5 |
| 374 | 20241206 | 125900 | 1305440845 | 3830 | 3850 | 3850 | 3830 | 203 |
| 375 | 20241206 | 125800 | 1304663110 | 3840 | 3845 | 3845 | 3840 | 248 |
| 376 | 20241206 | 125700 | 1303710675 | 3855 | 3855 | 3855 | 3855 | 1 |
| 377 | 20241206 | 125600 | 1303706820 | 3840 | 3840 | 3840 | 3840 | 589 |
| 378 | 20241206 | 125500 | 1301445060 | 3840 | 3840 | 3840 | 3840 | 1 |
| 379 | 20241206 | 125400 | 1301441220 | 3840 | 3840 | 3840 | 3840 | 2 |
| 380 | 20241206 | 125300 | 1301433540 | 3830 | 3840 | 3840 | 3830 | 373 |
| 381 | 20241206 | 125200 | 1300003520 | 3845 | 3840 | 3845 | 3835 | 1183 |
| 382 | 20241206 | 125100 | 1295465705 | 3835 | 3845 | 3845 | 3835 | 1333 |
| 383 | 20241206 | 125000 | 1290347470 | 3840 | 3850 | 3855 | 3840 | 1253 |
| 384 | 20241206 | 124900 | 1285530040 | 3855 | 3855 | 3855 | 3855 | 2 |
| 385 | 20241206 | 124800 | 1285522330 | 3850 | 3850 | 3850 | 3850 | 2 |
| 386 | 20241206 | 124700 | 1285514630 | 3855 | 3855 | 3855 | 3855 | 1 |
| 387 | 20241206 | 124600 | 1285510775 | 3850 | 3860 | 3860 | 3850 | 1130 |
| 388 | 20241206 | 124500 | 1281160265 | 3850 | 3860 | 3860 | 3850 | 50 |
| 389 | 20241206 | 124400 | 1280967590 | 3860 | 3860 | 3860 | 3860 | 1 |
| 390 | 20241206 | 124300 | 1280963730 | 3860 | 3865 | 3865 | 3860 | 5 |
| 391 | 20241206 | 124200 | 1280944420 | 3865 | 3865 | 3865 | 3865 | 1 |
| 392 | 20241206 | 124100 | 1280940555 | 3855 | 3860 | 3860 | 3855 | 1227 |
| 393 | 20241206 | 124000 | 1276210050 | 3870 | 3860 | 3870 | 3860 | 18 |
| 394 | 20241206 | 123900 | 1276140560 | 3860 | 3860 | 3860 | 3850 | 811 |
| 395 | 20241206 | 123800 | 1273010195 | 3855 | 3860 | 3860 | 3855 | 6 |
| 396 | 20241206 | 123700 | 1272987060 | 3855 | 3855 | 3855 | 3850 | 118 |
| 397 | 20241206 | 123600 | 1272532270 | 3855 | 3855 | 3855 | 3855 | 101 |
| 398 | 20241206 | 123500 | 1272142915 | 3850 | 3855 | 3855 | 3850 | 181 |
| 399 | 20241206 | 123400 | 1271446060 | 3855 | 3855 | 3855 | 3855 | 11 |
| 400 | 20241206 | 123300 | 1271403655 | 3855 | 3855 | 3855 | 3850 | 22 |
| 401 | 20241206 | 123200 | 1271318945 | 3850 | 3855 | 3855 | 3850 | 1065 |
| 402 | 20241206 | 123100 | 1267218645 | 3855 | 3870 | 3870 | 3855 | 1184 |
| 403 | 20241206 | 123000 | 1262647620 | 3870 | 3870 | 3870 | 3870 | 31 |
| 404 | 20241206 | 122900 | 1262527650 | 3870 | 3870 | 3870 | 3865 | 88 |
| 405 | 20241206 | 122800 | 1262187325 | 3870 | 3870 | 3870 | 3870 | 2001 |
| 406 | 20241206 | 122700 | 1254443455 | 3870 | 3870 | 3870 | 3865 | 437 |
| 407 | 20241206 | 122600 | 1252754420 | 3865 | 3865 | 3865 | 3865 | 668 |
| 408 | 20241206 | 122500 | 1250172600 | 3865 | 3865 | 3865 | 3865 | 1 |
| 409 | 20241206 | 122400 | 1250168735 | 3850 | 3865 | 3865 | 3850 | 593 |
| 410 | 20241206 | 122300 | 1247880670 | 3850 | 3855 | 3855 | 3850 | 20 |
| 411 | 20241206 | 122200 | 1247803665 | 3865 | 3850 | 3865 | 3850 | 11 |
| 412 | 20241206 | 122100 | 1247761300 | 3850 | 3865 | 3865 | 3850 | 8181 |
| 413 | 20241206 | 122000 | 1216262160 | 3860 | 3865 | 3865 | 3860 | 112 |
| 414 | 20241206 | 121900 | 1215829430 | 3865 | 3865 | 3865 | 3865 | 31 |
| 415 | 20241206 | 121800 | 1215709615 | 3865 | 3860 | 3865 | 3860 | 651 |
| 416 | 20241206 | 121700 | 1213196750 | 3860 | 3860 | 3860 | 3860 | 30 |
| 417 | 20241206 | 121600 | 1213080950 | 3850 | 3855 | 3855 | 3850 | 170 |
| 418 | 20241206 | 121500 | 1212426400 | 3860 | 3860 | 3860 | 3860 | 1 |
| 419 | 20241206 | 121400 | 1212422540 | 3860 | 3855 | 3860 | 3850 | 1211 |
| 420 | 20241206 | 121300 | 1207759835 | 3855 | 3850 | 3860 | 3850 | 202 |
| 421 | 20241206 | 121200 | 1206980175 | 3855 | 3855 | 3855 | 3855 | 1 |
| 422 | 20241206 | 121100 | 1206976320 | 3860 | 3860 | 3860 | 3860 | 1 |
| 423 | 20241206 | 121000 | 1206972460 | 3840 | 3860 | 3860 | 3840 | 2001 |
| 424 | 20241206 | 120900 | 1199288380 | 3845 | 3860 | 3860 | 3845 | 1852 |
| 425 | 20241206 | 120800 | 1192165540 | 3850 | 3860 | 3860 | 3850 | 502 |
| 426 | 20241206 | 120700 | 1190232320 | 3860 | 3865 | 3865 | 3860 | 2 |
| 427 | 20241206 | 120600 | 1190224595 | 3865 | 3865 | 3865 | 3865 | 0 |
| 428 | 20241206 | 120500 | 1190224595 | 3865 | 3865 | 3865 | 3865 | 1 |
| 429 | 20241206 | 120400 | 1190220730 | 3865 | 3865 | 3865 | 3865 | 1 |
| 430 | 20241206 | 120300 | 1190216865 | 3865 | 3865 | 3865 | 3850 | 1002 |
| 431 | 20241206 | 120200 | 1186359135 | 3850 | 3855 | 3855 | 3850 | 3500 |
| 432 | 20241206 | 120100 | 1172884125 | 3865 | 3865 | 3865 | 3865 | 11 |
| 433 | 20241206 | 120000 | 1172841610 | 3870 | 3865 | 3870 | 3865 | 391 |
| 434 | 20241206 | 115900 | 1171330390 | 3870 | 3870 | 3870 | 3870 | 10 |
| 435 | 20241206 | 115800 | 1171291690 | 3870 | 3860 | 3870 | 3850 | 1242 |
| 436 | 20241206 | 115700 | 1166505065 | 3870 | 3865 | 3870 | 3860 | 33 |
| 437 | 20241206 | 115600 | 1166377660 | 3870 | 3870 | 3870 | 3870 | 6 |
| 438 | 20241206 | 115500 | 1166354440 | 3875 | 3875 | 3875 | 3875 | 0 |
| 439 | 20241206 | 115400 | 1166354440 | 3875 | 3875 | 3875 | 3875 | 6 |
| 440 | 20241206 | 115300 | 1166331190 | 3865 | 3875 | 3875 | 3865 | 2606 |
| 441 | 20241206 | 115200 | 1156233000 | 3875 | 3875 | 3875 | 3875 | 1 |
| 442 | 20241206 | 115100 | 1156229125 | 3860 | 3885 | 3885 | 3860 | 589 |
| 443 | 20241206 | 115000 | 1153953665 | 3875 | 3885 | 3885 | 3875 | 3 |
| 444 | 20241206 | 114900 | 1153942020 | 3885 | 3885 | 3885 | 3880 | 14 |
| 445 | 20241206 | 114800 | 1153887685 | 3880 | 3880 | 3880 | 3880 | 2 |
| 446 | 20241206 | 114700 | 1153879925 | 3885 | 3880 | 3885 | 3880 | 13 |
| 447 | 20241206 | 114600 | 1153829445 | 3865 | 3885 | 3885 | 3865 | 307 |
| 448 | 20241206 | 114500 | 1152642750 | 3885 | 3870 | 3885 | 3865 | 6502 |
| 449 | 20241206 | 114400 | 1127472205 | 3870 | 3860 | 3870 | 3860 | 1881 |
| 450 | 20241206 | 114300 | 1120205035 | 3860 | 3860 | 3860 | 3860 | 1 |
| 451 | 20241206 | 114200 | 1120201175 | 3855 | 3860 | 3860 | 3855 | 3 |
| 452 | 20241206 | 114100 | 1120189605 | 3860 | 3860 | 3860 | 3850 | 56 |
| 453 | 20241206 | 114000 | 1119973495 | 3860 | 3860 | 3860 | 3860 | 11 |
| 454 | 20241206 | 113900 | 1119931035 | 3860 | 3860 | 3860 | 3860 | 2 |
| 455 | 20241206 | 113800 | 1119923315 | 3850 | 3850 | 3850 | 3850 | 360 |
| 456 | 20241206 | 113700 | 1118537315 | 3850 | 3865 | 3865 | 3850 | 11 |
| 457 | 20241206 | 113600 | 1118494870 | 3855 | 3870 | 3870 | 3855 | 106 |
| 458 | 20241206 | 113500 | 1118086185 | 3860 | 3870 | 3870 | 3860 | 1723 |
| 459 | 20241206 | 113400 | 1111430580 | 3870 | 3870 | 3870 | 3870 | 1 |
| 460 | 20241206 | 113300 | 1111426710 | 3870 | 3870 | 3870 | 3870 | 168 |
| 461 | 20241206 | 113200 | 1110776550 | 3870 | 3870 | 3870 | 3870 | 318 |
| 462 | 20241206 | 113100 | 1109545890 | 3870 | 3870 | 3870 | 3870 | 203 |
| 463 | 20241206 | 113000 | 1108760280 | 3870 | 3860 | 3870 | 3860 | 47 |
| 464 | 20241206 | 112900 | 1108578850 | 3860 | 3860 | 3860 | 3850 | 213 |
| 465 | 20241206 | 112800 | 1107757465 | 3860 | 3855 | 3870 | 3850 | 2140 |
| 466 | 20241206 | 112700 | 1099506905 | 3855 | 3855 | 3855 | 3855 | 150 |
| 467 | 20241206 | 112600 | 1098928655 | 3855 | 3855 | 3855 | 3855 | 9 |
| 468 | 20241206 | 112500 | 1098893960 | 3855 | 3855 | 3855 | 3855 | 2 |
| 469 | 20241206 | 112400 | 1098886250 | 3850 | 3850 | 3850 | 3850 | 99 |
| 470 | 20241206 | 112300 | 1098505100 | 3855 | 3850 | 3855 | 3850 | 328 |
| 471 | 20241206 | 112200 | 1097242290 | 3850 | 3850 | 3850 | 3850 | 7 |
| 472 | 20241206 | 112100 | 1097215340 | 3850 | 3850 | 3850 | 3850 | 75 |
| 473 | 20241206 | 112000 | 1096926590 | 3845 | 3845 | 3845 | 3845 | 0 |
| 474 | 20241206 | 111900 | 1096926590 | 3845 | 3845 | 3850 | 3845 | 1005 |
| 475 | 20241206 | 111800 | 1093062360 | 3840 | 3840 | 3840 | 3840 | 679 |
| 476 | 20241206 | 111700 | 1090455000 | 3830 | 3830 | 3830 | 3830 | 1876 |
| 477 | 20241206 | 111600 | 1083269920 | 3840 | 3835 | 3840 | 3830 | 883 |
| 478 | 20241206 | 111500 | 1079887995 | 3840 | 3840 | 3840 | 3840 | 2 |
| 479 | 20241206 | 111400 | 1079880315 | 3840 | 3840 | 3840 | 3830 | 810 |
| 480 | 20241206 | 111300 | 1076775535 | 3840 | 3840 | 3840 | 3835 | 302 |
| 481 | 20241206 | 111200 | 1075615905 | 3840 | 3840 | 3840 | 3840 | 136 |
| 482 | 20241206 | 111100 | 1075093665 | 3840 | 3840 | 3840 | 3840 | 1 |
| 483 | 20241206 | 111000 | 1075089825 | 3840 | 3835 | 3840 | 3830 | 156 |
| 484 | 20241206 | 110900 | 1074491660 | 3840 | 3840 | 3845 | 3840 | 48 |
| 485 | 20241206 | 110800 | 1074307335 | 3840 | 3835 | 3845 | 3825 | 1156 |
| 486 | 20241206 | 110700 | 1069873980 | 3830 | 3820 | 3830 | 3810 | 2009 |
| 487 | 20241206 | 110600 | 1062192835 | 3820 | 3810 | 3820 | 3810 | 110 |
| 488 | 20241206 | 110500 | 1061773255 | 3820 | 3820 | 3820 | 3820 | 132 |
| 489 | 20241206 | 110400 | 1061269015 | 3805 | 3820 | 3820 | 3805 | 182 |
| 490 | 20241206 | 110300 | 1060574385 | 3820 | 3820 | 3820 | 3805 | 332 |
| 491 | 20241206 | 110200 | 1059306430 | 3820 | 3810 | 3820 | 3795 | 2974 |
| 492 | 20241206 | 110100 | 1047968880 | 3800 | 3795 | 3800 | 3790 | 1756 |
| 493 | 20241206 | 110000 | 1041303365 | 3795 | 3805 | 3805 | 3790 | 639 |
| 494 | 20241206 | 105900 | 1038879770 | 3790 | 3810 | 3810 | 3790 | 423 |
| 495 | 20241206 | 105800 | 1037274900 | 3805 | 3805 | 3810 | 3785 | 192 |
| 496 | 20241206 | 105700 | 1036546395 | 3800 | 3780 | 3800 | 3780 | 3222 |
| 497 | 20241206 | 105600 | 1024333790 | 3780 | 3785 | 3785 | 3780 | 3071 |
| 498 | 20241206 | 105500 | 1012719885 | 3785 | 3785 | 3785 | 3785 | 1549 |
| 499 | 20241206 | 105400 | 1006856920 | 3785 | 3790 | 3790 | 3785 | 2150 |
| 500 | 20241206 | 105300 | 998718070 | 3795 | 3805 | 3810 | 3790 | 15256 |
| 501 | 20241206 | 105200 | 940749610 | 3805 | 3820 | 3825 | 3805 | 14075 |
| 502 | 20241206 | 105100 | 887062480 | 3825 | 3825 | 3825 | 3820 | 73 |
| 503 | 20241206 | 105000 | 886783505 | 3820 | 3830 | 3850 | 3820 | 6191 |
| 504 | 20241206 | 104900 | 863103780 | 3850 | 3845 | 3850 | 3830 | 9605 |
| 505 | 20241206 | 104800 | 826294945 | 3845 | 3835 | 3885 | 3835 | 6844 |
| 506 | 20241206 | 104700 | 799969210 | 3840 | 3840 | 3845 | 3840 | 7886 |
| 507 | 20241206 | 104600 | 769686965 | 3840 | 3840 | 3840 | 3840 | 2183 |
| 508 | 20241206 | 104500 | 761304245 | 3840 | 3840 | 3845 | 3840 | 22 |
| 509 | 20241206 | 104400 | 761219735 | 3850 | 3845 | 3850 | 3845 | 2 |
| 510 | 20241206 | 104300 | 761212040 | 3845 | 3840 | 3850 | 3840 | 57 |
| 511 | 20241206 | 104200 | 760992770 | 3845 | 3845 | 3845 | 3845 | 673 |
| 512 | 20241206 | 104100 | 758405085 | 3840 | 3845 | 3845 | 3840 | 502 |
| 513 | 20241206 | 104000 | 756477395 | 3850 | 3845 | 3860 | 3845 | 1181 |
| 514 | 20241206 | 103900 | 751920685 | 3860 | 3860 | 3860 | 3855 | 667 |
| 515 | 20241206 | 103800 | 749346225 | 3860 | 3860 | 3860 | 3860 | 110 |
| 516 | 20241206 | 103700 | 748921625 | 3860 | 3855 | 3860 | 3855 | 317 |
| 517 | 20241206 | 103600 | 747698365 | 3855 | 3840 | 3855 | 3840 | 1091 |
| 518 | 20241206 | 103500 | 743495560 | 3840 | 3840 | 3840 | 3840 | 100 |
| 519 | 20241206 | 103400 | 743111560 | 3835 | 3830 | 3855 | 3830 | 735 |
| 520 | 20241206 | 103300 | 740287760 | 3830 | 3830 | 3830 | 3830 | 0 |
| 521 | 20241206 | 103200 | 740287760 | 3830 | 3830 | 3830 | 3830 | 1370 |
| 522 | 20241206 | 103100 | 735040660 | 3830 | 3840 | 3840 | 3830 | 3169 |
| 523 | 20241206 | 103000 | 722895090 | 3835 | 3845 | 3845 | 3835 | 525 |
| 524 | 20241206 | 102900 | 720877985 | 3845 | 3835 | 3845 | 3835 | 3145 |
| 525 | 20241206 | 102800 | 708796510 | 3845 | 3845 | 3845 | 3845 | 1071 |
| 526 | 20241206 | 102700 | 704678515 | 3845 | 3835 | 3845 | 3835 | 2020 |
| 527 | 20241206 | 102600 | 696911765 | 3830 | 3830 | 3830 | 3830 | 10 |
| 528 | 20241206 | 102500 | 696873465 | 3830 | 3825 | 3830 | 3825 | 102 |
| 529 | 20241206 | 102400 | 696483305 | 3825 | 3825 | 3845 | 3825 | 334 |
| 530 | 20241206 | 102300 | 695205735 | 3825 | 3845 | 3845 | 3825 | 76 |
| 531 | 20241206 | 102200 | 694913535 | 3840 | 3820 | 3840 | 3815 | 2135 |
| 532 | 20241206 | 102100 | 686731920 | 3820 | 3830 | 3830 | 3815 | 3524 |
| 533 | 20241206 | 102000 | 673242010 | 3830 | 3840 | 3840 | 3830 | 5504 |
| 534 | 20241206 | 101900 | 652140590 | 3840 | 3835 | 3840 | 3830 | 461 |
| 535 | 20241206 | 101800 | 650373015 | 3835 | 3845 | 3845 | 3835 | 2559 |
| 536 | 20241206 | 101700 | 640547135 | 3845 | 3845 | 3845 | 3840 | 1854 |
| 537 | 20241206 | 101600 | 633420340 | 3855 | 3850 | 3855 | 3845 | 4623 |
| 538 | 20241206 | 101500 | 615620090 | 3850 | 3865 | 3865 | 3850 | 10539 |
| 539 | 20241206 | 101400 | 575035385 | 3865 | 3865 | 3865 | 3860 | 2107 |
| 540 | 20241206 | 101300 | 566895670 | 3870 | 3885 | 3885 | 3870 | 7472 |
| 541 | 20241206 | 101200 | 537955700 | 3885 | 3890 | 3890 | 3885 | 3220 |
| 542 | 20241206 | 101100 | 525443430 | 3890 | 3890 | 3890 | 3890 | 516 |
| 543 | 20241206 | 101000 | 523436190 | 3890 | 3880 | 3895 | 3880 | 2003 |
| 544 | 20241206 | 100900 | 515664525 | 3885 | 3895 | 3895 | 3885 | 754 |
| 545 | 20241206 | 100800 | 512734880 | 3895 | 3895 | 3895 | 3880 | 1222 |
| 546 | 20241206 | 100700 | 507987385 | 3895 | 3890 | 3895 | 3890 | 127 |
| 547 | 20241206 | 100600 | 507493350 | 3890 | 3890 | 3895 | 3890 | 2366 |
| 548 | 20241206 | 100500 | 498287825 | 3895 | 3890 | 3895 | 3890 | 1044 |
| 549 | 20241206 | 100400 | 494226445 | 3890 | 3895 | 3895 | 3890 | 137 |
| 550 | 20241206 | 100300 | 493693500 | 3895 | 3890 | 3895 | 3890 | 6 |
| 551 | 20241206 | 100200 | 493670140 | 3895 | 3895 | 3895 | 3885 | 909 |
| 552 | 20241206 | 100100 | 490138655 | 3890 | 3895 | 3895 | 3890 | 1297 |
| 553 | 20241206 | 100000 | 485092900 | 3895 | 3895 | 3895 | 3885 | 559 |
| 554 | 20241206 | 095900 | 482918105 | 3895 | 3890 | 3895 | 3885 | 1348 |
| 555 | 20241206 | 095800 | 477678215 | 3890 | 3900 | 3900 | 3890 | 262 |
| 556 | 20241206 | 095700 | 476658975 | 3890 | 3885 | 3890 | 3885 | 256 |
| 557 | 20241206 | 095600 | 475663145 | 3885 | 3890 | 3890 | 3885 | 529 |
| 558 | 20241206 | 095500 | 473606755 | 3885 | 3890 | 3890 | 3885 | 305 |
| 559 | 20241206 | 095400 | 472420330 | 3890 | 3895 | 3895 | 3890 | 388 |
| 560 | 20241206 | 095300 | 470909685 | 3900 | 3900 | 3900 | 3895 | 2280 |
| 561 | 20241206 | 095200 | 462029015 | 3895 | 3900 | 3900 | 3895 | 2287 |
| 562 | 20241206 | 095100 | 453109815 | 3900 | 3900 | 3900 | 3900 | 200 |
| 563 | 20241206 | 095000 | 452329815 | 3895 | 3915 | 3915 | 3890 | 12 |
| 564 | 20241206 | 094900 | 452283060 | 3890 | 3905 | 3915 | 3885 | 11784 |
| 565 | 20241206 | 094800 | 406361120 | 3915 | 3920 | 3920 | 3915 | 6 |
| 566 | 20241206 | 094700 | 406337605 | 3910 | 3915 | 3915 | 3910 | 394 |
| 567 | 20241206 | 094600 | 404795135 | 3915 | 3910 | 3915 | 3910 | 947 |
| 568 | 20241206 | 094500 | 401092340 | 3915 | 3920 | 3920 | 3915 | 3 |
| 569 | 20241206 | 094400 | 401080585 | 3920 | 3915 | 3920 | 3915 | 260 |
| 570 | 20241206 | 094300 | 400062385 | 3920 | 3910 | 3920 | 3905 | 4318 |
| 571 | 20241206 | 094200 | 383160155 | 3905 | 3910 | 3910 | 3905 | 533 |
| 572 | 20241206 | 094100 | 381078195 | 3910 | 3910 | 3915 | 3910 | 70 |
| 573 | 20241206 | 094000 | 380804470 | 3915 | 3915 | 3915 | 3910 | 313 |
| 574 | 20241206 | 093900 | 379579125 | 3915 | 3910 | 3915 | 3910 | 268 |
| 575 | 20241206 | 093800 | 378530230 | 3905 | 3910 | 3915 | 3905 | 14053 |
| 576 | 20241206 | 093700 | 323584815 | 3910 | 3905 | 3910 | 3905 | 879 |
| 577 | 20241206 | 093600 | 320149480 | 3900 | 3910 | 3910 | 3900 | 1858 |
| 578 | 20241206 | 093500 | 312891855 | 3910 | 3925 | 3925 | 3910 | 1680 |
| 579 | 20241206 | 093400 | 306322580 | 3925 | 3920 | 3925 | 3910 | 110 |
| 580 | 20241206 | 093300 | 305892275 | 3915 | 3925 | 3925 | 3915 | 4072 |
| 581 | 20241206 | 093200 | 289938750 | 3925 | 3930 | 3930 | 3920 | 2345 |
| 582 | 20241206 | 093100 | 280738090 | 3930 | 3965 | 3965 | 3930 | 3810 |
| 583 | 20241206 | 093000 | 265743035 | 3950 | 3965 | 3965 | 3945 | 7117 |
| 584 | 20241206 | 092900 | 237644495 | 3965 | 3960 | 3965 | 3955 | 5097 |
| 585 | 20241206 | 092800 | 217482580 | 3960 | 3960 | 3960 | 3960 | 285 |
| 586 | 20241206 | 092700 | 216353980 | 3960 | 3965 | 3965 | 3960 | 1856 |
| 587 | 20241206 | 092600 | 209002440 | 3965 | 3965 | 3965 | 3965 | 43 |
| 588 | 20241206 | 092500 | 208831945 | 3965 | 3960 | 3965 | 3960 | 617 |
| 589 | 20241206 | 092400 | 206388565 | 3960 | 3960 | 3965 | 3960 | 814 |
| 590 | 20241206 | 092300 | 203165005 | 3960 | 3960 | 3960 | 3960 | 627 |
| 591 | 20241206 | 092200 | 200682085 | 3955 | 3960 | 3960 | 3955 | 3784 |
| 592 | 20241206 | 092100 | 185715855 | 3960 | 3960 | 3960 | 3960 | 122 |
| 593 | 20241206 | 092000 | 185232735 | 3955 | 3960 | 3965 | 3955 | 3826 |
| 594 | 20241206 | 091900 | 170081775 | 3960 | 3965 | 3965 | 3960 | 411 |
| 595 | 20241206 | 091800 | 168454210 | 3955 | 3970 | 3970 | 3955 | 9231 |
| 596 | 20241206 | 091700 | 131848480 | 3975 | 3975 | 3975 | 3975 | 732 |
| 597 | 20241206 | 091600 | 128938780 | 3975 | 3975 | 3975 | 3970 | 669 |
| 598 | 20241206 | 091500 | 126280140 | 3975 | 3975 | 3975 | 3975 | 2178 |
| 599 | 20241206 | 091400 | 117622590 | 3975 | 3975 | 3975 | 3975 | 2249 |
| 600 | 20241206 | 091300 | 108682815 | 3975 | 3975 | 3975 | 3975 | 3497 |
| 601 | 20241206 | 091200 | 94782240 | 3975 | 3975 | 3975 | 3975 | 998 |
| 602 | 20241206 | 091100 | 90815190 | 3995 | 3990 | 3995 | 3970 | 3051 |
| 603 | 20241206 | 091000 | 78683070 | 3995 | 3995 | 3995 | 3995 | 30 |
| 604 | 20241206 | 090900 | 78563220 | 3995 | 3980 | 3995 | 3980 | 651 |
| 605 | 20241206 | 090800 | 75964075 | 3975 | 3980 | 3980 | 3975 | 593 |
| 606 | 20241206 | 090700 | 73606895 | 3975 | 3975 | 3980 | 3975 | 1502 |
| 607 | 20241206 | 090600 | 67636440 | 3980 | 4000 | 4000 | 3980 | 46 |
| 608 | 20241206 | 090500 | 67453160 | 4000 | 3995 | 4000 | 3975 | 3350 |
| 609 | 20241206 | 090400 | 54102295 | 3995 | 3985 | 3995 | 3985 | 62 |
| 610 | 20241206 | 090300 | 53855105 | 3985 | 3980 | 4000 | 3980 | 210 |
| 611 | 20241206 | 090200 | 53018200 | 3980 | 3975 | 4000 | 3975 | 2459 |
| 612 | 20241206 | 090100 | 43229490 | 3975 | 3975 | 4010 | 3970 | 3820 |
| 613 | 20241206 | 090000 | 28026265 | 4000 | 3965 | 4000 | 3960 | 7054 |