29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 184200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 25191 |
| 3 | 20241206 | 184100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20241206 | 184000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20241206 | 183900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20241206 | 183800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20241206 | 183700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20241206 | 183600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20241206 | 183500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20241206 | 183400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20241206 | 183300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20241206 | 183200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20241206 | 183100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20241206 | 183000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20241206 | 182900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20241206 | 182800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20241206 | 182700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20241206 | 182600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20241206 | 182500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20241206 | 182400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20241206 | 182300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20241206 | 182200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20241206 | 182100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20241206 | 182000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20241206 | 181900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20241206 | 181800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20241206 | 181700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20241206 | 181600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20241206 | 181500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20241206 | 181400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20241206 | 181300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20241206 | 181200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 25191 |
| 33 | 20241206 | 181100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20241206 | 181000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20241206 | 180900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20241206 | 180800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20241206 | 180700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20241206 | 180600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20241206 | 180500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20241206 | 180400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20241206 | 180300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20241206 | 180200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20241206 | 180100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20241206 | 180000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20241206 | 175900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20241206 | 175800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20241206 | 175700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20241206 | 175600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20241206 | 175500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20241206 | 175400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20241206 | 175300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20241206 | 175200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20241206 | 175100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20241206 | 175000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20241206 | 174900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20241206 | 174800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20241206 | 174700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20241206 | 174600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20241206 | 174500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20241206 | 174400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20241206 | 174300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20241206 | 174200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 25191 |
| 63 | 20241206 | 174100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20241206 | 174000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20241206 | 173900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20241206 | 173800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20241206 | 173700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20241206 | 173600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20241206 | 173500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20241206 | 173400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20241206 | 173300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20241206 | 173200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20241206 | 173100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20241206 | 173000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20241206 | 172900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20241206 | 172800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20241206 | 172700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20241206 | 172600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20241206 | 172500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20241206 | 172400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20241206 | 172300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20241206 | 172200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20241206 | 172100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20241206 | 172000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20241206 | 171900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20241206 | 171800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20241206 | 171700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20241206 | 171600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20241206 | 171500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20241206 | 171400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20241206 | 171300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20241206 | 171200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 25191 |
| 93 | 20241206 | 171100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20241206 | 171000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20241206 | 170900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20241206 | 170800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20241206 | 170700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20241206 | 170600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20241206 | 170500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20241206 | 170400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20241206 | 170300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20241206 | 170200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20241206 | 170100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20241206 | 170000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20241206 | 165900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20241206 | 165800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20241206 | 165700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20241206 | 165600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20241206 | 165500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20241206 | 165400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20241206 | 165300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20241206 | 165200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20241206 | 165100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20241206 | 165000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20241206 | 164900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20241206 | 164800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20241206 | 164700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20241206 | 164600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20241206 | 164500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20241206 | 164400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20241206 | 164300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20241206 | 164200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 25191 |
| 123 | 20241206 | 164100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20241206 | 164000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20241206 | 163900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20241206 | 163800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20241206 | 163700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20241206 | 163600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20241206 | 163500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20241206 | 163400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20241206 | 163300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20241206 | 163200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20241206 | 163100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20241206 | 163000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20241206 | 162900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20241206 | 162800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20241206 | 162700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20241206 | 162600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20241206 | 162500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20241206 | 162400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20241206 | 162300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20241206 | 162200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20241206 | 162100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20241206 | 162000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20241206 | 161900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20241206 | 161800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20241206 | 161700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20241206 | 161600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20241206 | 161500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20241206 | 161400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20241206 | 161300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20241206 | 161200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 25191 |
| 153 | 20241206 | 161100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20241206 | 161000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20241206 | 160900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20241206 | 160800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20241206 | 160700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20241206 | 160600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20241206 | 160500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20241206 | 160400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20241206 | 160300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20241206 | 160200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20241206 | 160100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20241206 | 160000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20241206 | 155900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20241206 | 155800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20241206 | 155700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20241206 | 155600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20241206 | 155500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20241206 | 155400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20241206 | 155300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20241206 | 155200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20241206 | 155100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20241206 | 155000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20241206 | 154900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20241206 | 154800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20241206 | 154700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20241206 | 154600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20241206 | 154500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20241206 | 154400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20241206 | 154300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20241206 | 154200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 25191 |
| 183 | 20241206 | 154100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20241206 | 154000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20241206 | 153900 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20241206 | 153800 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20241206 | 153700 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20241206 | 153600 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20241206 | 153500 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20241206 | 153400 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20241206 | 153300 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20241206 | 153200 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20241206 | 153100 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20241206 | 153000 | 2071628475 | 3480 | 3480 | 3480 | 3480 | 25191 |
| 195 | 20241206 | 152900 | 1983963795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20241206 | 152800 | 1983963795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20241206 | 152700 | 1983963795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20241206 | 152600 | 1983963795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20241206 | 152500 | 1983963795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20241206 | 152400 | 1983963795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20241206 | 152300 | 1983963795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20241206 | 152200 | 1983963795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20241206 | 152100 | 1983963795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20241206 | 152000 | 1983963795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20241206 | 151900 | 1983963795 | 3500 | 3510 | 3515 | 3500 | 5102 |
| 206 | 20241206 | 151800 | 1966087445 | 3510 | 3515 | 3515 | 3510 | 1827 |
| 207 | 20241206 | 151700 | 1959667135 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20241206 | 151600 | 1959667135 | 3525 | 3525 | 3525 | 3525 | 201 |
| 209 | 20241206 | 151500 | 1958958610 | 3525 | 3525 | 3525 | 3525 | 801 |
| 210 | 20241206 | 151400 | 1956135085 | 3515 | 3530 | 3530 | 3515 | 154 |
| 211 | 20241206 | 151300 | 1955593760 | 3520 | 3515 | 3530 | 3515 | 148 |
| 212 | 20241206 | 151200 | 1955072725 | 3515 | 3525 | 3530 | 3515 | 1831 |
| 213 | 20241206 | 151100 | 1948633000 | 3520 | 3520 | 3525 | 3520 | 11 |
| 214 | 20241206 | 151000 | 1948594275 | 3515 | 3520 | 3520 | 3515 | 168 |
| 215 | 20241206 | 150900 | 1948003655 | 3530 | 3525 | 3530 | 3520 | 743 |
| 216 | 20241206 | 150800 | 1945385885 | 3535 | 3535 | 3535 | 3535 | 3 |
| 217 | 20241206 | 150700 | 1945375280 | 3535 | 3530 | 3535 | 3525 | 1588 |
| 218 | 20241206 | 150600 | 1939774650 | 3530 | 3525 | 3530 | 3525 | 137 |
| 219 | 20241206 | 150500 | 1939291710 | 3525 | 3520 | 3525 | 3520 | 271 |
| 220 | 20241206 | 150400 | 1938337270 | 3525 | 3520 | 3525 | 3520 | 241 |
| 221 | 20241206 | 150300 | 1937488945 | 3520 | 3530 | 3530 | 3520 | 670 |
| 222 | 20241206 | 150200 | 1935130180 | 3530 | 3520 | 3530 | 3515 | 4272 |
| 223 | 20241206 | 150100 | 1920108220 | 3530 | 3530 | 3530 | 3520 | 299 |
| 224 | 20241206 | 150000 | 1919055650 | 3515 | 3515 | 3515 | 3515 | 30 |
| 225 | 20241206 | 145900 | 1918950200 | 3530 | 3530 | 3530 | 3530 | 1 |
| 226 | 20241206 | 145800 | 1918946670 | 3530 | 3530 | 3530 | 3530 | 4 |
| 227 | 20241206 | 145700 | 1918932550 | 3530 | 3530 | 3530 | 3530 | 1 |
| 228 | 20241206 | 145600 | 1918929020 | 3530 | 3515 | 3530 | 3515 | 109 |
| 229 | 20241206 | 145500 | 1918545870 | 3530 | 3530 | 3530 | 3530 | 1 |
| 230 | 20241206 | 145400 | 1918542340 | 3515 | 3530 | 3530 | 3515 | 2450 |
| 231 | 20241206 | 145300 | 1909923650 | 3530 | 3525 | 3530 | 3525 | 41 |
| 232 | 20241206 | 145200 | 1909778925 | 3525 | 3535 | 3540 | 3525 | 270 |
| 233 | 20241206 | 145100 | 1908825170 | 3535 | 3535 | 3535 | 3535 | 1 |
| 234 | 20241206 | 145000 | 1908821635 | 3535 | 3535 | 3535 | 3535 | 0 |
| 235 | 20241206 | 144900 | 1908821635 | 3535 | 3525 | 3535 | 3520 | 281 |
| 236 | 20241206 | 144800 | 1907832250 | 3535 | 3535 | 3535 | 3535 | 64 |
| 237 | 20241206 | 144700 | 1907606010 | 3535 | 3535 | 3535 | 3535 | 5 |
| 238 | 20241206 | 144600 | 1907588335 | 3515 | 3520 | 3535 | 3515 | 788 |
| 239 | 20241206 | 144500 | 1904815310 | 3540 | 3540 | 3540 | 3540 | 1 |
| 240 | 20241206 | 144400 | 1904811770 | 3540 | 3540 | 3540 | 3540 | 1 |
| 241 | 20241206 | 144300 | 1904808230 | 3525 | 3535 | 3535 | 3525 | 1438 |
| 242 | 20241206 | 144200 | 1899738975 | 3540 | 3535 | 3540 | 3535 | 5 |
| 243 | 20241206 | 144100 | 1899721295 | 3540 | 3540 | 3540 | 3540 | 1 |
| 244 | 20241206 | 144000 | 1899717755 | 3540 | 3540 | 3540 | 3540 | 10 |
| 245 | 20241206 | 143900 | 1899682355 | 3555 | 3545 | 3555 | 3540 | 263 |
| 246 | 20241206 | 143800 | 1898750740 | 3545 | 3555 | 3555 | 3545 | 2 |
| 247 | 20241206 | 143700 | 1898743640 | 3545 | 3555 | 3555 | 3545 | 25 |
| 248 | 20241206 | 143600 | 1898654880 | 3555 | 3555 | 3555 | 3555 | 0 |
| 249 | 20241206 | 143500 | 1898654880 | 3555 | 3550 | 3555 | 3550 | 31 |
| 250 | 20241206 | 143400 | 1898544825 | 3555 | 3555 | 3555 | 3555 | 1 |
| 251 | 20241206 | 143300 | 1898541270 | 3555 | 3555 | 3555 | 3555 | 0 |
| 252 | 20241206 | 143200 | 1898541270 | 3555 | 3555 | 3555 | 3555 | 1 |
| 253 | 20241206 | 143100 | 1898537715 | 3540 | 3555 | 3555 | 3540 | 51 |
| 254 | 20241206 | 143000 | 1898357160 | 3555 | 3555 | 3555 | 3555 | 1 |
| 255 | 20241206 | 142900 | 1898353605 | 3550 | 3550 | 3550 | 3550 | 505 |
| 256 | 20241206 | 142800 | 1896560855 | 3550 | 3550 | 3550 | 3550 | 51 |
| 257 | 20241206 | 142700 | 1896379805 | 3550 | 3550 | 3550 | 3550 | 1 |
| 258 | 20241206 | 142600 | 1896376255 | 3550 | 3550 | 3550 | 3550 | 0 |
| 259 | 20241206 | 142500 | 1896376255 | 3550 | 3550 | 3550 | 3550 | 1 |
| 260 | 20241206 | 142400 | 1896372705 | 3550 | 3550 | 3550 | 3550 | 1 |
| 261 | 20241206 | 142300 | 1896369155 | 3550 | 3550 | 3550 | 3550 | 1 |
| 262 | 20241206 | 142200 | 1896365605 | 3550 | 3540 | 3550 | 3540 | 1082 |
| 263 | 20241206 | 142100 | 1892525325 | 3540 | 3545 | 3550 | 3520 | 4509 |
| 264 | 20241206 | 142000 | 1876632820 | 3540 | 3540 | 3540 | 3540 | 639 |
| 265 | 20241206 | 141900 | 1874370760 | 3530 | 3530 | 3530 | 3530 | 230 |
| 266 | 20241206 | 141800 | 1873558860 | 3530 | 3530 | 3530 | 3530 | 189 |
| 267 | 20241206 | 141700 | 1872891690 | 3540 | 3530 | 3540 | 3530 | 13 |
| 268 | 20241206 | 141600 | 1872845790 | 3535 | 3540 | 3540 | 3525 | 19 |
| 269 | 20241206 | 141500 | 1872778700 | 3525 | 3525 | 3525 | 3525 | 150 |
| 270 | 20241206 | 141400 | 1872249950 | 3525 | 3540 | 3540 | 3525 | 10 |
| 271 | 20241206 | 141300 | 1872214665 | 3540 | 3540 | 3540 | 3540 | 11 |
| 272 | 20241206 | 141200 | 1872175725 | 3540 | 3540 | 3540 | 3540 | 0 |
| 273 | 20241206 | 141100 | 1872175725 | 3540 | 3540 | 3540 | 3540 | 1 |
| 274 | 20241206 | 141000 | 1872172185 | 3540 | 3540 | 3540 | 3540 | 1 |
| 275 | 20241206 | 140900 | 1872168645 | 3540 | 3540 | 3540 | 3540 | 1 |
| 276 | 20241206 | 140800 | 1872165105 | 3520 | 3520 | 3520 | 3520 | 300 |
| 277 | 20241206 | 140700 | 1871109105 | 3520 | 3540 | 3540 | 3520 | 1095 |
| 278 | 20241206 | 140600 | 1867254470 | 3540 | 3540 | 3540 | 3520 | 42 |
| 279 | 20241206 | 140500 | 1867106255 | 3525 | 3550 | 3550 | 3525 | 511 |
| 280 | 20241206 | 140400 | 1865297205 | 3550 | 3530 | 3550 | 3525 | 1001 |
| 281 | 20241206 | 140300 | 1861768615 | 3530 | 3550 | 3550 | 3530 | 243 |
| 282 | 20241206 | 140200 | 1860910805 | 3550 | 3550 | 3550 | 3550 | 1 |
| 283 | 20241206 | 140100 | 1860907255 | 3550 | 3550 | 3550 | 3550 | 0 |
| 284 | 20241206 | 140000 | 1860907255 | 3550 | 3550 | 3550 | 3550 | 5 |
| 285 | 20241206 | 135900 | 1860889505 | 3525 | 3545 | 3550 | 3525 | 4914 |
| 286 | 20241206 | 135800 | 1843532470 | 3540 | 3540 | 3545 | 3540 | 1059 |
| 287 | 20241206 | 135700 | 1839783605 | 3540 | 3530 | 3540 | 3530 | 739 |
| 288 | 20241206 | 135600 | 1837174725 | 3530 | 3530 | 3530 | 3530 | 101 |
| 289 | 20241206 | 135500 | 1836818195 | 3525 | 3525 | 3525 | 3525 | 287 |
| 290 | 20241206 | 135400 | 1835806520 | 3530 | 3530 | 3530 | 3530 | 5 |
| 291 | 20241206 | 135300 | 1835788870 | 3530 | 3520 | 3530 | 3520 | 302 |
| 292 | 20241206 | 135200 | 1834725810 | 3530 | 3530 | 3530 | 3530 | 11 |
| 293 | 20241206 | 135100 | 1834686980 | 3520 | 3530 | 3530 | 3520 | 384 |
| 294 | 20241206 | 135000 | 1833334900 | 3530 | 3530 | 3530 | 3530 | 31 |
| 295 | 20241206 | 134900 | 1833225470 | 3530 | 3530 | 3530 | 3530 | 31 |
| 296 | 20241206 | 134800 | 1833116040 | 3530 | 3530 | 3530 | 3530 | 31 |
| 297 | 20241206 | 134700 | 1833006610 | 3520 | 3525 | 3525 | 3520 | 82 |
| 298 | 20241206 | 134600 | 1832717945 | 3525 | 3525 | 3525 | 3525 | 1 |
| 299 | 20241206 | 134500 | 1832714420 | 3530 | 3530 | 3530 | 3530 | 2 |
| 300 | 20241206 | 134400 | 1832707360 | 3530 | 3530 | 3530 | 3530 | 1 |
| 301 | 20241206 | 134300 | 1832703830 | 3530 | 3530 | 3530 | 3530 | 2 |
| 302 | 20241206 | 134200 | 1832696770 | 3530 | 3530 | 3530 | 3530 | 41 |
| 303 | 20241206 | 134100 | 1832552040 | 3515 | 3530 | 3530 | 3515 | 51 |
| 304 | 20241206 | 134000 | 1832372760 | 3535 | 3530 | 3535 | 3530 | 240 |
| 305 | 20241206 | 133900 | 1831524400 | 3535 | 3515 | 3535 | 3515 | 259 |
| 306 | 20241206 | 133800 | 1830613065 | 3515 | 3515 | 3515 | 3515 | 1 |
| 307 | 20241206 | 133700 | 1830609550 | 3510 | 3500 | 3510 | 3500 | 1238 |
| 308 | 20241206 | 133600 | 1826268800 | 3510 | 3505 | 3510 | 3500 | 951 |
| 309 | 20241206 | 133500 | 1822940265 | 3510 | 3510 | 3510 | 3510 | 31 |
| 310 | 20241206 | 133400 | 1822831455 | 3510 | 3510 | 3510 | 3510 | 1 |
| 311 | 20241206 | 133300 | 1822827945 | 3510 | 3510 | 3510 | 3510 | 5 |
| 312 | 20241206 | 133200 | 1822810395 | 3510 | 3500 | 3510 | 3500 | 400 |
| 313 | 20241206 | 133100 | 1821410385 | 3500 | 3500 | 3500 | 3500 | 155 |
| 314 | 20241206 | 133000 | 1820867885 | 3500 | 3500 | 3500 | 3500 | 506 |
| 315 | 20241206 | 132900 | 1819096885 | 3510 | 3510 | 3510 | 3510 | 1 |
| 316 | 20241206 | 132800 | 1819093375 | 3510 | 3505 | 3510 | 3505 | 11 |
| 317 | 20241206 | 132700 | 1819054815 | 3510 | 3510 | 3510 | 3510 | 1 |
| 318 | 20241206 | 132600 | 1819051305 | 3505 | 3505 | 3505 | 3505 | 1 |
| 319 | 20241206 | 132500 | 1819047800 | 3510 | 3510 | 3510 | 3510 | 1 |
| 320 | 20241206 | 132400 | 1819044290 | 3510 | 3510 | 3510 | 3510 | 2 |
| 321 | 20241206 | 132300 | 1819037270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 322 | 20241206 | 132200 | 1819037270 | 3495 | 3510 | 3510 | 3495 | 470 |
| 323 | 20241206 | 132100 | 1817394350 | 3510 | 3510 | 3510 | 3510 | 1 |
| 324 | 20241206 | 132000 | 1817390840 | 3510 | 3510 | 3510 | 3510 | 1 |
| 325 | 20241206 | 131900 | 1817387330 | 3500 | 3500 | 3500 | 3500 | 20 |
| 326 | 20241206 | 131800 | 1817317330 | 3510 | 3510 | 3510 | 3510 | 118 |
| 327 | 20241206 | 131700 | 1816903150 | 3510 | 3510 | 3510 | 3510 | 1 |
| 328 | 20241206 | 131600 | 1816899640 | 3510 | 3510 | 3510 | 3510 | 0 |
| 329 | 20241206 | 131500 | 1816899640 | 3510 | 3505 | 3510 | 3505 | 322 |
| 330 | 20241206 | 131400 | 1815771020 | 3505 | 3505 | 3505 | 3505 | 1 |
| 331 | 20241206 | 131300 | 1815767515 | 3510 | 3510 | 3510 | 3510 | 1 |
| 332 | 20241206 | 131200 | 1815764005 | 3510 | 3510 | 3510 | 3510 | 0 |
| 333 | 20241206 | 131100 | 1815764005 | 3510 | 3510 | 3510 | 3510 | 1 |
| 334 | 20241206 | 131000 | 1815760495 | 3510 | 3505 | 3510 | 3505 | 1401 |
| 335 | 20241206 | 130900 | 1810849985 | 3505 | 3505 | 3505 | 3505 | 0 |
| 336 | 20241206 | 130800 | 1810849985 | 3505 | 3500 | 3505 | 3500 | 101 |
| 337 | 20241206 | 130700 | 1810496480 | 3510 | 3510 | 3510 | 3510 | 1 |
| 338 | 20241206 | 130600 | 1810492970 | 3510 | 3510 | 3510 | 3510 | 1 |
| 339 | 20241206 | 130500 | 1810489460 | 3510 | 3510 | 3510 | 3510 | 25 |
| 340 | 20241206 | 130400 | 1810401710 | 3495 | 3500 | 3515 | 3495 | 1658 |
| 341 | 20241206 | 130300 | 1804601695 | 3515 | 3515 | 3515 | 3515 | 1 |
| 342 | 20241206 | 130200 | 1804598180 | 3515 | 3515 | 3515 | 3515 | 0 |
| 343 | 20241206 | 130100 | 1804598180 | 3515 | 3515 | 3515 | 3515 | 1 |
| 344 | 20241206 | 130000 | 1804594665 | 3505 | 3505 | 3520 | 3505 | 1481 |
| 345 | 20241206 | 125900 | 1799403745 | 3520 | 3525 | 3525 | 3520 | 5 |
| 346 | 20241206 | 125800 | 1799386140 | 3505 | 3520 | 3525 | 3505 | 1063 |
| 347 | 20241206 | 125700 | 1795643195 | 3515 | 3505 | 3515 | 3505 | 363 |
| 348 | 20241206 | 125600 | 1794367735 | 3500 | 3510 | 3510 | 3500 | 222 |
| 349 | 20241206 | 125500 | 1793590725 | 3505 | 3495 | 3505 | 3495 | 266 |
| 350 | 20241206 | 125400 | 1792658605 | 3500 | 3505 | 3505 | 3500 | 32 |
| 351 | 20241206 | 125300 | 1792546595 | 3500 | 3500 | 3505 | 3500 | 104 |
| 352 | 20241206 | 125200 | 1792182590 | 3500 | 3505 | 3505 | 3500 | 13 |
| 353 | 20241206 | 125100 | 1792137085 | 3500 | 3500 | 3505 | 3500 | 2306 |
| 354 | 20241206 | 125000 | 1784066035 | 3505 | 3500 | 3505 | 3500 | 22 |
| 355 | 20241206 | 124900 | 1783989030 | 3505 | 3500 | 3505 | 3500 | 22 |
| 356 | 20241206 | 124800 | 1783912025 | 3505 | 3505 | 3505 | 3505 | 0 |
| 357 | 20241206 | 124700 | 1783912025 | 3505 | 3505 | 3505 | 3500 | 550 |
| 358 | 20241206 | 124600 | 1781986520 | 3500 | 3505 | 3505 | 3500 | 1522 |
| 359 | 20241206 | 124500 | 1776659515 | 3505 | 3505 | 3505 | 3500 | 33 |
| 360 | 20241206 | 124400 | 1776543955 | 3505 | 3500 | 3505 | 3500 | 40 |
| 361 | 20241206 | 124300 | 1776403855 | 3505 | 3505 | 3505 | 3505 | 5 |
| 362 | 20241206 | 124200 | 1776386330 | 3500 | 3505 | 3505 | 3500 | 1709 |
| 363 | 20241206 | 124100 | 1770404825 | 3500 | 3505 | 3505 | 3500 | 707 |
| 364 | 20241206 | 124000 | 1767928500 | 3510 | 3505 | 3510 | 3505 | 422 |
| 365 | 20241206 | 123900 | 1766449385 | 3505 | 3505 | 3505 | 3505 | 321 |
| 366 | 20241206 | 123800 | 1765324280 | 3505 | 3510 | 3510 | 3505 | 839 |
| 367 | 20241206 | 123700 | 1762383540 | 3505 | 3505 | 3505 | 3505 | 25 |
| 368 | 20241206 | 123600 | 1762295915 | 3505 | 3510 | 3510 | 3505 | 22 |
| 369 | 20241206 | 123500 | 1762218800 | 3505 | 3505 | 3510 | 3505 | 241 |
| 370 | 20241206 | 123400 | 1761374090 | 3505 | 3510 | 3510 | 3505 | 41 |
| 371 | 20241206 | 123300 | 1761230285 | 3510 | 3505 | 3510 | 3505 | 42 |
| 372 | 20241206 | 123200 | 1761082970 | 3510 | 3510 | 3515 | 3510 | 232 |
| 373 | 20241206 | 123100 | 1760268645 | 3510 | 3515 | 3515 | 3510 | 95 |
| 374 | 20241206 | 123000 | 1759935190 | 3510 | 3515 | 3515 | 3510 | 92 |
| 375 | 20241206 | 122900 | 1759612170 | 3525 | 3510 | 3525 | 3510 | 22 |
| 376 | 20241206 | 122800 | 1759534935 | 3510 | 3530 | 3530 | 3510 | 22 |
| 377 | 20241206 | 122700 | 1759457695 | 3530 | 3515 | 3530 | 3510 | 31 |
| 378 | 20241206 | 122600 | 1759348810 | 3515 | 3515 | 3515 | 3515 | 11 |
| 379 | 20241206 | 122500 | 1759310145 | 3515 | 3525 | 3525 | 3515 | 4 |
| 380 | 20241206 | 122400 | 1759296065 | 3510 | 3525 | 3525 | 3510 | 72 |
| 381 | 20241206 | 122300 | 1759042580 | 3510 | 3510 | 3510 | 3510 | 22 |
| 382 | 20241206 | 122200 | 1758965360 | 3525 | 3510 | 3525 | 3510 | 322 |
| 383 | 20241206 | 122100 | 1757835125 | 3525 | 3505 | 3525 | 3505 | 22 |
| 384 | 20241206 | 122000 | 1757757995 | 3510 | 3525 | 3525 | 3510 | 6413 |
| 385 | 20241206 | 121900 | 1735237915 | 3520 | 3535 | 3535 | 3520 | 22 |
| 386 | 20241206 | 121800 | 1735160460 | 3510 | 3540 | 3540 | 3510 | 1837 |
| 387 | 20241206 | 121700 | 1728703360 | 3520 | 3540 | 3540 | 3520 | 22 |
| 388 | 20241206 | 121600 | 1728625900 | 3540 | 3540 | 3540 | 3520 | 35 |
| 389 | 20241206 | 121500 | 1728502420 | 3540 | 3515 | 3540 | 3515 | 31 |
| 390 | 20241206 | 121400 | 1728393180 | 3515 | 3530 | 3530 | 3515 | 321 |
| 391 | 20241206 | 121300 | 1727263355 | 3520 | 3520 | 3540 | 3520 | 607 |
| 392 | 20241206 | 121200 | 1725126495 | 3550 | 3530 | 3550 | 3525 | 49 |
| 393 | 20241206 | 121100 | 1724953575 | 3525 | 3525 | 3530 | 3525 | 53 |
| 394 | 20241206 | 121000 | 1724766710 | 3525 | 3530 | 3530 | 3525 | 22 |
| 395 | 20241206 | 120900 | 1724689155 | 3530 | 3530 | 3530 | 3530 | 19 |
| 396 | 20241206 | 120800 | 1724622085 | 3530 | 3545 | 3545 | 3530 | 32 |
| 397 | 20241206 | 120700 | 1724508660 | 3525 | 3525 | 3525 | 3525 | 120 |
| 398 | 20241206 | 120600 | 1724085660 | 3515 | 3520 | 3520 | 3515 | 687 |
| 399 | 20241206 | 120500 | 1721670840 | 3520 | 3520 | 3520 | 3515 | 59 |
| 400 | 20241206 | 120400 | 1721463265 | 3520 | 3515 | 3525 | 3515 | 355 |
| 401 | 20241206 | 120300 | 1720215380 | 3520 | 3525 | 3525 | 3515 | 3 |
| 402 | 20241206 | 120200 | 1720204820 | 3515 | 3520 | 3520 | 3515 | 338 |
| 403 | 20241206 | 120100 | 1719015165 | 3515 | 3520 | 3525 | 3515 | 172 |
| 404 | 20241206 | 120000 | 1718409825 | 3520 | 3520 | 3520 | 3515 | 124 |
| 405 | 20241206 | 115900 | 1717973450 | 3520 | 3520 | 3520 | 3515 | 117 |
| 406 | 20241206 | 115800 | 1717561715 | 3525 | 3520 | 3525 | 3520 | 33 |
| 407 | 20241206 | 115700 | 1717445495 | 3530 | 3525 | 3530 | 3520 | 501 |
| 408 | 20241206 | 115600 | 1715681875 | 3520 | 3530 | 3530 | 3520 | 225 |
| 409 | 20241206 | 115500 | 1714888335 | 3520 | 3530 | 3530 | 3520 | 248 |
| 410 | 20241206 | 115400 | 1714013605 | 3525 | 3530 | 3530 | 3525 | 454 |
| 411 | 20241206 | 115300 | 1712413180 | 3530 | 3530 | 3530 | 3520 | 474 |
| 412 | 20241206 | 115200 | 1710742330 | 3520 | 3520 | 3520 | 3520 | 21 |
| 413 | 20241206 | 115100 | 1710668410 | 3530 | 3530 | 3530 | 3520 | 1552 |
| 414 | 20241206 | 115000 | 1705190785 | 3530 | 3555 | 3555 | 3530 | 5091 |
| 415 | 20241206 | 114900 | 1687194300 | 3555 | 3575 | 3575 | 3555 | 80 |
| 416 | 20241206 | 114800 | 1686909880 | 3555 | 3575 | 3575 | 3555 | 22 |
| 417 | 20241206 | 114700 | 1686831650 | 3555 | 3575 | 3575 | 3555 | 166 |
| 418 | 20241206 | 114600 | 1686241480 | 3550 | 3550 | 3575 | 3550 | 1341 |
| 419 | 20241206 | 114500 | 1681480905 | 3550 | 3550 | 3550 | 3550 | 0 |
| 420 | 20241206 | 114400 | 1681480905 | 3550 | 3575 | 3575 | 3550 | 22 |
| 421 | 20241206 | 114300 | 1681402780 | 3550 | 3575 | 3575 | 3550 | 22 |
| 422 | 20241206 | 114200 | 1681324655 | 3555 | 3575 | 3575 | 3555 | 97 |
| 423 | 20241206 | 114100 | 1680978300 | 3550 | 3550 | 3550 | 3550 | 21 |
| 424 | 20241206 | 114000 | 1680903750 | 3575 | 3555 | 3575 | 3550 | 4177 |
| 425 | 20241206 | 113900 | 1666054600 | 3575 | 3575 | 3580 | 3570 | 624 |
| 426 | 20241206 | 113800 | 1663824980 | 3560 | 3565 | 3565 | 3535 | 14103 |
| 427 | 20241206 | 113700 | 1613822725 | 3565 | 3565 | 3590 | 3565 | 822 |
| 428 | 20241206 | 113600 | 1610892270 | 3565 | 3585 | 3590 | 3565 | 1546 |
| 429 | 20241206 | 113500 | 1605360590 | 3570 | 3585 | 3585 | 3565 | 47 |
| 430 | 20241206 | 113400 | 1605192890 | 3585 | 3585 | 3590 | 3585 | 5148 |
| 431 | 20241206 | 113300 | 1586736345 | 3600 | 3595 | 3600 | 3585 | 3901 |
| 432 | 20241206 | 113200 | 1572730290 | 3595 | 3600 | 3600 | 3595 | 232 |
| 433 | 20241206 | 113100 | 1571896245 | 3595 | 3600 | 3600 | 3595 | 1021 |
| 434 | 20241206 | 113000 | 1568220750 | 3600 | 3590 | 3600 | 3590 | 1280 |
| 435 | 20241206 | 112900 | 1563624510 | 3595 | 3595 | 3595 | 3595 | 101 |
| 436 | 20241206 | 112800 | 1563261415 | 3590 | 3600 | 3600 | 3590 | 146 |
| 437 | 20241206 | 112700 | 1562737265 | 3595 | 3600 | 3600 | 3595 | 21 |
| 438 | 20241206 | 112600 | 1562661765 | 3590 | 3600 | 3600 | 3590 | 22 |
| 439 | 20241206 | 112500 | 1562582775 | 3590 | 3590 | 3600 | 3590 | 1697 |
| 440 | 20241206 | 112400 | 1556480525 | 3600 | 3600 | 3600 | 3585 | 1444 |
| 441 | 20241206 | 112300 | 1551282485 | 3600 | 3590 | 3600 | 3585 | 4159 |
| 442 | 20241206 | 112200 | 1536345610 | 3590 | 3565 | 3590 | 3565 | 22 |
| 443 | 20241206 | 112100 | 1536267155 | 3560 | 3565 | 3590 | 3560 | 151 |
| 444 | 20241206 | 112000 | 1535729315 | 3560 | 3570 | 3580 | 3560 | 618 |
| 445 | 20241206 | 111900 | 1533517625 | 3570 | 3555 | 3570 | 3545 | 1260 |
| 446 | 20241206 | 111800 | 1529028815 | 3540 | 3550 | 3550 | 3540 | 300 |
| 447 | 20241206 | 111700 | 1527966805 | 3540 | 3540 | 3550 | 3540 | 81 |
| 448 | 20241206 | 111600 | 1527679865 | 3555 | 3540 | 3555 | 3540 | 74 |
| 449 | 20241206 | 111500 | 1527417890 | 3555 | 3540 | 3555 | 3535 | 746 |
| 450 | 20241206 | 111400 | 1524771995 | 3545 | 3550 | 3550 | 3545 | 672 |
| 451 | 20241206 | 111300 | 1522386995 | 3545 | 3535 | 3545 | 3535 | 1350 |
| 452 | 20241206 | 111200 | 1517602465 | 3530 | 3530 | 3530 | 3510 | 222 |
| 453 | 20241206 | 111100 | 1516819245 | 3530 | 3540 | 3540 | 3500 | 1022 |
| 454 | 20241206 | 111000 | 1513212205 | 3530 | 3535 | 3540 | 3500 | 10478 |
| 455 | 20241206 | 110900 | 1476279170 | 3535 | 3530 | 3545 | 3530 | 362 |
| 456 | 20241206 | 110800 | 1474999255 | 3530 | 3530 | 3535 | 3530 | 824 |
| 457 | 20241206 | 110700 | 1472090530 | 3530 | 3530 | 3530 | 3510 | 531 |
| 458 | 20241206 | 110600 | 1470216940 | 3530 | 3520 | 3530 | 3505 | 59 |
| 459 | 20241206 | 110500 | 1470009680 | 3530 | 3500 | 3530 | 3500 | 62 |
| 460 | 20241206 | 110400 | 1469791450 | 3535 | 3500 | 3535 | 3500 | 253 |
| 461 | 20241206 | 110300 | 1468905880 | 3535 | 3530 | 3535 | 3530 | 2 |
| 462 | 20241206 | 110200 | 1468898815 | 3515 | 3505 | 3515 | 3500 | 2500 |
| 463 | 20241206 | 110100 | 1460120185 | 3495 | 3495 | 3495 | 3480 | 1023 |
| 464 | 20241206 | 110000 | 1456545115 | 3480 | 3495 | 3495 | 3475 | 748 |
| 465 | 20241206 | 105900 | 1453934575 | 3475 | 3495 | 3495 | 3475 | 46 |
| 466 | 20241206 | 105800 | 1453774600 | 3495 | 3490 | 3495 | 3475 | 23 |
| 467 | 20241206 | 105700 | 1453694640 | 3495 | 3495 | 3495 | 3475 | 3792 |
| 468 | 20241206 | 105600 | 1440465380 | 3475 | 3485 | 3485 | 3475 | 881 |
| 469 | 20241206 | 105500 | 1437401350 | 3480 | 3480 | 3480 | 3480 | 21 |
| 470 | 20241206 | 105400 | 1437328270 | 3495 | 3475 | 3495 | 3475 | 5164 |
| 471 | 20241206 | 105300 | 1419383305 | 3490 | 3480 | 3490 | 3475 | 2537 |
| 472 | 20241206 | 105200 | 1410561360 | 3475 | 3500 | 3500 | 3475 | 1561 |
| 473 | 20241206 | 105100 | 1405118665 | 3480 | 3480 | 3520 | 3480 | 2378 |
| 474 | 20241206 | 105000 | 1396843160 | 3480 | 3490 | 3520 | 3480 | 12992 |
| 475 | 20241206 | 104900 | 1351544235 | 3490 | 3515 | 3530 | 3490 | 6698 |
| 476 | 20241206 | 104800 | 1328011540 | 3515 | 3520 | 3540 | 3510 | 4688 |
| 477 | 20241206 | 104700 | 1311523945 | 3540 | 3545 | 3545 | 3515 | 8004 |
| 478 | 20241206 | 104600 | 1283341765 | 3540 | 3540 | 3540 | 3540 | 1450 |
| 479 | 20241206 | 104500 | 1278208765 | 3540 | 3545 | 3545 | 3540 | 434 |
| 480 | 20241206 | 104400 | 1276670825 | 3550 | 3540 | 3630 | 3540 | 2016 |
| 481 | 20241206 | 104300 | 1269466330 | 3540 | 3560 | 3565 | 3540 | 1401 |
| 482 | 20241206 | 104200 | 1264496625 | 3565 | 3575 | 3575 | 3550 | 782 |
| 483 | 20241206 | 104100 | 1261720195 | 3560 | 3555 | 3560 | 3545 | 707 |
| 484 | 20241206 | 104000 | 1259206885 | 3555 | 3545 | 3560 | 3545 | 1257 |
| 485 | 20241206 | 103900 | 1254733845 | 3555 | 3600 | 3600 | 3545 | 12034 |
| 486 | 20241206 | 103800 | 1211757610 | 3600 | 3605 | 3605 | 3595 | 188 |
| 487 | 20241206 | 103700 | 1211080905 | 3605 | 3605 | 3605 | 3600 | 456 |
| 488 | 20241206 | 103600 | 1209437820 | 3605 | 3585 | 3610 | 3585 | 950 |
| 489 | 20241206 | 103500 | 1206026655 | 3585 | 3605 | 3610 | 3585 | 5781 |
| 490 | 20241206 | 103400 | 1185257690 | 3600 | 3635 | 3635 | 3600 | 5623 |
| 491 | 20241206 | 103300 | 1164925920 | 3635 | 3640 | 3660 | 3630 | 8602 |
| 492 | 20241206 | 103200 | 1133572430 | 3635 | 3620 | 3635 | 3620 | 1649 |
| 493 | 20241206 | 103100 | 1127589545 | 3620 | 3615 | 3625 | 3600 | 5278 |
| 494 | 20241206 | 103000 | 1108488920 | 3615 | 3600 | 3615 | 3595 | 2749 |
| 495 | 20241206 | 102900 | 1098603530 | 3600 | 3640 | 3640 | 3600 | 9560 |
| 496 | 20241206 | 102800 | 1063995110 | 3645 | 3635 | 3650 | 3630 | 5684 |
| 497 | 20241206 | 102700 | 1043288205 | 3630 | 3620 | 3645 | 3620 | 8161 |
| 498 | 20241206 | 102600 | 1013644685 | 3605 | 3635 | 3635 | 3605 | 2746 |
| 499 | 20241206 | 102500 | 1003715275 | 3635 | 3605 | 3635 | 3600 | 4079 |
| 500 | 20241206 | 102400 | 988950605 | 3605 | 3600 | 3610 | 3600 | 28 |
| 501 | 20241206 | 102300 | 988849770 | 3600 | 3600 | 3600 | 3595 | 243 |
| 502 | 20241206 | 102200 | 987975075 | 3600 | 3595 | 3600 | 3595 | 4151 |
| 503 | 20241206 | 102100 | 973042055 | 3590 | 3590 | 3625 | 3590 | 2306 |
| 504 | 20241206 | 102000 | 964713580 | 3580 | 3585 | 3600 | 3580 | 774 |
| 505 | 20241206 | 101900 | 961937160 | 3590 | 3610 | 3620 | 3575 | 8720 |
| 506 | 20241206 | 101800 | 930623430 | 3620 | 3610 | 3620 | 3605 | 631 |
| 507 | 20241206 | 101700 | 928346235 | 3610 | 3630 | 3630 | 3610 | 37 |
| 508 | 20241206 | 101600 | 928212505 | 3635 | 3640 | 3640 | 3625 | 10166 |
| 509 | 20241206 | 101500 | 891261075 | 3640 | 3605 | 3640 | 3605 | 4667 |
| 510 | 20241206 | 101400 | 874331470 | 3600 | 3590 | 3600 | 3590 | 23 |
| 511 | 20241206 | 101300 | 874248690 | 3590 | 3600 | 3610 | 3590 | 1057 |
| 512 | 20241206 | 101200 | 870438970 | 3600 | 3580 | 3600 | 3575 | 6372 |
| 513 | 20241206 | 101100 | 847576065 | 3580 | 3570 | 3580 | 3570 | 25 |
| 514 | 20241206 | 101000 | 847486775 | 3585 | 3570 | 3585 | 3570 | 947 |
| 515 | 20241206 | 100900 | 844102745 | 3580 | 3575 | 3580 | 3570 | 606 |
| 516 | 20241206 | 100800 | 841938865 | 3570 | 3585 | 3585 | 3570 | 535 |
| 517 | 20241206 | 100700 | 840028855 | 3570 | 3580 | 3590 | 3570 | 1265 |
| 518 | 20241206 | 100600 | 835500685 | 3580 | 3595 | 3600 | 3580 | 1471 |
| 519 | 20241206 | 100500 | 830214355 | 3600 | 3600 | 3610 | 3600 | 1905 |
| 520 | 20241206 | 100400 | 823343225 | 3600 | 3595 | 3610 | 3595 | 549 |
| 521 | 20241206 | 100300 | 821365350 | 3595 | 3590 | 3610 | 3590 | 1009 |
| 522 | 20241206 | 100200 | 817735760 | 3590 | 3605 | 3625 | 3580 | 722 |
| 523 | 20241206 | 100100 | 815138120 | 3610 | 3610 | 3645 | 3605 | 15331 |
| 524 | 20241206 | 100000 | 759536430 | 3605 | 3605 | 3620 | 3600 | 7232 |
| 525 | 20241206 | 095900 | 733420305 | 3615 | 3615 | 3615 | 3600 | 6796 |
| 526 | 20241206 | 095800 | 708878930 | 3605 | 3580 | 3620 | 3560 | 20780 |
| 527 | 20241206 | 095700 | 634027640 | 3560 | 3545 | 3560 | 3540 | 4215 |
| 528 | 20241206 | 095600 | 619067195 | 3545 | 3530 | 3545 | 3530 | 1016 |
| 529 | 20241206 | 095500 | 615470395 | 3530 | 3515 | 3530 | 3515 | 1738 |
| 530 | 20241206 | 095400 | 609339140 | 3515 | 3550 | 3560 | 3515 | 5930 |
| 531 | 20241206 | 095300 | 588433970 | 3550 | 3505 | 3600 | 3505 | 15991 |
| 532 | 20241206 | 095200 | 531252630 | 3500 | 3500 | 3585 | 3500 | 851 |
| 533 | 20241206 | 095100 | 528251830 | 3500 | 3500 | 3500 | 3500 | 2 |
| 534 | 20241206 | 095000 | 528244830 | 3500 | 3500 | 3500 | 3500 | 455 |
| 535 | 20241206 | 094900 | 526652330 | 3500 | 3510 | 3510 | 3500 | 1604 |
| 536 | 20241206 | 094800 | 521032135 | 3510 | 3510 | 3510 | 3510 | 1514 |
| 537 | 20241206 | 094700 | 515717995 | 3505 | 3500 | 3505 | 3480 | 644 |
| 538 | 20241206 | 094600 | 513470270 | 3500 | 3470 | 3500 | 3470 | 3485 |
| 539 | 20241206 | 094500 | 501317165 | 3475 | 3470 | 3475 | 3470 | 3335 |
| 540 | 20241206 | 094400 | 489738765 | 3455 | 3465 | 3470 | 3455 | 2933 |
| 541 | 20241206 | 094300 | 479576120 | 3465 | 3455 | 3465 | 3455 | 871 |
| 542 | 20241206 | 094200 | 476558315 | 3455 | 3455 | 3455 | 3455 | 21 |
| 543 | 20241206 | 094100 | 476485760 | 3455 | 3455 | 3455 | 3455 | 98 |
| 544 | 20241206 | 094000 | 476147170 | 3470 | 3450 | 3470 | 3445 | 7254 |
| 545 | 20241206 | 093900 | 451092335 | 3455 | 3455 | 3455 | 3455 | 371 |
| 546 | 20241206 | 093800 | 449810530 | 3460 | 3450 | 3460 | 3450 | 1721 |
| 547 | 20241206 | 093700 | 443864925 | 3450 | 3455 | 3455 | 3450 | 151 |
| 548 | 20241206 | 093600 | 443343825 | 3450 | 3455 | 3455 | 3450 | 2609 |
| 549 | 20241206 | 093500 | 434339515 | 3455 | 3455 | 3455 | 3455 | 71 |
| 550 | 20241206 | 093400 | 434094210 | 3450 | 3455 | 3460 | 3450 | 1919 |
| 551 | 20241206 | 093300 | 427467665 | 3450 | 3455 | 3460 | 3450 | 984 |
| 552 | 20241206 | 093200 | 424067410 | 3455 | 3460 | 3460 | 3455 | 3320 |
| 553 | 20241206 | 093100 | 412596035 | 3460 | 3470 | 3470 | 3455 | 1839 |
| 554 | 20241206 | 093000 | 406230875 | 3470 | 3460 | 3470 | 3460 | 634 |
| 555 | 20241206 | 092900 | 404033240 | 3455 | 3465 | 3470 | 3455 | 1858 |
| 556 | 20241206 | 092800 | 397597930 | 3465 | 3455 | 3465 | 3455 | 961 |
| 557 | 20241206 | 092700 | 394277655 | 3455 | 3470 | 3470 | 3455 | 6098 |
| 558 | 20241206 | 092600 | 373176470 | 3470 | 3470 | 3470 | 3470 | 321 |
| 559 | 20241206 | 092500 | 372062600 | 3470 | 3470 | 3475 | 3470 | 2094 |
| 560 | 20241206 | 092400 | 364796410 | 3470 | 3470 | 3470 | 3460 | 27 |
| 561 | 20241206 | 092300 | 364702930 | 3455 | 3455 | 3455 | 3455 | 385 |
| 562 | 20241206 | 092200 | 363372755 | 3455 | 3455 | 3470 | 3455 | 1481 |
| 563 | 20241206 | 092100 | 358255885 | 3455 | 3455 | 3470 | 3455 | 147 |
| 564 | 20241206 | 092000 | 357747970 | 3455 | 3460 | 3460 | 3455 | 3490 |
| 565 | 20241206 | 091900 | 345689610 | 3460 | 3455 | 3460 | 3455 | 300 |
| 566 | 20241206 | 091800 | 344652505 | 3450 | 3460 | 3465 | 3450 | 8671 |
| 567 | 20241206 | 091700 | 314692000 | 3460 | 3460 | 3470 | 3460 | 45 |
| 568 | 20241206 | 091600 | 314536070 | 3480 | 3475 | 3480 | 3460 | 1947 |
| 569 | 20241206 | 091500 | 307789155 | 3475 | 3460 | 3475 | 3460 | 730 |
| 570 | 20241206 | 091400 | 305263225 | 3460 | 3465 | 3465 | 3460 | 205 |
| 571 | 20241206 | 091300 | 304553920 | 3460 | 3465 | 3485 | 3460 | 2831 |
| 572 | 20241206 | 091200 | 294723620 | 3460 | 3465 | 3465 | 3460 | 1122 |
| 573 | 20241206 | 091100 | 290841420 | 3460 | 3465 | 3495 | 3455 | 3880 |
| 574 | 20241206 | 091000 | 277392190 | 3465 | 3470 | 3470 | 3460 | 529 |
| 575 | 20241206 | 090900 | 275560700 | 3470 | 3470 | 3470 | 3450 | 6068 |
| 576 | 20241206 | 090800 | 254573425 | 3465 | 3470 | 3480 | 3465 | 4779 |
| 577 | 20241206 | 090700 | 237995670 | 3465 | 3475 | 3495 | 3460 | 2929 |
| 578 | 20241206 | 090600 | 227821745 | 3465 | 3480 | 3490 | 3460 | 10094 |
| 579 | 20241206 | 090500 | 192840785 | 3480 | 3490 | 3490 | 3470 | 8006 |
| 580 | 20241206 | 090400 | 165015630 | 3490 | 3495 | 3495 | 3485 | 1129 |
| 581 | 20241206 | 090300 | 161079995 | 3495 | 3530 | 3530 | 3490 | 3166 |
| 582 | 20241206 | 090200 | 149999890 | 3505 | 3495 | 3525 | 3490 | 7463 |
| 583 | 20241206 | 090100 | 123827575 | 3495 | 3505 | 3520 | 3495 | 5397 |
| 584 | 20241206 | 090000 | 104924130 | 3520 | 3455 | 3540 | 3455 | 30276 |