28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 183800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 3037 |
| 3 | 20241206 | 183700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 4 | 20241206 | 183600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 5 | 20241206 | 183500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 6 | 20241206 | 183400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 7 | 20241206 | 183300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 8 | 20241206 | 183200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 9 | 20241206 | 183100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 10 | 20241206 | 183000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 11 | 20241206 | 182900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 12 | 20241206 | 182800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 13 | 20241206 | 182700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 14 | 20241206 | 182600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 15 | 20241206 | 182500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 16 | 20241206 | 182400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 17 | 20241206 | 182300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 18 | 20241206 | 182200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 19 | 20241206 | 182100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 20 | 20241206 | 182000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 21 | 20241206 | 181900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 22 | 20241206 | 181800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 23 | 20241206 | 181700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 24 | 20241206 | 181600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 25 | 20241206 | 181500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 26 | 20241206 | 181400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 27 | 20241206 | 181300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 28 | 20241206 | 181200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 29 | 20241206 | 181100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 30 | 20241206 | 181000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 31 | 20241206 | 180900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 32 | 20241206 | 180800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 3037 |
| 33 | 20241206 | 180700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 34 | 20241206 | 180600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 35 | 20241206 | 180500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 36 | 20241206 | 180400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 37 | 20241206 | 180300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 38 | 20241206 | 180200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 39 | 20241206 | 180100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 40 | 20241206 | 180000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 41 | 20241206 | 175900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 42 | 20241206 | 175800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 43 | 20241206 | 175700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 44 | 20241206 | 175600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 45 | 20241206 | 175500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 46 | 20241206 | 175400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 47 | 20241206 | 175300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 48 | 20241206 | 175200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 49 | 20241206 | 175100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 50 | 20241206 | 175000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 51 | 20241206 | 174900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 52 | 20241206 | 174800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 53 | 20241206 | 174700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 54 | 20241206 | 174600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 55 | 20241206 | 174500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 56 | 20241206 | 174400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 57 | 20241206 | 174300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 58 | 20241206 | 174200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 59 | 20241206 | 174100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 60 | 20241206 | 174000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 61 | 20241206 | 173900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 62 | 20241206 | 173800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 3037 |
| 63 | 20241206 | 173700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 64 | 20241206 | 173600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 65 | 20241206 | 173500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 66 | 20241206 | 173400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 67 | 20241206 | 173300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 68 | 20241206 | 173200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 69 | 20241206 | 173100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 70 | 20241206 | 173000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 71 | 20241206 | 172900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 72 | 20241206 | 172800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 73 | 20241206 | 172700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 74 | 20241206 | 172600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 75 | 20241206 | 172500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 76 | 20241206 | 172400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 77 | 20241206 | 172300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 78 | 20241206 | 172200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 79 | 20241206 | 172100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 80 | 20241206 | 172000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 81 | 20241206 | 171900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 82 | 20241206 | 171800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 83 | 20241206 | 171700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 84 | 20241206 | 171600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 85 | 20241206 | 171500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 86 | 20241206 | 171400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 87 | 20241206 | 171300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 88 | 20241206 | 171200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 89 | 20241206 | 171100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 90 | 20241206 | 171000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 91 | 20241206 | 170900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 92 | 20241206 | 170800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 3037 |
| 93 | 20241206 | 170700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 94 | 20241206 | 170600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 95 | 20241206 | 170500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 96 | 20241206 | 170400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 97 | 20241206 | 170300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 98 | 20241206 | 170200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 99 | 20241206 | 170100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 100 | 20241206 | 170000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 101 | 20241206 | 165900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 102 | 20241206 | 165800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 103 | 20241206 | 165700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 104 | 20241206 | 165600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 105 | 20241206 | 165500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 106 | 20241206 | 165400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 107 | 20241206 | 165300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 108 | 20241206 | 165200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 109 | 20241206 | 165100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 110 | 20241206 | 165000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 111 | 20241206 | 164900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 112 | 20241206 | 164800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 113 | 20241206 | 164700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 114 | 20241206 | 164600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 115 | 20241206 | 164500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 116 | 20241206 | 164400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 117 | 20241206 | 164300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 118 | 20241206 | 164200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 119 | 20241206 | 164100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 120 | 20241206 | 164000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 121 | 20241206 | 163900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 122 | 20241206 | 163800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 3037 |
| 123 | 20241206 | 163700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 124 | 20241206 | 163600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 125 | 20241206 | 163500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 126 | 20241206 | 163400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 127 | 20241206 | 163300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 128 | 20241206 | 163200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 129 | 20241206 | 163100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 130 | 20241206 | 163000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 131 | 20241206 | 162900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 132 | 20241206 | 162800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 133 | 20241206 | 162700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 134 | 20241206 | 162600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 135 | 20241206 | 162500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 136 | 20241206 | 162400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 137 | 20241206 | 162300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 138 | 20241206 | 162200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 139 | 20241206 | 162100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 140 | 20241206 | 162000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 141 | 20241206 | 161900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 142 | 20241206 | 161800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 143 | 20241206 | 161700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 144 | 20241206 | 161600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 145 | 20241206 | 161500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 146 | 20241206 | 161400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 147 | 20241206 | 161300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 148 | 20241206 | 161200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 149 | 20241206 | 161100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 150 | 20241206 | 161000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 151 | 20241206 | 160900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 152 | 20241206 | 160800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 3037 |
| 153 | 20241206 | 160700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 154 | 20241206 | 160600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 155 | 20241206 | 160500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 156 | 20241206 | 160400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 157 | 20241206 | 160300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 158 | 20241206 | 160200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 159 | 20241206 | 160100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 160 | 20241206 | 160000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 161 | 20241206 | 155900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 162 | 20241206 | 155800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 163 | 20241206 | 155700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 164 | 20241206 | 155600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 165 | 20241206 | 155500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 166 | 20241206 | 155400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 167 | 20241206 | 155300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 168 | 20241206 | 155200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 169 | 20241206 | 155100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 170 | 20241206 | 155000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 171 | 20241206 | 154900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 172 | 20241206 | 154800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 173 | 20241206 | 154700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 174 | 20241206 | 154600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 175 | 20241206 | 154500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 176 | 20241206 | 154400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 177 | 20241206 | 154300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 178 | 20241206 | 154200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 179 | 20241206 | 154100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 180 | 20241206 | 154000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 181 | 20241206 | 153900 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 182 | 20241206 | 153800 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 3037 |
| 183 | 20241206 | 153700 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 184 | 20241206 | 153600 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 185 | 20241206 | 153500 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 186 | 20241206 | 153400 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 187 | 20241206 | 153300 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 188 | 20241206 | 153200 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 189 | 20241206 | 153100 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 190 | 20241206 | 153000 | 1837562090 | 5000 | 5000 | 5000 | 5000 | 3037 |
| 191 | 20241206 | 152900 | 1822377090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 192 | 20241206 | 152800 | 1822377090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 193 | 20241206 | 152700 | 1822377090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 194 | 20241206 | 152600 | 1822377090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 195 | 20241206 | 152500 | 1822377090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 196 | 20241206 | 152400 | 1822377090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 197 | 20241206 | 152300 | 1822377090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 198 | 20241206 | 152200 | 1822377090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 199 | 20241206 | 152100 | 1822377090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 200 | 20241206 | 152000 | 1822377090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 201 | 20241206 | 151900 | 1822377090 | 5000 | 5000 | 5000 | 4980 | 2004 |
| 202 | 20241206 | 151800 | 1812397130 | 4975 | 5000 | 5000 | 4975 | 1048 |
| 203 | 20241206 | 151700 | 1807178995 | 4975 | 4985 | 4985 | 4975 | 709 |
| 204 | 20241206 | 151600 | 1803648360 | 4985 | 4985 | 4985 | 4985 | 160 |
| 205 | 20241206 | 151500 | 1802850760 | 5020 | 5020 | 5020 | 5020 | 0 |
| 206 | 20241206 | 151400 | 1802850760 | 5020 | 5010 | 5020 | 5010 | 9 |
| 207 | 20241206 | 151300 | 1802805620 | 4980 | 4980 | 4980 | 4980 | 459 |
| 208 | 20241206 | 151200 | 1800519800 | 4980 | 4980 | 4980 | 4980 | 70 |
| 209 | 20241206 | 151100 | 1800171200 | 4985 | 4995 | 4995 | 4985 | 1581 |
| 210 | 20241206 | 151000 | 1792288605 | 4995 | 4995 | 4995 | 4995 | 0 |
| 211 | 20241206 | 150900 | 1792288605 | 4995 | 4995 | 4995 | 4995 | 856 |
| 212 | 20241206 | 150800 | 1788012885 | 5020 | 5020 | 5020 | 4995 | 25 |
| 213 | 20241206 | 150700 | 1787887885 | 5000 | 5000 | 5030 | 5000 | 240 |
| 214 | 20241206 | 150600 | 1786687285 | 5040 | 5040 | 5040 | 5040 | 0 |
| 215 | 20241206 | 150500 | 1786687285 | 5040 | 5040 | 5040 | 5040 | 0 |
| 216 | 20241206 | 150400 | 1786687285 | 5040 | 5000 | 5040 | 4990 | 601 |
| 217 | 20241206 | 150300 | 1783686820 | 5040 | 5050 | 5050 | 4995 | 2227 |
| 218 | 20241206 | 150200 | 1772545975 | 5050 | 5030 | 5050 | 5030 | 71 |
| 219 | 20241206 | 150100 | 1772188825 | 5050 | 5030 | 5050 | 5030 | 103 |
| 220 | 20241206 | 150000 | 1771669915 | 5030 | 5010 | 5030 | 5010 | 4 |
| 221 | 20241206 | 145900 | 1771649855 | 5030 | 5020 | 5030 | 5020 | 2125 |
| 222 | 20241206 | 145800 | 1760976345 | 5020 | 4985 | 5020 | 4985 | 1542 |
| 223 | 20241206 | 145700 | 1753267210 | 4980 | 4980 | 4980 | 4980 | 79 |
| 224 | 20241206 | 145600 | 1752873790 | 4980 | 4980 | 4980 | 4975 | 104 |
| 225 | 20241206 | 145500 | 1752356370 | 4975 | 4975 | 4975 | 4975 | 100 |
| 226 | 20241206 | 145400 | 1751858870 | 4975 | 4985 | 4985 | 4975 | 293 |
| 227 | 20241206 | 145300 | 1750399235 | 4985 | 4985 | 4985 | 4985 | 0 |
| 228 | 20241206 | 145200 | 1750399235 | 4985 | 4985 | 4985 | 4985 | 316 |
| 229 | 20241206 | 145100 | 1748823975 | 4985 | 4990 | 4990 | 4985 | 191 |
| 230 | 20241206 | 145000 | 1747871555 | 4990 | 4990 | 4990 | 4990 | 9 |
| 231 | 20241206 | 144900 | 1747826645 | 4985 | 4985 | 4985 | 4985 | 0 |
| 232 | 20241206 | 144800 | 1747826645 | 4985 | 4985 | 4985 | 4985 | 149 |
| 233 | 20241206 | 144700 | 1747083880 | 4985 | 4985 | 4985 | 4985 | 12 |
| 234 | 20241206 | 144600 | 1747024060 | 4995 | 4995 | 4995 | 4995 | 2 |
| 235 | 20241206 | 144500 | 1747014070 | 4985 | 4985 | 4985 | 4985 | 0 |
| 236 | 20241206 | 144400 | 1747014070 | 4985 | 4990 | 4990 | 4985 | 100 |
| 237 | 20241206 | 144300 | 1746515170 | 5000 | 4990 | 5000 | 4990 | 7 |
| 238 | 20241206 | 144200 | 1746480220 | 5000 | 5000 | 5000 | 5000 | 0 |
| 239 | 20241206 | 144100 | 1746480220 | 5000 | 5000 | 5000 | 5000 | 0 |
| 240 | 20241206 | 144000 | 1746480220 | 5000 | 5000 | 5000 | 5000 | 1 |
| 241 | 20241206 | 143900 | 1746475220 | 4990 | 4990 | 4990 | 4990 | 0 |
| 242 | 20241206 | 143800 | 1746475220 | 4990 | 4990 | 4990 | 4990 | 0 |
| 243 | 20241206 | 143700 | 1746475220 | 4990 | 4990 | 4990 | 4990 | 21 |
| 244 | 20241206 | 143600 | 1746370430 | 4990 | 4990 | 4990 | 4990 | 1 |
| 245 | 20241206 | 143500 | 1746365440 | 4985 | 4990 | 4990 | 4985 | 80 |
| 246 | 20241206 | 143400 | 1745966310 | 4990 | 4990 | 4990 | 4990 | 0 |
| 247 | 20241206 | 143300 | 1745966310 | 4990 | 4990 | 4990 | 4990 | 36 |
| 248 | 20241206 | 143200 | 1745786670 | 4990 | 4990 | 4990 | 4990 | 0 |
| 249 | 20241206 | 143100 | 1745786670 | 4990 | 5000 | 5000 | 4990 | 500 |
| 250 | 20241206 | 143000 | 1743291050 | 4990 | 4990 | 4990 | 4990 | 0 |
| 251 | 20241206 | 142900 | 1743291050 | 4990 | 4990 | 4990 | 4990 | 0 |
| 252 | 20241206 | 142800 | 1743291050 | 4990 | 4990 | 4990 | 4990 | 301 |
| 253 | 20241206 | 142700 | 1741789060 | 5020 | 5020 | 5020 | 5020 | 130 |
| 254 | 20241206 | 142600 | 1741136460 | 5020 | 5020 | 5020 | 5020 | 20 |
| 255 | 20241206 | 142500 | 1741036060 | 5020 | 5000 | 5020 | 5000 | 980 |
| 256 | 20241206 | 142400 | 1736130790 | 5000 | 5000 | 5000 | 5000 | 100 |
| 257 | 20241206 | 142300 | 1735630790 | 5000 | 5000 | 5000 | 5000 | 60 |
| 258 | 20241206 | 142200 | 1735330790 | 4995 | 4995 | 4995 | 4995 | 0 |
| 259 | 20241206 | 142100 | 1735330790 | 4995 | 4990 | 4995 | 4990 | 1133 |
| 260 | 20241206 | 142000 | 1729674145 | 4990 | 4975 | 4990 | 4975 | 1460 |
| 261 | 20241206 | 141900 | 1722396325 | 4965 | 4965 | 4965 | 4965 | 0 |
| 262 | 20241206 | 141800 | 1722396325 | 4965 | 4965 | 4965 | 4965 | 90 |
| 263 | 20241206 | 141700 | 1721949475 | 4965 | 4965 | 4965 | 4965 | 0 |
| 264 | 20241206 | 141600 | 1721949475 | 4965 | 4955 | 4965 | 4955 | 30 |
| 265 | 20241206 | 141500 | 1721800535 | 4965 | 4965 | 4965 | 4965 | 0 |
| 266 | 20241206 | 141400 | 1721800535 | 4965 | 4965 | 4965 | 4965 | 9 |
| 267 | 20241206 | 141300 | 1721755850 | 4955 | 4960 | 4960 | 4955 | 1130 |
| 268 | 20241206 | 141200 | 1716156240 | 4965 | 4965 | 4965 | 4965 | 57 |
| 269 | 20241206 | 141100 | 1715873235 | 4965 | 4965 | 4965 | 4965 | 0 |
| 270 | 20241206 | 141000 | 1715873235 | 4965 | 4965 | 4965 | 4965 | 0 |
| 271 | 20241206 | 140900 | 1715873235 | 4965 | 4965 | 4965 | 4965 | 4 |
| 272 | 20241206 | 140800 | 1715853375 | 4965 | 4965 | 4965 | 4965 | 0 |
| 273 | 20241206 | 140700 | 1715853375 | 4965 | 4965 | 4965 | 4965 | 1 |
| 274 | 20241206 | 140600 | 1715848410 | 4960 | 4960 | 4960 | 4960 | 97 |
| 275 | 20241206 | 140500 | 1715367290 | 4950 | 4950 | 4950 | 4950 | 1 |
| 276 | 20241206 | 140400 | 1715362340 | 4960 | 4960 | 4960 | 4960 | 10 |
| 277 | 20241206 | 140300 | 1715312740 | 4960 | 4960 | 4960 | 4960 | 1 |
| 278 | 20241206 | 140200 | 1715307780 | 4960 | 4960 | 4960 | 4960 | 1 |
| 279 | 20241206 | 140100 | 1715302820 | 4945 | 4945 | 4945 | 4945 | 0 |
| 280 | 20241206 | 140000 | 1715302820 | 4945 | 4945 | 4945 | 4945 | 0 |
| 281 | 20241206 | 135900 | 1715302820 | 4945 | 4945 | 4945 | 4945 | 0 |
| 282 | 20241206 | 135800 | 1715302820 | 4945 | 4945 | 4945 | 4945 | 0 |
| 283 | 20241206 | 135700 | 1715302820 | 4945 | 4945 | 4945 | 4945 | 50 |
| 284 | 20241206 | 135600 | 1715055570 | 4945 | 4945 | 4945 | 4945 | 9 |
| 285 | 20241206 | 135500 | 1715011065 | 4940 | 4940 | 4940 | 4940 | 0 |
| 286 | 20241206 | 135400 | 1715011065 | 4940 | 4975 | 4975 | 4940 | 491 |
| 287 | 20241206 | 135300 | 1712575530 | 4975 | 4975 | 4975 | 4975 | 0 |
| 288 | 20241206 | 135200 | 1712575530 | 4975 | 4975 | 4975 | 4975 | 20 |
| 289 | 20241206 | 135100 | 1712476030 | 4975 | 4975 | 4975 | 4975 | 60 |
| 290 | 20241206 | 135000 | 1712177530 | 4975 | 4975 | 4975 | 4975 | 100 |
| 291 | 20241206 | 134900 | 1711680030 | 4975 | 4975 | 4975 | 4975 | 0 |
| 292 | 20241206 | 134800 | 1711680030 | 4975 | 4975 | 4975 | 4975 | 10 |
| 293 | 20241206 | 134700 | 1711630280 | 4975 | 4975 | 4975 | 4975 | 0 |
| 294 | 20241206 | 134600 | 1711630280 | 4975 | 4975 | 4975 | 4975 | 1 |
| 295 | 20241206 | 134500 | 1711625305 | 4975 | 4940 | 4975 | 4940 | 151 |
| 296 | 20241206 | 134400 | 1710879330 | 4940 | 4965 | 4965 | 4940 | 633 |
| 297 | 20241206 | 134300 | 1707740350 | 4980 | 4980 | 4980 | 4980 | 3 |
| 298 | 20241206 | 134200 | 1707725410 | 4980 | 4980 | 4980 | 4980 | 0 |
| 299 | 20241206 | 134100 | 1707725410 | 4980 | 4980 | 4980 | 4980 | 30 |
| 300 | 20241206 | 134000 | 1707576010 | 4960 | 4960 | 4960 | 4960 | 2 |
| 301 | 20241206 | 133900 | 1707566090 | 4980 | 4980 | 4980 | 4980 | 1 |
| 302 | 20241206 | 133800 | 1707561110 | 4960 | 4950 | 4960 | 4950 | 254 |
| 303 | 20241206 | 133700 | 1706302800 | 4950 | 4950 | 4950 | 4950 | 103 |
| 304 | 20241206 | 133600 | 1705792950 | 4950 | 4950 | 4950 | 4950 | 3256 |
| 305 | 20241206 | 133500 | 1689675750 | 4950 | 4950 | 4950 | 4950 | 1397 |
| 306 | 20241206 | 133400 | 1682760600 | 4930 | 4930 | 4930 | 4930 | 1549 |
| 307 | 20241206 | 133300 | 1675124030 | 4925 | 4930 | 4930 | 4925 | 20 |
| 308 | 20241206 | 133200 | 1675025480 | 4940 | 4940 | 4940 | 4940 | 10 |
| 309 | 20241206 | 133100 | 1674976080 | 4930 | 4920 | 4930 | 4920 | 20 |
| 310 | 20241206 | 133000 | 1674877580 | 4950 | 4950 | 4950 | 4950 | 0 |
| 311 | 20241206 | 132900 | 1674877580 | 4950 | 4950 | 4950 | 4950 | 0 |
| 312 | 20241206 | 132800 | 1674877580 | 4950 | 4945 | 4950 | 4945 | 15 |
| 313 | 20241206 | 132700 | 1674803350 | 4950 | 4915 | 4950 | 4915 | 39 |
| 314 | 20241206 | 132600 | 1674611630 | 4950 | 4940 | 4950 | 4940 | 102 |
| 315 | 20241206 | 132500 | 1674107740 | 4920 | 4920 | 4920 | 4915 | 716 |
| 316 | 20241206 | 132400 | 1670585570 | 4920 | 4920 | 4920 | 4920 | 0 |
| 317 | 20241206 | 132300 | 1670585570 | 4920 | 4920 | 4920 | 4920 | 140 |
| 318 | 20241206 | 132200 | 1669896770 | 4920 | 4920 | 4920 | 4920 | 150 |
| 319 | 20241206 | 132100 | 1669158770 | 4920 | 4935 | 4935 | 4920 | 1600 |
| 320 | 20241206 | 132000 | 1661282115 | 4940 | 4940 | 4940 | 4940 | 150 |
| 321 | 20241206 | 131900 | 1660541115 | 4940 | 4960 | 4960 | 4940 | 46 |
| 322 | 20241206 | 131800 | 1660313855 | 4940 | 4940 | 4940 | 4940 | 0 |
| 323 | 20241206 | 131700 | 1660313855 | 4940 | 4940 | 4940 | 4940 | 0 |
| 324 | 20241206 | 131600 | 1660313855 | 4940 | 4955 | 4955 | 4940 | 1100 |
| 325 | 20241206 | 131500 | 1654867815 | 4960 | 4960 | 4960 | 4960 | 0 |
| 326 | 20241206 | 131400 | 1654867815 | 4960 | 4960 | 4960 | 4960 | 1 |
| 327 | 20241206 | 131300 | 1654862855 | 4950 | 4950 | 4950 | 4950 | 0 |
| 328 | 20241206 | 131200 | 1654862855 | 4950 | 4950 | 4950 | 4950 | 632 |
| 329 | 20241206 | 131100 | 1651734455 | 4950 | 4950 | 4950 | 4950 | 1 |
| 330 | 20241206 | 131000 | 1651729505 | 4930 | 4930 | 4930 | 4930 | 10 |
| 331 | 20241206 | 130900 | 1651680205 | 4950 | 4950 | 4950 | 4950 | 1 |
| 332 | 20241206 | 130800 | 1651675255 | 4925 | 4950 | 4950 | 4925 | 22 |
| 333 | 20241206 | 130700 | 1651566605 | 4950 | 4950 | 4950 | 4950 | 185 |
| 334 | 20241206 | 130600 | 1650650855 | 4925 | 4925 | 4925 | 4925 | 750 |
| 335 | 20241206 | 130500 | 1646957105 | 4925 | 4930 | 4930 | 4925 | 1090 |
| 336 | 20241206 | 130400 | 1641583700 | 4930 | 4935 | 4935 | 4930 | 400 |
| 337 | 20241206 | 130300 | 1639611200 | 4935 | 4935 | 4935 | 4935 | 1000 |
| 338 | 20241206 | 130200 | 1634676200 | 4960 | 4960 | 4960 | 4960 | 0 |
| 339 | 20241206 | 130100 | 1634676200 | 4960 | 4960 | 4960 | 4960 | 29 |
| 340 | 20241206 | 130000 | 1634532360 | 4960 | 4940 | 4960 | 4940 | 2000 |
| 341 | 20241206 | 125900 | 1624621685 | 4925 | 4925 | 4925 | 4925 | 262 |
| 342 | 20241206 | 125800 | 1623331335 | 4925 | 4925 | 4925 | 4925 | 0 |
| 343 | 20241206 | 125700 | 1623331335 | 4925 | 4925 | 4925 | 4925 | 347 |
| 344 | 20241206 | 125600 | 1621622360 | 4925 | 4925 | 4925 | 4925 | 0 |
| 345 | 20241206 | 125500 | 1621622360 | 4925 | 4925 | 4925 | 4925 | 5 |
| 346 | 20241206 | 125400 | 1621597735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 347 | 20241206 | 125300 | 1621597735 | 4925 | 4925 | 4925 | 4925 | 380 |
| 348 | 20241206 | 125200 | 1619726235 | 4925 | 4925 | 4925 | 4925 | 0 |
| 349 | 20241206 | 125100 | 1619726235 | 4925 | 4925 | 4925 | 4925 | 30 |
| 350 | 20241206 | 125000 | 1619578485 | 4925 | 4930 | 4945 | 4925 | 87 |
| 351 | 20241206 | 124900 | 1619149605 | 4925 | 4950 | 4950 | 4925 | 1031 |
| 352 | 20241206 | 124800 | 1614067730 | 4950 | 4940 | 4950 | 4940 | 132 |
| 353 | 20241206 | 124700 | 1613415140 | 4930 | 4930 | 4930 | 4930 | 0 |
| 354 | 20241206 | 124600 | 1613415140 | 4930 | 4930 | 4930 | 4930 | 0 |
| 355 | 20241206 | 124500 | 1613415140 | 4930 | 4930 | 4930 | 4930 | 150 |
| 356 | 20241206 | 124400 | 1612675640 | 4930 | 4930 | 4930 | 4930 | 2579 |
| 357 | 20241206 | 124300 | 1599961170 | 4930 | 4930 | 4930 | 4930 | 5 |
| 358 | 20241206 | 124200 | 1599936520 | 4930 | 4930 | 4930 | 4930 | 0 |
| 359 | 20241206 | 124100 | 1599936520 | 4930 | 4930 | 4930 | 4930 | 0 |
| 360 | 20241206 | 124000 | 1599936520 | 4930 | 4930 | 4930 | 4930 | 0 |
| 361 | 20241206 | 123900 | 1599936520 | 4930 | 4945 | 4945 | 4930 | 100 |
| 362 | 20241206 | 123800 | 1599443445 | 4930 | 4950 | 4950 | 4930 | 202 |
| 363 | 20241206 | 123700 | 1598445585 | 4930 | 4930 | 4930 | 4930 | 4 |
| 364 | 20241206 | 123600 | 1598425865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 365 | 20241206 | 123500 | 1598425865 | 4930 | 4945 | 4945 | 4930 | 30 |
| 366 | 20241206 | 123400 | 1598277845 | 4950 | 4950 | 4950 | 4950 | 0 |
| 367 | 20241206 | 123300 | 1598277845 | 4950 | 4950 | 4950 | 4950 | 5 |
| 368 | 20241206 | 123200 | 1598253095 | 4945 | 4945 | 4945 | 4945 | 961 |
| 369 | 20241206 | 123100 | 1593500950 | 4945 | 4945 | 4945 | 4945 | 604 |
| 370 | 20241206 | 123000 | 1590514170 | 4950 | 4950 | 4950 | 4950 | 101 |
| 371 | 20241206 | 122900 | 1590014220 | 4950 | 4945 | 4950 | 4945 | 52 |
| 372 | 20241206 | 122800 | 1589756825 | 4945 | 4945 | 4945 | 4945 | 1181 |
| 373 | 20241206 | 122700 | 1583916780 | 4945 | 4945 | 4945 | 4945 | 280 |
| 374 | 20241206 | 122600 | 1582532180 | 4925 | 4925 | 4925 | 4925 | 110 |
| 375 | 20241206 | 122500 | 1581990430 | 4925 | 4935 | 4935 | 4925 | 2877 |
| 376 | 20241206 | 122400 | 1567812725 | 4935 | 4945 | 4945 | 4935 | 238 |
| 377 | 20241206 | 122300 | 1566636035 | 4945 | 4945 | 4945 | 4945 | 100 |
| 378 | 20241206 | 122200 | 1566141535 | 4945 | 4935 | 4950 | 4935 | 32 |
| 379 | 20241206 | 122100 | 1565983500 | 4950 | 4960 | 4960 | 4950 | 412 |
| 380 | 20241206 | 122000 | 1563941980 | 4960 | 4960 | 4960 | 4960 | 3 |
| 381 | 20241206 | 121900 | 1563927100 | 4940 | 4940 | 4940 | 4940 | 626 |
| 382 | 20241206 | 121800 | 1560834660 | 4960 | 4960 | 4960 | 4960 | 1 |
| 383 | 20241206 | 121700 | 1560829700 | 4930 | 4930 | 4930 | 4930 | 0 |
| 384 | 20241206 | 121600 | 1560829700 | 4930 | 4935 | 4935 | 4930 | 2740 |
| 385 | 20241206 | 121500 | 1547316425 | 4930 | 4950 | 4950 | 4930 | 400 |
| 386 | 20241206 | 121400 | 1545343575 | 4960 | 4950 | 4960 | 4950 | 2130 |
| 387 | 20241206 | 121300 | 1534799785 | 4935 | 4935 | 4935 | 4935 | 2790 |
| 388 | 20241206 | 121200 | 1521031135 | 4940 | 4940 | 4940 | 4940 | 0 |
| 389 | 20241206 | 121100 | 1521031135 | 4940 | 4940 | 4940 | 4940 | 171 |
| 390 | 20241206 | 121000 | 1520186395 | 4935 | 4940 | 4940 | 4935 | 39 |
| 391 | 20241206 | 120900 | 1519993885 | 4945 | 4945 | 4945 | 4945 | 20 |
| 392 | 20241206 | 120800 | 1519894985 | 4945 | 4945 | 4945 | 4945 | 5 |
| 393 | 20241206 | 120700 | 1519870260 | 4945 | 4940 | 4945 | 4940 | 40 |
| 394 | 20241206 | 120600 | 1519672490 | 4945 | 4940 | 4945 | 4940 | 197 |
| 395 | 20241206 | 120500 | 1518699080 | 4945 | 4945 | 4945 | 4945 | 650 |
| 396 | 20241206 | 120400 | 1515484830 | 4945 | 4945 | 4945 | 4945 | 300 |
| 397 | 20241206 | 120300 | 1514001330 | 4945 | 4955 | 4955 | 4945 | 2011 |
| 398 | 20241206 | 120200 | 1504047315 | 4955 | 4955 | 4955 | 4955 | 0 |
| 399 | 20241206 | 120100 | 1504047315 | 4955 | 4955 | 4955 | 4955 | 92 |
| 400 | 20241206 | 120000 | 1503591455 | 4955 | 4955 | 4955 | 4955 | 142 |
| 401 | 20241206 | 115900 | 1502887845 | 4955 | 4955 | 4955 | 4955 | 120 |
| 402 | 20241206 | 115800 | 1502293245 | 4955 | 4955 | 4955 | 4955 | 425 |
| 403 | 20241206 | 115700 | 1500187370 | 4960 | 4960 | 4960 | 4960 | 0 |
| 404 | 20241206 | 115600 | 1500187370 | 4960 | 4960 | 4960 | 4960 | 5 |
| 405 | 20241206 | 115500 | 1500162570 | 4960 | 4960 | 4960 | 4960 | 406 |
| 406 | 20241206 | 115400 | 1498148810 | 4960 | 4960 | 4960 | 4960 | 10 |
| 407 | 20241206 | 115300 | 1498099210 | 4960 | 4960 | 4960 | 4960 | 100 |
| 408 | 20241206 | 115200 | 1497603210 | 4955 | 4955 | 4955 | 4955 | 0 |
| 409 | 20241206 | 115100 | 1497603210 | 4955 | 4970 | 4985 | 4955 | 1587 |
| 410 | 20241206 | 115000 | 1489723680 | 4975 | 4975 | 4975 | 4975 | 205 |
| 411 | 20241206 | 114900 | 1488703805 | 4975 | 4975 | 4975 | 4975 | 10 |
| 412 | 20241206 | 114800 | 1488654055 | 4975 | 4970 | 4975 | 4970 | 100 |
| 413 | 20241206 | 114700 | 1488156985 | 4965 | 4960 | 4965 | 4960 | 27 |
| 414 | 20241206 | 114600 | 1488023040 | 4960 | 4960 | 4965 | 4960 | 385 |
| 415 | 20241206 | 114500 | 1486111590 | 4960 | 4960 | 4960 | 4960 | 48 |
| 416 | 20241206 | 114400 | 1485873510 | 4960 | 4960 | 4960 | 4960 | 10 |
| 417 | 20241206 | 114300 | 1485823910 | 4960 | 4960 | 4960 | 4960 | 10 |
| 418 | 20241206 | 114200 | 1485774310 | 4945 | 4950 | 4955 | 4945 | 1793 |
| 419 | 20241206 | 114100 | 1476899015 | 4950 | 4950 | 4950 | 4950 | 234 |
| 420 | 20241206 | 114000 | 1475740715 | 4950 | 4955 | 4955 | 4950 | 30 |
| 421 | 20241206 | 113900 | 1475592165 | 4955 | 4955 | 4955 | 4955 | 15 |
| 422 | 20241206 | 113800 | 1475517840 | 4955 | 4955 | 4955 | 4955 | 3 |
| 423 | 20241206 | 113700 | 1475502975 | 4960 | 4960 | 4960 | 4960 | 43 |
| 424 | 20241206 | 113600 | 1475289695 | 4960 | 4970 | 4970 | 4960 | 15 |
| 425 | 20241206 | 113500 | 1475215245 | 4960 | 4960 | 4960 | 4960 | 24 |
| 426 | 20241206 | 113400 | 1475096205 | 4950 | 4950 | 4950 | 4950 | 100 |
| 427 | 20241206 | 113300 | 1474601205 | 4950 | 4970 | 4970 | 4950 | 2597 |
| 428 | 20241206 | 113200 | 1461737780 | 4970 | 4970 | 4970 | 4970 | 49 |
| 429 | 20241206 | 113100 | 1461494250 | 4970 | 4975 | 4975 | 4970 | 46 |
| 430 | 20241206 | 113000 | 1461265575 | 4975 | 4975 | 4975 | 4975 | 640 |
| 431 | 20241206 | 112900 | 1458081575 | 4975 | 4965 | 4975 | 4965 | 601 |
| 432 | 20241206 | 112800 | 1455094625 | 4960 | 4955 | 4960 | 4955 | 1470 |
| 433 | 20241206 | 112700 | 1447805525 | 4955 | 4955 | 4955 | 4955 | 127 |
| 434 | 20241206 | 112600 | 1447176240 | 4955 | 4945 | 4955 | 4945 | 49 |
| 435 | 20241206 | 112500 | 1446933465 | 4945 | 4940 | 4945 | 4940 | 2070 |
| 436 | 20241206 | 112400 | 1436700315 | 4945 | 4945 | 4945 | 4945 | 30 |
| 437 | 20241206 | 112300 | 1436551965 | 4940 | 4940 | 4940 | 4940 | 434 |
| 438 | 20241206 | 112200 | 1434408005 | 4940 | 4940 | 4940 | 4940 | 22 |
| 439 | 20241206 | 112100 | 1434299325 | 4940 | 4940 | 4940 | 4940 | 850 |
| 440 | 20241206 | 112000 | 1430100325 | 4940 | 4940 | 4940 | 4940 | 233 |
| 441 | 20241206 | 111900 | 1428949305 | 4920 | 4920 | 4920 | 4920 | 0 |
| 442 | 20241206 | 111800 | 1428949305 | 4920 | 4910 | 4920 | 4910 | 1282 |
| 443 | 20241206 | 111700 | 1422644585 | 4900 | 4910 | 4910 | 4900 | 256 |
| 444 | 20241206 | 111600 | 1421389685 | 4910 | 4895 | 4910 | 4895 | 2259 |
| 445 | 20241206 | 111500 | 1410318165 | 4895 | 4885 | 4895 | 4885 | 501 |
| 446 | 20241206 | 111400 | 1407870770 | 4885 | 4890 | 4890 | 4885 | 530 |
| 447 | 20241206 | 111300 | 1405281695 | 4885 | 4880 | 4885 | 4880 | 532 |
| 448 | 20241206 | 111200 | 1402685320 | 4870 | 4870 | 4870 | 4870 | 1120 |
| 449 | 20241206 | 111100 | 1397230920 | 4870 | 4870 | 4870 | 4870 | 20 |
| 450 | 20241206 | 111000 | 1397133520 | 4865 | 4860 | 4865 | 4860 | 276 |
| 451 | 20241206 | 110900 | 1395792155 | 4860 | 4900 | 4900 | 4855 | 1360 |
| 452 | 20241206 | 110800 | 1389153955 | 4900 | 4900 | 4900 | 4885 | 2316 |
| 453 | 20241206 | 110700 | 1377806350 | 4900 | 4890 | 4900 | 4885 | 1567 |
| 454 | 20241206 | 110600 | 1370134550 | 4885 | 4885 | 4885 | 4885 | 664 |
| 455 | 20241206 | 110500 | 1366890910 | 4880 | 4880 | 4880 | 4880 | 43 |
| 456 | 20241206 | 110400 | 1366681070 | 4880 | 4855 | 4885 | 4855 | 1646 |
| 457 | 20241206 | 110300 | 1358657115 | 4850 | 4850 | 4880 | 4850 | 1552 |
| 458 | 20241206 | 110200 | 1351121055 | 4880 | 4855 | 4880 | 4855 | 2653 |
| 459 | 20241206 | 110100 | 1338240715 | 4820 | 4835 | 4855 | 4820 | 971 |
| 460 | 20241206 | 110000 | 1333540960 | 4810 | 4815 | 4840 | 4805 | 3176 |
| 461 | 20241206 | 105900 | 1318249595 | 4815 | 4815 | 4815 | 4815 | 116 |
| 462 | 20241206 | 105800 | 1317691055 | 4815 | 4845 | 4845 | 4815 | 119 |
| 463 | 20241206 | 105700 | 1317115100 | 4845 | 4825 | 4845 | 4790 | 6887 |
| 464 | 20241206 | 105600 | 1283868500 | 4840 | 4830 | 4840 | 4790 | 3847 |
| 465 | 20241206 | 105500 | 1265313600 | 4830 | 4790 | 4830 | 4790 | 581 |
| 466 | 20241206 | 105400 | 1262525055 | 4835 | 4820 | 4835 | 4785 | 2796 |
| 467 | 20241206 | 105300 | 1249089260 | 4800 | 4815 | 4835 | 4785 | 1229 |
| 468 | 20241206 | 105200 | 1243194785 | 4800 | 4830 | 4880 | 4775 | 6515 |
| 469 | 20241206 | 105100 | 1211896465 | 4820 | 4860 | 4860 | 4820 | 2313 |
| 470 | 20241206 | 105000 | 1200718230 | 4830 | 4860 | 4880 | 4830 | 2609 |
| 471 | 20241206 | 104900 | 1188066655 | 4860 | 4885 | 4885 | 4850 | 4343 |
| 472 | 20241206 | 104800 | 1166935255 | 4890 | 4890 | 4895 | 4880 | 1170 |
| 473 | 20241206 | 104700 | 1161218610 | 4890 | 4895 | 4895 | 4890 | 674 |
| 474 | 20241206 | 104600 | 1157922550 | 4900 | 4910 | 4910 | 4890 | 13229 |
| 475 | 20241206 | 104500 | 1093123180 | 4910 | 4920 | 4920 | 4910 | 2849 |
| 476 | 20241206 | 104400 | 1079130490 | 4915 | 4920 | 4920 | 4915 | 2805 |
| 477 | 20241206 | 104300 | 1065338210 | 4915 | 4940 | 4950 | 4915 | 17606 |
| 478 | 20241206 | 104200 | 978651715 | 4940 | 4945 | 4945 | 4940 | 2100 |
| 479 | 20241206 | 104100 | 968277560 | 4945 | 4950 | 4950 | 4945 | 2905 |
| 480 | 20241206 | 104000 | 953909825 | 4950 | 4955 | 4955 | 4950 | 400 |
| 481 | 20241206 | 103900 | 951929775 | 4950 | 4950 | 4950 | 4950 | 100 |
| 482 | 20241206 | 103800 | 951434775 | 4950 | 4950 | 4950 | 4950 | 15 |
| 483 | 20241206 | 103700 | 951360525 | 4950 | 4950 | 4950 | 4950 | 120 |
| 484 | 20241206 | 103600 | 950766525 | 4950 | 4950 | 4950 | 4950 | 1500 |
| 485 | 20241206 | 103500 | 943341525 | 4950 | 4950 | 4950 | 4950 | 305 |
| 486 | 20241206 | 103400 | 941831775 | 4950 | 4950 | 4950 | 4950 | 100 |
| 487 | 20241206 | 103300 | 941336775 | 4950 | 4955 | 4955 | 4950 | 193 |
| 488 | 20241206 | 103200 | 940381375 | 4950 | 4950 | 4950 | 4950 | 944 |
| 489 | 20241206 | 103100 | 935708575 | 4940 | 4945 | 4945 | 4940 | 426 |
| 490 | 20241206 | 103000 | 933604085 | 4975 | 4940 | 4975 | 4925 | 6952 |
| 491 | 20241206 | 102900 | 899227460 | 4935 | 4920 | 4935 | 4920 | 3658 |
| 492 | 20241206 | 102800 | 881177220 | 4925 | 4935 | 4935 | 4925 | 3573 |
| 493 | 20241206 | 102700 | 863571860 | 4940 | 4945 | 4945 | 4940 | 343 |
| 494 | 20241206 | 102600 | 861877290 | 4945 | 4955 | 4955 | 4940 | 4912 |
| 495 | 20241206 | 102500 | 837587965 | 4950 | 4940 | 4950 | 4935 | 1210 |
| 496 | 20241206 | 102400 | 831601265 | 4940 | 4945 | 4945 | 4940 | 269 |
| 497 | 20241206 | 102300 | 830271215 | 4950 | 4945 | 4950 | 4945 | 5229 |
| 498 | 20241206 | 102200 | 804413760 | 4915 | 4920 | 4930 | 4915 | 3560 |
| 499 | 20241206 | 102100 | 786897850 | 4920 | 4945 | 4945 | 4915 | 13315 |
| 500 | 20241206 | 102000 | 721312185 | 4945 | 4955 | 4955 | 4945 | 3868 |
| 501 | 20241206 | 101900 | 702162690 | 4955 | 4980 | 4990 | 4955 | 2824 |
| 502 | 20241206 | 101800 | 688144220 | 4980 | 4980 | 4980 | 4980 | 32 |
| 503 | 20241206 | 101700 | 687984860 | 4980 | 4985 | 4985 | 4980 | 550 |
| 504 | 20241206 | 101600 | 685245660 | 4985 | 4965 | 4985 | 4965 | 636 |
| 505 | 20241206 | 101500 | 682084930 | 4965 | 4990 | 4995 | 4965 | 5348 |
| 506 | 20241206 | 101400 | 655444360 | 4990 | 5010 | 5030 | 4990 | 18737 |
| 507 | 20241206 | 101300 | 561703100 | 5020 | 5020 | 5020 | 5010 | 331 |
| 508 | 20241206 | 101200 | 560042490 | 5030 | 5020 | 5030 | 5020 | 457 |
| 509 | 20241206 | 101100 | 557746350 | 5020 | 5020 | 5020 | 5020 | 0 |
| 510 | 20241206 | 101000 | 557746350 | 5020 | 5020 | 5020 | 5020 | 800 |
| 511 | 20241206 | 100900 | 553730350 | 5010 | 5020 | 5030 | 5010 | 3721 |
| 512 | 20241206 | 100800 | 535051640 | 5020 | 5040 | 5040 | 5020 | 7145 |
| 513 | 20241206 | 100700 | 499138350 | 5030 | 5030 | 5030 | 5030 | 121 |
| 514 | 20241206 | 100600 | 498529720 | 5030 | 5040 | 5040 | 5030 | 340 |
| 515 | 20241206 | 100500 | 496818120 | 5050 | 5030 | 5050 | 5030 | 1698 |
| 516 | 20241206 | 100400 | 488273220 | 5030 | 5040 | 5040 | 5030 | 650 |
| 517 | 20241206 | 100300 | 485000670 | 5040 | 5040 | 5040 | 5040 | 428 |
| 518 | 20241206 | 100200 | 482843550 | 5040 | 5040 | 5040 | 5030 | 791 |
| 519 | 20241206 | 100100 | 478864690 | 5050 | 5050 | 5050 | 5050 | 200 |
| 520 | 20241206 | 100000 | 477854690 | 5050 | 5030 | 5050 | 5030 | 207 |
| 521 | 20241206 | 095900 | 476813450 | 5030 | 5040 | 5040 | 5030 | 121 |
| 522 | 20241206 | 095800 | 476204600 | 5040 | 5040 | 5040 | 5030 | 467 |
| 523 | 20241206 | 095700 | 473851030 | 5040 | 5040 | 5050 | 5040 | 3 |
| 524 | 20241206 | 095600 | 473835900 | 5020 | 5030 | 5030 | 5020 | 2549 |
| 525 | 20241206 | 095500 | 461026470 | 5030 | 5030 | 5030 | 5030 | 11301 |
| 526 | 20241206 | 095400 | 404182440 | 5030 | 5050 | 5050 | 5030 | 3512 |
| 527 | 20241206 | 095300 | 386511620 | 5050 | 5050 | 5050 | 5050 | 30 |
| 528 | 20241206 | 095200 | 386360120 | 5050 | 5050 | 5050 | 5050 | 210 |
| 529 | 20241206 | 095100 | 385299620 | 5050 | 5050 | 5050 | 5050 | 1360 |
| 530 | 20241206 | 095000 | 378431620 | 5050 | 5050 | 5050 | 5050 | 1279 |
| 531 | 20241206 | 094900 | 371972670 | 5050 | 5050 | 5050 | 5050 | 100 |
| 532 | 20241206 | 094800 | 371467670 | 5050 | 5080 | 5080 | 5050 | 3001 |
| 533 | 20241206 | 094700 | 356311430 | 5060 | 5050 | 5060 | 5050 | 549 |
| 534 | 20241206 | 094600 | 353536930 | 5060 | 5060 | 5060 | 5060 | 322 |
| 535 | 20241206 | 094500 | 351907610 | 5070 | 5070 | 5080 | 5070 | 21 |
| 536 | 20241206 | 094400 | 351801130 | 5070 | 5070 | 5080 | 5070 | 1997 |
| 537 | 20241206 | 094300 | 341676330 | 5070 | 5060 | 5070 | 5060 | 1703 |
| 538 | 20241206 | 094200 | 333049100 | 5060 | 5050 | 5060 | 5050 | 472 |
| 539 | 20241206 | 094100 | 330665490 | 5060 | 5060 | 5060 | 5050 | 1113 |
| 540 | 20241206 | 094000 | 325043790 | 5060 | 5050 | 5060 | 5050 | 2112 |
| 541 | 20241206 | 093900 | 314372740 | 5050 | 5050 | 5050 | 5050 | 77 |
| 542 | 20241206 | 093800 | 313983890 | 5050 | 5030 | 5050 | 5030 | 644 |
| 543 | 20241206 | 093700 | 310741290 | 5030 | 5050 | 5050 | 5030 | 6473 |
| 544 | 20241206 | 093600 | 278089630 | 5060 | 5070 | 5070 | 5060 | 1294 |
| 545 | 20241206 | 093500 | 271541490 | 5070 | 5070 | 5090 | 5070 | 123 |
| 546 | 20241206 | 093400 | 270917480 | 5090 | 5090 | 5090 | 5090 | 4 |
| 547 | 20241206 | 093300 | 270897120 | 5060 | 5060 | 5060 | 5060 | 287 |
| 548 | 20241206 | 093200 | 269444900 | 5060 | 5100 | 5100 | 5060 | 1921 |
| 549 | 20241206 | 093100 | 259681440 | 5100 | 5080 | 5100 | 5080 | 254 |
| 550 | 20241206 | 093000 | 258390100 | 5080 | 5080 | 5100 | 5080 | 1051 |
| 551 | 20241206 | 092900 | 253050920 | 5080 | 5090 | 5090 | 5080 | 52 |
| 552 | 20241206 | 092800 | 252786740 | 5080 | 5090 | 5100 | 5080 | 1257 |
| 553 | 20241206 | 092700 | 246397730 | 5090 | 5090 | 5090 | 5090 | 550 |
| 554 | 20241206 | 092600 | 243598230 | 5100 | 5100 | 5100 | 5100 | 2 |
| 555 | 20241206 | 092500 | 243588030 | 5100 | 5100 | 5100 | 5100 | 501 |
| 556 | 20241206 | 092400 | 241032930 | 5120 | 5120 | 5120 | 5120 | 60 |
| 557 | 20241206 | 092300 | 240725730 | 5120 | 5100 | 5120 | 5100 | 435 |
| 558 | 20241206 | 092200 | 238498990 | 5120 | 5120 | 5120 | 5120 | 400 |
| 559 | 20241206 | 092100 | 236450990 | 5110 | 5100 | 5110 | 5100 | 906 |
| 560 | 20241206 | 092000 | 231826890 | 5090 | 5090 | 5090 | 5090 | 922 |
| 561 | 20241206 | 091900 | 227133910 | 5080 | 5080 | 5090 | 5080 | 980 |
| 562 | 20241206 | 091800 | 222155410 | 5080 | 5100 | 5100 | 5080 | 102 |
| 563 | 20241206 | 091700 | 221636850 | 5100 | 5100 | 5100 | 5100 | 4 |
| 564 | 20241206 | 091600 | 221616450 | 5090 | 5100 | 5100 | 5090 | 600 |
| 565 | 20241206 | 091500 | 218560950 | 5130 | 5080 | 5130 | 5080 | 1285 |
| 566 | 20241206 | 091400 | 212005950 | 5080 | 5070 | 5080 | 5070 | 1391 |
| 567 | 20241206 | 091300 | 204940750 | 5070 | 5070 | 5070 | 5050 | 1262 |
| 568 | 20241206 | 091200 | 198543410 | 5070 | 5050 | 5070 | 5050 | 990 |
| 569 | 20241206 | 091100 | 193524510 | 5040 | 5080 | 5080 | 5040 | 9146 |
| 570 | 20241206 | 091000 | 147256770 | 5100 | 5080 | 5100 | 5080 | 1835 |
| 571 | 20241206 | 090900 | 137924970 | 5100 | 5100 | 5100 | 5100 | 500 |
| 572 | 20241206 | 090800 | 135374970 | 5080 | 5100 | 5130 | 5080 | 1175 |
| 573 | 20241206 | 090700 | 129396580 | 5100 | 5080 | 5100 | 5070 | 1706 |
| 574 | 20241206 | 090600 | 120721740 | 5080 | 5090 | 5090 | 5080 | 46 |
| 575 | 20241206 | 090500 | 120488000 | 5090 | 5080 | 5090 | 5050 | 2246 |
| 576 | 20241206 | 090400 | 109081320 | 5090 | 5090 | 5090 | 5090 | 793 |
| 577 | 20241206 | 090300 | 105044950 | 5100 | 5090 | 5110 | 5090 | 493 |
| 578 | 20241206 | 090200 | 102534710 | 5090 | 5090 | 5100 | 5090 | 1836 |
| 579 | 20241206 | 090100 | 93189270 | 5120 | 5100 | 5120 | 5080 | 7616 |
| 580 | 20241206 | 090000 | 54364290 | 5100 | 5100 | 5100 | 5100 | 9862 |