29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 184100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 7724 |
| 3 | 20241206 | 184000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 4 | 20241206 | 183900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 5 | 20241206 | 183800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 6 | 20241206 | 183700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 7 | 20241206 | 183600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 8 | 20241206 | 183500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 9 | 20241206 | 183400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 10 | 20241206 | 183300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 11 | 20241206 | 183200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 12 | 20241206 | 183100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 13 | 20241206 | 183000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 14 | 20241206 | 182900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 15 | 20241206 | 182800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 16 | 20241206 | 182700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 17 | 20241206 | 182600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 18 | 20241206 | 182500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 19 | 20241206 | 182400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 20 | 20241206 | 182300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 21 | 20241206 | 182200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 22 | 20241206 | 182100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 23 | 20241206 | 182000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 24 | 20241206 | 181900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 25 | 20241206 | 181800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 26 | 20241206 | 181700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 27 | 20241206 | 181600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 28 | 20241206 | 181500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 29 | 20241206 | 181400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 30 | 20241206 | 181300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 31 | 20241206 | 181200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 32 | 20241206 | 181100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 7724 |
| 33 | 20241206 | 181000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 34 | 20241206 | 180900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 35 | 20241206 | 180800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 36 | 20241206 | 180700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 37 | 20241206 | 180600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 38 | 20241206 | 180500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 39 | 20241206 | 180400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 40 | 20241206 | 180300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 41 | 20241206 | 180200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 42 | 20241206 | 180100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 43 | 20241206 | 180000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 44 | 20241206 | 175900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 45 | 20241206 | 175800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 46 | 20241206 | 175700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 47 | 20241206 | 175600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 48 | 20241206 | 175500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 49 | 20241206 | 175400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 50 | 20241206 | 175300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 51 | 20241206 | 175200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 52 | 20241206 | 175100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 53 | 20241206 | 175000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 54 | 20241206 | 174900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 55 | 20241206 | 174800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 56 | 20241206 | 174700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 57 | 20241206 | 174600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 58 | 20241206 | 174500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 59 | 20241206 | 174400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 60 | 20241206 | 174300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 61 | 20241206 | 174200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 62 | 20241206 | 174100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 7724 |
| 63 | 20241206 | 174000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 64 | 20241206 | 173900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 65 | 20241206 | 173800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 66 | 20241206 | 173700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 67 | 20241206 | 173600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 68 | 20241206 | 173500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 69 | 20241206 | 173400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 70 | 20241206 | 173300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 71 | 20241206 | 173200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 72 | 20241206 | 173100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 73 | 20241206 | 173000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 74 | 20241206 | 172900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 75 | 20241206 | 172800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 76 | 20241206 | 172700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 77 | 20241206 | 172600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 78 | 20241206 | 172500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 79 | 20241206 | 172400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 80 | 20241206 | 172300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 81 | 20241206 | 172200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 82 | 20241206 | 172100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 83 | 20241206 | 172000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 84 | 20241206 | 171900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 85 | 20241206 | 171800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 86 | 20241206 | 171700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 87 | 20241206 | 171600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 88 | 20241206 | 171500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 89 | 20241206 | 171400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 90 | 20241206 | 171300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 91 | 20241206 | 171200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 92 | 20241206 | 171100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 7724 |
| 93 | 20241206 | 171000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 94 | 20241206 | 170900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 95 | 20241206 | 170800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 96 | 20241206 | 170700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 97 | 20241206 | 170600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 98 | 20241206 | 170500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 99 | 20241206 | 170400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 100 | 20241206 | 170300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 101 | 20241206 | 170200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 102 | 20241206 | 170100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 103 | 20241206 | 170000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 104 | 20241206 | 165900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 105 | 20241206 | 165800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 106 | 20241206 | 165700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 107 | 20241206 | 165600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 108 | 20241206 | 165500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 109 | 20241206 | 165400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 110 | 20241206 | 165300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 111 | 20241206 | 165200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 112 | 20241206 | 165100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 113 | 20241206 | 165000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 114 | 20241206 | 164900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 115 | 20241206 | 164800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 116 | 20241206 | 164700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 117 | 20241206 | 164600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 118 | 20241206 | 164500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 119 | 20241206 | 164400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 120 | 20241206 | 164300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 121 | 20241206 | 164200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 122 | 20241206 | 164100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 7724 |
| 123 | 20241206 | 164000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 124 | 20241206 | 163900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 125 | 20241206 | 163800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 126 | 20241206 | 163700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 127 | 20241206 | 163600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 128 | 20241206 | 163500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 129 | 20241206 | 163400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 130 | 20241206 | 163300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 131 | 20241206 | 163200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 132 | 20241206 | 163100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 133 | 20241206 | 163000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 134 | 20241206 | 162900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 135 | 20241206 | 162800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 136 | 20241206 | 162700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 137 | 20241206 | 162600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 138 | 20241206 | 162500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 139 | 20241206 | 162400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 140 | 20241206 | 162300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 141 | 20241206 | 162200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 142 | 20241206 | 162100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 143 | 20241206 | 162000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 144 | 20241206 | 161900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 145 | 20241206 | 161800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 146 | 20241206 | 161700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 147 | 20241206 | 161600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 148 | 20241206 | 161500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 149 | 20241206 | 161400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 150 | 20241206 | 161300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 151 | 20241206 | 161200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 152 | 20241206 | 161100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 7724 |
| 153 | 20241206 | 161000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 154 | 20241206 | 160900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 155 | 20241206 | 160800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 156 | 20241206 | 160700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 157 | 20241206 | 160600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 158 | 20241206 | 160500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 159 | 20241206 | 160400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 160 | 20241206 | 160300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 161 | 20241206 | 160200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 162 | 20241206 | 160100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 163 | 20241206 | 160000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 164 | 20241206 | 155900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 165 | 20241206 | 155800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 166 | 20241206 | 155700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 167 | 20241206 | 155600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 168 | 20241206 | 155500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 169 | 20241206 | 155400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 170 | 20241206 | 155300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 171 | 20241206 | 155200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 172 | 20241206 | 155100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 173 | 20241206 | 155000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 174 | 20241206 | 154900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 175 | 20241206 | 154800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 176 | 20241206 | 154700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 177 | 20241206 | 154600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 178 | 20241206 | 154500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 179 | 20241206 | 154400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 180 | 20241206 | 154300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 181 | 20241206 | 154200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 182 | 20241206 | 154100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 7724 |
| 183 | 20241206 | 154000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 184 | 20241206 | 153900 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 185 | 20241206 | 153800 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 186 | 20241206 | 153700 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 187 | 20241206 | 153600 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 188 | 20241206 | 153500 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 189 | 20241206 | 153400 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 190 | 20241206 | 153300 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 191 | 20241206 | 153200 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 192 | 20241206 | 153100 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 193 | 20241206 | 153000 | 3598090670 | 6360 | 6360 | 6360 | 6360 | 7724 |
| 194 | 20241206 | 152900 | 3548966030 | 6350 | 6350 | 6350 | 6350 | 0 |
| 195 | 20241206 | 152800 | 3548966030 | 6350 | 6350 | 6350 | 6350 | 0 |
| 196 | 20241206 | 152700 | 3548966030 | 6350 | 6350 | 6350 | 6350 | 0 |
| 197 | 20241206 | 152600 | 3548966030 | 6350 | 6350 | 6350 | 6350 | 0 |
| 198 | 20241206 | 152500 | 3548966030 | 6350 | 6350 | 6350 | 6350 | 0 |
| 199 | 20241206 | 152400 | 3548966030 | 6350 | 6350 | 6350 | 6350 | 0 |
| 200 | 20241206 | 152300 | 3548966030 | 6350 | 6350 | 6350 | 6350 | 0 |
| 201 | 20241206 | 152200 | 3548966030 | 6350 | 6350 | 6350 | 6350 | 0 |
| 202 | 20241206 | 152100 | 3548966030 | 6350 | 6350 | 6350 | 6350 | 0 |
| 203 | 20241206 | 152000 | 3548966030 | 6350 | 6350 | 6350 | 6350 | 0 |
| 204 | 20241206 | 151900 | 3548966030 | 6350 | 6310 | 6350 | 6300 | 540 |
| 205 | 20241206 | 151800 | 3545559400 | 6330 | 6300 | 6340 | 6300 | 65 |
| 206 | 20241206 | 151700 | 3545148570 | 6340 | 6300 | 6340 | 6300 | 17 |
| 207 | 20241206 | 151600 | 3545041390 | 6350 | 6350 | 6350 | 6350 | 1000 |
| 208 | 20241206 | 151500 | 3538691390 | 6380 | 6380 | 6380 | 6380 | 409 |
| 209 | 20241206 | 151400 | 3536081970 | 6380 | 6290 | 6380 | 6290 | 1492 |
| 210 | 20241206 | 151300 | 3526592220 | 6300 | 6290 | 6300 | 6290 | 278 |
| 211 | 20241206 | 151200 | 3524840830 | 6300 | 6300 | 6300 | 6300 | 3 |
| 212 | 20241206 | 151100 | 3524821930 | 6290 | 6290 | 6290 | 6290 | 600 |
| 213 | 20241206 | 151000 | 3521047930 | 6300 | 6300 | 6300 | 6300 | 8 |
| 214 | 20241206 | 150900 | 3520997530 | 6290 | 6290 | 6290 | 6290 | 460 |
| 215 | 20241206 | 150800 | 3518104130 | 6290 | 6280 | 6290 | 6280 | 595 |
| 216 | 20241206 | 150700 | 3514367500 | 6270 | 6290 | 6290 | 6270 | 4096 |
| 217 | 20241206 | 150600 | 3488620370 | 6290 | 6290 | 6290 | 6290 | 222 |
| 218 | 20241206 | 150500 | 3487223990 | 6290 | 6280 | 6290 | 6270 | 3746 |
| 219 | 20241206 | 150400 | 3463729250 | 6270 | 6300 | 6300 | 6270 | 3 |
| 220 | 20241206 | 150300 | 3463710380 | 6300 | 6330 | 6330 | 6270 | 3628 |
| 221 | 20241206 | 150200 | 3440882960 | 6310 | 6350 | 6370 | 6310 | 4927 |
| 222 | 20241206 | 150100 | 3409749620 | 6370 | 6360 | 6370 | 6360 | 56 |
| 223 | 20241206 | 150000 | 3409393400 | 6360 | 6350 | 6360 | 6350 | 10 |
| 224 | 20241206 | 145900 | 3409329890 | 6350 | 6350 | 6350 | 6350 | 15 |
| 225 | 20241206 | 145800 | 3409234640 | 6340 | 6340 | 6360 | 6340 | 1744 |
| 226 | 20241206 | 145700 | 3398177640 | 6340 | 6350 | 6350 | 6340 | 819 |
| 227 | 20241206 | 145600 | 3392985140 | 6340 | 6350 | 6350 | 6340 | 422 |
| 228 | 20241206 | 145500 | 3390309330 | 6340 | 6340 | 6340 | 6340 | 0 |
| 229 | 20241206 | 145400 | 3390309330 | 6340 | 6340 | 6340 | 6340 | 0 |
| 230 | 20241206 | 145300 | 3390309330 | 6340 | 6340 | 6340 | 6340 | 0 |
| 231 | 20241206 | 145200 | 3390309330 | 6340 | 6340 | 6340 | 6340 | 0 |
| 232 | 20241206 | 145100 | 3390309330 | 6340 | 6340 | 6350 | 6340 | 169 |
| 233 | 20241206 | 145000 | 3389237850 | 6340 | 6340 | 6340 | 6340 | 0 |
| 234 | 20241206 | 144900 | 3389237850 | 6340 | 6350 | 6350 | 6340 | 902 |
| 235 | 20241206 | 144800 | 3383515960 | 6350 | 6350 | 6350 | 6350 | 1009 |
| 236 | 20241206 | 144700 | 3377108810 | 6350 | 6370 | 6370 | 6350 | 1000 |
| 237 | 20241206 | 144600 | 3370755200 | 6370 | 6370 | 6370 | 6370 | 78 |
| 238 | 20241206 | 144500 | 3370258340 | 6370 | 6370 | 6370 | 6370 | 943 |
| 239 | 20241206 | 144400 | 3364251430 | 6360 | 6360 | 6360 | 6360 | 0 |
| 240 | 20241206 | 144300 | 3364251430 | 6360 | 6360 | 6360 | 6360 | 0 |
| 241 | 20241206 | 144200 | 3364251430 | 6360 | 6360 | 6360 | 6360 | 1 |
| 242 | 20241206 | 144100 | 3364245070 | 6370 | 6370 | 6370 | 6370 | 0 |
| 243 | 20241206 | 144000 | 3364245070 | 6370 | 6370 | 6370 | 6370 | 121 |
| 244 | 20241206 | 143900 | 3363474300 | 6370 | 6370 | 6370 | 6370 | 0 |
| 245 | 20241206 | 143800 | 3363474300 | 6370 | 6370 | 6370 | 6370 | 239 |
| 246 | 20241206 | 143700 | 3361951870 | 6370 | 6370 | 6370 | 6370 | 0 |
| 247 | 20241206 | 143600 | 3361951870 | 6370 | 6370 | 6370 | 6370 | 146 |
| 248 | 20241206 | 143500 | 3361021850 | 6370 | 6370 | 6370 | 6370 | 372 |
| 249 | 20241206 | 143400 | 3358652210 | 6380 | 6380 | 6380 | 6380 | 0 |
| 250 | 20241206 | 143300 | 3358652210 | 6380 | 6380 | 6380 | 6380 | 11 |
| 251 | 20241206 | 143200 | 3358582030 | 6370 | 6370 | 6370 | 6370 | 0 |
| 252 | 20241206 | 143100 | 3358582030 | 6370 | 6360 | 6370 | 6360 | 9 |
| 253 | 20241206 | 143000 | 3358524770 | 6360 | 6340 | 6360 | 6340 | 563 |
| 254 | 20241206 | 142900 | 3354950000 | 6340 | 6340 | 6340 | 6340 | 20 |
| 255 | 20241206 | 142800 | 3354823200 | 6340 | 6350 | 6350 | 6340 | 471 |
| 256 | 20241206 | 142700 | 3351833230 | 6350 | 6350 | 6350 | 6350 | 1812 |
| 257 | 20241206 | 142600 | 3340327030 | 6350 | 6360 | 6360 | 6350 | 61 |
| 258 | 20241206 | 142500 | 3339939460 | 6380 | 6380 | 6380 | 6380 | 3600 |
| 259 | 20241206 | 142400 | 3316971460 | 6390 | 6390 | 6390 | 6390 | 0 |
| 260 | 20241206 | 142300 | 3316971460 | 6390 | 6390 | 6390 | 6390 | 44 |
| 261 | 20241206 | 142200 | 3316690300 | 6380 | 6380 | 6380 | 6380 | 685 |
| 262 | 20241206 | 142100 | 3312320000 | 6360 | 6380 | 6380 | 6360 | 396 |
| 263 | 20241206 | 142000 | 3309795320 | 6350 | 6350 | 6350 | 6350 | 0 |
| 264 | 20241206 | 141900 | 3309795320 | 6350 | 6350 | 6350 | 6350 | 0 |
| 265 | 20241206 | 141800 | 3309795320 | 6350 | 6350 | 6350 | 6350 | 0 |
| 266 | 20241206 | 141700 | 3309795320 | 6350 | 6350 | 6350 | 6350 | 0 |
| 267 | 20241206 | 141600 | 3309795320 | 6350 | 6350 | 6350 | 6350 | 35 |
| 268 | 20241206 | 141500 | 3309573070 | 6350 | 6350 | 6350 | 6350 | 0 |
| 269 | 20241206 | 141400 | 3309573070 | 6350 | 6350 | 6350 | 6350 | 0 |
| 270 | 20241206 | 141300 | 3309573070 | 6350 | 6350 | 6350 | 6350 | 0 |
| 271 | 20241206 | 141200 | 3309573070 | 6350 | 6350 | 6350 | 6350 | 1000 |
| 272 | 20241206 | 141100 | 3303223070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 273 | 20241206 | 141000 | 3303223070 | 6380 | 6360 | 6380 | 6360 | 100 |
| 274 | 20241206 | 140900 | 3302585530 | 6340 | 6350 | 6350 | 6340 | 755 |
| 275 | 20241206 | 140800 | 3297797280 | 6350 | 6350 | 6350 | 6340 | 603 |
| 276 | 20241206 | 140700 | 3293968430 | 6370 | 6370 | 6370 | 6370 | 0 |
| 277 | 20241206 | 140600 | 3293968430 | 6370 | 6370 | 6370 | 6370 | 0 |
| 278 | 20241206 | 140500 | 3293968430 | 6370 | 6370 | 6370 | 6370 | 0 |
| 279 | 20241206 | 140400 | 3293968430 | 6370 | 6370 | 6370 | 6370 | 1 |
| 280 | 20241206 | 140300 | 3293962060 | 6340 | 6340 | 6340 | 6340 | 0 |
| 281 | 20241206 | 140200 | 3293962060 | 6340 | 6340 | 6340 | 6340 | 0 |
| 282 | 20241206 | 140100 | 3293962060 | 6340 | 6340 | 6340 | 6340 | 500 |
| 283 | 20241206 | 140000 | 3290792060 | 6360 | 6360 | 6360 | 6360 | 0 |
| 284 | 20241206 | 135900 | 3290792060 | 6360 | 6360 | 6360 | 6360 | 0 |
| 285 | 20241206 | 135800 | 3290792060 | 6360 | 6350 | 6360 | 6350 | 1084 |
| 286 | 20241206 | 135700 | 3283908640 | 6340 | 6340 | 6340 | 6340 | 0 |
| 287 | 20241206 | 135600 | 3283908640 | 6340 | 6340 | 6340 | 6340 | 144 |
| 288 | 20241206 | 135500 | 3282995680 | 6350 | 6350 | 6350 | 6350 | 0 |
| 289 | 20241206 | 135400 | 3282995680 | 6350 | 6350 | 6350 | 6350 | 39 |
| 290 | 20241206 | 135300 | 3282748030 | 6340 | 6330 | 6350 | 6330 | 128 |
| 291 | 20241206 | 135200 | 3281937150 | 6310 | 6330 | 6330 | 6310 | 24 |
| 292 | 20241206 | 135100 | 3281785530 | 6330 | 6330 | 6330 | 6330 | 0 |
| 293 | 20241206 | 135000 | 3281785530 | 6330 | 6330 | 6330 | 6330 | 500 |
| 294 | 20241206 | 134900 | 3278620530 | 6330 | 6340 | 6340 | 6330 | 76 |
| 295 | 20241206 | 134800 | 3278139360 | 6340 | 6340 | 6340 | 6340 | 0 |
| 296 | 20241206 | 134700 | 3278139360 | 6340 | 6340 | 6340 | 6340 | 0 |
| 297 | 20241206 | 134600 | 3278139360 | 6340 | 6330 | 6340 | 6330 | 156 |
| 298 | 20241206 | 134500 | 3277151460 | 6330 | 6330 | 6330 | 6330 | 17 |
| 299 | 20241206 | 134400 | 3277043850 | 6330 | 6330 | 6330 | 6330 | 10 |
| 300 | 20241206 | 134300 | 3276980550 | 6330 | 6330 | 6330 | 6330 | 10 |
| 301 | 20241206 | 134200 | 3276917250 | 6320 | 6320 | 6320 | 6320 | 15 |
| 302 | 20241206 | 134100 | 3276822450 | 6320 | 6300 | 6330 | 6290 | 528 |
| 303 | 20241206 | 134000 | 3273494400 | 6330 | 6330 | 6330 | 6330 | 9 |
| 304 | 20241206 | 133900 | 3273437430 | 6290 | 6290 | 6290 | 6290 | 0 |
| 305 | 20241206 | 133800 | 3273437430 | 6290 | 6310 | 6310 | 6290 | 6661 |
| 306 | 20241206 | 133700 | 3231454640 | 6350 | 6350 | 6350 | 6350 | 368 |
| 307 | 20241206 | 133600 | 3229117840 | 6350 | 6330 | 6350 | 6330 | 69 |
| 308 | 20241206 | 133500 | 3228680890 | 6330 | 6330 | 6330 | 6330 | 14 |
| 309 | 20241206 | 133400 | 3228592270 | 6330 | 6330 | 6330 | 6300 | 3789 |
| 310 | 20241206 | 133300 | 3204678550 | 6330 | 6330 | 6330 | 6330 | 44 |
| 311 | 20241206 | 133200 | 3204400030 | 6330 | 6360 | 6380 | 6320 | 4105 |
| 312 | 20241206 | 133100 | 3178362560 | 6360 | 6360 | 6360 | 6360 | 0 |
| 313 | 20241206 | 133000 | 3178362560 | 6360 | 6360 | 6360 | 6360 | 0 |
| 314 | 20241206 | 132900 | 3178362560 | 6360 | 6360 | 6360 | 6360 | 0 |
| 315 | 20241206 | 132800 | 3178362560 | 6360 | 6380 | 6380 | 6360 | 516 |
| 316 | 20241206 | 132700 | 3175080480 | 6360 | 6360 | 6360 | 6360 | 28 |
| 317 | 20241206 | 132600 | 3174902400 | 6360 | 6360 | 6360 | 6360 | 52 |
| 318 | 20241206 | 132500 | 3174571680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 319 | 20241206 | 132400 | 3174571680 | 6360 | 6370 | 6370 | 6360 | 100 |
| 320 | 20241206 | 132300 | 3173935620 | 6370 | 6370 | 6370 | 6370 | 4 |
| 321 | 20241206 | 132200 | 3173910140 | 6370 | 6370 | 6370 | 6370 | 26 |
| 322 | 20241206 | 132100 | 3173744520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 323 | 20241206 | 132000 | 3173744520 | 6390 | 6390 | 6390 | 6390 | 0 |
| 324 | 20241206 | 131900 | 3173744520 | 6390 | 6390 | 6390 | 6390 | 9 |
| 325 | 20241206 | 131800 | 3173687010 | 6360 | 6360 | 6360 | 6360 | 0 |
| 326 | 20241206 | 131700 | 3173687010 | 6360 | 6380 | 6390 | 6360 | 201 |
| 327 | 20241206 | 131600 | 3172406620 | 6380 | 6380 | 6380 | 6380 | 0 |
| 328 | 20241206 | 131500 | 3172406620 | 6380 | 6350 | 6380 | 6350 | 109 |
| 329 | 20241206 | 131400 | 3171714200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 330 | 20241206 | 131300 | 3171714200 | 6350 | 6350 | 6350 | 6350 | 1300 |
| 331 | 20241206 | 131200 | 3163459200 | 6360 | 6360 | 6360 | 6360 | 0 |
| 332 | 20241206 | 131100 | 3163459200 | 6360 | 6390 | 6390 | 6360 | 1519 |
| 333 | 20241206 | 131000 | 3153793910 | 6380 | 6380 | 6380 | 6380 | 1050 |
| 334 | 20241206 | 130900 | 3147094910 | 6380 | 6380 | 6380 | 6380 | 51 |
| 335 | 20241206 | 130800 | 3146769530 | 6380 | 6380 | 6380 | 6380 | 5 |
| 336 | 20241206 | 130700 | 3146737630 | 6390 | 6390 | 6390 | 6390 | 0 |
| 337 | 20241206 | 130600 | 3146737630 | 6390 | 6390 | 6390 | 6390 | 1000 |
| 338 | 20241206 | 130500 | 3140347630 | 6400 | 6400 | 6400 | 6400 | 0 |
| 339 | 20241206 | 130400 | 3140347630 | 6400 | 6400 | 6400 | 6400 | 0 |
| 340 | 20241206 | 130300 | 3140347630 | 6400 | 6420 | 6420 | 6400 | 367 |
| 341 | 20241206 | 130200 | 3137997770 | 6410 | 6410 | 6410 | 6410 | 906 |
| 342 | 20241206 | 130100 | 3132190310 | 6400 | 6400 | 6400 | 6400 | 454 |
| 343 | 20241206 | 130000 | 3129284710 | 6400 | 6400 | 6400 | 6400 | 127 |
| 344 | 20241206 | 125900 | 3128471910 | 6380 | 6380 | 6380 | 6380 | 210 |
| 345 | 20241206 | 125800 | 3127132110 | 6400 | 6410 | 6410 | 6400 | 70 |
| 346 | 20241206 | 125700 | 3126683990 | 6410 | 6410 | 6410 | 6410 | 2 |
| 347 | 20241206 | 125600 | 3126671170 | 6410 | 6410 | 6410 | 6410 | 198 |
| 348 | 20241206 | 125500 | 3125401990 | 6410 | 6400 | 6410 | 6400 | 299 |
| 349 | 20241206 | 125400 | 3123485650 | 6390 | 6390 | 6390 | 6390 | 27 |
| 350 | 20241206 | 125300 | 3123313120 | 6380 | 6380 | 6380 | 6380 | 10 |
| 351 | 20241206 | 125200 | 3123249320 | 6350 | 6350 | 6350 | 6350 | 0 |
| 352 | 20241206 | 125100 | 3123249320 | 6350 | 6350 | 6350 | 6350 | 0 |
| 353 | 20241206 | 125000 | 3123249320 | 6350 | 6380 | 6380 | 6350 | 169 |
| 354 | 20241206 | 124900 | 3122175900 | 6340 | 6340 | 6340 | 6340 | 1 |
| 355 | 20241206 | 124800 | 3122169560 | 6410 | 6410 | 6410 | 6410 | 0 |
| 356 | 20241206 | 124700 | 3122169560 | 6410 | 6360 | 6410 | 6320 | 2673 |
| 357 | 20241206 | 124600 | 3105196020 | 6360 | 6360 | 6360 | 6360 | 18 |
| 358 | 20241206 | 124500 | 3105081540 | 6380 | 6380 | 6380 | 6380 | 9 |
| 359 | 20241206 | 124400 | 3105024120 | 6380 | 6380 | 6380 | 6380 | 25 |
| 360 | 20241206 | 124300 | 3104864620 | 6340 | 6400 | 6410 | 6340 | 1768 |
| 361 | 20241206 | 124200 | 3093564150 | 6410 | 6410 | 6410 | 6410 | 0 |
| 362 | 20241206 | 124100 | 3093564150 | 6410 | 6360 | 6410 | 6360 | 929 |
| 363 | 20241206 | 124000 | 3087640080 | 6350 | 6370 | 6370 | 6340 | 16904 |
| 364 | 20241206 | 123900 | 2980433450 | 6420 | 6420 | 6420 | 6420 | 4 |
| 365 | 20241206 | 123800 | 2980407770 | 6420 | 6360 | 6420 | 6360 | 1851 |
| 366 | 20241206 | 123700 | 2968566300 | 6410 | 6400 | 6430 | 6350 | 3866 |
| 367 | 20241206 | 123600 | 2943909960 | 6400 | 6400 | 6400 | 6400 | 1000 |
| 368 | 20241206 | 123500 | 2937509960 | 6400 | 6400 | 6400 | 6400 | 1 |
| 369 | 20241206 | 123400 | 2937503560 | 6400 | 6400 | 6400 | 6400 | 1 |
| 370 | 20241206 | 123300 | 2937497160 | 6450 | 6450 | 6450 | 6450 | 11 |
| 371 | 20241206 | 123200 | 2937426210 | 6450 | 6450 | 6450 | 6450 | 0 |
| 372 | 20241206 | 123100 | 2937426210 | 6450 | 6430 | 6450 | 6430 | 61 |
| 373 | 20241206 | 123000 | 2937033770 | 6390 | 6440 | 6440 | 6360 | 11611 |
| 374 | 20241206 | 122900 | 2862896470 | 6480 | 6480 | 6480 | 6480 | 0 |
| 375 | 20241206 | 122800 | 2862896470 | 6480 | 6440 | 6480 | 6430 | 509 |
| 376 | 20241206 | 122700 | 2859622150 | 6430 | 6460 | 6470 | 6430 | 1270 |
| 377 | 20241206 | 122600 | 2851416240 | 6440 | 6430 | 6440 | 6430 | 471 |
| 378 | 20241206 | 122500 | 2848387580 | 6430 | 6430 | 6430 | 6430 | 146 |
| 379 | 20241206 | 122400 | 2847448800 | 6450 | 6430 | 6450 | 6400 | 598 |
| 380 | 20241206 | 122300 | 2843612090 | 6430 | 6440 | 6440 | 6430 | 203 |
| 381 | 20241206 | 122200 | 2842306770 | 6450 | 6450 | 6450 | 6450 | 87 |
| 382 | 20241206 | 122100 | 2841745620 | 6460 | 6460 | 6460 | 6460 | 432 |
| 383 | 20241206 | 122000 | 2838954900 | 6460 | 6450 | 6460 | 6450 | 335 |
| 384 | 20241206 | 121900 | 2836791120 | 6440 | 6440 | 6440 | 6440 | 0 |
| 385 | 20241206 | 121800 | 2836791120 | 6440 | 6430 | 6440 | 6430 | 113 |
| 386 | 20241206 | 121700 | 2836064360 | 6430 | 6430 | 6430 | 6430 | 0 |
| 387 | 20241206 | 121600 | 2836064360 | 6430 | 6430 | 6430 | 6430 | 109 |
| 388 | 20241206 | 121500 | 2835363490 | 6440 | 6440 | 6440 | 6440 | 0 |
| 389 | 20241206 | 121400 | 2835363490 | 6440 | 6390 | 6440 | 6380 | 601 |
| 390 | 20241206 | 121300 | 2831528170 | 6390 | 6400 | 6400 | 6390 | 154 |
| 391 | 20241206 | 121200 | 2830543110 | 6440 | 6440 | 6440 | 6440 | 9 |
| 392 | 20241206 | 121100 | 2830485150 | 6440 | 6430 | 6440 | 6380 | 5025 |
| 393 | 20241206 | 121000 | 2798366630 | 6430 | 6430 | 6430 | 6430 | 26 |
| 394 | 20241206 | 120900 | 2798199450 | 6460 | 6460 | 6460 | 6460 | 0 |
| 395 | 20241206 | 120800 | 2798199450 | 6460 | 6460 | 6460 | 6460 | 0 |
| 396 | 20241206 | 120700 | 2798199450 | 6460 | 6430 | 6460 | 6430 | 1509 |
| 397 | 20241206 | 120600 | 2788496310 | 6440 | 6440 | 6440 | 6440 | 1040 |
| 398 | 20241206 | 120500 | 2781798710 | 6440 | 6470 | 6470 | 6440 | 1001 |
| 399 | 20241206 | 120400 | 2775352240 | 6480 | 6440 | 6480 | 6440 | 34 |
| 400 | 20241206 | 120300 | 2775132210 | 6470 | 6430 | 6470 | 6430 | 242 |
| 401 | 20241206 | 120200 | 2773575790 | 6430 | 6460 | 6460 | 6430 | 4291 |
| 402 | 20241206 | 120100 | 2745913550 | 6460 | 6460 | 6460 | 6460 | 543 |
| 403 | 20241206 | 120000 | 2742405770 | 6460 | 6460 | 6460 | 6460 | 300 |
| 404 | 20241206 | 115900 | 2740467770 | 6470 | 6470 | 6470 | 6470 | 10 |
| 405 | 20241206 | 115800 | 2740403070 | 6480 | 6480 | 6480 | 6480 | 0 |
| 406 | 20241206 | 115700 | 2740403070 | 6480 | 6480 | 6480 | 6480 | 0 |
| 407 | 20241206 | 115600 | 2740403070 | 6480 | 6460 | 6480 | 6460 | 55 |
| 408 | 20241206 | 115500 | 2740047170 | 6460 | 6450 | 6460 | 6450 | 11 |
| 409 | 20241206 | 115400 | 2739976120 | 6450 | 6450 | 6450 | 6450 | 0 |
| 410 | 20241206 | 115300 | 2739976120 | 6450 | 6450 | 6450 | 6450 | 0 |
| 411 | 20241206 | 115200 | 2739976120 | 6450 | 6450 | 6470 | 6450 | 938 |
| 412 | 20241206 | 115100 | 2733926000 | 6470 | 6470 | 6470 | 6470 | 100 |
| 413 | 20241206 | 115000 | 2733279000 | 6470 | 6450 | 6470 | 6450 | 14 |
| 414 | 20241206 | 114900 | 2733188500 | 6460 | 6470 | 6480 | 6460 | 509 |
| 415 | 20241206 | 114800 | 2729898170 | 6470 | 6470 | 6470 | 6470 | 2 |
| 416 | 20241206 | 114700 | 2729885230 | 6490 | 6490 | 6490 | 6490 | 1 |
| 417 | 20241206 | 114600 | 2729878740 | 6480 | 6480 | 6480 | 6480 | 128 |
| 418 | 20241206 | 114500 | 2729049300 | 6460 | 6430 | 6460 | 6430 | 341 |
| 419 | 20241206 | 114400 | 2726849320 | 6430 | 6430 | 6430 | 6430 | 103 |
| 420 | 20241206 | 114300 | 2726187030 | 6420 | 6420 | 6420 | 6420 | 300 |
| 421 | 20241206 | 114200 | 2724261030 | 6430 | 6430 | 6430 | 6430 | 11 |
| 422 | 20241206 | 114100 | 2724190300 | 6420 | 6420 | 6430 | 6420 | 24 |
| 423 | 20241206 | 114000 | 2724036200 | 6420 | 6430 | 6430 | 6420 | 234 |
| 424 | 20241206 | 113900 | 2722531850 | 6430 | 6440 | 6440 | 6430 | 761 |
| 425 | 20241206 | 113800 | 2717638610 | 6450 | 6460 | 6460 | 6440 | 1085 |
| 426 | 20241206 | 113700 | 2710640810 | 6450 | 6450 | 6450 | 6450 | 0 |
| 427 | 20241206 | 113600 | 2710640810 | 6450 | 6450 | 6450 | 6440 | 458 |
| 428 | 20241206 | 113500 | 2707686960 | 6450 | 6450 | 6450 | 6450 | 323 |
| 429 | 20241206 | 113400 | 2705603610 | 6480 | 6480 | 6480 | 6480 | 14 |
| 430 | 20241206 | 113300 | 2705512890 | 6430 | 6460 | 6460 | 6430 | 4341 |
| 431 | 20241206 | 113200 | 2677551620 | 6440 | 6460 | 6460 | 6440 | 500 |
| 432 | 20241206 | 113100 | 2674329570 | 6520 | 6460 | 6520 | 6450 | 2849 |
| 433 | 20241206 | 113000 | 2655894410 | 6500 | 6490 | 6500 | 6490 | 103 |
| 434 | 20241206 | 112900 | 2655225160 | 6490 | 6450 | 6490 | 6450 | 290 |
| 435 | 20241206 | 112800 | 2653348820 | 6450 | 6500 | 6500 | 6450 | 1052 |
| 436 | 20241206 | 112700 | 2646551910 | 6450 | 6500 | 6500 | 6450 | 3712 |
| 437 | 20241206 | 112600 | 2622552950 | 6500 | 6500 | 6500 | 6500 | 124 |
| 438 | 20241206 | 112500 | 2621746950 | 6500 | 6560 | 6560 | 6500 | 7579 |
| 439 | 20241206 | 112400 | 2572270710 | 6570 | 6590 | 6590 | 6550 | 624 |
| 440 | 20241206 | 112300 | 2568165620 | 6590 | 6550 | 6590 | 6550 | 1749 |
| 441 | 20241206 | 112200 | 2556646310 | 6580 | 6570 | 6590 | 6570 | 4911 |
| 442 | 20241206 | 112100 | 2524305680 | 6540 | 6540 | 6570 | 6530 | 1898 |
| 443 | 20241206 | 112000 | 2511903200 | 6540 | 6580 | 6580 | 6540 | 1518 |
| 444 | 20241206 | 111900 | 2501946710 | 6580 | 6580 | 6580 | 6540 | 702 |
| 445 | 20241206 | 111800 | 2497338090 | 6580 | 6530 | 6580 | 6530 | 3367 |
| 446 | 20241206 | 111700 | 2475309260 | 6530 | 6530 | 6570 | 6530 | 5882 |
| 447 | 20241206 | 111600 | 2436831300 | 6530 | 6560 | 6560 | 6520 | 37912 |
| 448 | 20241206 | 111500 | 2189266430 | 6520 | 6540 | 6570 | 6510 | 3612 |
| 449 | 20241206 | 111400 | 2165667040 | 6570 | 6570 | 6570 | 6570 | 73 |
| 450 | 20241206 | 111300 | 2165187430 | 6540 | 6580 | 6600 | 6540 | 6281 |
| 451 | 20241206 | 111200 | 2123940280 | 6580 | 6520 | 6580 | 6490 | 6339 |
| 452 | 20241206 | 111100 | 2082391120 | 6530 | 6530 | 6540 | 6530 | 1517 |
| 453 | 20241206 | 111000 | 2072470120 | 6530 | 6520 | 6540 | 6520 | 736 |
| 454 | 20241206 | 110900 | 2067664120 | 6530 | 6510 | 6530 | 6510 | 3301 |
| 455 | 20241206 | 110800 | 2046137990 | 6510 | 6510 | 6510 | 6500 | 1885 |
| 456 | 20241206 | 110700 | 2033867640 | 6500 | 6490 | 6500 | 6490 | 807 |
| 457 | 20241206 | 110600 | 2028622160 | 6490 | 6490 | 6520 | 6440 | 7460 |
| 458 | 20241206 | 110500 | 1980165230 | 6490 | 6490 | 6490 | 6430 | 671 |
| 459 | 20241206 | 110400 | 1975810620 | 6490 | 6450 | 6490 | 6420 | 3463 |
| 460 | 20241206 | 110300 | 1953380740 | 6400 | 6400 | 6400 | 6400 | 200 |
| 461 | 20241206 | 110200 | 1952100740 | 6400 | 6410 | 6410 | 6400 | 686 |
| 462 | 20241206 | 110100 | 1947710290 | 6470 | 6450 | 6470 | 6450 | 1611 |
| 463 | 20241206 | 110000 | 1937298440 | 6460 | 6410 | 6460 | 6410 | 516 |
| 464 | 20241206 | 105900 | 1933976620 | 6390 | 6390 | 6390 | 6390 | 88 |
| 465 | 20241206 | 105800 | 1933414300 | 6390 | 6400 | 6410 | 6380 | 539 |
| 466 | 20241206 | 105700 | 1929969740 | 6370 | 6370 | 6370 | 6370 | 56 |
| 467 | 20241206 | 105600 | 1929613020 | 6360 | 6400 | 6400 | 6360 | 188 |
| 468 | 20241206 | 105500 | 1928416940 | 6360 | 6400 | 6400 | 6360 | 1553 |
| 469 | 20241206 | 105400 | 1918520220 | 6400 | 6380 | 6400 | 6380 | 44 |
| 470 | 20241206 | 105300 | 1918238820 | 6370 | 6390 | 6390 | 6370 | 218 |
| 471 | 20241206 | 105200 | 1916849080 | 6400 | 6400 | 6400 | 6400 | 22 |
| 472 | 20241206 | 105100 | 1916708280 | 6430 | 6420 | 6430 | 6410 | 667 |
| 473 | 20241206 | 105000 | 1912431600 | 6440 | 6480 | 6480 | 6420 | 2622 |
| 474 | 20241206 | 104900 | 1895555920 | 6480 | 6480 | 6480 | 6480 | 2003 |
| 475 | 20241206 | 104800 | 1882576480 | 6480 | 6480 | 6480 | 6470 | 275 |
| 476 | 20241206 | 104700 | 1880794500 | 6480 | 6440 | 6480 | 6430 | 7405 |
| 477 | 20241206 | 104600 | 1832969810 | 6430 | 6400 | 6430 | 6400 | 984 |
| 478 | 20241206 | 104500 | 1826645800 | 6400 | 6400 | 6400 | 6400 | 0 |
| 479 | 20241206 | 104400 | 1826645800 | 6400 | 6390 | 6400 | 6390 | 396 |
| 480 | 20241206 | 104300 | 1824112440 | 6400 | 6410 | 6430 | 6400 | 1259 |
| 481 | 20241206 | 104200 | 1816045050 | 6420 | 6420 | 6440 | 6410 | 1597 |
| 482 | 20241206 | 104100 | 1805797970 | 6420 | 6440 | 6440 | 6420 | 165 |
| 483 | 20241206 | 104000 | 1804738190 | 6460 | 6400 | 6460 | 6390 | 1147 |
| 484 | 20241206 | 103900 | 1797345350 | 6380 | 6380 | 6380 | 6380 | 50 |
| 485 | 20241206 | 103800 | 1797026350 | 6380 | 6400 | 6450 | 6380 | 3220 |
| 486 | 20241206 | 103700 | 1776360170 | 6450 | 6450 | 6450 | 6450 | 0 |
| 487 | 20241206 | 103600 | 1776360170 | 6450 | 6450 | 6450 | 6450 | 200 |
| 488 | 20241206 | 103500 | 1775070170 | 6400 | 6400 | 6400 | 6400 | 0 |
| 489 | 20241206 | 103400 | 1775070170 | 6400 | 6430 | 6470 | 6400 | 513 |
| 490 | 20241206 | 103300 | 1771763450 | 6420 | 6410 | 6430 | 6410 | 328 |
| 491 | 20241206 | 103200 | 1769659400 | 6420 | 6420 | 6420 | 6420 | 30 |
| 492 | 20241206 | 103100 | 1769466800 | 6430 | 6380 | 6430 | 6380 | 62 |
| 493 | 20241206 | 103000 | 1769069990 | 6440 | 6400 | 6440 | 6400 | 1751 |
| 494 | 20241206 | 102900 | 1757796180 | 6400 | 6390 | 6400 | 6390 | 440 |
| 495 | 20241206 | 102800 | 1754980770 | 6390 | 6390 | 6390 | 6390 | 31 |
| 496 | 20241206 | 102700 | 1754782680 | 6390 | 6470 | 6470 | 6390 | 1964 |
| 497 | 20241206 | 102600 | 1742150610 | 6450 | 6470 | 6470 | 6440 | 2520 |
| 498 | 20241206 | 102500 | 1725862680 | 6470 | 6500 | 6510 | 6470 | 715 |
| 499 | 20241206 | 102400 | 1721231150 | 6510 | 6530 | 6530 | 6510 | 2915 |
| 500 | 20241206 | 102300 | 1702254010 | 6530 | 6500 | 6530 | 6430 | 6971 |
| 501 | 20241206 | 102200 | 1656959040 | 6500 | 6440 | 6500 | 6440 | 5964 |
| 502 | 20241206 | 102100 | 1618283890 | 6440 | 6400 | 6440 | 6400 | 1124 |
| 503 | 20241206 | 102000 | 1611076740 | 6370 | 6370 | 6370 | 6320 | 2270 |
| 504 | 20241206 | 101900 | 1596674280 | 6370 | 6400 | 6400 | 6370 | 1101 |
| 505 | 20241206 | 101800 | 1589649770 | 6400 | 6450 | 6480 | 6400 | 1530 |
| 506 | 20241206 | 101700 | 1579782180 | 6450 | 6400 | 6480 | 6370 | 3360 |
| 507 | 20241206 | 101600 | 1558179190 | 6420 | 6380 | 6420 | 6380 | 1084 |
| 508 | 20241206 | 101500 | 1551220190 | 6420 | 6420 | 6420 | 6420 | 10 |
| 509 | 20241206 | 101400 | 1551155990 | 6420 | 6430 | 6430 | 6350 | 9569 |
| 510 | 20241206 | 101300 | 1490088570 | 6430 | 6450 | 6450 | 6430 | 575 |
| 511 | 20241206 | 101200 | 1486381420 | 6470 | 6470 | 6480 | 6460 | 1962 |
| 512 | 20241206 | 101100 | 1473683560 | 6480 | 6490 | 6500 | 6470 | 2495 |
| 513 | 20241206 | 101000 | 1457505280 | 6500 | 6480 | 6500 | 6480 | 904 |
| 514 | 20241206 | 100900 | 1451629320 | 6500 | 6500 | 6530 | 6500 | 4724 |
| 515 | 20241206 | 100800 | 1420920290 | 6520 | 6520 | 6520 | 6470 | 1189 |
| 516 | 20241206 | 100700 | 1413208190 | 6520 | 6530 | 6530 | 6520 | 512 |
| 517 | 20241206 | 100600 | 1409865030 | 6540 | 6520 | 6540 | 6480 | 2321 |
| 518 | 20241206 | 100500 | 1394709770 | 6530 | 6530 | 6540 | 6490 | 5779 |
| 519 | 20241206 | 100400 | 1356972770 | 6530 | 6490 | 6530 | 6490 | 4878 |
| 520 | 20241206 | 100300 | 1325265430 | 6460 | 6480 | 6480 | 6460 | 107 |
| 521 | 20241206 | 100200 | 1324572470 | 6480 | 6470 | 6490 | 6460 | 477 |
| 522 | 20241206 | 100100 | 1321484030 | 6470 | 6450 | 6470 | 6450 | 3940 |
| 523 | 20241206 | 100000 | 1295992730 | 6470 | 6500 | 6500 | 6470 | 135 |
| 524 | 20241206 | 095900 | 1295119190 | 6520 | 6500 | 6520 | 6470 | 5271 |
| 525 | 20241206 | 095800 | 1260774950 | 6500 | 6500 | 6500 | 6480 | 1342 |
| 526 | 20241206 | 095700 | 1252072110 | 6480 | 6480 | 6520 | 6440 | 16378 |
| 527 | 20241206 | 095600 | 1145809220 | 6470 | 6440 | 6470 | 6440 | 1735 |
| 528 | 20241206 | 095500 | 1134583800 | 6430 | 6440 | 6440 | 6430 | 2600 |
| 529 | 20241206 | 095400 | 1117863800 | 6430 | 6450 | 6480 | 6430 | 2447 |
| 530 | 20241206 | 095300 | 1102076780 | 6450 | 6410 | 6450 | 6410 | 2061 |
| 531 | 20241206 | 095200 | 1088814310 | 6430 | 6370 | 6430 | 6360 | 24967 |
| 532 | 20241206 | 095100 | 929945570 | 6360 | 6410 | 6420 | 6350 | 8559 |
| 533 | 20241206 | 095000 | 875334150 | 6480 | 6480 | 6490 | 6430 | 4640 |
| 534 | 20241206 | 094900 | 845376690 | 6490 | 6400 | 6500 | 6390 | 16994 |
| 535 | 20241206 | 094800 | 735329610 | 6400 | 6440 | 6440 | 6400 | 2235 |
| 536 | 20241206 | 094700 | 720996150 | 6420 | 6400 | 6420 | 6380 | 3648 |
| 537 | 20241206 | 094600 | 697656010 | 6380 | 6410 | 6410 | 6380 | 423 |
| 538 | 20241206 | 094500 | 694956770 | 6410 | 6400 | 6470 | 6400 | 5674 |
| 539 | 20241206 | 094400 | 658375930 | 6440 | 6410 | 6440 | 6390 | 4420 |
| 540 | 20241206 | 094300 | 630010910 | 6420 | 6450 | 6460 | 6420 | 4301 |
| 541 | 20241206 | 094200 | 602307650 | 6450 | 6380 | 6450 | 6380 | 4091 |
| 542 | 20241206 | 094100 | 576046400 | 6400 | 6330 | 6410 | 6330 | 11876 |
| 543 | 20241206 | 094000 | 500124140 | 6370 | 6380 | 6380 | 6330 | 3093 |
| 544 | 20241206 | 093900 | 480523450 | 6390 | 6330 | 6400 | 6310 | 10106 |
| 545 | 20241206 | 093800 | 416068870 | 6310 | 6280 | 6350 | 6280 | 2031 |
| 546 | 20241206 | 093700 | 403237100 | 6310 | 6330 | 6330 | 6260 | 1883 |
| 547 | 20241206 | 093600 | 391371090 | 6360 | 6340 | 6400 | 6330 | 3520 |
| 548 | 20241206 | 093500 | 368952200 | 6280 | 6230 | 6320 | 6230 | 4508 |
| 549 | 20241206 | 093400 | 340592910 | 6210 | 6330 | 6350 | 6210 | 1943 |
| 550 | 20241206 | 093300 | 328438510 | 6310 | 6210 | 6310 | 6200 | 5606 |
| 551 | 20241206 | 093200 | 293301760 | 6240 | 6200 | 6240 | 6200 | 1201 |
| 552 | 20241206 | 093100 | 285827800 | 6200 | 6210 | 6220 | 6140 | 229 |
| 553 | 20241206 | 093000 | 284409140 | 6200 | 6170 | 6200 | 6170 | 557 |
| 554 | 20241206 | 092900 | 280962060 | 6180 | 6160 | 6190 | 6160 | 2549 |
| 555 | 20241206 | 092800 | 265210980 | 6110 | 6140 | 6160 | 6110 | 2615 |
| 556 | 20241206 | 092700 | 249118910 | 6140 | 6120 | 6140 | 6120 | 1000 |
| 557 | 20241206 | 092600 | 242982910 | 6120 | 6120 | 6120 | 6080 | 5654 |
| 558 | 20241206 | 092500 | 208506310 | 6120 | 6170 | 6170 | 6120 | 3732 |
| 559 | 20241206 | 092400 | 185627800 | 6170 | 6160 | 6170 | 6130 | 3130 |
| 560 | 20241206 | 092300 | 166373850 | 6170 | 6170 | 6170 | 6170 | 5 |
| 561 | 20241206 | 092200 | 166343000 | 6190 | 6190 | 6190 | 6190 | 496 |
| 562 | 20241206 | 092100 | 163272760 | 6200 | 6170 | 6200 | 6170 | 2102 |
| 563 | 20241206 | 092000 | 150255120 | 6190 | 6180 | 6190 | 6180 | 1508 |
| 564 | 20241206 | 091900 | 140920870 | 6130 | 6190 | 6190 | 6130 | 1880 |
| 565 | 20241206 | 091800 | 129358400 | 6190 | 6180 | 6190 | 6180 | 4000 |
| 566 | 20241206 | 091700 | 104614050 | 6180 | 6170 | 6180 | 6170 | 488 |
| 567 | 20241206 | 091600 | 101603020 | 6170 | 6130 | 6170 | 6130 | 2251 |
| 568 | 20241206 | 091500 | 87799350 | 6150 | 6110 | 6150 | 6110 | 2283 |
| 569 | 20241206 | 091400 | 73811550 | 6110 | 6110 | 6110 | 6110 | 0 |
| 570 | 20241206 | 091300 | 73811550 | 6110 | 6110 | 6110 | 6110 | 105 |
| 571 | 20241206 | 091200 | 73170000 | 6100 | 6120 | 6120 | 6100 | 105 |
| 572 | 20241206 | 091100 | 72529280 | 6140 | 6140 | 6140 | 6140 | 5 |
| 573 | 20241206 | 091000 | 72498580 | 6100 | 6140 | 6140 | 6100 | 254 |
| 574 | 20241206 | 090900 | 70939580 | 6120 | 6090 | 6120 | 6090 | 2143 |
| 575 | 20241206 | 090800 | 57852790 | 6050 | 6050 | 6050 | 6050 | 0 |
| 576 | 20241206 | 090700 | 57852790 | 6050 | 6050 | 6050 | 6050 | 0 |
| 577 | 20241206 | 090600 | 57852790 | 6050 | 6100 | 6100 | 6050 | 5694 |
| 578 | 20241206 | 090500 | 23306050 | 6100 | 6100 | 6100 | 6100 | 16 |
| 579 | 20241206 | 090400 | 23208450 | 6080 | 6080 | 6080 | 6080 | 17 |
| 580 | 20241206 | 090300 | 23105090 | 6110 | 6110 | 6110 | 6110 | 500 |
| 581 | 20241206 | 090200 | 20050090 | 6080 | 6080 | 6080 | 6080 | 560 |
| 582 | 20241206 | 090100 | 16645290 | 6120 | 6120 | 6120 | 6120 | 30 |
| 583 | 20241206 | 090000 | 16461690 | 6030 | 6080 | 6080 | 6030 | 2635 |