29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 190100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 5731 |
| 3 | 20241206 | 190000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20241206 | 185900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20241206 | 185800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20241206 | 185700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20241206 | 185600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20241206 | 185500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20241206 | 185400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20241206 | 185300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20241206 | 185200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20241206 | 185100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20241206 | 185000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20241206 | 184900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20241206 | 184800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20241206 | 184700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20241206 | 184600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20241206 | 184500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20241206 | 184400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20241206 | 184300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20241206 | 184200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20241206 | 184100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20241206 | 184000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20241206 | 183900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20241206 | 183800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20241206 | 183700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20241206 | 183600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20241206 | 183500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20241206 | 183400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20241206 | 183300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20241206 | 183200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20241206 | 183100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 5731 |
| 33 | 20241206 | 183000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20241206 | 182900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20241206 | 182800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20241206 | 182700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20241206 | 182600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20241206 | 182500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20241206 | 182400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20241206 | 182300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20241206 | 182200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20241206 | 182100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20241206 | 182000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20241206 | 181900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20241206 | 181800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20241206 | 181700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20241206 | 181600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20241206 | 181500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20241206 | 181400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20241206 | 181300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20241206 | 181200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20241206 | 181100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20241206 | 181000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20241206 | 180900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20241206 | 180800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20241206 | 180700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20241206 | 180600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20241206 | 180500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20241206 | 180400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20241206 | 180300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20241206 | 180200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20241206 | 180100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 5731 |
| 63 | 20241206 | 180000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20241206 | 175900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20241206 | 175800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20241206 | 175700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20241206 | 175600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20241206 | 175500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20241206 | 175400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20241206 | 175300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20241206 | 175200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20241206 | 175100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20241206 | 175000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20241206 | 174900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20241206 | 174800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20241206 | 174700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20241206 | 174600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20241206 | 174500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20241206 | 174400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20241206 | 174300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20241206 | 174200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20241206 | 174100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20241206 | 174000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20241206 | 173900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20241206 | 173800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20241206 | 173700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20241206 | 173600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20241206 | 173500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20241206 | 173400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20241206 | 173300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20241206 | 173200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20241206 | 173100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 5731 |
| 93 | 20241206 | 173000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20241206 | 172900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20241206 | 172800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20241206 | 172700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20241206 | 172600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20241206 | 172500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20241206 | 172400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20241206 | 172300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20241206 | 172200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20241206 | 172100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20241206 | 172000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20241206 | 171900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20241206 | 171800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20241206 | 171700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20241206 | 171600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20241206 | 171500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20241206 | 171400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20241206 | 171300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20241206 | 171200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20241206 | 171100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20241206 | 171000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20241206 | 170900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20241206 | 170800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20241206 | 170700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20241206 | 170600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20241206 | 170500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20241206 | 170400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20241206 | 170300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20241206 | 170200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20241206 | 170100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 5731 |
| 123 | 20241206 | 170000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20241206 | 165900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20241206 | 165800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20241206 | 165700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20241206 | 165600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20241206 | 165500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20241206 | 165400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20241206 | 165300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20241206 | 165200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20241206 | 165100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20241206 | 165000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20241206 | 164900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20241206 | 164800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20241206 | 164700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20241206 | 164600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20241206 | 164500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20241206 | 164400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20241206 | 164300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20241206 | 164200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20241206 | 164100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20241206 | 164000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20241206 | 163900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20241206 | 163800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20241206 | 163700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20241206 | 163600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20241206 | 163500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20241206 | 163400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20241206 | 163300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20241206 | 163200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20241206 | 163100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 5731 |
| 153 | 20241206 | 163000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20241206 | 162900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20241206 | 162800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20241206 | 162700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20241206 | 162600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20241206 | 162500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20241206 | 162400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20241206 | 162300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20241206 | 162200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20241206 | 162100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20241206 | 162000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20241206 | 161900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20241206 | 161800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20241206 | 161700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20241206 | 161600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20241206 | 161500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20241206 | 161400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20241206 | 161300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20241206 | 161200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20241206 | 161100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20241206 | 161000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20241206 | 160900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20241206 | 160800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20241206 | 160700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20241206 | 160600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20241206 | 160500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20241206 | 160400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20241206 | 160300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20241206 | 160200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20241206 | 160100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 5731 |
| 183 | 20241206 | 160000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20241206 | 155900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20241206 | 155800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20241206 | 155700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20241206 | 155600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20241206 | 155500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20241206 | 155400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20241206 | 155300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20241206 | 155200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20241206 | 155100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20241206 | 155000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20241206 | 154900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20241206 | 154800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20241206 | 154700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20241206 | 154600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20241206 | 154500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20241206 | 154400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20241206 | 154300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20241206 | 154200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20241206 | 154100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20241206 | 154000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20241206 | 153900 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20241206 | 153800 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20241206 | 153700 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20241206 | 153600 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20241206 | 153500 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20241206 | 153400 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20241206 | 153300 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20241206 | 153200 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20241206 | 153100 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 5731 |
| 213 | 20241206 | 153000 | 1558649670 | 3510 | 3510 | 3510 | 3510 | 5731 |
| 214 | 20241206 | 152900 | 1538533860 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20241206 | 152800 | 1538533860 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20241206 | 152700 | 1538533860 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20241206 | 152600 | 1538533860 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20241206 | 152500 | 1538533860 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20241206 | 152400 | 1538533860 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20241206 | 152300 | 1538533860 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20241206 | 152200 | 1538533860 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20241206 | 152100 | 1538533860 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20241206 | 152000 | 1538533860 | 3505 | 3505 | 3505 | 3505 | 0 |
| 224 | 20241206 | 151900 | 1538533860 | 3505 | 3510 | 3510 | 3505 | 775 |
| 225 | 20241206 | 151800 | 1535817430 | 3505 | 3505 | 3510 | 3505 | 443 |
| 226 | 20241206 | 151700 | 1534264700 | 3505 | 3510 | 3510 | 3505 | 2896 |
| 227 | 20241206 | 151600 | 1524114170 | 3510 | 3510 | 3510 | 3510 | 1 |
| 228 | 20241206 | 151500 | 1524110660 | 3510 | 3510 | 3510 | 3510 | 2 |
| 229 | 20241206 | 151400 | 1524103640 | 3510 | 3505 | 3510 | 3505 | 202 |
| 230 | 20241206 | 151300 | 1523395620 | 3510 | 3510 | 3510 | 3510 | 3 |
| 231 | 20241206 | 151200 | 1523385090 | 3510 | 3505 | 3510 | 3505 | 485 |
| 232 | 20241206 | 151100 | 1521685010 | 3510 | 3510 | 3510 | 3510 | 6 |
| 233 | 20241206 | 151000 | 1521663950 | 3510 | 3510 | 3510 | 3505 | 890 |
| 234 | 20241206 | 150900 | 1518544490 | 3510 | 3510 | 3510 | 3510 | 35 |
| 235 | 20241206 | 150800 | 1518421640 | 3510 | 3510 | 3510 | 3510 | 6 |
| 236 | 20241206 | 150700 | 1518400580 | 3510 | 3505 | 3510 | 3505 | 1768 |
| 237 | 20241206 | 150600 | 1512203735 | 3505 | 3500 | 3505 | 3500 | 506 |
| 238 | 20241206 | 150500 | 1510431305 | 3505 | 3500 | 3505 | 3500 | 71 |
| 239 | 20241206 | 150400 | 1510182800 | 3505 | 3505 | 3505 | 3505 | 101 |
| 240 | 20241206 | 150300 | 1509828795 | 3505 | 3505 | 3505 | 3505 | 103 |
| 241 | 20241206 | 150200 | 1509467780 | 3505 | 3505 | 3505 | 3495 | 610 |
| 242 | 20241206 | 150100 | 1507335450 | 3505 | 3505 | 3505 | 3505 | 1 |
| 243 | 20241206 | 150000 | 1507331945 | 3505 | 3505 | 3505 | 3505 | 455 |
| 244 | 20241206 | 145900 | 1505737170 | 3505 | 3490 | 3505 | 3490 | 2848 |
| 245 | 20241206 | 145800 | 1495774270 | 3490 | 3490 | 3490 | 3485 | 514 |
| 246 | 20241206 | 145700 | 1493982660 | 3490 | 3490 | 3490 | 3490 | 0 |
| 247 | 20241206 | 145600 | 1493982660 | 3490 | 3490 | 3490 | 3490 | 1 |
| 248 | 20241206 | 145500 | 1493979170 | 3490 | 3490 | 3490 | 3490 | 130 |
| 249 | 20241206 | 145400 | 1493525470 | 3495 | 3495 | 3495 | 3495 | 0 |
| 250 | 20241206 | 145300 | 1493525470 | 3495 | 3495 | 3495 | 3495 | 1 |
| 251 | 20241206 | 145200 | 1493521975 | 3500 | 3500 | 3500 | 3500 | 0 |
| 252 | 20241206 | 145100 | 1493521975 | 3500 | 3500 | 3500 | 3500 | 0 |
| 253 | 20241206 | 145000 | 1493521975 | 3500 | 3500 | 3500 | 3500 | 0 |
| 254 | 20241206 | 144900 | 1493521975 | 3500 | 3500 | 3500 | 3500 | 0 |
| 255 | 20241206 | 144800 | 1493521975 | 3500 | 3500 | 3500 | 3500 | 0 |
| 256 | 20241206 | 144700 | 1493521975 | 3500 | 3500 | 3500 | 3500 | 0 |
| 257 | 20241206 | 144600 | 1493521975 | 3500 | 3500 | 3500 | 3500 | 1 |
| 258 | 20241206 | 144500 | 1493518475 | 3500 | 3485 | 3500 | 3485 | 22 |
| 259 | 20241206 | 144400 | 1493441790 | 3485 | 3485 | 3485 | 3485 | 14 |
| 260 | 20241206 | 144300 | 1493393000 | 3485 | 3485 | 3485 | 3485 | 1470 |
| 261 | 20241206 | 144200 | 1488270050 | 3505 | 3505 | 3505 | 3505 | 1 |
| 262 | 20241206 | 144100 | 1488266545 | 3480 | 3480 | 3480 | 3480 | 0 |
| 263 | 20241206 | 144000 | 1488266545 | 3480 | 3480 | 3480 | 3480 | 0 |
| 264 | 20241206 | 143900 | 1488266545 | 3480 | 3480 | 3480 | 3480 | 0 |
| 265 | 20241206 | 143800 | 1488266545 | 3480 | 3510 | 3510 | 3480 | 130 |
| 266 | 20241206 | 143700 | 1487811145 | 3510 | 3510 | 3510 | 3510 | 1 |
| 267 | 20241206 | 143600 | 1487807635 | 3480 | 3500 | 3500 | 3480 | 5000 |
| 268 | 20241206 | 143500 | 1470354445 | 3515 | 3515 | 3515 | 3515 | 2 |
| 269 | 20241206 | 143400 | 1470347415 | 3500 | 3515 | 3515 | 3500 | 2063 |
| 270 | 20241206 | 143300 | 1463102135 | 3520 | 3520 | 3520 | 3520 | 0 |
| 271 | 20241206 | 143200 | 1463102135 | 3520 | 3520 | 3520 | 3520 | 0 |
| 272 | 20241206 | 143100 | 1463102135 | 3520 | 3520 | 3520 | 3520 | 0 |
| 273 | 20241206 | 143000 | 1463102135 | 3520 | 3520 | 3520 | 3520 | 26 |
| 274 | 20241206 | 142900 | 1463010615 | 3520 | 3520 | 3520 | 3520 | 10 |
| 275 | 20241206 | 142800 | 1462975415 | 3520 | 3520 | 3520 | 3520 | 310 |
| 276 | 20241206 | 142700 | 1461884215 | 3520 | 3520 | 3520 | 3520 | 0 |
| 277 | 20241206 | 142600 | 1461884215 | 3520 | 3520 | 3520 | 3520 | 155 |
| 278 | 20241206 | 142500 | 1461338615 | 3520 | 3520 | 3520 | 3520 | 22 |
| 279 | 20241206 | 142400 | 1461261175 | 3515 | 3515 | 3515 | 3515 | 262 |
| 280 | 20241206 | 142300 | 1460340245 | 3515 | 3515 | 3515 | 3515 | 3 |
| 281 | 20241206 | 142200 | 1460329700 | 3515 | 3520 | 3520 | 3515 | 124 |
| 282 | 20241206 | 142100 | 1459893285 | 3520 | 3515 | 3520 | 3515 | 822 |
| 283 | 20241206 | 142000 | 1457002895 | 3515 | 3515 | 3515 | 3515 | 73 |
| 284 | 20241206 | 141900 | 1456746300 | 3515 | 3515 | 3515 | 3515 | 349 |
| 285 | 20241206 | 141800 | 1455519565 | 3515 | 3510 | 3515 | 3510 | 215 |
| 286 | 20241206 | 141700 | 1454764560 | 3510 | 3510 | 3510 | 3490 | 113 |
| 287 | 20241206 | 141600 | 1454368565 | 3510 | 3510 | 3510 | 3510 | 0 |
| 288 | 20241206 | 141500 | 1454368565 | 3510 | 3505 | 3510 | 3505 | 166 |
| 289 | 20241206 | 141400 | 1453786550 | 3505 | 3500 | 3505 | 3490 | 766 |
| 290 | 20241206 | 141300 | 1451111070 | 3505 | 3505 | 3505 | 3505 | 311 |
| 291 | 20241206 | 141200 | 1450021015 | 3505 | 3505 | 3505 | 3505 | 101 |
| 292 | 20241206 | 141100 | 1449667010 | 3505 | 3505 | 3505 | 3505 | 10 |
| 293 | 20241206 | 141000 | 1449631960 | 3505 | 3505 | 3505 | 3505 | 6 |
| 294 | 20241206 | 140900 | 1449610930 | 3505 | 3505 | 3505 | 3505 | 5 |
| 295 | 20241206 | 140800 | 1449593405 | 3505 | 3510 | 3510 | 3505 | 100 |
| 296 | 20241206 | 140700 | 1449242900 | 3515 | 3515 | 3515 | 3515 | 1 |
| 297 | 20241206 | 140600 | 1449239385 | 3510 | 3510 | 3510 | 3510 | 0 |
| 298 | 20241206 | 140500 | 1449239385 | 3510 | 3510 | 3510 | 3510 | 9 |
| 299 | 20241206 | 140400 | 1449207795 | 3525 | 3525 | 3525 | 3525 | 0 |
| 300 | 20241206 | 140300 | 1449207795 | 3525 | 3525 | 3525 | 3525 | 0 |
| 301 | 20241206 | 140200 | 1449207795 | 3525 | 3525 | 3525 | 3525 | 1 |
| 302 | 20241206 | 140100 | 1449204270 | 3510 | 3510 | 3510 | 3510 | 100 |
| 303 | 20241206 | 140000 | 1448853270 | 3525 | 3515 | 3525 | 3515 | 3983 |
| 304 | 20241206 | 135900 | 1434844445 | 3515 | 3515 | 3515 | 3515 | 500 |
| 305 | 20241206 | 135800 | 1433086945 | 3515 | 3520 | 3520 | 3515 | 1951 |
| 306 | 20241206 | 135700 | 1426221675 | 3525 | 3525 | 3525 | 3525 | 1 |
| 307 | 20241206 | 135600 | 1426218150 | 3520 | 3525 | 3525 | 3520 | 70 |
| 308 | 20241206 | 135500 | 1425971735 | 3525 | 3525 | 3525 | 3525 | 56 |
| 309 | 20241206 | 135400 | 1425774335 | 3525 | 3525 | 3525 | 3525 | 0 |
| 310 | 20241206 | 135300 | 1425774335 | 3525 | 3525 | 3525 | 3525 | 0 |
| 311 | 20241206 | 135200 | 1425774335 | 3525 | 3525 | 3525 | 3525 | 1 |
| 312 | 20241206 | 135100 | 1425770810 | 3520 | 3525 | 3525 | 3520 | 1758 |
| 313 | 20241206 | 135000 | 1419574580 | 3530 | 3530 | 3530 | 3530 | 1994 |
| 314 | 20241206 | 134900 | 1412535760 | 3530 | 3530 | 3530 | 3530 | 1 |
| 315 | 20241206 | 134800 | 1412532230 | 3525 | 3525 | 3525 | 3525 | 43 |
| 316 | 20241206 | 134700 | 1412380655 | 3525 | 3525 | 3530 | 3525 | 2004 |
| 317 | 20241206 | 134600 | 1405316540 | 3530 | 3530 | 3530 | 3530 | 0 |
| 318 | 20241206 | 134500 | 1405316540 | 3530 | 3530 | 3530 | 3530 | 0 |
| 319 | 20241206 | 134400 | 1405316540 | 3530 | 3530 | 3530 | 3530 | 0 |
| 320 | 20241206 | 134300 | 1405316540 | 3530 | 3530 | 3530 | 3530 | 0 |
| 321 | 20241206 | 134200 | 1405316540 | 3530 | 3530 | 3530 | 3530 | 101 |
| 322 | 20241206 | 134100 | 1404960010 | 3525 | 3525 | 3525 | 3525 | 100 |
| 323 | 20241206 | 134000 | 1404607510 | 3525 | 3525 | 3525 | 3525 | 503 |
| 324 | 20241206 | 133900 | 1402834435 | 3525 | 3525 | 3525 | 3525 | 1 |
| 325 | 20241206 | 133800 | 1402830910 | 3525 | 3525 | 3525 | 3525 | 201 |
| 326 | 20241206 | 133700 | 1402122385 | 3525 | 3525 | 3525 | 3525 | 2256 |
| 327 | 20241206 | 133600 | 1394169985 | 3525 | 3530 | 3530 | 3525 | 636 |
| 328 | 20241206 | 133500 | 1391928055 | 3530 | 3530 | 3530 | 3530 | 93 |
| 329 | 20241206 | 133400 | 1391599765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 330 | 20241206 | 133300 | 1391599765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 331 | 20241206 | 133200 | 1391599765 | 3525 | 3525 | 3525 | 3525 | 185 |
| 332 | 20241206 | 133100 | 1390947640 | 3530 | 3530 | 3530 | 3530 | 0 |
| 333 | 20241206 | 133000 | 1390947640 | 3530 | 3530 | 3530 | 3530 | 312 |
| 334 | 20241206 | 132900 | 1389846280 | 3530 | 3530 | 3530 | 3530 | 1765 |
| 335 | 20241206 | 132800 | 1383615830 | 3530 | 3530 | 3530 | 3530 | 0 |
| 336 | 20241206 | 132700 | 1383615830 | 3530 | 3530 | 3535 | 3530 | 3502 |
| 337 | 20241206 | 132600 | 1371251265 | 3530 | 3530 | 3530 | 3530 | 0 |
| 338 | 20241206 | 132500 | 1371251265 | 3530 | 3530 | 3530 | 3530 | 2 |
| 339 | 20241206 | 132400 | 1371244205 | 3530 | 3520 | 3530 | 3520 | 4506 |
| 340 | 20241206 | 132300 | 1355383075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 341 | 20241206 | 132200 | 1355383075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 342 | 20241206 | 132100 | 1355383075 | 3535 | 3535 | 3535 | 3535 | 2000 |
| 343 | 20241206 | 132000 | 1348313075 | 3535 | 3535 | 3535 | 3535 | 2 |
| 344 | 20241206 | 131900 | 1348306005 | 3530 | 3540 | 3540 | 3530 | 260 |
| 345 | 20241206 | 131800 | 1347388105 | 3540 | 3525 | 3540 | 3525 | 11243 |
| 346 | 20241206 | 131700 | 1307697015 | 3525 | 3520 | 3525 | 3520 | 1770 |
| 347 | 20241206 | 131600 | 1301458475 | 3520 | 3520 | 3525 | 3520 | 1072 |
| 348 | 20241206 | 131500 | 1297682840 | 3515 | 3510 | 3515 | 3510 | 1001 |
| 349 | 20241206 | 131400 | 1294164910 | 3505 | 3505 | 3510 | 3505 | 1271 |
| 350 | 20241206 | 131300 | 1289710045 | 3505 | 3510 | 3510 | 3505 | 102 |
| 351 | 20241206 | 131200 | 1289352030 | 3510 | 3510 | 3510 | 3510 | 2264 |
| 352 | 20241206 | 131100 | 1281405390 | 3495 | 3495 | 3495 | 3495 | 45 |
| 353 | 20241206 | 131000 | 1281248115 | 3510 | 3495 | 3510 | 3495 | 5846 |
| 354 | 20241206 | 130900 | 1260799925 | 3495 | 3485 | 3495 | 3485 | 2185 |
| 355 | 20241206 | 130800 | 1253185190 | 3490 | 3495 | 3495 | 3490 | 3410 |
| 356 | 20241206 | 130700 | 1241281455 | 3490 | 3490 | 3490 | 3490 | 957 |
| 357 | 20241206 | 130600 | 1237941525 | 3490 | 3485 | 3490 | 3485 | 531 |
| 358 | 20241206 | 130500 | 1236090985 | 3485 | 3485 | 3485 | 3485 | 3000 |
| 359 | 20241206 | 130400 | 1225635985 | 3490 | 3495 | 3495 | 3490 | 1509 |
| 360 | 20241206 | 130300 | 1220369555 | 3500 | 3495 | 3500 | 3495 | 3 |
| 361 | 20241206 | 130200 | 1220359060 | 3495 | 3500 | 3500 | 3495 | 1044 |
| 362 | 20241206 | 130100 | 1216710075 | 3490 | 3490 | 3490 | 3490 | 155 |
| 363 | 20241206 | 130000 | 1216169125 | 3490 | 3490 | 3490 | 3490 | 707 |
| 364 | 20241206 | 125900 | 1213701695 | 3490 | 3490 | 3490 | 3490 | 350 |
| 365 | 20241206 | 125800 | 1212480195 | 3485 | 3485 | 3485 | 3485 | 54 |
| 366 | 20241206 | 125700 | 1212292005 | 3490 | 3490 | 3490 | 3490 | 64 |
| 367 | 20241206 | 125600 | 1212068645 | 3490 | 3490 | 3490 | 3490 | 1 |
| 368 | 20241206 | 125500 | 1212065155 | 3475 | 3475 | 3475 | 3475 | 0 |
| 369 | 20241206 | 125400 | 1212065155 | 3475 | 3485 | 3485 | 3475 | 3279 |
| 370 | 20241206 | 125300 | 1200665630 | 3485 | 3485 | 3485 | 3485 | 1 |
| 371 | 20241206 | 125200 | 1200662145 | 3475 | 3485 | 3485 | 3475 | 612 |
| 372 | 20241206 | 125100 | 1198535275 | 3490 | 3490 | 3490 | 3490 | 1 |
| 373 | 20241206 | 125000 | 1198531785 | 3475 | 3490 | 3490 | 3475 | 327 |
| 374 | 20241206 | 124900 | 1197395445 | 3480 | 3485 | 3485 | 3480 | 1000 |
| 375 | 20241206 | 124800 | 1193915415 | 3490 | 3490 | 3490 | 3490 | 0 |
| 376 | 20241206 | 124700 | 1193915415 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 377 | 20241206 | 124600 | 1190425415 | 3475 | 3475 | 3475 | 3475 | 85 |
| 378 | 20241206 | 124500 | 1190130040 | 3490 | 3490 | 3490 | 3490 | 1 |
| 379 | 20241206 | 124400 | 1190126550 | 3475 | 3475 | 3475 | 3475 | 650 |
| 380 | 20241206 | 124300 | 1187867800 | 3490 | 3490 | 3490 | 3475 | 899 |
| 381 | 20241206 | 124200 | 1184743745 | 3490 | 3485 | 3490 | 3475 | 3402 |
| 382 | 20241206 | 124100 | 1172899960 | 3490 | 3500 | 3500 | 3490 | 3275 |
| 383 | 20241206 | 124000 | 1161464890 | 3505 | 3505 | 3505 | 3505 | 0 |
| 384 | 20241206 | 123900 | 1161464890 | 3505 | 3510 | 3510 | 3505 | 150 |
| 385 | 20241206 | 123800 | 1160938965 | 3510 | 3510 | 3510 | 3510 | 0 |
| 386 | 20241206 | 123700 | 1160938965 | 3510 | 3505 | 3510 | 3505 | 126 |
| 387 | 20241206 | 123600 | 1160497275 | 3510 | 3500 | 3510 | 3500 | 68 |
| 388 | 20241206 | 123500 | 1160259205 | 3510 | 3500 | 3510 | 3500 | 1103 |
| 389 | 20241206 | 123400 | 1156398485 | 3490 | 3490 | 3490 | 3490 | 0 |
| 390 | 20241206 | 123300 | 1156398485 | 3490 | 3500 | 3500 | 3490 | 12 |
| 391 | 20241206 | 123200 | 1156356575 | 3500 | 3500 | 3500 | 3500 | 0 |
| 392 | 20241206 | 123100 | 1156356575 | 3500 | 3500 | 3500 | 3500 | 0 |
| 393 | 20241206 | 123000 | 1156356575 | 3500 | 3500 | 3500 | 3500 | 0 |
| 394 | 20241206 | 122900 | 1156356575 | 3500 | 3500 | 3500 | 3500 | 185 |
| 395 | 20241206 | 122800 | 1155709075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 396 | 20241206 | 122700 | 1155709075 | 3490 | 3495 | 3495 | 3490 | 60 |
| 397 | 20241206 | 122600 | 1155499420 | 3510 | 3510 | 3510 | 3510 | 0 |
| 398 | 20241206 | 122500 | 1155499420 | 3510 | 3510 | 3510 | 3510 | 0 |
| 399 | 20241206 | 122400 | 1155499420 | 3510 | 3510 | 3510 | 3510 | 1 |
| 400 | 20241206 | 122300 | 1155495910 | 3490 | 3515 | 3515 | 3490 | 478 |
| 401 | 20241206 | 122200 | 1153826485 | 3515 | 3515 | 3515 | 3515 | 0 |
| 402 | 20241206 | 122100 | 1153826485 | 3515 | 3515 | 3515 | 3515 | 0 |
| 403 | 20241206 | 122000 | 1153826485 | 3515 | 3515 | 3515 | 3515 | 637 |
| 404 | 20241206 | 121900 | 1151587430 | 3515 | 3510 | 3515 | 3495 | 501 |
| 405 | 20241206 | 121800 | 1149836375 | 3520 | 3520 | 3520 | 3520 | 10 |
| 406 | 20241206 | 121700 | 1149801175 | 3520 | 3520 | 3520 | 3520 | 2196 |
| 407 | 20241206 | 121600 | 1142071255 | 3515 | 3515 | 3515 | 3515 | 503 |
| 408 | 20241206 | 121500 | 1140303210 | 3510 | 3510 | 3510 | 3510 | 16 |
| 409 | 20241206 | 121400 | 1140247050 | 3510 | 3510 | 3510 | 3510 | 1 |
| 410 | 20241206 | 121300 | 1140243540 | 3505 | 3505 | 3505 | 3505 | 0 |
| 411 | 20241206 | 121200 | 1140243540 | 3505 | 3510 | 3510 | 3505 | 306 |
| 412 | 20241206 | 121100 | 1139170920 | 3510 | 3510 | 3510 | 3510 | 2 |
| 413 | 20241206 | 121000 | 1139163900 | 3510 | 3510 | 3510 | 3510 | 415 |
| 414 | 20241206 | 120900 | 1137707250 | 3515 | 3515 | 3515 | 3515 | 2 |
| 415 | 20241206 | 120800 | 1137700220 | 3510 | 3500 | 3510 | 3500 | 648 |
| 416 | 20241206 | 120700 | 1135427545 | 3505 | 3505 | 3505 | 3505 | 1 |
| 417 | 20241206 | 120600 | 1135424040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 418 | 20241206 | 120500 | 1135424040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 419 | 20241206 | 120400 | 1135424040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 420 | 20241206 | 120300 | 1135424040 | 3505 | 3505 | 3505 | 3505 | 1 |
| 421 | 20241206 | 120200 | 1135420535 | 3505 | 3505 | 3505 | 3505 | 1 |
| 422 | 20241206 | 120100 | 1135417030 | 3505 | 3505 | 3505 | 3505 | 0 |
| 423 | 20241206 | 120000 | 1135417030 | 3505 | 3505 | 3505 | 3505 | 2 |
| 424 | 20241206 | 115900 | 1135410020 | 3500 | 3500 | 3500 | 3500 | 1372 |
| 425 | 20241206 | 115800 | 1130608020 | 3500 | 3500 | 3500 | 3500 | 0 |
| 426 | 20241206 | 115700 | 1130608020 | 3500 | 3500 | 3500 | 3500 | 500 |
| 427 | 20241206 | 115600 | 1128858020 | 3505 | 3505 | 3505 | 3505 | 42 |
| 428 | 20241206 | 115500 | 1128710810 | 3505 | 3505 | 3505 | 3505 | 3 |
| 429 | 20241206 | 115400 | 1128700295 | 3505 | 3505 | 3505 | 3505 | 0 |
| 430 | 20241206 | 115300 | 1128700295 | 3505 | 3505 | 3505 | 3505 | 0 |
| 431 | 20241206 | 115200 | 1128700295 | 3505 | 3505 | 3505 | 3505 | 101 |
| 432 | 20241206 | 115100 | 1128346290 | 3510 | 3505 | 3510 | 3505 | 3177 |
| 433 | 20241206 | 115000 | 1117197480 | 3505 | 3500 | 3505 | 3500 | 4 |
| 434 | 20241206 | 114900 | 1117183475 | 3505 | 3505 | 3505 | 3505 | 0 |
| 435 | 20241206 | 114800 | 1117183475 | 3505 | 3490 | 3505 | 3490 | 142 |
| 436 | 20241206 | 114700 | 1116687880 | 3490 | 3490 | 3490 | 3490 | 2998 |
| 437 | 20241206 | 114600 | 1106224860 | 3475 | 3485 | 3490 | 3475 | 845 |
| 438 | 20241206 | 114500 | 1103283285 | 3490 | 3485 | 3495 | 3485 | 60 |
| 439 | 20241206 | 114400 | 1103074025 | 3485 | 3510 | 3510 | 3485 | 886 |
| 440 | 20241206 | 114300 | 1099986290 | 3510 | 3510 | 3510 | 3510 | 2 |
| 441 | 20241206 | 114200 | 1099979270 | 3510 | 3495 | 3510 | 3480 | 3129 |
| 442 | 20241206 | 114100 | 1089061620 | 3490 | 3505 | 3505 | 3490 | 1000 |
| 443 | 20241206 | 114000 | 1085571035 | 3520 | 3520 | 3525 | 3520 | 107 |
| 444 | 20241206 | 113900 | 1085194345 | 3520 | 3520 | 3520 | 3520 | 105 |
| 445 | 20241206 | 113800 | 1084824745 | 3520 | 3515 | 3520 | 3515 | 300 |
| 446 | 20241206 | 113700 | 1083768755 | 3520 | 3520 | 3520 | 3520 | 101 |
| 447 | 20241206 | 113600 | 1083413235 | 3520 | 3520 | 3520 | 3520 | 0 |
| 448 | 20241206 | 113500 | 1083413235 | 3520 | 3520 | 3520 | 3520 | 1 |
| 449 | 20241206 | 113400 | 1083409715 | 3490 | 3515 | 3515 | 3490 | 1700 |
| 450 | 20241206 | 113300 | 1077469825 | 3520 | 3520 | 3520 | 3520 | 1 |
| 451 | 20241206 | 113200 | 1077466305 | 3510 | 3510 | 3510 | 3510 | 10 |
| 452 | 20241206 | 113100 | 1077431205 | 3505 | 3520 | 3520 | 3505 | 1503 |
| 453 | 20241206 | 113000 | 1072140690 | 3520 | 3520 | 3520 | 3520 | 0 |
| 454 | 20241206 | 112900 | 1072140690 | 3520 | 3515 | 3520 | 3515 | 205 |
| 455 | 20241206 | 112800 | 1071420090 | 3500 | 3500 | 3500 | 3500 | 0 |
| 456 | 20241206 | 112700 | 1071420090 | 3500 | 3510 | 3510 | 3500 | 1300 |
| 457 | 20241206 | 112600 | 1066865085 | 3505 | 3505 | 3505 | 3505 | 0 |
| 458 | 20241206 | 112500 | 1066865085 | 3505 | 3525 | 3540 | 3505 | 451 |
| 459 | 20241206 | 112400 | 1065273125 | 3505 | 3505 | 3505 | 3505 | 600 |
| 460 | 20241206 | 112300 | 1063170125 | 3510 | 3525 | 3530 | 3510 | 27 |
| 461 | 20241206 | 112200 | 1063075270 | 3525 | 3530 | 3530 | 3525 | 887 |
| 462 | 20241206 | 112100 | 1059944170 | 3530 | 3510 | 3530 | 3510 | 6000 |
| 463 | 20241206 | 112000 | 1038819560 | 3500 | 3500 | 3500 | 3500 | 0 |
| 464 | 20241206 | 111900 | 1038819560 | 3500 | 3495 | 3500 | 3490 | 1099 |
| 465 | 20241206 | 111800 | 1034973910 | 3490 | 3500 | 3500 | 3490 | 306 |
| 466 | 20241206 | 111700 | 1033902920 | 3495 | 3495 | 3495 | 3495 | 553 |
| 467 | 20241206 | 111600 | 1031970185 | 3495 | 3485 | 3495 | 3485 | 387 |
| 468 | 20241206 | 111500 | 1030620050 | 3490 | 3490 | 3490 | 3490 | 1 |
| 469 | 20241206 | 111400 | 1030616560 | 3495 | 3490 | 3495 | 3485 | 495 |
| 470 | 20241206 | 111300 | 1028889080 | 3485 | 3485 | 3485 | 3485 | 4 |
| 471 | 20241206 | 111200 | 1028875140 | 3485 | 3485 | 3485 | 3485 | 1332 |
| 472 | 20241206 | 111100 | 1024233120 | 3485 | 3480 | 3485 | 3475 | 1381 |
| 473 | 20241206 | 111000 | 1019433105 | 3485 | 3490 | 3490 | 3485 | 423 |
| 474 | 20241206 | 110900 | 1017958935 | 3490 | 3490 | 3490 | 3490 | 0 |
| 475 | 20241206 | 110800 | 1017958935 | 3490 | 3495 | 3495 | 3490 | 67 |
| 476 | 20241206 | 110700 | 1017725050 | 3495 | 3490 | 3495 | 3490 | 54 |
| 477 | 20241206 | 110600 | 1017536585 | 3490 | 3500 | 3500 | 3490 | 513 |
| 478 | 20241206 | 110500 | 1015741175 | 3500 | 3500 | 3500 | 3500 | 842 |
| 479 | 20241206 | 110400 | 1012794175 | 3510 | 3500 | 3510 | 3500 | 341 |
| 480 | 20241206 | 110300 | 1011598720 | 3490 | 3490 | 3490 | 3490 | 0 |
| 481 | 20241206 | 110200 | 1011598720 | 3490 | 3480 | 3490 | 3480 | 11314 |
| 482 | 20241206 | 110100 | 972224640 | 3475 | 3470 | 3475 | 3470 | 1063 |
| 483 | 20241206 | 110000 | 968531240 | 3455 | 3460 | 3475 | 3455 | 1304 |
| 484 | 20241206 | 105900 | 964007200 | 3460 | 3465 | 3470 | 3460 | 2834 |
| 485 | 20241206 | 105800 | 954193385 | 3465 | 3465 | 3465 | 3465 | 51 |
| 486 | 20241206 | 105700 | 954016670 | 3470 | 3465 | 3470 | 3465 | 480 |
| 487 | 20241206 | 105600 | 952353410 | 3465 | 3470 | 3475 | 3465 | 965 |
| 488 | 20241206 | 105500 | 949009515 | 3490 | 3470 | 3490 | 3460 | 2162 |
| 489 | 20241206 | 105400 | 941503065 | 3470 | 3470 | 3475 | 3460 | 2626 |
| 490 | 20241206 | 105300 | 932408185 | 3475 | 3485 | 3485 | 3475 | 6292 |
| 491 | 20241206 | 105200 | 910511180 | 3490 | 3490 | 3490 | 3485 | 1302 |
| 492 | 20241206 | 105100 | 905969110 | 3490 | 3510 | 3510 | 3490 | 2159 |
| 493 | 20241206 | 105000 | 898422005 | 3510 | 3510 | 3510 | 3510 | 133 |
| 494 | 20241206 | 104900 | 897955175 | 3510 | 3525 | 3535 | 3505 | 1420 |
| 495 | 20241206 | 104800 | 892963895 | 3500 | 3500 | 3500 | 3500 | 417 |
| 496 | 20241206 | 104700 | 891504395 | 3500 | 3500 | 3505 | 3500 | 775 |
| 497 | 20241206 | 104600 | 888791700 | 3500 | 3520 | 3520 | 3500 | 3392 |
| 498 | 20241206 | 104500 | 876909510 | 3510 | 3540 | 3540 | 3510 | 3845 |
| 499 | 20241206 | 104400 | 863400915 | 3530 | 3530 | 3530 | 3520 | 4095 |
| 500 | 20241206 | 104300 | 848971525 | 3530 | 3555 | 3555 | 3525 | 1651 |
| 501 | 20241206 | 104200 | 843129970 | 3560 | 3565 | 3565 | 3560 | 1904 |
| 502 | 20241206 | 104100 | 836351430 | 3560 | 3575 | 3575 | 3560 | 4301 |
| 503 | 20241206 | 104000 | 821012175 | 3575 | 3575 | 3590 | 3570 | 849 |
| 504 | 20241206 | 103900 | 817969560 | 3575 | 3590 | 3595 | 3575 | 241 |
| 505 | 20241206 | 103800 | 817107290 | 3595 | 3575 | 3595 | 3570 | 4057 |
| 506 | 20241206 | 103700 | 802532135 | 3595 | 3595 | 3595 | 3570 | 2218 |
| 507 | 20241206 | 103600 | 794559620 | 3595 | 3590 | 3595 | 3590 | 2497 |
| 508 | 20241206 | 103500 | 785585385 | 3600 | 3590 | 3600 | 3585 | 3150 |
| 509 | 20241206 | 103400 | 774256315 | 3595 | 3590 | 3595 | 3590 | 3021 |
| 510 | 20241206 | 103300 | 763400345 | 3565 | 3590 | 3600 | 3565 | 9164 |
| 511 | 20241206 | 103200 | 730483415 | 3590 | 3595 | 3605 | 3585 | 6931 |
| 512 | 20241206 | 103100 | 705545510 | 3600 | 3600 | 3600 | 3590 | 5825 |
| 513 | 20241206 | 103000 | 684605995 | 3595 | 3580 | 3610 | 3580 | 19223 |
| 514 | 20241206 | 102900 | 615466930 | 3580 | 3565 | 3580 | 3565 | 8161 |
| 515 | 20241206 | 102800 | 586287090 | 3565 | 3560 | 3570 | 3560 | 4113 |
| 516 | 20241206 | 102700 | 571613935 | 3565 | 3555 | 3565 | 3555 | 955 |
| 517 | 20241206 | 102600 | 568210400 | 3555 | 3550 | 3555 | 3520 | 1811 |
| 518 | 20241206 | 102500 | 561803940 | 3550 | 3555 | 3555 | 3550 | 826 |
| 519 | 20241206 | 102400 | 558868970 | 3555 | 3565 | 3570 | 3555 | 1535 |
| 520 | 20241206 | 102300 | 553391585 | 3570 | 3565 | 3570 | 3550 | 1674 |
| 521 | 20241206 | 102200 | 547421085 | 3550 | 3560 | 3570 | 3550 | 1352 |
| 522 | 20241206 | 102100 | 542615430 | 3570 | 3570 | 3585 | 3550 | 2969 |
| 523 | 20241206 | 102000 | 532032745 | 3590 | 3585 | 3590 | 3565 | 4254 |
| 524 | 20241206 | 101900 | 516831525 | 3580 | 3595 | 3600 | 3580 | 5786 |
| 525 | 20241206 | 101800 | 496070570 | 3590 | 3590 | 3595 | 3585 | 8656 |
| 526 | 20241206 | 101700 | 464973905 | 3590 | 3555 | 3595 | 3555 | 12738 |
| 527 | 20241206 | 101600 | 419371460 | 3570 | 3560 | 3570 | 3550 | 2593 |
| 528 | 20241206 | 101500 | 410135480 | 3570 | 3575 | 3575 | 3570 | 934 |
| 529 | 20241206 | 101400 | 406797485 | 3570 | 3545 | 3570 | 3535 | 10452 |
| 530 | 20241206 | 101300 | 369523055 | 3535 | 3535 | 3550 | 3535 | 6943 |
| 531 | 20241206 | 101200 | 344908565 | 3535 | 3530 | 3540 | 3525 | 3445 |
| 532 | 20241206 | 101100 | 332743720 | 3530 | 3530 | 3535 | 3530 | 677 |
| 533 | 20241206 | 101000 | 330352710 | 3530 | 3510 | 3530 | 3510 | 2329 |
| 534 | 20241206 | 100900 | 322140410 | 3525 | 3520 | 3525 | 3520 | 640 |
| 535 | 20241206 | 100800 | 319887265 | 3520 | 3520 | 3520 | 3520 | 1 |
| 536 | 20241206 | 100700 | 319883745 | 3520 | 3510 | 3525 | 3505 | 2430 |
| 537 | 20241206 | 100600 | 311349710 | 3515 | 3515 | 3515 | 3515 | 50 |
| 538 | 20241206 | 100500 | 311173960 | 3515 | 3520 | 3520 | 3515 | 2748 |
| 539 | 20241206 | 100400 | 301501250 | 3520 | 3495 | 3520 | 3490 | 1863 |
| 540 | 20241206 | 100300 | 294964880 | 3500 | 3495 | 3500 | 3495 | 12076 |
| 541 | 20241206 | 100200 | 252703880 | 3500 | 3505 | 3505 | 3495 | 3952 |
| 542 | 20241206 | 100100 | 238870615 | 3505 | 3505 | 3505 | 3505 | 1323 |
| 543 | 20241206 | 100000 | 234233500 | 3500 | 3490 | 3500 | 3490 | 975 |
| 544 | 20241206 | 095900 | 230828740 | 3490 | 3500 | 3500 | 3490 | 1400 |
| 545 | 20241206 | 095800 | 225933185 | 3510 | 3510 | 3510 | 3510 | 20 |
| 546 | 20241206 | 095700 | 225862985 | 3510 | 3510 | 3510 | 3510 | 6 |
| 547 | 20241206 | 095600 | 225841925 | 3500 | 3500 | 3500 | 3500 | 0 |
| 548 | 20241206 | 095500 | 225841925 | 3500 | 3490 | 3515 | 3490 | 1467 |
| 549 | 20241206 | 095400 | 220694610 | 3500 | 3495 | 3500 | 3495 | 11 |
| 550 | 20241206 | 095300 | 220656140 | 3500 | 3500 | 3500 | 3500 | 17 |
| 551 | 20241206 | 095200 | 220596640 | 3500 | 3500 | 3500 | 3500 | 100 |
| 552 | 20241206 | 095100 | 220246640 | 3500 | 3495 | 3500 | 3495 | 109 |
| 553 | 20241206 | 095000 | 219865580 | 3495 | 3495 | 3495 | 3495 | 1212 |
| 554 | 20241206 | 094900 | 215629640 | 3500 | 3500 | 3500 | 3500 | 6 |
| 555 | 20241206 | 094800 | 215608640 | 3485 | 3490 | 3490 | 3485 | 2607 |
| 556 | 20241206 | 094700 | 206523225 | 3500 | 3510 | 3510 | 3500 | 1166 |
| 557 | 20241206 | 094600 | 202435555 | 3500 | 3510 | 3515 | 3500 | 1109 |
| 558 | 20241206 | 094500 | 198543905 | 3515 | 3520 | 3520 | 3510 | 445 |
| 559 | 20241206 | 094400 | 196981905 | 3520 | 3540 | 3540 | 3510 | 7115 |
| 560 | 20241206 | 094300 | 171967525 | 3540 | 3520 | 3540 | 3520 | 2344 |
| 561 | 20241206 | 094200 | 163686110 | 3530 | 3530 | 3540 | 3520 | 4504 |
| 562 | 20241206 | 094100 | 147752690 | 3545 | 3500 | 3550 | 3500 | 4243 |
| 563 | 20241206 | 094000 | 132781505 | 3500 | 3480 | 3505 | 3480 | 21528 |
| 564 | 20241206 | 093900 | 57694740 | 3480 | 3465 | 3480 | 3465 | 3010 |
| 565 | 20241206 | 093800 | 47231175 | 3470 | 3470 | 3470 | 3465 | 59 |
| 566 | 20241206 | 093700 | 47026685 | 3470 | 3465 | 3470 | 3465 | 2166 |
| 567 | 20241206 | 093600 | 39518310 | 3460 | 3460 | 3460 | 3460 | 647 |
| 568 | 20241206 | 093500 | 37279690 | 3465 | 3455 | 3465 | 3455 | 102 |
| 569 | 20241206 | 093400 | 36926805 | 3455 | 3455 | 3455 | 3455 | 2586 |
| 570 | 20241206 | 093300 | 27992175 | 3455 | 3450 | 3455 | 3450 | 114 |
| 571 | 20241206 | 093200 | 27598370 | 3455 | 3450 | 3455 | 3450 | 29 |
| 572 | 20241206 | 093100 | 27498310 | 3445 | 3450 | 3450 | 3445 | 588 |
| 573 | 20241206 | 093000 | 25472585 | 3450 | 3450 | 3450 | 3450 | 1 |
| 574 | 20241206 | 092900 | 25469135 | 3450 | 3455 | 3455 | 3450 | 1197 |
| 575 | 20241206 | 092800 | 21337990 | 3460 | 3460 | 3460 | 3455 | 951 |
| 576 | 20241206 | 092700 | 18049580 | 3465 | 3465 | 3465 | 3465 | 130 |
| 577 | 20241206 | 092600 | 17599130 | 3465 | 3465 | 3465 | 3465 | 1 |
| 578 | 20241206 | 092500 | 17595665 | 3460 | 3465 | 3465 | 3460 | 24 |
| 579 | 20241206 | 092400 | 17512620 | 3465 | 3465 | 3465 | 3465 | 87 |
| 580 | 20241206 | 092300 | 17211165 | 3465 | 3465 | 3465 | 3465 | 2 |
| 581 | 20241206 | 092200 | 17204235 | 3455 | 3455 | 3455 | 3455 | 0 |
| 582 | 20241206 | 092100 | 17204235 | 3455 | 3455 | 3455 | 3455 | 0 |
| 583 | 20241206 | 092000 | 17204235 | 3455 | 3455 | 3455 | 3455 | 0 |
| 584 | 20241206 | 091900 | 17204235 | 3455 | 3455 | 3455 | 3455 | 1000 |
| 585 | 20241206 | 091800 | 13749235 | 3470 | 3455 | 3470 | 3455 | 152 |
| 586 | 20241206 | 091700 | 13224060 | 3470 | 3455 | 3470 | 3455 | 517 |
| 587 | 20241206 | 091600 | 11432395 | 3455 | 3455 | 3455 | 3455 | 120 |
| 588 | 20241206 | 091500 | 11017795 | 3455 | 3460 | 3460 | 3455 | 16 |
| 589 | 20241206 | 091400 | 10962510 | 3450 | 3450 | 3450 | 3450 | 0 |
| 590 | 20241206 | 091300 | 10962510 | 3450 | 3465 | 3465 | 3450 | 703 |
| 591 | 20241206 | 091200 | 8534510 | 3465 | 3465 | 3465 | 3465 | 1 |
| 592 | 20241206 | 091100 | 8531045 | 3470 | 3470 | 3470 | 3470 | 2 |
| 593 | 20241206 | 091000 | 8524105 | 3470 | 3470 | 3470 | 3470 | 1 |
| 594 | 20241206 | 090900 | 8520635 | 3470 | 3470 | 3470 | 3470 | 2 |
| 595 | 20241206 | 090800 | 8513695 | 3470 | 3470 | 3470 | 3470 | 1 |
| 596 | 20241206 | 090700 | 8510225 | 3470 | 3470 | 3470 | 3470 | 1 |
| 597 | 20241206 | 090600 | 8506755 | 3470 | 3460 | 3470 | 3460 | 100 |
| 598 | 20241206 | 090500 | 8159765 | 3455 | 3455 | 3465 | 3440 | 364 |
| 599 | 20241206 | 090400 | 6900790 | 3470 | 3470 | 3470 | 3470 | 10 |
| 600 | 20241206 | 090300 | 6866090 | 3475 | 3460 | 3475 | 3460 | 420 |
| 601 | 20241206 | 090200 | 5410630 | 3460 | 3460 | 3460 | 3460 | 10 |
| 602 | 20241206 | 090100 | 5376030 | 3455 | 3460 | 3460 | 3455 | 1055 |
| 603 | 20241206 | 090000 | 1730955 | 3455 | 3455 | 3455 | 3455 | 401 |