31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 194000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 8951 |
| 3 | 20241206 | 193900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 4 | 20241206 | 193800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 5 | 20241206 | 193700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 6 | 20241206 | 193600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 7 | 20241206 | 193500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 8 | 20241206 | 193400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 9 | 20241206 | 193300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 10 | 20241206 | 193200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 11 | 20241206 | 193100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 12 | 20241206 | 193000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 13 | 20241206 | 192900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 14 | 20241206 | 192800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 15 | 20241206 | 192700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 16 | 20241206 | 192600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 17 | 20241206 | 192500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 18 | 20241206 | 192400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 19 | 20241206 | 192300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 20 | 20241206 | 192200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 21 | 20241206 | 192100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 22 | 20241206 | 192000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 23 | 20241206 | 191900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 24 | 20241206 | 191800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 25 | 20241206 | 191700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 26 | 20241206 | 191600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 27 | 20241206 | 191500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 28 | 20241206 | 191400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 29 | 20241206 | 191300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 30 | 20241206 | 191200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 31 | 20241206 | 191100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 32 | 20241206 | 191000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 8951 |
| 33 | 20241206 | 190900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 34 | 20241206 | 190800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 35 | 20241206 | 190700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 36 | 20241206 | 190600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 37 | 20241206 | 190500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 38 | 20241206 | 190400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 39 | 20241206 | 190300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 40 | 20241206 | 190200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 41 | 20241206 | 190100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 42 | 20241206 | 190000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 43 | 20241206 | 185900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 44 | 20241206 | 185800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 45 | 20241206 | 185700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 46 | 20241206 | 185600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 47 | 20241206 | 185500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 48 | 20241206 | 185400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 49 | 20241206 | 185300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 50 | 20241206 | 185200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 51 | 20241206 | 185100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 52 | 20241206 | 185000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 53 | 20241206 | 184900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 54 | 20241206 | 184800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 55 | 20241206 | 184700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 56 | 20241206 | 184600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 57 | 20241206 | 184500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 58 | 20241206 | 184400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 59 | 20241206 | 184300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 60 | 20241206 | 184200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 61 | 20241206 | 184100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 62 | 20241206 | 184000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 8951 |
| 63 | 20241206 | 183900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 64 | 20241206 | 183800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 65 | 20241206 | 183700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 66 | 20241206 | 183600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 67 | 20241206 | 183500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 68 | 20241206 | 183400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 69 | 20241206 | 183300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 70 | 20241206 | 183200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 71 | 20241206 | 183100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 72 | 20241206 | 183000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 73 | 20241206 | 182900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 74 | 20241206 | 182800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 75 | 20241206 | 182700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 76 | 20241206 | 182600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 77 | 20241206 | 182500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 78 | 20241206 | 182400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 79 | 20241206 | 182300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 80 | 20241206 | 182200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 81 | 20241206 | 182100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 82 | 20241206 | 182000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 83 | 20241206 | 181900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 84 | 20241206 | 181800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 85 | 20241206 | 181700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 86 | 20241206 | 181600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 87 | 20241206 | 181500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 88 | 20241206 | 181400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 89 | 20241206 | 181300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 90 | 20241206 | 181200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 91 | 20241206 | 181100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 92 | 20241206 | 181000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 8951 |
| 93 | 20241206 | 180900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 94 | 20241206 | 180800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 95 | 20241206 | 180700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 96 | 20241206 | 180600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 97 | 20241206 | 180500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 98 | 20241206 | 180400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 99 | 20241206 | 180300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 100 | 20241206 | 180200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 101 | 20241206 | 180100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 102 | 20241206 | 180000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 103 | 20241206 | 175900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 104 | 20241206 | 175800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 105 | 20241206 | 175700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 106 | 20241206 | 175600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 107 | 20241206 | 175500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 108 | 20241206 | 175400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 109 | 20241206 | 175300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 110 | 20241206 | 175200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 111 | 20241206 | 175100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 112 | 20241206 | 175000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 113 | 20241206 | 174900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 114 | 20241206 | 174800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 115 | 20241206 | 174700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 116 | 20241206 | 174600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 117 | 20241206 | 174500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 118 | 20241206 | 174400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 119 | 20241206 | 174300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 120 | 20241206 | 174200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 121 | 20241206 | 174100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 122 | 20241206 | 174000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 8951 |
| 123 | 20241206 | 173900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 124 | 20241206 | 173800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 125 | 20241206 | 173700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 126 | 20241206 | 173600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 127 | 20241206 | 173500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 128 | 20241206 | 173400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 129 | 20241206 | 173300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 130 | 20241206 | 173200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 131 | 20241206 | 173100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 132 | 20241206 | 173000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 133 | 20241206 | 172900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 134 | 20241206 | 172800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 135 | 20241206 | 172700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 136 | 20241206 | 172600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 137 | 20241206 | 172500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 138 | 20241206 | 172400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 139 | 20241206 | 172300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 140 | 20241206 | 172200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 141 | 20241206 | 172100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 142 | 20241206 | 172000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 143 | 20241206 | 171900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 144 | 20241206 | 171800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 145 | 20241206 | 171700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 146 | 20241206 | 171600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 147 | 20241206 | 171500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 148 | 20241206 | 171400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 149 | 20241206 | 171300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 150 | 20241206 | 171200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 151 | 20241206 | 171100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 152 | 20241206 | 171000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 8951 |
| 153 | 20241206 | 170900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 154 | 20241206 | 170800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 155 | 20241206 | 170700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 156 | 20241206 | 170600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 157 | 20241206 | 170500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 158 | 20241206 | 170400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 159 | 20241206 | 170300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 160 | 20241206 | 170200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 161 | 20241206 | 170100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 162 | 20241206 | 170000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 163 | 20241206 | 165900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 164 | 20241206 | 165800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 165 | 20241206 | 165700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 166 | 20241206 | 165600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 167 | 20241206 | 165500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 168 | 20241206 | 165400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 169 | 20241206 | 165300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 170 | 20241206 | 165200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 171 | 20241206 | 165100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 172 | 20241206 | 165000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 173 | 20241206 | 164900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 174 | 20241206 | 164800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 175 | 20241206 | 164700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 176 | 20241206 | 164600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 177 | 20241206 | 164500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 178 | 20241206 | 164400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 179 | 20241206 | 164300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 180 | 20241206 | 164200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 181 | 20241206 | 164100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 182 | 20241206 | 164000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 8951 |
| 183 | 20241206 | 163900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 184 | 20241206 | 163800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 185 | 20241206 | 163700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 186 | 20241206 | 163600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 187 | 20241206 | 163500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 188 | 20241206 | 163400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 189 | 20241206 | 163300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 190 | 20241206 | 163200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 191 | 20241206 | 163100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 192 | 20241206 | 163000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 193 | 20241206 | 162900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 194 | 20241206 | 162800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 195 | 20241206 | 162700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 196 | 20241206 | 162600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 197 | 20241206 | 162500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 198 | 20241206 | 162400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 199 | 20241206 | 162300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 200 | 20241206 | 162200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 201 | 20241206 | 162100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 202 | 20241206 | 162000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 203 | 20241206 | 161900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 204 | 20241206 | 161800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 205 | 20241206 | 161700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 206 | 20241206 | 161600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 207 | 20241206 | 161500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 208 | 20241206 | 161400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 209 | 20241206 | 161300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 210 | 20241206 | 161200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 211 | 20241206 | 161100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 212 | 20241206 | 161000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 8951 |
| 213 | 20241206 | 160900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 214 | 20241206 | 160800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 215 | 20241206 | 160700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 216 | 20241206 | 160600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 217 | 20241206 | 160500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 218 | 20241206 | 160400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 219 | 20241206 | 160300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 220 | 20241206 | 160200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 221 | 20241206 | 160100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 222 | 20241206 | 160000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 223 | 20241206 | 155900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 224 | 20241206 | 155800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 225 | 20241206 | 155700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 226 | 20241206 | 155600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 227 | 20241206 | 155500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 228 | 20241206 | 155400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 229 | 20241206 | 155300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 230 | 20241206 | 155200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 231 | 20241206 | 155100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 232 | 20241206 | 155000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 233 | 20241206 | 154900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 234 | 20241206 | 154800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 235 | 20241206 | 154700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 236 | 20241206 | 154600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 237 | 20241206 | 154500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 238 | 20241206 | 154400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 239 | 20241206 | 154300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 240 | 20241206 | 154200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 241 | 20241206 | 154100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 242 | 20241206 | 154000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 8951 |
| 243 | 20241206 | 153900 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 244 | 20241206 | 153800 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 245 | 20241206 | 153700 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 246 | 20241206 | 153600 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 247 | 20241206 | 153500 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 248 | 20241206 | 153400 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 249 | 20241206 | 153300 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 250 | 20241206 | 153200 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 251 | 20241206 | 153100 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 252 | 20241206 | 153000 | 1192081100 | 3585 | 3585 | 3585 | 3585 | 8951 |
| 253 | 20241206 | 152900 | 1159991765 | 3575 | 3575 | 3575 | 3575 | 0 |
| 254 | 20241206 | 152800 | 1159991765 | 3575 | 3575 | 3575 | 3575 | 0 |
| 255 | 20241206 | 152700 | 1159991765 | 3575 | 3575 | 3575 | 3575 | 0 |
| 256 | 20241206 | 152600 | 1159991765 | 3575 | 3575 | 3575 | 3575 | 0 |
| 257 | 20241206 | 152500 | 1159991765 | 3575 | 3575 | 3575 | 3575 | 0 |
| 258 | 20241206 | 152400 | 1159991765 | 3575 | 3575 | 3575 | 3575 | 0 |
| 259 | 20241206 | 152300 | 1159991765 | 3575 | 3575 | 3575 | 3575 | 0 |
| 260 | 20241206 | 152200 | 1159991765 | 3575 | 3575 | 3575 | 3575 | 0 |
| 261 | 20241206 | 152100 | 1159991765 | 3575 | 3575 | 3575 | 3575 | 0 |
| 262 | 20241206 | 152000 | 1159991765 | 3575 | 3575 | 3575 | 3575 | 0 |
| 263 | 20241206 | 151900 | 1159991765 | 3575 | 3575 | 3580 | 3575 | 954 |
| 264 | 20241206 | 151800 | 1156576665 | 3575 | 3575 | 3575 | 3575 | 283 |
| 265 | 20241206 | 151700 | 1155564940 | 3575 | 3575 | 3575 | 3560 | 1036 |
| 266 | 20241206 | 151600 | 1151866280 | 3580 | 3580 | 3580 | 3580 | 87 |
| 267 | 20241206 | 151500 | 1151554820 | 3585 | 3585 | 3585 | 3585 | 0 |
| 268 | 20241206 | 151400 | 1151554820 | 3585 | 3585 | 3585 | 3585 | 1 |
| 269 | 20241206 | 151300 | 1151551235 | 3570 | 3585 | 3585 | 3570 | 25 |
| 270 | 20241206 | 151200 | 1151461910 | 3585 | 3575 | 3585 | 3575 | 7008 |
| 271 | 20241206 | 151100 | 1126342445 | 3575 | 3575 | 3575 | 3575 | 155 |
| 272 | 20241206 | 151000 | 1125788320 | 3575 | 3570 | 3575 | 3570 | 301 |
| 273 | 20241206 | 150900 | 1124712250 | 3575 | 3575 | 3575 | 3560 | 286 |
| 274 | 20241206 | 150800 | 1123691815 | 3570 | 3565 | 3570 | 3565 | 109 |
| 275 | 20241206 | 150700 | 1123302690 | 3575 | 3575 | 3575 | 3575 | 351 |
| 276 | 20241206 | 150600 | 1122047865 | 3565 | 3565 | 3565 | 3565 | 0 |
| 277 | 20241206 | 150500 | 1122047865 | 3565 | 3575 | 3575 | 3565 | 15 |
| 278 | 20241206 | 150400 | 1121994340 | 3575 | 3580 | 3580 | 3575 | 11 |
| 279 | 20241206 | 150300 | 1121954990 | 3580 | 3580 | 3580 | 3580 | 282 |
| 280 | 20241206 | 150200 | 1120945430 | 3565 | 3565 | 3565 | 3565 | 0 |
| 281 | 20241206 | 150100 | 1120945430 | 3565 | 3565 | 3565 | 3565 | 0 |
| 282 | 20241206 | 150000 | 1120945430 | 3565 | 3565 | 3565 | 3565 | 190 |
| 283 | 20241206 | 145900 | 1120268080 | 3565 | 3565 | 3565 | 3565 | 26 |
| 284 | 20241206 | 145800 | 1120175390 | 3565 | 3565 | 3565 | 3560 | 747 |
| 285 | 20241206 | 145700 | 1117513745 | 3580 | 3575 | 3580 | 3575 | 6741 |
| 286 | 20241206 | 145600 | 1093388305 | 3575 | 3575 | 3575 | 3575 | 1 |
| 287 | 20241206 | 145500 | 1093384730 | 3555 | 3555 | 3555 | 3555 | 0 |
| 288 | 20241206 | 145400 | 1093384730 | 3555 | 3570 | 3570 | 3555 | 110 |
| 289 | 20241206 | 145300 | 1092993530 | 3575 | 3575 | 3575 | 3575 | 7 |
| 290 | 20241206 | 145200 | 1092968505 | 3575 | 3575 | 3575 | 3575 | 10 |
| 291 | 20241206 | 145100 | 1092932755 | 3575 | 3575 | 3575 | 3575 | 0 |
| 292 | 20241206 | 145000 | 1092932755 | 3575 | 3575 | 3575 | 3575 | 279 |
| 293 | 20241206 | 144900 | 1091935330 | 3575 | 3555 | 3575 | 3555 | 1001 |
| 294 | 20241206 | 144800 | 1088376755 | 3555 | 3555 | 3555 | 3555 | 0 |
| 295 | 20241206 | 144700 | 1088376755 | 3555 | 3555 | 3555 | 3555 | 0 |
| 296 | 20241206 | 144600 | 1088376755 | 3555 | 3555 | 3555 | 3555 | 460 |
| 297 | 20241206 | 144500 | 1086741455 | 3555 | 3565 | 3565 | 3555 | 520 |
| 298 | 20241206 | 144400 | 1084892105 | 3565 | 3565 | 3565 | 3565 | 198 |
| 299 | 20241206 | 144300 | 1084186235 | 3565 | 3575 | 3575 | 3565 | 306 |
| 300 | 20241206 | 144200 | 1083092555 | 3585 | 3585 | 3585 | 3585 | 14 |
| 301 | 20241206 | 144100 | 1083042365 | 3590 | 3590 | 3590 | 3590 | 0 |
| 302 | 20241206 | 144000 | 1083042365 | 3590 | 3590 | 3590 | 3590 | 0 |
| 303 | 20241206 | 143900 | 1083042365 | 3590 | 3590 | 3590 | 3590 | 281 |
| 304 | 20241206 | 143800 | 1082033575 | 3590 | 3570 | 3590 | 3570 | 30 |
| 305 | 20241206 | 143700 | 1081925935 | 3585 | 3585 | 3585 | 3585 | 0 |
| 306 | 20241206 | 143600 | 1081925935 | 3585 | 3585 | 3585 | 3585 | 300 |
| 307 | 20241206 | 143500 | 1080850435 | 3585 | 3585 | 3585 | 3585 | 831 |
| 308 | 20241206 | 143400 | 1077871300 | 3585 | 3585 | 3585 | 3585 | 0 |
| 309 | 20241206 | 143300 | 1077871300 | 3585 | 3575 | 3585 | 3575 | 3090 |
| 310 | 20241206 | 143200 | 1066810095 | 3570 | 3565 | 3570 | 3565 | 601 |
| 311 | 20241206 | 143100 | 1064665030 | 3555 | 3555 | 3555 | 3555 | 0 |
| 312 | 20241206 | 143000 | 1064665030 | 3555 | 3565 | 3565 | 3555 | 125 |
| 313 | 20241206 | 142900 | 1064220110 | 3555 | 3555 | 3555 | 3555 | 3 |
| 314 | 20241206 | 142800 | 1064209445 | 3575 | 3575 | 3575 | 3575 | 69 |
| 315 | 20241206 | 142700 | 1063962770 | 3575 | 3575 | 3575 | 3575 | 101 |
| 316 | 20241206 | 142600 | 1063601695 | 3575 | 3575 | 3575 | 3575 | 138 |
| 317 | 20241206 | 142500 | 1063108345 | 3575 | 3570 | 3575 | 3570 | 572 |
| 318 | 20241206 | 142400 | 1061065895 | 3570 | 3570 | 3570 | 3565 | 19 |
| 319 | 20241206 | 142300 | 1060998135 | 3570 | 3565 | 3570 | 3565 | 758 |
| 320 | 20241206 | 142200 | 1058295860 | 3565 | 3560 | 3565 | 3560 | 2153 |
| 321 | 20241206 | 142100 | 1050629380 | 3560 | 3560 | 3560 | 3560 | 2 |
| 322 | 20241206 | 142000 | 1050622260 | 3550 | 3550 | 3550 | 3550 | 203 |
| 323 | 20241206 | 141900 | 1049901610 | 3550 | 3550 | 3550 | 3550 | 0 |
| 324 | 20241206 | 141800 | 1049901610 | 3550 | 3560 | 3560 | 3550 | 6 |
| 325 | 20241206 | 141700 | 1049880300 | 3560 | 3560 | 3560 | 3560 | 1 |
| 326 | 20241206 | 141600 | 1049876740 | 3560 | 3560 | 3560 | 3560 | 1 |
| 327 | 20241206 | 141500 | 1049873180 | 3560 | 3560 | 3560 | 3560 | 0 |
| 328 | 20241206 | 141400 | 1049873180 | 3560 | 3560 | 3560 | 3560 | 1 |
| 329 | 20241206 | 141300 | 1049869620 | 3560 | 3560 | 3560 | 3560 | 1 |
| 330 | 20241206 | 141200 | 1049866060 | 3550 | 3550 | 3550 | 3550 | 0 |
| 331 | 20241206 | 141100 | 1049866060 | 3550 | 3550 | 3550 | 3550 | 84 |
| 332 | 20241206 | 141000 | 1049567860 | 3550 | 3550 | 3550 | 3550 | 0 |
| 333 | 20241206 | 140900 | 1049567860 | 3550 | 3550 | 3550 | 3550 | 267 |
| 334 | 20241206 | 140800 | 1048620010 | 3550 | 3550 | 3550 | 3550 | 0 |
| 335 | 20241206 | 140700 | 1048620010 | 3550 | 3550 | 3550 | 3550 | 0 |
| 336 | 20241206 | 140600 | 1048620010 | 3550 | 3555 | 3555 | 3550 | 645 |
| 337 | 20241206 | 140500 | 1046329155 | 3550 | 3560 | 3560 | 3550 | 58 |
| 338 | 20241206 | 140400 | 1046123245 | 3560 | 3550 | 3560 | 3550 | 1015 |
| 339 | 20241206 | 140300 | 1042519975 | 3550 | 3555 | 3555 | 3550 | 1330 |
| 340 | 20241206 | 140200 | 1037792240 | 3565 | 3565 | 3565 | 3565 | 1 |
| 341 | 20241206 | 140100 | 1037788675 | 3565 | 3565 | 3565 | 3565 | 1 |
| 342 | 20241206 | 140000 | 1037785110 | 3565 | 3565 | 3565 | 3565 | 0 |
| 343 | 20241206 | 135900 | 1037785110 | 3565 | 3565 | 3565 | 3565 | 1 |
| 344 | 20241206 | 135800 | 1037781545 | 3565 | 3565 | 3565 | 3565 | 5 |
| 345 | 20241206 | 135700 | 1037763720 | 3560 | 3560 | 3560 | 3560 | 101 |
| 346 | 20241206 | 135600 | 1037404160 | 3555 | 3550 | 3555 | 3550 | 45 |
| 347 | 20241206 | 135500 | 1037244190 | 3560 | 3560 | 3560 | 3560 | 200 |
| 348 | 20241206 | 135400 | 1036532190 | 3550 | 3550 | 3550 | 3550 | 852 |
| 349 | 20241206 | 135300 | 1033507590 | 3555 | 3560 | 3560 | 3555 | 311 |
| 350 | 20241206 | 135200 | 1032400865 | 3560 | 3560 | 3560 | 3560 | 150 |
| 351 | 20241206 | 135100 | 1031866865 | 3560 | 3560 | 3560 | 3560 | 210 |
| 352 | 20241206 | 135000 | 1031119265 | 3565 | 3565 | 3565 | 3565 | 7 |
| 353 | 20241206 | 134900 | 1031094310 | 3565 | 3560 | 3565 | 3560 | 622 |
| 354 | 20241206 | 134800 | 1028879225 | 3550 | 3550 | 3550 | 3550 | 33 |
| 355 | 20241206 | 134700 | 1028762075 | 3550 | 3550 | 3550 | 3545 | 419 |
| 356 | 20241206 | 134600 | 1027274665 | 3545 | 3545 | 3545 | 3545 | 0 |
| 357 | 20241206 | 134500 | 1027274665 | 3545 | 3535 | 3545 | 3535 | 1171 |
| 358 | 20241206 | 134400 | 1023123480 | 3540 | 3540 | 3540 | 3540 | 198 |
| 359 | 20241206 | 134300 | 1022422560 | 3535 | 3540 | 3540 | 3535 | 185 |
| 360 | 20241206 | 134200 | 1021767665 | 3540 | 3540 | 3540 | 3540 | 1 |
| 361 | 20241206 | 134100 | 1021764125 | 3545 | 3545 | 3545 | 3545 | 0 |
| 362 | 20241206 | 134000 | 1021764125 | 3545 | 3530 | 3545 | 3530 | 324 |
| 363 | 20241206 | 133900 | 1020618040 | 3525 | 3525 | 3525 | 3525 | 557 |
| 364 | 20241206 | 133800 | 1018654615 | 3545 | 3530 | 3545 | 3525 | 1472 |
| 365 | 20241206 | 133700 | 1013464930 | 3545 | 3535 | 3545 | 3535 | 3182 |
| 366 | 20241206 | 133600 | 1002214805 | 3540 | 3535 | 3540 | 3535 | 148 |
| 367 | 20241206 | 133500 | 1001691100 | 3525 | 3525 | 3525 | 3515 | 1075 |
| 368 | 20241206 | 133400 | 997909890 | 3540 | 3520 | 3540 | 3510 | 3224 |
| 369 | 20241206 | 133300 | 986579780 | 3530 | 3545 | 3570 | 3480 | 15676 |
| 370 | 20241206 | 133200 | 931355680 | 3550 | 3565 | 3570 | 3545 | 10598 |
| 371 | 20241206 | 133100 | 893690105 | 3565 | 3565 | 3565 | 3565 | 1036 |
| 372 | 20241206 | 133000 | 889996765 | 3570 | 3570 | 3570 | 3570 | 396 |
| 373 | 20241206 | 132900 | 888583045 | 3570 | 3570 | 3570 | 3570 | 371 |
| 374 | 20241206 | 132800 | 887258575 | 3570 | 3580 | 3580 | 3570 | 5549 |
| 375 | 20241206 | 132700 | 867415075 | 3580 | 3580 | 3580 | 3580 | 0 |
| 376 | 20241206 | 132600 | 867415075 | 3580 | 3585 | 3585 | 3580 | 1873 |
| 377 | 20241206 | 132500 | 860708730 | 3585 | 3585 | 3585 | 3585 | 2000 |
| 378 | 20241206 | 132400 | 853538730 | 3585 | 3585 | 3585 | 3585 | 5 |
| 379 | 20241206 | 132300 | 853520805 | 3590 | 3590 | 3590 | 3590 | 3026 |
| 380 | 20241206 | 132200 | 842657465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 381 | 20241206 | 132100 | 842657465 | 3590 | 3590 | 3590 | 3590 | 505 |
| 382 | 20241206 | 132000 | 840844515 | 3590 | 3590 | 3590 | 3590 | 110 |
| 383 | 20241206 | 131900 | 840449615 | 3600 | 3600 | 3600 | 3600 | 1319 |
| 384 | 20241206 | 131800 | 835701215 | 3600 | 3600 | 3600 | 3600 | 1454 |
| 385 | 20241206 | 131700 | 830466815 | 3605 | 3605 | 3605 | 3605 | 10 |
| 386 | 20241206 | 131600 | 830430765 | 3605 | 3605 | 3605 | 3605 | 0 |
| 387 | 20241206 | 131500 | 830430765 | 3605 | 3605 | 3605 | 3605 | 0 |
| 388 | 20241206 | 131400 | 830430765 | 3605 | 3605 | 3605 | 3605 | 9 |
| 389 | 20241206 | 131300 | 830398320 | 3610 | 3600 | 3610 | 3600 | 4 |
| 390 | 20241206 | 131200 | 830383900 | 3590 | 3590 | 3590 | 3590 | 50 |
| 391 | 20241206 | 131100 | 830204400 | 3590 | 3600 | 3610 | 3590 | 434 |
| 392 | 20241206 | 131000 | 828639220 | 3600 | 3600 | 3600 | 3600 | 300 |
| 393 | 20241206 | 130900 | 827559220 | 3600 | 3600 | 3600 | 3600 | 0 |
| 394 | 20241206 | 130800 | 827559220 | 3600 | 3600 | 3600 | 3600 | 0 |
| 395 | 20241206 | 130700 | 827559220 | 3600 | 3600 | 3600 | 3600 | 50 |
| 396 | 20241206 | 130600 | 827379220 | 3600 | 3600 | 3600 | 3600 | 0 |
| 397 | 20241206 | 130500 | 827379220 | 3600 | 3600 | 3600 | 3600 | 1000 |
| 398 | 20241206 | 130400 | 823779220 | 3600 | 3590 | 3600 | 3590 | 2259 |
| 399 | 20241206 | 130300 | 815669130 | 3590 | 3590 | 3590 | 3590 | 0 |
| 400 | 20241206 | 130200 | 815669130 | 3590 | 3590 | 3590 | 3590 | 1007 |
| 401 | 20241206 | 130100 | 812054000 | 3595 | 3595 | 3595 | 3595 | 940 |
| 402 | 20241206 | 130000 | 808674700 | 3595 | 3610 | 3610 | 3595 | 950 |
| 403 | 20241206 | 125900 | 805259060 | 3600 | 3605 | 3605 | 3600 | 322 |
| 404 | 20241206 | 125800 | 804099820 | 3615 | 3615 | 3615 | 3615 | 0 |
| 405 | 20241206 | 125700 | 804099820 | 3615 | 3615 | 3615 | 3615 | 0 |
| 406 | 20241206 | 125600 | 804099820 | 3615 | 3600 | 3615 | 3600 | 2020 |
| 407 | 20241206 | 125500 | 796827520 | 3600 | 3600 | 3600 | 3600 | 0 |
| 408 | 20241206 | 125400 | 796827520 | 3600 | 3600 | 3610 | 3600 | 1668 |
| 409 | 20241206 | 125300 | 790822050 | 3600 | 3600 | 3600 | 3600 | 2667 |
| 410 | 20241206 | 125200 | 781220850 | 3605 | 3605 | 3605 | 3605 | 0 |
| 411 | 20241206 | 125100 | 781220850 | 3605 | 3605 | 3605 | 3605 | 0 |
| 412 | 20241206 | 125000 | 781220850 | 3605 | 3605 | 3605 | 3605 | 1 |
| 413 | 20241206 | 124900 | 781217245 | 3600 | 3600 | 3600 | 3600 | 0 |
| 414 | 20241206 | 124800 | 781217245 | 3600 | 3600 | 3600 | 3600 | 150 |
| 415 | 20241206 | 124700 | 780677245 | 3590 | 3595 | 3595 | 3590 | 51 |
| 416 | 20241206 | 124600 | 780493905 | 3615 | 3615 | 3615 | 3615 | 8 |
| 417 | 20241206 | 124500 | 780464985 | 3615 | 3590 | 3615 | 3590 | 432 |
| 418 | 20241206 | 124400 | 778908435 | 3610 | 3575 | 3610 | 3575 | 2228 |
| 419 | 20241206 | 124300 | 770905470 | 3580 | 3580 | 3580 | 3580 | 200 |
| 420 | 20241206 | 124200 | 770189470 | 3580 | 3580 | 3580 | 3580 | 10 |
| 421 | 20241206 | 124100 | 770153670 | 3580 | 3590 | 3590 | 3580 | 1825 |
| 422 | 20241206 | 124000 | 763616860 | 3590 | 3590 | 3590 | 3590 | 0 |
| 423 | 20241206 | 123900 | 763616860 | 3590 | 3590 | 3590 | 3590 | 700 |
| 424 | 20241206 | 123800 | 761103860 | 3590 | 3590 | 3590 | 3590 | 0 |
| 425 | 20241206 | 123700 | 761103860 | 3590 | 3590 | 3590 | 3590 | 2 |
| 426 | 20241206 | 123600 | 761096680 | 3590 | 3590 | 3590 | 3590 | 296 |
| 427 | 20241206 | 123500 | 760034040 | 3590 | 3590 | 3590 | 3590 | 607 |
| 428 | 20241206 | 123400 | 757854910 | 3590 | 3590 | 3590 | 3590 | 2 |
| 429 | 20241206 | 123300 | 757847730 | 3590 | 3590 | 3590 | 3590 | 41 |
| 430 | 20241206 | 123200 | 757700540 | 3590 | 3590 | 3590 | 3590 | 0 |
| 431 | 20241206 | 123100 | 757700540 | 3590 | 3590 | 3590 | 3590 | 90 |
| 432 | 20241206 | 123000 | 757377440 | 3590 | 3590 | 3590 | 3590 | 0 |
| 433 | 20241206 | 122900 | 757377440 | 3590 | 3600 | 3600 | 3590 | 2969 |
| 434 | 20241206 | 122800 | 746704960 | 3600 | 3600 | 3600 | 3600 | 182 |
| 435 | 20241206 | 122700 | 746049760 | 3600 | 3600 | 3600 | 3600 | 14 |
| 436 | 20241206 | 122600 | 745999360 | 3600 | 3600 | 3600 | 3600 | 4 |
| 437 | 20241206 | 122500 | 745984960 | 3600 | 3600 | 3600 | 3600 | 0 |
| 438 | 20241206 | 122400 | 745984960 | 3600 | 3600 | 3600 | 3600 | 100 |
| 439 | 20241206 | 122300 | 745624960 | 3605 | 3605 | 3605 | 3605 | 3 |
| 440 | 20241206 | 122200 | 745614145 | 3595 | 3595 | 3595 | 3595 | 60 |
| 441 | 20241206 | 122100 | 745398445 | 3595 | 3605 | 3605 | 3595 | 861 |
| 442 | 20241206 | 122000 | 742302640 | 3610 | 3610 | 3610 | 3610 | 2 |
| 443 | 20241206 | 121900 | 742295420 | 3600 | 3600 | 3600 | 3600 | 498 |
| 444 | 20241206 | 121800 | 740502620 | 3595 | 3590 | 3595 | 3590 | 102 |
| 445 | 20241206 | 121700 | 740136430 | 3590 | 3590 | 3590 | 3590 | 175 |
| 446 | 20241206 | 121600 | 739508180 | 3595 | 3605 | 3605 | 3595 | 825 |
| 447 | 20241206 | 121500 | 736539305 | 3605 | 3600 | 3630 | 3600 | 2230 |
| 448 | 20241206 | 121400 | 728509905 | 3605 | 3610 | 3610 | 3605 | 3200 |
| 449 | 20241206 | 121300 | 716968110 | 3610 | 3620 | 3620 | 3610 | 448 |
| 450 | 20241206 | 121200 | 715350470 | 3635 | 3635 | 3635 | 3635 | 1 |
| 451 | 20241206 | 121100 | 715346835 | 3610 | 3620 | 3620 | 3610 | 1001 |
| 452 | 20241206 | 121000 | 711731615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 453 | 20241206 | 120900 | 711731615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 454 | 20241206 | 120800 | 711731615 | 3620 | 3620 | 3620 | 3620 | 1000 |
| 455 | 20241206 | 120700 | 708111615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 456 | 20241206 | 120600 | 708111615 | 3620 | 3620 | 3620 | 3620 | 1 |
| 457 | 20241206 | 120500 | 708107995 | 3640 | 3615 | 3640 | 3615 | 2 |
| 458 | 20241206 | 120400 | 708100740 | 3640 | 3635 | 3640 | 3635 | 31 |
| 459 | 20241206 | 120300 | 707987995 | 3620 | 3620 | 3620 | 3620 | 1033 |
| 460 | 20241206 | 120200 | 704248535 | 3620 | 3620 | 3620 | 3620 | 0 |
| 461 | 20241206 | 120100 | 704248535 | 3620 | 3620 | 3620 | 3620 | 4 |
| 462 | 20241206 | 120000 | 704234055 | 3620 | 3640 | 3640 | 3620 | 2348 |
| 463 | 20241206 | 115900 | 695717595 | 3640 | 3650 | 3650 | 3640 | 838 |
| 464 | 20241206 | 115800 | 692667205 | 3640 | 3660 | 3660 | 3640 | 344 |
| 465 | 20241206 | 115700 | 691412830 | 3655 | 3660 | 3660 | 3655 | 2 |
| 466 | 20241206 | 115600 | 691405515 | 3660 | 3660 | 3660 | 3660 | 704 |
| 467 | 20241206 | 115500 | 688828875 | 3660 | 3645 | 3660 | 3640 | 1505 |
| 468 | 20241206 | 115400 | 683331560 | 3645 | 3640 | 3645 | 3640 | 304 |
| 469 | 20241206 | 115300 | 682224490 | 3630 | 3630 | 3630 | 3630 | 87 |
| 470 | 20241206 | 115200 | 681908680 | 3625 | 3625 | 3625 | 3620 | 276 |
| 471 | 20241206 | 115100 | 680908755 | 3625 | 3685 | 3685 | 3625 | 8428 |
| 472 | 20241206 | 115000 | 650287165 | 3685 | 3655 | 3685 | 3655 | 4514 |
| 473 | 20241206 | 114900 | 633728035 | 3645 | 3645 | 3650 | 3645 | 2591 |
| 474 | 20241206 | 114800 | 624276845 | 3645 | 3645 | 3645 | 3645 | 2 |
| 475 | 20241206 | 114700 | 624269555 | 3640 | 3640 | 3640 | 3640 | 175 |
| 476 | 20241206 | 114600 | 623632555 | 3640 | 3635 | 3640 | 3635 | 311 |
| 477 | 20241206 | 114500 | 622501070 | 3635 | 3635 | 3635 | 3635 | 4 |
| 478 | 20241206 | 114400 | 622486530 | 3640 | 3640 | 3640 | 3640 | 0 |
| 479 | 20241206 | 114300 | 622486530 | 3640 | 3630 | 3640 | 3630 | 1141 |
| 480 | 20241206 | 114200 | 618336710 | 3630 | 3600 | 3630 | 3600 | 2404 |
| 481 | 20241206 | 114100 | 609620725 | 3600 | 3600 | 3600 | 3600 | 0 |
| 482 | 20241206 | 114000 | 609620725 | 3600 | 3600 | 3600 | 3600 | 0 |
| 483 | 20241206 | 113900 | 609620725 | 3600 | 3600 | 3600 | 3600 | 0 |
| 484 | 20241206 | 113800 | 609620725 | 3600 | 3625 | 3625 | 3600 | 755 |
| 485 | 20241206 | 113700 | 606890350 | 3620 | 3605 | 3620 | 3605 | 1275 |
| 486 | 20241206 | 113600 | 602282930 | 3600 | 3605 | 3605 | 3600 | 420 |
| 487 | 20241206 | 113500 | 600770885 | 3605 | 3610 | 3610 | 3605 | 228 |
| 488 | 20241206 | 113400 | 599948445 | 3610 | 3620 | 3620 | 3605 | 1646 |
| 489 | 20241206 | 113300 | 594004775 | 3620 | 3620 | 3620 | 3620 | 200 |
| 490 | 20241206 | 113200 | 593280775 | 3620 | 3620 | 3620 | 3620 | 200 |
| 491 | 20241206 | 113100 | 592556775 | 3605 | 3605 | 3605 | 3605 | 2 |
| 492 | 20241206 | 113000 | 592549565 | 3605 | 3620 | 3620 | 3605 | 353 |
| 493 | 20241206 | 112900 | 591275405 | 3635 | 3635 | 3635 | 3635 | 0 |
| 494 | 20241206 | 112800 | 591275405 | 3635 | 3630 | 3635 | 3630 | 1527 |
| 495 | 20241206 | 112700 | 585728570 | 3630 | 3630 | 3630 | 3630 | 302 |
| 496 | 20241206 | 112600 | 584632310 | 3630 | 3635 | 3635 | 3630 | 300 |
| 497 | 20241206 | 112500 | 583542810 | 3605 | 3630 | 3635 | 3605 | 16 |
| 498 | 20241206 | 112400 | 583484860 | 3635 | 3630 | 3635 | 3630 | 2555 |
| 499 | 20241206 | 112300 | 574205665 | 3630 | 3620 | 3630 | 3620 | 1450 |
| 500 | 20241206 | 112200 | 568952595 | 3615 | 3620 | 3620 | 3615 | 202 |
| 501 | 20241206 | 112100 | 568221365 | 3620 | 3620 | 3620 | 3620 | 291 |
| 502 | 20241206 | 112000 | 567167945 | 3620 | 3580 | 3620 | 3575 | 5571 |
| 503 | 20241206 | 111900 | 547097325 | 3580 | 3570 | 3580 | 3570 | 221 |
| 504 | 20241206 | 111800 | 546308245 | 3570 | 3570 | 3570 | 3570 | 135 |
| 505 | 20241206 | 111700 | 545826295 | 3570 | 3570 | 3570 | 3565 | 101 |
| 506 | 20241206 | 111600 | 545465730 | 3565 | 3565 | 3570 | 3565 | 283 |
| 507 | 20241206 | 111500 | 544456830 | 3560 | 3565 | 3565 | 3560 | 767 |
| 508 | 20241206 | 111400 | 541722480 | 3565 | 3565 | 3565 | 3565 | 415 |
| 509 | 20241206 | 111300 | 540243005 | 3565 | 3575 | 3575 | 3565 | 1145 |
| 510 | 20241206 | 111200 | 536151040 | 3585 | 3585 | 3585 | 3585 | 0 |
| 511 | 20241206 | 111100 | 536151040 | 3585 | 3580 | 3590 | 3580 | 313 |
| 512 | 20241206 | 111000 | 535028000 | 3580 | 3580 | 3580 | 3580 | 20 |
| 513 | 20241206 | 110900 | 534956400 | 3580 | 3585 | 3585 | 3580 | 1017 |
| 514 | 20241206 | 110800 | 531313815 | 3585 | 3570 | 3585 | 3570 | 447 |
| 515 | 20241206 | 110700 | 529711475 | 3570 | 3565 | 3570 | 3565 | 2488 |
| 516 | 20241206 | 110600 | 520831580 | 3560 | 3560 | 3560 | 3560 | 998 |
| 517 | 20241206 | 110500 | 517278700 | 3560 | 3545 | 3560 | 3545 | 396 |
| 518 | 20241206 | 110400 | 515872265 | 3525 | 3545 | 3545 | 3525 | 1884 |
| 519 | 20241206 | 110300 | 509225025 | 3525 | 3525 | 3525 | 3525 | 0 |
| 520 | 20241206 | 110200 | 509225025 | 3525 | 3525 | 3525 | 3525 | 84 |
| 521 | 20241206 | 110100 | 508928925 | 3525 | 3530 | 3530 | 3525 | 233 |
| 522 | 20241206 | 110000 | 508107350 | 3545 | 3545 | 3545 | 3545 | 3 |
| 523 | 20241206 | 105900 | 508096715 | 3525 | 3525 | 3525 | 3525 | 1 |
| 524 | 20241206 | 105800 | 508093190 | 3525 | 3520 | 3525 | 3520 | 17 |
| 525 | 20241206 | 105700 | 508033305 | 3525 | 3525 | 3525 | 3525 | 604 |
| 526 | 20241206 | 105600 | 505904205 | 3525 | 3525 | 3525 | 3525 | 0 |
| 527 | 20241206 | 105500 | 505904205 | 3525 | 3530 | 3530 | 3525 | 1587 |
| 528 | 20241206 | 105400 | 500307170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 529 | 20241206 | 105300 | 500307170 | 3525 | 3535 | 3535 | 3525 | 975 |
| 530 | 20241206 | 105200 | 496864685 | 3535 | 3545 | 3550 | 3535 | 2310 |
| 531 | 20241206 | 105100 | 488686370 | 3550 | 3550 | 3550 | 3550 | 23 |
| 532 | 20241206 | 105000 | 488604720 | 3540 | 3545 | 3545 | 3540 | 272 |
| 533 | 20241206 | 104900 | 487641560 | 3545 | 3545 | 3545 | 3545 | 0 |
| 534 | 20241206 | 104800 | 487641560 | 3545 | 3545 | 3545 | 3545 | 486 |
| 535 | 20241206 | 104700 | 485918690 | 3545 | 3550 | 3550 | 3545 | 856 |
| 536 | 20241206 | 104600 | 482883630 | 3550 | 3570 | 3570 | 3550 | 5459 |
| 537 | 20241206 | 104500 | 463488720 | 3570 | 3575 | 3575 | 3570 | 260 |
| 538 | 20241206 | 104400 | 462559370 | 3600 | 3600 | 3600 | 3600 | 9 |
| 539 | 20241206 | 104300 | 462526970 | 3610 | 3585 | 3610 | 3580 | 1971 |
| 540 | 20241206 | 104200 | 455462920 | 3590 | 3590 | 3590 | 3590 | 242 |
| 541 | 20241206 | 104100 | 454594140 | 3600 | 3600 | 3600 | 3600 | 1 |
| 542 | 20241206 | 104000 | 454590540 | 3590 | 3590 | 3590 | 3590 | 0 |
| 543 | 20241206 | 103900 | 454590540 | 3590 | 3610 | 3610 | 3590 | 1028 |
| 544 | 20241206 | 103800 | 450884445 | 3610 | 3610 | 3610 | 3610 | 298 |
| 545 | 20241206 | 103700 | 449808665 | 3625 | 3615 | 3625 | 3615 | 2010 |
| 546 | 20241206 | 103600 | 442528510 | 3615 | 3615 | 3615 | 3615 | 63 |
| 547 | 20241206 | 103500 | 442300765 | 3615 | 3600 | 3615 | 3600 | 3495 |
| 548 | 20241206 | 103400 | 429692760 | 3600 | 3600 | 3605 | 3600 | 912 |
| 549 | 20241206 | 103300 | 426409555 | 3600 | 3600 | 3600 | 3600 | 35 |
| 550 | 20241206 | 103200 | 426283555 | 3610 | 3610 | 3610 | 3610 | 527 |
| 551 | 20241206 | 103100 | 424381085 | 3610 | 3595 | 3610 | 3595 | 4424 |
| 552 | 20241206 | 103000 | 408454495 | 3595 | 3555 | 3595 | 3555 | 373 |
| 553 | 20241206 | 102900 | 407119210 | 3580 | 3580 | 3580 | 3580 | 0 |
| 554 | 20241206 | 102800 | 407119210 | 3580 | 3555 | 3580 | 3555 | 874 |
| 555 | 20241206 | 102700 | 404007140 | 3560 | 3560 | 3560 | 3560 | 52 |
| 556 | 20241206 | 102600 | 403822020 | 3560 | 3560 | 3560 | 3560 | 852 |
| 557 | 20241206 | 102500 | 400788900 | 3565 | 3565 | 3565 | 3565 | 0 |
| 558 | 20241206 | 102400 | 400788900 | 3565 | 3565 | 3565 | 3565 | 200 |
| 559 | 20241206 | 102300 | 400075900 | 3565 | 3570 | 3570 | 3560 | 5335 |
| 560 | 20241206 | 102200 | 381057755 | 3565 | 3570 | 3570 | 3565 | 475 |
| 561 | 20241206 | 102100 | 379363335 | 3575 | 3575 | 3575 | 3575 | 248 |
| 562 | 20241206 | 102000 | 378476735 | 3595 | 3580 | 3595 | 3580 | 1458 |
| 563 | 20241206 | 101900 | 373246565 | 3570 | 3570 | 3570 | 3565 | 728 |
| 564 | 20241206 | 101800 | 370648395 | 3575 | 3580 | 3580 | 3575 | 1580 |
| 565 | 20241206 | 101700 | 364999780 | 3575 | 3580 | 3580 | 3575 | 630 |
| 566 | 20241206 | 101600 | 362746895 | 3590 | 3590 | 3590 | 3590 | 329 |
| 567 | 20241206 | 101500 | 361565785 | 3590 | 3570 | 3600 | 3565 | 3007 |
| 568 | 20241206 | 101400 | 350821585 | 3590 | 3570 | 3590 | 3570 | 1261 |
| 569 | 20241206 | 101300 | 346306945 | 3570 | 3585 | 3590 | 3570 | 2503 |
| 570 | 20241206 | 101200 | 337336285 | 3590 | 3595 | 3595 | 3590 | 335 |
| 571 | 20241206 | 101100 | 336132025 | 3600 | 3620 | 3620 | 3595 | 1568 |
| 572 | 20241206 | 101000 | 330481675 | 3620 | 3605 | 3630 | 3600 | 347 |
| 573 | 20241206 | 100900 | 329229945 | 3630 | 3605 | 3630 | 3605 | 402 |
| 574 | 20241206 | 100800 | 327776655 | 3610 | 3610 | 3610 | 3610 | 500 |
| 575 | 20241206 | 100700 | 325971655 | 3610 | 3605 | 3635 | 3600 | 5070 |
| 576 | 20241206 | 100600 | 307622615 | 3605 | 3615 | 3635 | 3590 | 4801 |
| 577 | 20241206 | 100500 | 290225015 | 3610 | 3575 | 3615 | 3575 | 9377 |
| 578 | 20241206 | 100400 | 256515815 | 3575 | 3580 | 3580 | 3550 | 3736 |
| 579 | 20241206 | 100300 | 243238370 | 3580 | 3565 | 3580 | 3565 | 1768 |
| 580 | 20241206 | 100200 | 236920360 | 3570 | 3540 | 3570 | 3540 | 2805 |
| 581 | 20241206 | 100100 | 226915660 | 3540 | 3540 | 3540 | 3540 | 10 |
| 582 | 20241206 | 100000 | 226880260 | 3540 | 3550 | 3565 | 3540 | 15660 |
| 583 | 20241206 | 095900 | 171403340 | 3575 | 3575 | 3575 | 3575 | 0 |
| 584 | 20241206 | 095800 | 171403340 | 3575 | 3575 | 3575 | 3575 | 107 |
| 585 | 20241206 | 095700 | 171020815 | 3540 | 3560 | 3560 | 3540 | 10 |
| 586 | 20241206 | 095600 | 170985355 | 3575 | 3585 | 3585 | 3575 | 4268 |
| 587 | 20241206 | 095500 | 155726955 | 3590 | 3590 | 3590 | 3575 | 578 |
| 588 | 20241206 | 095400 | 153656585 | 3590 | 3570 | 3590 | 3570 | 5843 |
| 589 | 20241206 | 095300 | 132756820 | 3565 | 3555 | 3565 | 3555 | 1141 |
| 590 | 20241206 | 095200 | 128693655 | 3530 | 3555 | 3555 | 3530 | 703 |
| 591 | 20241206 | 095100 | 126204985 | 3530 | 3530 | 3530 | 3530 | 0 |
| 592 | 20241206 | 095000 | 126204985 | 3530 | 3530 | 3530 | 3530 | 2 |
| 593 | 20241206 | 094900 | 126197925 | 3555 | 3555 | 3555 | 3555 | 1 |
| 594 | 20241206 | 094800 | 126194370 | 3530 | 3525 | 3530 | 3525 | 550 |
| 595 | 20241206 | 094700 | 124253620 | 3525 | 3555 | 3555 | 3525 | 402 |
| 596 | 20241206 | 094600 | 122832795 | 3565 | 3565 | 3565 | 3565 | 1560 |
| 597 | 20241206 | 094500 | 117271395 | 3565 | 3565 | 3570 | 3535 | 675 |
| 598 | 20241206 | 094400 | 114865000 | 3565 | 3560 | 3565 | 3560 | 2689 |
| 599 | 20241206 | 094300 | 105288305 | 3560 | 3525 | 3560 | 3525 | 4800 |
| 600 | 20241206 | 094200 | 88292435 | 3520 | 3520 | 3520 | 3515 | 417 |
| 601 | 20241206 | 094100 | 86824675 | 3520 | 3500 | 3520 | 3500 | 597 |
| 602 | 20241206 | 094000 | 84732385 | 3490 | 3490 | 3500 | 3490 | 531 |
| 603 | 20241206 | 093900 | 82879165 | 3500 | 3500 | 3500 | 3500 | 4 |
| 604 | 20241206 | 093800 | 82865165 | 3490 | 3490 | 3490 | 3490 | 1046 |
| 605 | 20241206 | 093700 | 79214625 | 3490 | 3500 | 3500 | 3490 | 1883 |
| 606 | 20241206 | 093600 | 72639965 | 3500 | 3495 | 3500 | 3495 | 15 |
| 607 | 20241206 | 093500 | 72587475 | 3495 | 3495 | 3495 | 3495 | 149 |
| 608 | 20241206 | 093400 | 72066720 | 3495 | 3495 | 3495 | 3495 | 100 |
| 609 | 20241206 | 093300 | 71717220 | 3490 | 3490 | 3490 | 3490 | 867 |
| 610 | 20241206 | 093200 | 68691390 | 3490 | 3500 | 3500 | 3490 | 96 |
| 611 | 20241206 | 093100 | 68356260 | 3490 | 3495 | 3495 | 3490 | 5365 |
| 612 | 20241206 | 093000 | 49632365 | 3490 | 3495 | 3495 | 3490 | 1655 |
| 613 | 20241206 | 092900 | 43856365 | 3490 | 3490 | 3490 | 3490 | 123 |
| 614 | 20241206 | 092800 | 43427095 | 3495 | 3495 | 3505 | 3490 | 840 |
| 615 | 20241206 | 092700 | 40486160 | 3490 | 3490 | 3505 | 3490 | 302 |
| 616 | 20241206 | 092600 | 39432165 | 3505 | 3505 | 3505 | 3505 | 1 |
| 617 | 20241206 | 092500 | 39428660 | 3505 | 3505 | 3505 | 3505 | 451 |
| 618 | 20241206 | 092400 | 37847905 | 3505 | 3505 | 3505 | 3505 | 1048 |
| 619 | 20241206 | 092300 | 34174665 | 3505 | 3505 | 3505 | 3505 | 40 |
| 620 | 20241206 | 092200 | 34034465 | 3480 | 3490 | 3490 | 3480 | 34 |
| 621 | 20241206 | 092100 | 33915945 | 3505 | 3505 | 3505 | 3505 | 0 |
| 622 | 20241206 | 092000 | 33915945 | 3505 | 3505 | 3505 | 3505 | 304 |
| 623 | 20241206 | 091900 | 32850425 | 3505 | 3465 | 3505 | 3465 | 92 |
| 624 | 20241206 | 091800 | 32528420 | 3500 | 3500 | 3500 | 3500 | 111 |
| 625 | 20241206 | 091700 | 32139920 | 3500 | 3455 | 3500 | 3450 | 744 |
| 626 | 20241206 | 091600 | 29564325 | 3450 | 3450 | 3450 | 3450 | 86 |
| 627 | 20241206 | 091500 | 29267625 | 3450 | 3450 | 3450 | 3450 | 50 |
| 628 | 20241206 | 091400 | 29095125 | 3450 | 3455 | 3455 | 3450 | 884 |
| 629 | 20241206 | 091300 | 26045290 | 3450 | 3465 | 3465 | 3450 | 888 |
| 630 | 20241206 | 091200 | 22977575 | 3470 | 3470 | 3470 | 3470 | 10 |
| 631 | 20241206 | 091100 | 22942875 | 3470 | 3470 | 3470 | 3470 | 2 |
| 632 | 20241206 | 091000 | 22935935 | 3470 | 3480 | 3480 | 3470 | 1001 |
| 633 | 20241206 | 090900 | 19452465 | 3480 | 3480 | 3480 | 3480 | 900 |
| 634 | 20241206 | 090800 | 16320465 | 3480 | 3495 | 3500 | 3480 | 65 |
| 635 | 20241206 | 090700 | 16093395 | 3490 | 3485 | 3495 | 3485 | 38 |
| 636 | 20241206 | 090600 | 15960910 | 3485 | 3480 | 3485 | 3480 | 13 |
| 637 | 20241206 | 090500 | 15915660 | 3445 | 3445 | 3445 | 3445 | 0 |
| 638 | 20241206 | 090400 | 15915660 | 3445 | 3455 | 3455 | 3445 | 910 |
| 639 | 20241206 | 090300 | 12773660 | 3480 | 3475 | 3485 | 3465 | 741 |
| 640 | 20241206 | 090200 | 10198710 | 3475 | 3475 | 3475 | 3475 | 517 |
| 641 | 20241206 | 090100 | 8402135 | 3500 | 3495 | 3525 | 3495 | 481 |
| 642 | 20241206 | 090000 | 6719325 | 3495 | 3455 | 3495 | 3455 | 1944 |