30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 192300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 8195 |
| 3 | 20241202 | 192200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20241202 | 192100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20241202 | 192000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20241202 | 191900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20241202 | 191800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20241202 | 191700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20241202 | 191600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20241202 | 191500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20241202 | 191400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20241202 | 191300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20241202 | 191200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20241202 | 191100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20241202 | 191000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20241202 | 190900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20241202 | 190800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20241202 | 190700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20241202 | 190600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20241202 | 190500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20241202 | 190400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20241202 | 190300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20241202 | 190200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20241202 | 190100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20241202 | 190000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20241202 | 185900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20241202 | 185800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20241202 | 185700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20241202 | 185600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20241202 | 185500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20241202 | 185400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20241202 | 185300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 8195 |
| 33 | 20241202 | 185200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20241202 | 185100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20241202 | 185000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20241202 | 184900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20241202 | 184800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20241202 | 184700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20241202 | 184600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20241202 | 184500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20241202 | 184400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20241202 | 184300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20241202 | 184200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20241202 | 184100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20241202 | 184000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20241202 | 183900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20241202 | 183800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20241202 | 183700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20241202 | 183600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20241202 | 183500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20241202 | 183400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20241202 | 183300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20241202 | 183200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20241202 | 183100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20241202 | 183000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20241202 | 182900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20241202 | 182800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20241202 | 182700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20241202 | 182600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20241202 | 182500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20241202 | 182400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20241202 | 182300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 8195 |
| 63 | 20241202 | 182200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20241202 | 182100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20241202 | 182000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20241202 | 181900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20241202 | 181800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20241202 | 181700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20241202 | 181600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20241202 | 181500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20241202 | 181400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20241202 | 181300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20241202 | 181200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20241202 | 181100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20241202 | 181000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20241202 | 180900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20241202 | 180800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20241202 | 180700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20241202 | 180600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20241202 | 180500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20241202 | 180400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20241202 | 180300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20241202 | 180200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20241202 | 180100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20241202 | 180000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20241202 | 175900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20241202 | 175800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20241202 | 175700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20241202 | 175600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20241202 | 175500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20241202 | 175400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20241202 | 175300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 8195 |
| 93 | 20241202 | 175200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20241202 | 175100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20241202 | 175000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20241202 | 174900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20241202 | 174800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20241202 | 174700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20241202 | 174600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20241202 | 174500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20241202 | 174400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20241202 | 174300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20241202 | 174200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20241202 | 174100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20241202 | 174000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20241202 | 173900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20241202 | 173800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20241202 | 173700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20241202 | 173600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20241202 | 173500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20241202 | 173400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20241202 | 173300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20241202 | 173200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20241202 | 173100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20241202 | 173000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20241202 | 172900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20241202 | 172800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20241202 | 172700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20241202 | 172600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20241202 | 172500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20241202 | 172400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20241202 | 172300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 8195 |
| 123 | 20241202 | 172200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20241202 | 172100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20241202 | 172000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20241202 | 171900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20241202 | 171800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20241202 | 171700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20241202 | 171600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20241202 | 171500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20241202 | 171400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20241202 | 171300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20241202 | 171200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20241202 | 171100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20241202 | 171000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20241202 | 170900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20241202 | 170800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20241202 | 170700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20241202 | 170600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20241202 | 170500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20241202 | 170400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20241202 | 170300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20241202 | 170200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20241202 | 170100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20241202 | 170000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20241202 | 165900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20241202 | 165800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20241202 | 165700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20241202 | 165600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20241202 | 165500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20241202 | 165400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20241202 | 165300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 8195 |
| 153 | 20241202 | 165200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20241202 | 165100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20241202 | 165000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20241202 | 164900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20241202 | 164800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20241202 | 164700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20241202 | 164600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20241202 | 164500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20241202 | 164400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20241202 | 164300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20241202 | 164200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20241202 | 164100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20241202 | 164000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20241202 | 163900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20241202 | 163800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20241202 | 163700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20241202 | 163600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20241202 | 163500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20241202 | 163400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20241202 | 163300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20241202 | 163200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20241202 | 163100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20241202 | 163000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20241202 | 162900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20241202 | 162800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20241202 | 162700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20241202 | 162600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20241202 | 162500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20241202 | 162400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20241202 | 162300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 8195 |
| 183 | 20241202 | 162200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20241202 | 162100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20241202 | 162000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20241202 | 161900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20241202 | 161800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20241202 | 161700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20241202 | 161600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20241202 | 161500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20241202 | 161400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20241202 | 161300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20241202 | 161200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20241202 | 161100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20241202 | 161000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20241202 | 160900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20241202 | 160800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20241202 | 160700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20241202 | 160600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20241202 | 160500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20241202 | 160400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20241202 | 160300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 203 | 20241202 | 160200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 204 | 20241202 | 160100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 205 | 20241202 | 160000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 206 | 20241202 | 155900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 207 | 20241202 | 155800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 208 | 20241202 | 155700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 209 | 20241202 | 155600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 210 | 20241202 | 155500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 211 | 20241202 | 155400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 212 | 20241202 | 155300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 8195 |
| 213 | 20241202 | 155200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 214 | 20241202 | 155100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 215 | 20241202 | 155000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 216 | 20241202 | 154900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 217 | 20241202 | 154800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 218 | 20241202 | 154700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 219 | 20241202 | 154600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 220 | 20241202 | 154500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 221 | 20241202 | 154400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 222 | 20241202 | 154300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 223 | 20241202 | 154200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 224 | 20241202 | 154100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 225 | 20241202 | 154000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 226 | 20241202 | 153900 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20241202 | 153800 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 228 | 20241202 | 153700 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 229 | 20241202 | 153600 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 230 | 20241202 | 153500 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 231 | 20241202 | 153400 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 232 | 20241202 | 153300 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 233 | 20241202 | 153200 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 234 | 20241202 | 153100 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 235 | 20241202 | 153000 | 1572617700 | 5560 | 5560 | 5560 | 5560 | 8195 |
| 236 | 20241202 | 152900 | 1527053500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 237 | 20241202 | 152800 | 1527053500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 238 | 20241202 | 152700 | 1527053500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 239 | 20241202 | 152600 | 1527053500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 240 | 20241202 | 152500 | 1527053500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 241 | 20241202 | 152400 | 1527053500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 242 | 20241202 | 152300 | 1527053500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 243 | 20241202 | 152200 | 1527053500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 244 | 20241202 | 152100 | 1527053500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 245 | 20241202 | 152000 | 1527053500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 246 | 20241202 | 151900 | 1527053500 | 5590 | 5580 | 5590 | 5570 | 1238 |
| 247 | 20241202 | 151800 | 1520155360 | 5580 | 5590 | 5590 | 5580 | 431 |
| 248 | 20241202 | 151700 | 1517749590 | 5580 | 5580 | 5590 | 5570 | 1320 |
| 249 | 20241202 | 151600 | 1510393320 | 5600 | 5580 | 5600 | 5580 | 2458 |
| 250 | 20241202 | 151500 | 1496652260 | 5580 | 5580 | 5580 | 5580 | 2170 |
| 251 | 20241202 | 151400 | 1484543660 | 5590 | 5580 | 5590 | 5580 | 433 |
| 252 | 20241202 | 151300 | 1482127130 | 5580 | 5590 | 5590 | 5580 | 1047 |
| 253 | 20241202 | 151200 | 1476282500 | 5590 | 5600 | 5600 | 5590 | 1079 |
| 254 | 20241202 | 151100 | 1470246790 | 5590 | 5590 | 5590 | 5590 | 135 |
| 255 | 20241202 | 151000 | 1469492140 | 5600 | 5590 | 5600 | 5590 | 751 |
| 256 | 20241202 | 150900 | 1465291920 | 5590 | 5590 | 5590 | 5590 | 74 |
| 257 | 20241202 | 150800 | 1464878260 | 5600 | 5590 | 5600 | 5590 | 933 |
| 258 | 20241202 | 150700 | 1459657730 | 5590 | 5590 | 5590 | 5590 | 205 |
| 259 | 20241202 | 150600 | 1458511780 | 5600 | 5590 | 5600 | 5590 | 101 |
| 260 | 20241202 | 150500 | 1457946190 | 5590 | 5590 | 5590 | 5590 | 2109 |
| 261 | 20241202 | 150400 | 1446156880 | 5600 | 5590 | 5600 | 5590 | 61 |
| 262 | 20241202 | 150300 | 1445815880 | 5600 | 5590 | 5600 | 5590 | 3372 |
| 263 | 20241202 | 150200 | 1426934180 | 5600 | 5600 | 5600 | 5600 | 239 |
| 264 | 20241202 | 150100 | 1425595780 | 5600 | 5600 | 5600 | 5600 | 1228 |
| 265 | 20241202 | 150000 | 1418718980 | 5600 | 5600 | 5600 | 5600 | 2144 |
| 266 | 20241202 | 145900 | 1406712580 | 5600 | 5600 | 5600 | 5600 | 338 |
| 267 | 20241202 | 145800 | 1404819780 | 5600 | 5600 | 5600 | 5600 | 1012 |
| 268 | 20241202 | 145700 | 1399152580 | 5600 | 5600 | 5600 | 5600 | 1 |
| 269 | 20241202 | 145600 | 1399146980 | 5600 | 5600 | 5600 | 5600 | 250 |
| 270 | 20241202 | 145500 | 1397746980 | 5600 | 5600 | 5600 | 5600 | 719 |
| 271 | 20241202 | 145400 | 1393720580 | 5600 | 5590 | 5600 | 5590 | 4866 |
| 272 | 20241202 | 145300 | 1366518820 | 5600 | 5610 | 5610 | 5600 | 2257 |
| 273 | 20241202 | 145200 | 1353878260 | 5610 | 5610 | 5610 | 5610 | 31 |
| 274 | 20241202 | 145100 | 1353704350 | 5610 | 5610 | 5610 | 5600 | 164 |
| 275 | 20241202 | 145000 | 1352784320 | 5610 | 5610 | 5610 | 5610 | 102 |
| 276 | 20241202 | 144900 | 1352212100 | 5610 | 5610 | 5610 | 5600 | 620 |
| 277 | 20241202 | 144800 | 1348736300 | 5610 | 5600 | 5610 | 5600 | 311 |
| 278 | 20241202 | 144700 | 1346992750 | 5600 | 5600 | 5600 | 5600 | 84 |
| 279 | 20241202 | 144600 | 1346522350 | 5600 | 5600 | 5600 | 5600 | 250 |
| 280 | 20241202 | 144500 | 1345122350 | 5600 | 5620 | 5620 | 5600 | 311 |
| 281 | 20241202 | 144400 | 1343380730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 282 | 20241202 | 144300 | 1343380730 | 5600 | 5600 | 5600 | 5600 | 550 |
| 283 | 20241202 | 144200 | 1340300730 | 5620 | 5620 | 5620 | 5620 | 30 |
| 284 | 20241202 | 144100 | 1340132130 | 5620 | 5620 | 5620 | 5600 | 181 |
| 285 | 20241202 | 144000 | 1339117690 | 5620 | 5610 | 5620 | 5600 | 1722 |
| 286 | 20241202 | 143900 | 1329458070 | 5610 | 5620 | 5620 | 5610 | 477 |
| 287 | 20241202 | 143800 | 1326779330 | 5630 | 5620 | 5630 | 5620 | 4 |
| 288 | 20241202 | 143700 | 1326756830 | 5610 | 5620 | 5620 | 5610 | 2100 |
| 289 | 20241202 | 143600 | 1314965100 | 5620 | 5630 | 5630 | 5620 | 250 |
| 290 | 20241202 | 143500 | 1313557610 | 5640 | 5640 | 5640 | 5640 | 60 |
| 291 | 20241202 | 143400 | 1313219210 | 5640 | 5630 | 5640 | 5630 | 162 |
| 292 | 20241202 | 143300 | 1312306030 | 5640 | 5630 | 5640 | 5630 | 177 |
| 293 | 20241202 | 143200 | 1311307760 | 5640 | 5640 | 5640 | 5640 | 12 |
| 294 | 20241202 | 143100 | 1311240080 | 5640 | 5640 | 5640 | 5640 | 0 |
| 295 | 20241202 | 143000 | 1311240080 | 5640 | 5640 | 5640 | 5640 | 110 |
| 296 | 20241202 | 142900 | 1310619680 | 5640 | 5620 | 5640 | 5620 | 3529 |
| 297 | 20241202 | 142800 | 1290786300 | 5610 | 5620 | 5620 | 5610 | 552 |
| 298 | 20241202 | 142700 | 1287689060 | 5610 | 5610 | 5610 | 5610 | 80 |
| 299 | 20241202 | 142600 | 1287240260 | 5610 | 5610 | 5610 | 5610 | 3 |
| 300 | 20241202 | 142500 | 1287223430 | 5610 | 5610 | 5610 | 5610 | 2 |
| 301 | 20241202 | 142400 | 1287212210 | 5610 | 5610 | 5610 | 5610 | 1463 |
| 302 | 20241202 | 142300 | 1279004780 | 5610 | 5610 | 5610 | 5610 | 15 |
| 303 | 20241202 | 142200 | 1278920630 | 5610 | 5620 | 5620 | 5610 | 116 |
| 304 | 20241202 | 142100 | 1278269720 | 5610 | 5610 | 5610 | 5610 | 500 |
| 305 | 20241202 | 142000 | 1275464720 | 5610 | 5620 | 5620 | 5610 | 1446 |
| 306 | 20241202 | 141900 | 1267346560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 307 | 20241202 | 141800 | 1267346560 | 5610 | 5630 | 5630 | 5610 | 630 |
| 308 | 20241202 | 141700 | 1263808960 | 5630 | 5640 | 5640 | 5620 | 1378 |
| 309 | 20241202 | 141600 | 1256050750 | 5640 | 5640 | 5640 | 5630 | 118 |
| 310 | 20241202 | 141500 | 1255385290 | 5640 | 5640 | 5640 | 5640 | 298 |
| 311 | 20241202 | 141400 | 1253704570 | 5640 | 5640 | 5640 | 5640 | 846 |
| 312 | 20241202 | 141300 | 1248933130 | 5640 | 5650 | 5650 | 5640 | 344 |
| 313 | 20241202 | 141200 | 1246992470 | 5650 | 5650 | 5650 | 5640 | 478 |
| 314 | 20241202 | 141100 | 1244294620 | 5650 | 5660 | 5660 | 5650 | 1854 |
| 315 | 20241202 | 141000 | 1233815420 | 5660 | 5670 | 5670 | 5660 | 301 |
| 316 | 20241202 | 140900 | 1232111710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 317 | 20241202 | 140800 | 1232111710 | 5660 | 5680 | 5690 | 5660 | 644 |
| 318 | 20241202 | 140700 | 1228466610 | 5690 | 5690 | 5690 | 5690 | 0 |
| 319 | 20241202 | 140600 | 1228466610 | 5690 | 5690 | 5690 | 5690 | 0 |
| 320 | 20241202 | 140500 | 1228466610 | 5690 | 5660 | 5690 | 5660 | 33 |
| 321 | 20241202 | 140400 | 1228279750 | 5660 | 5650 | 5660 | 5650 | 132 |
| 322 | 20241202 | 140300 | 1227533780 | 5680 | 5680 | 5690 | 5680 | 4 |
| 323 | 20241202 | 140200 | 1227511050 | 5650 | 5650 | 5650 | 5650 | 478 |
| 324 | 20241202 | 140100 | 1224810350 | 5660 | 5660 | 5660 | 5660 | 356 |
| 325 | 20241202 | 140000 | 1222795390 | 5680 | 5680 | 5680 | 5680 | 10 |
| 326 | 20241202 | 135900 | 1222738590 | 5680 | 5700 | 5700 | 5660 | 9 |
| 327 | 20241202 | 135800 | 1222687430 | 5680 | 5680 | 5700 | 5660 | 1010 |
| 328 | 20241202 | 135700 | 1216942390 | 5650 | 5650 | 5650 | 5650 | 10 |
| 329 | 20241202 | 135600 | 1216885890 | 5640 | 5670 | 5670 | 5640 | 1684 |
| 330 | 20241202 | 135500 | 1207367510 | 5690 | 5660 | 5690 | 5660 | 2232 |
| 331 | 20241202 | 135400 | 1194734360 | 5670 | 5700 | 5700 | 5670 | 896 |
| 332 | 20241202 | 135300 | 1189652240 | 5700 | 5690 | 5700 | 5690 | 285 |
| 333 | 20241202 | 135200 | 1188029280 | 5700 | 5700 | 5700 | 5700 | 1 |
| 334 | 20241202 | 135100 | 1188023580 | 5700 | 5700 | 5700 | 5700 | 4 |
| 335 | 20241202 | 135000 | 1188000780 | 5690 | 5680 | 5690 | 5680 | 381 |
| 336 | 20241202 | 134900 | 1185836690 | 5700 | 5690 | 5700 | 5690 | 601 |
| 337 | 20241202 | 134800 | 1182411000 | 5690 | 5710 | 5710 | 5690 | 2 |
| 338 | 20241202 | 134700 | 1182399600 | 5700 | 5700 | 5700 | 5700 | 0 |
| 339 | 20241202 | 134600 | 1182399600 | 5700 | 5680 | 5700 | 5680 | 259 |
| 340 | 20241202 | 134500 | 1180923320 | 5680 | 5680 | 5680 | 5680 | 100 |
| 341 | 20241202 | 134400 | 1180355320 | 5670 | 5690 | 5690 | 5670 | 877 |
| 342 | 20241202 | 134300 | 1175374060 | 5700 | 5700 | 5700 | 5700 | 3 |
| 343 | 20241202 | 134200 | 1175356960 | 5690 | 5690 | 5690 | 5690 | 1 |
| 344 | 20241202 | 134100 | 1175351270 | 5690 | 5690 | 5690 | 5690 | 0 |
| 345 | 20241202 | 134000 | 1175351270 | 5690 | 5690 | 5690 | 5690 | 85 |
| 346 | 20241202 | 133900 | 1174867620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 347 | 20241202 | 133800 | 1174867620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 348 | 20241202 | 133700 | 1174867620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 349 | 20241202 | 133600 | 1174867620 | 5710 | 5690 | 5710 | 5680 | 401 |
| 350 | 20241202 | 133500 | 1172587410 | 5690 | 5700 | 5700 | 5690 | 109 |
| 351 | 20241202 | 133400 | 1171967180 | 5710 | 5700 | 5710 | 5700 | 1049 |
| 352 | 20241202 | 133300 | 1165985880 | 5700 | 5700 | 5700 | 5700 | 302 |
| 353 | 20241202 | 133200 | 1164264480 | 5710 | 5710 | 5710 | 5710 | 0 |
| 354 | 20241202 | 133100 | 1164264480 | 5710 | 5680 | 5710 | 5680 | 40 |
| 355 | 20241202 | 133000 | 1164037210 | 5680 | 5680 | 5680 | 5680 | 63 |
| 356 | 20241202 | 132900 | 1163679370 | 5710 | 5710 | 5710 | 5710 | 0 |
| 357 | 20241202 | 132800 | 1163679370 | 5710 | 5680 | 5710 | 5680 | 905 |
| 358 | 20241202 | 132700 | 1158537940 | 5680 | 5670 | 5680 | 5670 | 98 |
| 359 | 20241202 | 132600 | 1157981310 | 5660 | 5670 | 5670 | 5660 | 1071 |
| 360 | 20241202 | 132500 | 1151917900 | 5670 | 5670 | 5670 | 5670 | 419 |
| 361 | 20241202 | 132400 | 1149542170 | 5670 | 5680 | 5680 | 5670 | 1040 |
| 362 | 20241202 | 132300 | 1143645140 | 5670 | 5680 | 5680 | 5670 | 36 |
| 363 | 20241202 | 132200 | 1143440720 | 5680 | 5680 | 5680 | 5680 | 386 |
| 364 | 20241202 | 132100 | 1141248240 | 5680 | 5680 | 5680 | 5680 | 167 |
| 365 | 20241202 | 132000 | 1140299680 | 5670 | 5670 | 5670 | 5670 | 8 |
| 366 | 20241202 | 131900 | 1140254320 | 5680 | 5690 | 5690 | 5680 | 1938 |
| 367 | 20241202 | 131800 | 1129245980 | 5720 | 5720 | 5720 | 5720 | 2 |
| 368 | 20241202 | 131700 | 1129234540 | 5690 | 5720 | 5720 | 5690 | 91 |
| 369 | 20241202 | 131600 | 1128716720 | 5690 | 5700 | 5730 | 5690 | 2005 |
| 370 | 20241202 | 131500 | 1117304340 | 5720 | 5700 | 5720 | 5700 | 1379 |
| 371 | 20241202 | 131400 | 1109444010 | 5730 | 5720 | 5730 | 5720 | 104 |
| 372 | 20241202 | 131300 | 1108849090 | 5720 | 5710 | 5720 | 5710 | 722 |
| 373 | 20241202 | 131200 | 1104719300 | 5700 | 5680 | 5700 | 5680 | 1952 |
| 374 | 20241202 | 131100 | 1093620020 | 5680 | 5670 | 5680 | 5670 | 564 |
| 375 | 20241202 | 131000 | 1090417150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 376 | 20241202 | 130900 | 1090417150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 377 | 20241202 | 130800 | 1090417150 | 5670 | 5660 | 5670 | 5660 | 389 |
| 378 | 20241202 | 130700 | 1088212520 | 5660 | 5660 | 5660 | 5660 | 19 |
| 379 | 20241202 | 130600 | 1088104980 | 5670 | 5670 | 5670 | 5670 | 501 |
| 380 | 20241202 | 130500 | 1085264310 | 5670 | 5670 | 5670 | 5670 | 30 |
| 381 | 20241202 | 130400 | 1085094210 | 5660 | 5670 | 5670 | 5660 | 129 |
| 382 | 20241202 | 130300 | 1084363880 | 5660 | 5660 | 5660 | 5660 | 75 |
| 383 | 20241202 | 130200 | 1083939380 | 5660 | 5680 | 5680 | 5660 | 442 |
| 384 | 20241202 | 130100 | 1081436610 | 5680 | 5680 | 5680 | 5680 | 5 |
| 385 | 20241202 | 130000 | 1081408210 | 5680 | 5680 | 5680 | 5680 | 766 |
| 386 | 20241202 | 125900 | 1077057330 | 5680 | 5690 | 5690 | 5680 | 289 |
| 387 | 20241202 | 125800 | 1075415470 | 5690 | 5690 | 5690 | 5690 | 10 |
| 388 | 20241202 | 125700 | 1075358570 | 5690 | 5690 | 5690 | 5680 | 232 |
| 389 | 20241202 | 125600 | 1074040700 | 5690 | 5680 | 5690 | 5680 | 227 |
| 390 | 20241202 | 125500 | 1072750740 | 5670 | 5690 | 5700 | 5670 | 1185 |
| 391 | 20241202 | 125400 | 1066024750 | 5700 | 5700 | 5700 | 5700 | 0 |
| 392 | 20241202 | 125300 | 1066024750 | 5700 | 5730 | 5730 | 5700 | 36 |
| 393 | 20241202 | 125200 | 1065818500 | 5730 | 5720 | 5730 | 5720 | 144 |
| 394 | 20241202 | 125100 | 1064993400 | 5720 | 5700 | 5720 | 5700 | 200 |
| 395 | 20241202 | 125000 | 1063852000 | 5680 | 5690 | 5690 | 5680 | 2035 |
| 396 | 20241202 | 124900 | 1052291680 | 5700 | 5700 | 5700 | 5700 | 762 |
| 397 | 20241202 | 124800 | 1047948280 | 5700 | 5700 | 5710 | 5700 | 1173 |
| 398 | 20241202 | 124700 | 1041262130 | 5710 | 5710 | 5710 | 5700 | 37 |
| 399 | 20241202 | 124600 | 1041051030 | 5710 | 5730 | 5730 | 5710 | 2599 |
| 400 | 20241202 | 124500 | 1026195620 | 5730 | 5730 | 5730 | 5730 | 5 |
| 401 | 20241202 | 124400 | 1026166970 | 5730 | 5730 | 5730 | 5730 | 455 |
| 402 | 20241202 | 124300 | 1023559820 | 5730 | 5730 | 5730 | 5730 | 125 |
| 403 | 20241202 | 124200 | 1022843570 | 5730 | 5740 | 5740 | 5730 | 413 |
| 404 | 20241202 | 124100 | 1020477020 | 5730 | 5730 | 5730 | 5730 | 516 |
| 405 | 20241202 | 124000 | 1017520340 | 5730 | 5740 | 5740 | 5730 | 94 |
| 406 | 20241202 | 123900 | 1016981530 | 5740 | 5730 | 5740 | 5730 | 306 |
| 407 | 20241202 | 123800 | 1015228090 | 5740 | 5750 | 5750 | 5740 | 2109 |
| 408 | 20241202 | 123700 | 1003102130 | 5750 | 5750 | 5750 | 5750 | 277 |
| 409 | 20241202 | 123600 | 1001509380 | 5750 | 5750 | 5760 | 5750 | 155 |
| 410 | 20241202 | 123500 | 1000617730 | 5750 | 5760 | 5760 | 5750 | 488 |
| 411 | 20241202 | 123400 | 997810230 | 5760 | 5760 | 5760 | 5750 | 898 |
| 412 | 20241202 | 123300 | 992637830 | 5760 | 5770 | 5770 | 5760 | 398 |
| 413 | 20241202 | 123200 | 990343240 | 5770 | 5770 | 5780 | 5750 | 7702 |
| 414 | 20241202 | 123100 | 945878190 | 5770 | 5740 | 5770 | 5740 | 3773 |
| 415 | 20241202 | 123000 | 924146650 | 5750 | 5750 | 5750 | 5750 | 242 |
| 416 | 20241202 | 122900 | 922755150 | 5750 | 5730 | 5760 | 5730 | 2283 |
| 417 | 20241202 | 122800 | 909642860 | 5730 | 5730 | 5730 | 5730 | 5 |
| 418 | 20241202 | 122700 | 909614210 | 5720 | 5720 | 5720 | 5720 | 2153 |
| 419 | 20241202 | 122600 | 897299050 | 5720 | 5730 | 5730 | 5720 | 245 |
| 420 | 20241202 | 122500 | 895897250 | 5730 | 5730 | 5730 | 5720 | 845 |
| 421 | 20241202 | 122400 | 891055420 | 5730 | 5730 | 5740 | 5730 | 723 |
| 422 | 20241202 | 122300 | 886912600 | 5720 | 5720 | 5720 | 5720 | 110 |
| 423 | 20241202 | 122200 | 886283400 | 5710 | 5710 | 5710 | 5710 | 64 |
| 424 | 20241202 | 122100 | 885917960 | 5710 | 5710 | 5720 | 5700 | 280 |
| 425 | 20241202 | 122000 | 884317970 | 5710 | 5690 | 5710 | 5680 | 193 |
| 426 | 20241202 | 121900 | 883219460 | 5700 | 5740 | 5740 | 5700 | 1198 |
| 427 | 20241202 | 121800 | 876379110 | 5750 | 5720 | 5750 | 5710 | 760 |
| 428 | 20241202 | 121700 | 872014320 | 5720 | 5710 | 5720 | 5680 | 1600 |
| 429 | 20241202 | 121600 | 862880370 | 5710 | 5680 | 5710 | 5670 | 2142 |
| 430 | 20241202 | 121500 | 850696010 | 5680 | 5680 | 5680 | 5680 | 20 |
| 431 | 20241202 | 121400 | 850582410 | 5690 | 5650 | 5690 | 5650 | 4554 |
| 432 | 20241202 | 121300 | 824735980 | 5640 | 5610 | 5640 | 5610 | 297 |
| 433 | 20241202 | 121200 | 823067100 | 5600 | 5600 | 5600 | 5600 | 0 |
| 434 | 20241202 | 121100 | 823067100 | 5600 | 5630 | 5630 | 5600 | 297 |
| 435 | 20241202 | 121000 | 821396280 | 5600 | 5600 | 5600 | 5600 | 1376 |
| 436 | 20241202 | 120900 | 813690680 | 5600 | 5600 | 5600 | 5600 | 0 |
| 437 | 20241202 | 120800 | 813690680 | 5600 | 5610 | 5610 | 5600 | 298 |
| 438 | 20241202 | 120700 | 812020950 | 5630 | 5610 | 5630 | 5610 | 938 |
| 439 | 20241202 | 120600 | 806746010 | 5610 | 5630 | 5630 | 5610 | 35 |
| 440 | 20241202 | 120500 | 806549640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 441 | 20241202 | 120400 | 806549640 | 5630 | 5620 | 5630 | 5620 | 44 |
| 442 | 20241202 | 120300 | 806302160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 443 | 20241202 | 120200 | 806302160 | 5620 | 5620 | 5620 | 5620 | 1 |
| 444 | 20241202 | 120100 | 806296540 | 5620 | 5620 | 5620 | 5610 | 846 |
| 445 | 20241202 | 120000 | 801550330 | 5620 | 5620 | 5620 | 5620 | 0 |
| 446 | 20241202 | 115900 | 801550330 | 5620 | 5620 | 5620 | 5620 | 0 |
| 447 | 20241202 | 115800 | 801550330 | 5620 | 5620 | 5620 | 5620 | 347 |
| 448 | 20241202 | 115700 | 799600190 | 5630 | 5630 | 5630 | 5630 | 1 |
| 449 | 20241202 | 115600 | 799594560 | 5630 | 5630 | 5630 | 5630 | 0 |
| 450 | 20241202 | 115500 | 799594560 | 5630 | 5630 | 5630 | 5630 | 0 |
| 451 | 20241202 | 115400 | 799594560 | 5630 | 5620 | 5640 | 5620 | 177 |
| 452 | 20241202 | 115300 | 798598320 | 5620 | 5620 | 5620 | 5620 | 0 |
| 453 | 20241202 | 115200 | 798598320 | 5620 | 5620 | 5620 | 5620 | 0 |
| 454 | 20241202 | 115100 | 798598320 | 5620 | 5660 | 5660 | 5600 | 4259 |
| 455 | 20241202 | 115000 | 774699320 | 5660 | 5660 | 5660 | 5660 | 0 |
| 456 | 20241202 | 114900 | 774699320 | 5660 | 5660 | 5660 | 5660 | 0 |
| 457 | 20241202 | 114800 | 774699320 | 5660 | 5660 | 5660 | 5660 | 0 |
| 458 | 20241202 | 114700 | 774699320 | 5660 | 5660 | 5660 | 5660 | 0 |
| 459 | 20241202 | 114600 | 774699320 | 5660 | 5660 | 5660 | 5660 | 16 |
| 460 | 20241202 | 114500 | 774608760 | 5660 | 5660 | 5660 | 5660 | 553 |
| 461 | 20241202 | 114400 | 771478780 | 5660 | 5660 | 5660 | 5640 | 461 |
| 462 | 20241202 | 114300 | 768872420 | 5660 | 5660 | 5660 | 5660 | 202 |
| 463 | 20241202 | 114200 | 767729100 | 5660 | 5650 | 5660 | 5650 | 219 |
| 464 | 20241202 | 114100 | 766491660 | 5650 | 5650 | 5650 | 5650 | 20 |
| 465 | 20241202 | 114000 | 766378660 | 5650 | 5650 | 5650 | 5650 | 10 |
| 466 | 20241202 | 113900 | 766322160 | 5650 | 5650 | 5650 | 5650 | 163 |
| 467 | 20241202 | 113800 | 765401210 | 5630 | 5630 | 5630 | 5630 | 134 |
| 468 | 20241202 | 113700 | 764646790 | 5630 | 5640 | 5640 | 5630 | 117 |
| 469 | 20241202 | 113600 | 763987980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 470 | 20241202 | 113500 | 763987980 | 5660 | 5650 | 5660 | 5650 | 277 |
| 471 | 20241202 | 113400 | 762422530 | 5630 | 5630 | 5630 | 5630 | 11 |
| 472 | 20241202 | 113300 | 762360600 | 5630 | 5630 | 5630 | 5630 | 1 |
| 473 | 20241202 | 113200 | 762354970 | 5630 | 5630 | 5630 | 5630 | 0 |
| 474 | 20241202 | 113100 | 762354970 | 5630 | 5630 | 5630 | 5630 | 80 |
| 475 | 20241202 | 113000 | 761904570 | 5660 | 5660 | 5660 | 5660 | 0 |
| 476 | 20241202 | 112900 | 761904570 | 5660 | 5660 | 5660 | 5660 | 0 |
| 477 | 20241202 | 112800 | 761904570 | 5660 | 5660 | 5660 | 5660 | 1 |
| 478 | 20241202 | 112700 | 761898910 | 5660 | 5660 | 5660 | 5660 | 0 |
| 479 | 20241202 | 112600 | 761898910 | 5660 | 5660 | 5660 | 5660 | 100 |
| 480 | 20241202 | 112500 | 761332910 | 5660 | 5630 | 5660 | 5630 | 63 |
| 481 | 20241202 | 112400 | 760978160 | 5630 | 5630 | 5630 | 5630 | 398 |
| 482 | 20241202 | 112300 | 758737420 | 5660 | 5630 | 5660 | 5630 | 210 |
| 483 | 20241202 | 112200 | 757555090 | 5630 | 5630 | 5630 | 5630 | 7 |
| 484 | 20241202 | 112100 | 757515680 | 5660 | 5660 | 5660 | 5660 | 0 |
| 485 | 20241202 | 112000 | 757515680 | 5660 | 5630 | 5660 | 5630 | 23 |
| 486 | 20241202 | 111900 | 757386110 | 5630 | 5630 | 5630 | 5630 | 80 |
| 487 | 20241202 | 111800 | 756935710 | 5640 | 5640 | 5640 | 5640 | 9 |
| 488 | 20241202 | 111700 | 756884950 | 5640 | 5640 | 5640 | 5640 | 1500 |
| 489 | 20241202 | 111600 | 748424950 | 5670 | 5670 | 5670 | 5670 | 2 |
| 490 | 20241202 | 111500 | 748413610 | 5640 | 5640 | 5640 | 5640 | 1 |
| 491 | 20241202 | 111400 | 748407970 | 5670 | 5660 | 5670 | 5660 | 250 |
| 492 | 20241202 | 111300 | 746991170 | 5650 | 5630 | 5650 | 5630 | 169 |
| 493 | 20241202 | 111200 | 746036620 | 5630 | 5630 | 5630 | 5630 | 0 |
| 494 | 20241202 | 111100 | 746036620 | 5630 | 5640 | 5640 | 5630 | 204 |
| 495 | 20241202 | 111000 | 744887110 | 5630 | 5640 | 5640 | 5630 | 7 |
| 496 | 20241202 | 110900 | 744847650 | 5630 | 5630 | 5630 | 5630 | 105 |
| 497 | 20241202 | 110800 | 744256500 | 5630 | 5640 | 5650 | 5630 | 1735 |
| 498 | 20241202 | 110700 | 734470190 | 5640 | 5610 | 5640 | 5610 | 3915 |
| 499 | 20241202 | 110600 | 712445020 | 5630 | 5630 | 5630 | 5630 | 10 |
| 500 | 20241202 | 110500 | 712388720 | 5610 | 5610 | 5610 | 5610 | 0 |
| 501 | 20241202 | 110400 | 712388720 | 5610 | 5610 | 5610 | 5610 | 0 |
| 502 | 20241202 | 110300 | 712388720 | 5610 | 5620 | 5620 | 5610 | 189 |
| 503 | 20241202 | 110200 | 711328030 | 5620 | 5620 | 5620 | 5620 | 621 |
| 504 | 20241202 | 110100 | 707838010 | 5620 | 5630 | 5630 | 5560 | 4118 |
| 505 | 20241202 | 110000 | 684839670 | 5600 | 5600 | 5600 | 5600 | 1 |
| 506 | 20241202 | 105900 | 684834070 | 5600 | 5630 | 5630 | 5600 | 675 |
| 507 | 20241202 | 105800 | 681048920 | 5630 | 5630 | 5630 | 5630 | 135 |
| 508 | 20241202 | 105700 | 680288870 | 5610 | 5610 | 5610 | 5610 | 0 |
| 509 | 20241202 | 105600 | 680288870 | 5610 | 5610 | 5610 | 5610 | 250 |
| 510 | 20241202 | 105500 | 678886370 | 5610 | 5640 | 5640 | 5610 | 2 |
| 511 | 20241202 | 105400 | 678875120 | 5650 | 5650 | 5650 | 5650 | 97 |
| 512 | 20241202 | 105300 | 678327070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 513 | 20241202 | 105200 | 678327070 | 5650 | 5590 | 5650 | 5590 | 657 |
| 514 | 20241202 | 105100 | 674630700 | 5590 | 5620 | 5620 | 5590 | 1649 |
| 515 | 20241202 | 105000 | 665398560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 516 | 20241202 | 104900 | 665398560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 517 | 20241202 | 104800 | 665398560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 518 | 20241202 | 104700 | 665398560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 519 | 20241202 | 104600 | 665398560 | 5600 | 5620 | 5620 | 5600 | 504 |
| 520 | 20241202 | 104500 | 662574170 | 5620 | 5630 | 5630 | 5620 | 2019 |
| 521 | 20241202 | 104400 | 651223960 | 5630 | 5640 | 5640 | 5630 | 51 |
| 522 | 20241202 | 104300 | 650936330 | 5640 | 5640 | 5640 | 5640 | 30 |
| 523 | 20241202 | 104200 | 650767130 | 5640 | 5640 | 5640 | 5640 | 20 |
| 524 | 20241202 | 104100 | 650654330 | 5630 | 5630 | 5630 | 5630 | 3 |
| 525 | 20241202 | 104000 | 650637440 | 5630 | 5620 | 5630 | 5620 | 609 |
| 526 | 20241202 | 103900 | 647213770 | 5620 | 5620 | 5630 | 5620 | 1055 |
| 527 | 20241202 | 103800 | 641279170 | 5600 | 5600 | 5620 | 5600 | 5190 |
| 528 | 20241202 | 103700 | 612126710 | 5600 | 5600 | 5600 | 5600 | 29 |
| 529 | 20241202 | 103600 | 611964310 | 5600 | 5610 | 5610 | 5600 | 969 |
| 530 | 20241202 | 103500 | 606533030 | 5610 | 5610 | 5630 | 5610 | 12 |
| 531 | 20241202 | 103400 | 606465510 | 5630 | 5630 | 5630 | 5630 | 10 |
| 532 | 20241202 | 103300 | 606409210 | 5640 | 5620 | 5640 | 5620 | 500 |
| 533 | 20241202 | 103200 | 603590320 | 5630 | 5620 | 5630 | 5610 | 516 |
| 534 | 20241202 | 103100 | 600690350 | 5620 | 5610 | 5620 | 5610 | 98 |
| 535 | 20241202 | 103000 | 600140520 | 5590 | 5580 | 5590 | 5580 | 1116 |
| 536 | 20241202 | 102900 | 593902090 | 5590 | 5590 | 5590 | 5580 | 1472 |
| 537 | 20241202 | 102800 | 585684620 | 5590 | 5590 | 5590 | 5580 | 1708 |
| 538 | 20241202 | 102700 | 576136950 | 5590 | 5590 | 5590 | 5590 | 2546 |
| 539 | 20241202 | 102600 | 561904810 | 5600 | 5590 | 5600 | 5590 | 68 |
| 540 | 20241202 | 102500 | 561524090 | 5600 | 5600 | 5600 | 5600 | 25 |
| 541 | 20241202 | 102400 | 561384090 | 5610 | 5600 | 5610 | 5600 | 763 |
| 542 | 20241202 | 102300 | 557105250 | 5600 | 5600 | 5600 | 5600 | 36 |
| 543 | 20241202 | 102200 | 556903650 | 5620 | 5620 | 5620 | 5620 | 1 |
| 544 | 20241202 | 102100 | 556898030 | 5620 | 5600 | 5620 | 5590 | 370 |
| 545 | 20241202 | 102000 | 554826830 | 5620 | 5600 | 5620 | 5600 | 74 |
| 546 | 20241202 | 101900 | 554412330 | 5600 | 5620 | 5620 | 5600 | 243 |
| 547 | 20241202 | 101800 | 553051180 | 5620 | 5600 | 5620 | 5600 | 165 |
| 548 | 20241202 | 101700 | 552127160 | 5610 | 5610 | 5610 | 5610 | 348 |
| 549 | 20241202 | 101600 | 550174880 | 5610 | 5600 | 5610 | 5600 | 1580 |
| 550 | 20241202 | 101500 | 541324080 | 5600 | 5610 | 5610 | 5600 | 204 |
| 551 | 20241202 | 101400 | 540180230 | 5610 | 5610 | 5610 | 5610 | 33 |
| 552 | 20241202 | 101300 | 539995100 | 5610 | 5600 | 5610 | 5600 | 175 |
| 553 | 20241202 | 101200 | 539014870 | 5600 | 5600 | 5600 | 5600 | 0 |
| 554 | 20241202 | 101100 | 539014870 | 5600 | 5600 | 5610 | 5600 | 597 |
| 555 | 20241202 | 101000 | 535671640 | 5600 | 5610 | 5610 | 5600 | 2997 |
| 556 | 20241202 | 100900 | 518887440 | 5600 | 5610 | 5610 | 5600 | 577 |
| 557 | 20241202 | 100800 | 515654120 | 5630 | 5630 | 5630 | 5630 | 1 |
| 558 | 20241202 | 100700 | 515648490 | 5630 | 5610 | 5630 | 5600 | 5439 |
| 559 | 20241202 | 100600 | 485147290 | 5610 | 5640 | 5640 | 5610 | 7563 |
| 560 | 20241202 | 100500 | 442628290 | 5630 | 5640 | 5640 | 5630 | 261 |
| 561 | 20241202 | 100400 | 441156260 | 5640 | 5640 | 5660 | 5640 | 300 |
| 562 | 20241202 | 100300 | 439464200 | 5630 | 5660 | 5660 | 5630 | 1301 |
| 563 | 20241202 | 100200 | 432126500 | 5640 | 5640 | 5640 | 5640 | 468 |
| 564 | 20241202 | 100100 | 429486980 | 5640 | 5660 | 5660 | 5640 | 369 |
| 565 | 20241202 | 100000 | 427403550 | 5660 | 5670 | 5670 | 5650 | 594 |
| 566 | 20241202 | 095900 | 424043770 | 5670 | 5650 | 5670 | 5650 | 2100 |
| 567 | 20241202 | 095800 | 412136790 | 5660 | 5660 | 5670 | 5660 | 438 |
| 568 | 20241202 | 095700 | 409654250 | 5670 | 5670 | 5680 | 5670 | 938 |
| 569 | 20241202 | 095600 | 404332790 | 5670 | 5640 | 5670 | 5640 | 318 |
| 570 | 20241202 | 095500 | 402538730 | 5640 | 5670 | 5670 | 5640 | 142 |
| 571 | 20241202 | 095400 | 401735880 | 5670 | 5660 | 5670 | 5660 | 340 |
| 572 | 20241202 | 095300 | 399810490 | 5660 | 5660 | 5660 | 5660 | 60 |
| 573 | 20241202 | 095200 | 399470890 | 5660 | 5640 | 5660 | 5640 | 256 |
| 574 | 20241202 | 095100 | 398026400 | 5640 | 5630 | 5640 | 5630 | 286 |
| 575 | 20241202 | 095000 | 396416090 | 5630 | 5640 | 5640 | 5630 | 640 |
| 576 | 20241202 | 094900 | 392810020 | 5640 | 5650 | 5650 | 5640 | 953 |
| 577 | 20241202 | 094800 | 387434590 | 5650 | 5670 | 5670 | 5650 | 807 |
| 578 | 20241202 | 094700 | 382874640 | 5650 | 5650 | 5670 | 5650 | 136 |
| 579 | 20241202 | 094600 | 382106040 | 5670 | 5640 | 5670 | 5640 | 277 |
| 580 | 20241202 | 094500 | 380543710 | 5640 | 5660 | 5660 | 5640 | 15 |
| 581 | 20241202 | 094400 | 380458880 | 5650 | 5640 | 5650 | 5640 | 1561 |
| 582 | 20241202 | 094300 | 371642710 | 5640 | 5640 | 5640 | 5640 | 716 |
| 583 | 20241202 | 094200 | 367604470 | 5640 | 5640 | 5640 | 5640 | 21 |
| 584 | 20241202 | 094100 | 367486030 | 5640 | 5640 | 5650 | 5640 | 216 |
| 585 | 20241202 | 094000 | 366267780 | 5640 | 5640 | 5640 | 5640 | 1020 |
| 586 | 20241202 | 093900 | 360514980 | 5640 | 5650 | 5650 | 5640 | 124 |
| 587 | 20241202 | 093800 | 359815400 | 5640 | 5660 | 5660 | 5640 | 451 |
| 588 | 20241202 | 093700 | 357264750 | 5650 | 5650 | 5650 | 5650 | 282 |
| 589 | 20241202 | 093600 | 355671450 | 5650 | 5650 | 5650 | 5640 | 2193 |
| 590 | 20241202 | 093500 | 343281440 | 5630 | 5670 | 5670 | 5630 | 7674 |
| 591 | 20241202 | 093400 | 299986450 | 5670 | 5660 | 5670 | 5660 | 636 |
| 592 | 20241202 | 093300 | 296386680 | 5680 | 5680 | 5680 | 5660 | 3528 |
| 593 | 20241202 | 093200 | 276397820 | 5680 | 5680 | 5690 | 5670 | 942 |
| 594 | 20241202 | 093100 | 271049490 | 5680 | 5680 | 5680 | 5680 | 0 |
| 595 | 20241202 | 093000 | 271049490 | 5680 | 5700 | 5700 | 5670 | 3926 |
| 596 | 20241202 | 092900 | 248708230 | 5710 | 5710 | 5710 | 5700 | 44 |
| 597 | 20241202 | 092800 | 248457030 | 5710 | 5710 | 5710 | 5710 | 162 |
| 598 | 20241202 | 092700 | 247532010 | 5710 | 5700 | 5710 | 5690 | 79 |
| 599 | 20241202 | 092600 | 247081210 | 5690 | 5690 | 5690 | 5690 | 0 |
| 600 | 20241202 | 092500 | 247081210 | 5690 | 5690 | 5710 | 5690 | 66 |
| 601 | 20241202 | 092400 | 246705290 | 5690 | 5680 | 5690 | 5680 | 1937 |
| 602 | 20241202 | 092300 | 235690560 | 5690 | 5710 | 5710 | 5690 | 1813 |
| 603 | 20241202 | 092200 | 225369610 | 5690 | 5700 | 5700 | 5690 | 341 |
| 604 | 20241202 | 092100 | 223426410 | 5700 | 5680 | 5700 | 5680 | 734 |
| 605 | 20241202 | 092000 | 219254810 | 5680 | 5690 | 5690 | 5680 | 1054 |
| 606 | 20241202 | 091900 | 213259650 | 5700 | 5690 | 5700 | 5680 | 983 |
| 607 | 20241202 | 091800 | 207666100 | 5680 | 5700 | 5700 | 5680 | 2403 |
| 608 | 20241202 | 091700 | 193972100 | 5700 | 5710 | 5710 | 5700 | 655 |
| 609 | 20241202 | 091600 | 190238400 | 5710 | 5730 | 5730 | 5710 | 2986 |
| 610 | 20241202 | 091500 | 173138910 | 5740 | 5730 | 5740 | 5730 | 278 |
| 611 | 20241202 | 091400 | 171543690 | 5730 | 5740 | 5740 | 5730 | 150 |
| 612 | 20241202 | 091300 | 170683630 | 5740 | 5740 | 5740 | 5730 | 593 |
| 613 | 20241202 | 091200 | 167281360 | 5740 | 5750 | 5750 | 5740 | 281 |
| 614 | 20241202 | 091100 | 165668220 | 5750 | 5730 | 5760 | 5730 | 900 |
| 615 | 20241202 | 091000 | 160496730 | 5730 | 5750 | 5750 | 5730 | 593 |
| 616 | 20241202 | 090900 | 157092670 | 5750 | 5720 | 5750 | 5720 | 726 |
| 617 | 20241202 | 090800 | 152930780 | 5730 | 5720 | 5740 | 5690 | 1665 |
| 618 | 20241202 | 090700 | 143394180 | 5720 | 5680 | 5720 | 5670 | 2444 |
| 619 | 20241202 | 090600 | 129469130 | 5700 | 5680 | 5700 | 5680 | 1842 |
| 620 | 20241202 | 090500 | 118996530 | 5700 | 5700 | 5700 | 5700 | 9 |
| 621 | 20241202 | 090400 | 118945230 | 5700 | 5700 | 5710 | 5680 | 477 |
| 622 | 20241202 | 090300 | 116232740 | 5690 | 5690 | 5690 | 5690 | 532 |
| 623 | 20241202 | 090200 | 113205660 | 5700 | 5730 | 5730 | 5700 | 1455 |
| 624 | 20241202 | 090100 | 104890140 | 5720 | 5710 | 5740 | 5710 | 564 |
| 625 | 20241202 | 090000 | 101665200 | 5690 | 5660 | 5720 | 5660 | 15977 |