31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 184200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 2131 |
| 3 | 20241206 | 184100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 4 | 20241206 | 184000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 5 | 20241206 | 183900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 6 | 20241206 | 183800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 7 | 20241206 | 183700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 8 | 20241206 | 183600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 9 | 20241206 | 183500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 10 | 20241206 | 183400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 11 | 20241206 | 183300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 12 | 20241206 | 183200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 13 | 20241206 | 183100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 14 | 20241206 | 183000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 15 | 20241206 | 182900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 16 | 20241206 | 182800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 17 | 20241206 | 182700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 18 | 20241206 | 182600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 19 | 20241206 | 182500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 20 | 20241206 | 182400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 21 | 20241206 | 182300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 22 | 20241206 | 182200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 23 | 20241206 | 182100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 24 | 20241206 | 182000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 25 | 20241206 | 181900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 26 | 20241206 | 181800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 27 | 20241206 | 181700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 28 | 20241206 | 181600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 29 | 20241206 | 181500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 30 | 20241206 | 181400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 31 | 20241206 | 181300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 32 | 20241206 | 181200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 2131 |
| 33 | 20241206 | 181100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 34 | 20241206 | 181000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 35 | 20241206 | 180900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 36 | 20241206 | 180800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 37 | 20241206 | 180700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 38 | 20241206 | 180600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 39 | 20241206 | 180500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 40 | 20241206 | 180400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 41 | 20241206 | 180300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 42 | 20241206 | 180200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 43 | 20241206 | 180100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 44 | 20241206 | 180000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 45 | 20241206 | 175900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 46 | 20241206 | 175800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 47 | 20241206 | 175700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 48 | 20241206 | 175600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 49 | 20241206 | 175500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 50 | 20241206 | 175400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 51 | 20241206 | 175300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 52 | 20241206 | 175200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 53 | 20241206 | 175100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 54 | 20241206 | 175000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 55 | 20241206 | 174900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 56 | 20241206 | 174800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 57 | 20241206 | 174700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 58 | 20241206 | 174600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 59 | 20241206 | 174500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 60 | 20241206 | 174400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 61 | 20241206 | 174300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 62 | 20241206 | 174200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 2131 |
| 63 | 20241206 | 174100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 64 | 20241206 | 174000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 65 | 20241206 | 173900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 66 | 20241206 | 173800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 67 | 20241206 | 173700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 68 | 20241206 | 173600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 69 | 20241206 | 173500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 70 | 20241206 | 173400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 71 | 20241206 | 173300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 72 | 20241206 | 173200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 73 | 20241206 | 173100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 74 | 20241206 | 173000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 75 | 20241206 | 172900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 76 | 20241206 | 172800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 77 | 20241206 | 172700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 78 | 20241206 | 172600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 79 | 20241206 | 172500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 80 | 20241206 | 172400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 81 | 20241206 | 172300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 82 | 20241206 | 172200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 83 | 20241206 | 172100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 84 | 20241206 | 172000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 85 | 20241206 | 171900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 86 | 20241206 | 171800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 87 | 20241206 | 171700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 88 | 20241206 | 171600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 89 | 20241206 | 171500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 90 | 20241206 | 171400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 91 | 20241206 | 171300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 92 | 20241206 | 171200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 2131 |
| 93 | 20241206 | 171100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 94 | 20241206 | 171000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 95 | 20241206 | 170900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 96 | 20241206 | 170800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 97 | 20241206 | 170700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 98 | 20241206 | 170600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 99 | 20241206 | 170500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 100 | 20241206 | 170400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 101 | 20241206 | 170300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 102 | 20241206 | 170200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 103 | 20241206 | 170100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 104 | 20241206 | 170000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 105 | 20241206 | 165900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 106 | 20241206 | 165800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 107 | 20241206 | 165700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 108 | 20241206 | 165600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 109 | 20241206 | 165500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 110 | 20241206 | 165400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 111 | 20241206 | 165300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 112 | 20241206 | 165200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 113 | 20241206 | 165100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 114 | 20241206 | 165000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 115 | 20241206 | 164900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 116 | 20241206 | 164800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 117 | 20241206 | 164700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 118 | 20241206 | 164600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 119 | 20241206 | 164500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 120 | 20241206 | 164400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 121 | 20241206 | 164300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 122 | 20241206 | 164200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 2131 |
| 123 | 20241206 | 164100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 124 | 20241206 | 164000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 125 | 20241206 | 163900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 126 | 20241206 | 163800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 127 | 20241206 | 163700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 128 | 20241206 | 163600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 129 | 20241206 | 163500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 130 | 20241206 | 163400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 131 | 20241206 | 163300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 132 | 20241206 | 163200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 133 | 20241206 | 163100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 134 | 20241206 | 163000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 135 | 20241206 | 162900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 136 | 20241206 | 162800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 137 | 20241206 | 162700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 138 | 20241206 | 162600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 139 | 20241206 | 162500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 140 | 20241206 | 162400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 141 | 20241206 | 162300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 142 | 20241206 | 162200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 143 | 20241206 | 162100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 144 | 20241206 | 162000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 145 | 20241206 | 161900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 146 | 20241206 | 161800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 147 | 20241206 | 161700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 148 | 20241206 | 161600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 149 | 20241206 | 161500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 150 | 20241206 | 161400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 151 | 20241206 | 161300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 152 | 20241206 | 161200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 2131 |
| 153 | 20241206 | 161100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 154 | 20241206 | 161000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 155 | 20241206 | 160900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 156 | 20241206 | 160800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 157 | 20241206 | 160700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 158 | 20241206 | 160600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 159 | 20241206 | 160500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 160 | 20241206 | 160400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 161 | 20241206 | 160300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 162 | 20241206 | 160200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 163 | 20241206 | 160100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 164 | 20241206 | 160000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 165 | 20241206 | 155900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 166 | 20241206 | 155800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 167 | 20241206 | 155700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 168 | 20241206 | 155600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 169 | 20241206 | 155500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 170 | 20241206 | 155400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 171 | 20241206 | 155300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 172 | 20241206 | 155200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 173 | 20241206 | 155100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 174 | 20241206 | 155000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 175 | 20241206 | 154900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 176 | 20241206 | 154800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 177 | 20241206 | 154700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 178 | 20241206 | 154600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 179 | 20241206 | 154500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 180 | 20241206 | 154400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 181 | 20241206 | 154300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 182 | 20241206 | 154200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 2131 |
| 183 | 20241206 | 154100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 184 | 20241206 | 154000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 185 | 20241206 | 153900 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 186 | 20241206 | 153800 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 187 | 20241206 | 153700 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 188 | 20241206 | 153600 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 189 | 20241206 | 153500 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 190 | 20241206 | 153400 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 191 | 20241206 | 153300 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 192 | 20241206 | 153200 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 193 | 20241206 | 153100 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 0 |
| 194 | 20241206 | 153000 | 2146541500 | 13090 | 13090 | 13090 | 13090 | 2131 |
| 195 | 20241206 | 152900 | 2118646710 | 13100 | 13100 | 13100 | 13100 | 0 |
| 196 | 20241206 | 152800 | 2118646710 | 13100 | 13100 | 13100 | 13100 | 0 |
| 197 | 20241206 | 152700 | 2118646710 | 13100 | 13100 | 13100 | 13100 | 0 |
| 198 | 20241206 | 152600 | 2118646710 | 13100 | 13100 | 13100 | 13100 | 0 |
| 199 | 20241206 | 152500 | 2118646710 | 13100 | 13100 | 13100 | 13100 | 0 |
| 200 | 20241206 | 152400 | 2118646710 | 13100 | 13100 | 13100 | 13100 | 0 |
| 201 | 20241206 | 152300 | 2118646710 | 13100 | 13100 | 13100 | 13100 | 0 |
| 202 | 20241206 | 152200 | 2118646710 | 13100 | 13100 | 13100 | 13100 | 0 |
| 203 | 20241206 | 152100 | 2118646710 | 13100 | 13100 | 13100 | 13100 | 0 |
| 204 | 20241206 | 152000 | 2118646710 | 13100 | 13100 | 13100 | 13100 | 0 |
| 205 | 20241206 | 151900 | 2118646710 | 13100 | 13110 | 13120 | 13100 | 394 |
| 206 | 20241206 | 151800 | 2113482120 | 13120 | 13120 | 13120 | 13120 | 119 |
| 207 | 20241206 | 151700 | 2111920840 | 13120 | 13110 | 13120 | 13110 | 3 |
| 208 | 20241206 | 151600 | 2111881490 | 13110 | 13120 | 13120 | 13110 | 133 |
| 209 | 20241206 | 151500 | 2110137730 | 13110 | 13100 | 13110 | 13090 | 285 |
| 210 | 20241206 | 151400 | 2106405180 | 13100 | 13100 | 13100 | 13100 | 10 |
| 211 | 20241206 | 151300 | 2106274180 | 13090 | 13100 | 13100 | 13090 | 52 |
| 212 | 20241206 | 151200 | 2105593050 | 13130 | 13140 | 13140 | 13100 | 132 |
| 213 | 20241206 | 151100 | 2103863680 | 13100 | 13100 | 13100 | 13100 | 170 |
| 214 | 20241206 | 151000 | 2101636680 | 13100 | 13100 | 13100 | 13090 | 201 |
| 215 | 20241206 | 150900 | 2099003590 | 13100 | 13110 | 13120 | 13100 | 29 |
| 216 | 20241206 | 150800 | 2098623520 | 13140 | 13150 | 13150 | 13140 | 11 |
| 217 | 20241206 | 150700 | 2098478970 | 13150 | 13150 | 13150 | 13150 | 0 |
| 218 | 20241206 | 150600 | 2098478970 | 13150 | 13140 | 13150 | 13140 | 50 |
| 219 | 20241206 | 150500 | 2097821510 | 13150 | 13150 | 13150 | 13150 | 0 |
| 220 | 20241206 | 150400 | 2097821510 | 13150 | 13090 | 13150 | 13090 | 5 |
| 221 | 20241206 | 150300 | 2097755940 | 13090 | 13150 | 13150 | 13090 | 201 |
| 222 | 20241206 | 150200 | 2095124090 | 13140 | 13140 | 13140 | 13140 | 54 |
| 223 | 20241206 | 150100 | 2094414530 | 13140 | 13130 | 13140 | 13130 | 15 |
| 224 | 20241206 | 150000 | 2094217440 | 13140 | 13120 | 13140 | 13120 | 273 |
| 225 | 20241206 | 145900 | 2090632090 | 13120 | 13120 | 13120 | 13120 | 6 |
| 226 | 20241206 | 145800 | 2090553370 | 13090 | 13080 | 13090 | 13080 | 193 |
| 227 | 20241206 | 145700 | 2088027010 | 13080 | 13090 | 13090 | 13080 | 64 |
| 228 | 20241206 | 145600 | 2087189550 | 13090 | 13120 | 13120 | 13090 | 42 |
| 229 | 20241206 | 145500 | 2086639710 | 13070 | 13070 | 13070 | 13070 | 0 |
| 230 | 20241206 | 145400 | 2086639710 | 13070 | 13070 | 13070 | 13060 | 745 |
| 231 | 20241206 | 145300 | 2076902850 | 13070 | 13070 | 13070 | 13070 | 0 |
| 232 | 20241206 | 145200 | 2076902850 | 13070 | 13050 | 13070 | 13050 | 39 |
| 233 | 20241206 | 145100 | 2076393820 | 13050 | 13050 | 13050 | 13050 | 21 |
| 234 | 20241206 | 145000 | 2076119770 | 13050 | 13040 | 13050 | 13040 | 28 |
| 235 | 20241206 | 144900 | 2075754640 | 13050 | 13050 | 13050 | 13050 | 13 |
| 236 | 20241206 | 144800 | 2075584990 | 13040 | 13040 | 13040 | 13040 | 703 |
| 237 | 20241206 | 144700 | 2066417870 | 13050 | 13060 | 13060 | 13040 | 494 |
| 238 | 20241206 | 144600 | 2059969770 | 13060 | 13060 | 13060 | 13060 | 189 |
| 239 | 20241206 | 144500 | 2057501430 | 13050 | 13050 | 13050 | 13050 | 50 |
| 240 | 20241206 | 144400 | 2056848930 | 13060 | 13060 | 13060 | 13060 | 11 |
| 241 | 20241206 | 144300 | 2056705270 | 13060 | 13050 | 13060 | 13040 | 1113 |
| 242 | 20241206 | 144200 | 2042179770 | 13060 | 13100 | 13100 | 13050 | 1021 |
| 243 | 20241206 | 144100 | 2028835460 | 13110 | 13110 | 13110 | 13090 | 156 |
| 244 | 20241206 | 144000 | 2026791600 | 13100 | 13120 | 13120 | 13100 | 426 |
| 245 | 20241206 | 143900 | 2021209690 | 13120 | 13120 | 13120 | 13120 | 1 |
| 246 | 20241206 | 143800 | 2021196570 | 13120 | 13120 | 13120 | 13120 | 204 |
| 247 | 20241206 | 143700 | 2018520090 | 13110 | 13110 | 13110 | 13110 | 10 |
| 248 | 20241206 | 143600 | 2018388990 | 13110 | 13110 | 13110 | 13110 | 11 |
| 249 | 20241206 | 143500 | 2018244780 | 13110 | 13110 | 13110 | 13110 | 114 |
| 250 | 20241206 | 143400 | 2016750240 | 13110 | 13100 | 13110 | 13100 | 112 |
| 251 | 20241206 | 143300 | 2015282920 | 13100 | 13110 | 13110 | 13100 | 211 |
| 252 | 20241206 | 143200 | 2012518710 | 13100 | 13100 | 13100 | 13100 | 50 |
| 253 | 20241206 | 143100 | 2011863710 | 13110 | 13100 | 13110 | 13100 | 32 |
| 254 | 20241206 | 143000 | 2011444490 | 13110 | 13100 | 13120 | 13100 | 182 |
| 255 | 20241206 | 142900 | 2009059980 | 13100 | 13120 | 13130 | 13100 | 86 |
| 256 | 20241206 | 142800 | 2007932000 | 13120 | 13120 | 13120 | 13120 | 111 |
| 257 | 20241206 | 142700 | 2006475680 | 13120 | 13110 | 13120 | 13110 | 67 |
| 258 | 20241206 | 142600 | 2005596810 | 13110 | 13110 | 13110 | 13100 | 190 |
| 259 | 20241206 | 142500 | 2003106260 | 13110 | 13100 | 13110 | 13100 | 176 |
| 260 | 20241206 | 142400 | 2000799500 | 13100 | 13100 | 13100 | 13100 | 48 |
| 261 | 20241206 | 142300 | 2000170700 | 13080 | 13070 | 13080 | 13070 | 317 |
| 262 | 20241206 | 142200 | 1996024810 | 13070 | 13060 | 13070 | 13060 | 567 |
| 263 | 20241206 | 142100 | 1988619580 | 13060 | 13060 | 13070 | 13060 | 142 |
| 264 | 20241206 | 142000 | 1986765050 | 13070 | 13070 | 13070 | 13070 | 160 |
| 265 | 20241206 | 141900 | 1984673850 | 13070 | 13050 | 13070 | 13050 | 35 |
| 266 | 20241206 | 141800 | 1984217080 | 13050 | 13040 | 13050 | 13040 | 502 |
| 267 | 20241206 | 141700 | 1977669150 | 13030 | 13030 | 13030 | 13030 | 36 |
| 268 | 20241206 | 141600 | 1977200070 | 13030 | 13020 | 13030 | 13020 | 1309 |
| 269 | 20241206 | 141500 | 1960154880 | 13020 | 13010 | 13020 | 13010 | 105 |
| 270 | 20241206 | 141400 | 1958788460 | 13010 | 13000 | 13010 | 13000 | 325 |
| 271 | 20241206 | 141300 | 1954562890 | 12990 | 12990 | 12990 | 12990 | 13 |
| 272 | 20241206 | 141200 | 1954394020 | 12990 | 12990 | 12990 | 12990 | 721 |
| 273 | 20241206 | 141100 | 1945028230 | 12990 | 12990 | 12990 | 12990 | 196 |
| 274 | 20241206 | 141000 | 1942482190 | 12990 | 12990 | 12990 | 12990 | 0 |
| 275 | 20241206 | 140900 | 1942482190 | 12990 | 12980 | 12990 | 12980 | 6 |
| 276 | 20241206 | 140800 | 1942404300 | 12980 | 12970 | 12980 | 12970 | 88 |
| 277 | 20241206 | 140700 | 1941262450 | 12970 | 12970 | 12970 | 12970 | 13 |
| 278 | 20241206 | 140600 | 1941093840 | 12970 | 12970 | 12980 | 12970 | 579 |
| 279 | 20241206 | 140500 | 1933578690 | 12980 | 12990 | 12990 | 12980 | 21 |
| 280 | 20241206 | 140400 | 1933306100 | 12980 | 12980 | 12980 | 12980 | 2 |
| 281 | 20241206 | 140300 | 1933280140 | 12980 | 12980 | 12980 | 12980 | 1 |
| 282 | 20241206 | 140200 | 1933267160 | 12980 | 12980 | 12980 | 12980 | 0 |
| 283 | 20241206 | 140100 | 1933267160 | 12980 | 12980 | 12980 | 12960 | 186 |
| 284 | 20241206 | 140000 | 1930852900 | 12990 | 12960 | 12990 | 12960 | 93 |
| 285 | 20241206 | 135900 | 1929644860 | 12980 | 12980 | 12980 | 12980 | 101 |
| 286 | 20241206 | 135800 | 1928333880 | 12980 | 12980 | 12980 | 12980 | 1 |
| 287 | 20241206 | 135700 | 1928320900 | 12980 | 12980 | 12980 | 12980 | 1 |
| 288 | 20241206 | 135600 | 1928307920 | 12980 | 12970 | 12980 | 12950 | 12 |
| 289 | 20241206 | 135500 | 1928152440 | 12970 | 12980 | 12980 | 12970 | 583 |
| 290 | 20241206 | 135400 | 1920590110 | 12980 | 13020 | 13020 | 12980 | 756 |
| 291 | 20241206 | 135300 | 1910773640 | 13020 | 13020 | 13020 | 13020 | 16 |
| 292 | 20241206 | 135200 | 1910565320 | 13020 | 13020 | 13020 | 13020 | 3 |
| 293 | 20241206 | 135100 | 1910526260 | 13020 | 13020 | 13020 | 13020 | 1 |
| 294 | 20241206 | 135000 | 1910513240 | 13020 | 13010 | 13020 | 13010 | 286 |
| 295 | 20241206 | 134900 | 1906792330 | 13010 | 13000 | 13010 | 13000 | 100 |
| 296 | 20241206 | 134800 | 1905492000 | 13010 | 12980 | 13010 | 12980 | 2375 |
| 297 | 20241206 | 134700 | 1874635760 | 12970 | 12950 | 12970 | 12950 | 2255 |
| 298 | 20241206 | 134600 | 1845405840 | 12940 | 12930 | 12940 | 12930 | 851 |
| 299 | 20241206 | 134500 | 1834397900 | 12930 | 12900 | 12930 | 12900 | 2 |
| 300 | 20241206 | 134400 | 1834372070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 301 | 20241206 | 134300 | 1834372070 | 12930 | 12930 | 12930 | 12930 | 13 |
| 302 | 20241206 | 134200 | 1834203980 | 12930 | 12930 | 12930 | 12930 | 21 |
| 303 | 20241206 | 134100 | 1833932450 | 12930 | 12920 | 12930 | 12890 | 534 |
| 304 | 20241206 | 134000 | 1827044450 | 12930 | 12930 | 12930 | 12930 | 1 |
| 305 | 20241206 | 133900 | 1827031520 | 12930 | 12930 | 12930 | 12930 | 4 |
| 306 | 20241206 | 133800 | 1826979800 | 12930 | 12930 | 12930 | 12930 | 68 |
| 307 | 20241206 | 133700 | 1826100560 | 12930 | 12930 | 12930 | 12930 | 74 |
| 308 | 20241206 | 133600 | 1825143740 | 12930 | 12900 | 12930 | 12900 | 1515 |
| 309 | 20241206 | 133500 | 1805578810 | 12910 | 12920 | 12920 | 12910 | 37 |
| 310 | 20241206 | 133400 | 1805101130 | 12920 | 12920 | 12920 | 12920 | 0 |
| 311 | 20241206 | 133300 | 1805101130 | 12920 | 12920 | 12920 | 12920 | 1 |
| 312 | 20241206 | 133200 | 1805088210 | 12920 | 12920 | 12920 | 12920 | 13 |
| 313 | 20241206 | 133100 | 1804920250 | 12920 | 12920 | 12920 | 12920 | 3 |
| 314 | 20241206 | 133000 | 1804881490 | 12920 | 12920 | 12920 | 12920 | 6 |
| 315 | 20241206 | 132900 | 1804803970 | 12920 | 12920 | 12920 | 12920 | 6 |
| 316 | 20241206 | 132800 | 1804726450 | 12920 | 12910 | 12920 | 12910 | 125 |
| 317 | 20241206 | 132700 | 1803112690 | 12920 | 12920 | 12920 | 12920 | 56 |
| 318 | 20241206 | 132600 | 1802389170 | 12920 | 12920 | 12920 | 12920 | 0 |
| 319 | 20241206 | 132500 | 1802389170 | 12920 | 12920 | 12940 | 12920 | 157 |
| 320 | 20241206 | 132400 | 1800360710 | 12920 | 12920 | 12920 | 12920 | 26 |
| 321 | 20241206 | 132300 | 1800024790 | 12920 | 12940 | 12940 | 12920 | 69 |
| 322 | 20241206 | 132200 | 1799133290 | 12940 | 12940 | 12940 | 12920 | 228 |
| 323 | 20241206 | 132100 | 1796186220 | 12940 | 12940 | 12940 | 12940 | 116 |
| 324 | 20241206 | 132000 | 1794685180 | 12950 | 12940 | 12950 | 12940 | 21 |
| 325 | 20241206 | 131900 | 1794413430 | 12940 | 12940 | 12940 | 12940 | 88 |
| 326 | 20241206 | 131800 | 1793274710 | 12940 | 12950 | 12950 | 12940 | 71 |
| 327 | 20241206 | 131700 | 1792355410 | 12950 | 12950 | 12950 | 12950 | 6 |
| 328 | 20241206 | 131600 | 1792277710 | 12930 | 12930 | 12930 | 12930 | 1 |
| 329 | 20241206 | 131500 | 1792264780 | 12930 | 12930 | 12940 | 12930 | 126 |
| 330 | 20241206 | 131400 | 1790635560 | 12930 | 12930 | 12940 | 12930 | 88 |
| 331 | 20241206 | 131300 | 1789497700 | 12950 | 12930 | 12950 | 12930 | 423 |
| 332 | 20241206 | 131200 | 1784028290 | 12930 | 12930 | 12930 | 12930 | 3 |
| 333 | 20241206 | 131100 | 1783989500 | 12920 | 12920 | 12920 | 12920 | 5 |
| 334 | 20241206 | 131000 | 1783924900 | 12920 | 12930 | 12930 | 12920 | 32 |
| 335 | 20241206 | 130900 | 1783511450 | 12920 | 12920 | 12920 | 12920 | 20 |
| 336 | 20241206 | 130800 | 1783253050 | 12930 | 12920 | 12930 | 12920 | 26 |
| 337 | 20241206 | 130700 | 1782917110 | 12920 | 12920 | 12920 | 12920 | 42 |
| 338 | 20241206 | 130600 | 1782374470 | 12900 | 12900 | 12900 | 12900 | 100 |
| 339 | 20241206 | 130500 | 1781084470 | 12920 | 12920 | 12920 | 12920 | 7 |
| 340 | 20241206 | 130400 | 1780994030 | 12920 | 12920 | 12920 | 12920 | 1 |
| 341 | 20241206 | 130300 | 1780981110 | 12930 | 12890 | 12930 | 12890 | 82 |
| 342 | 20241206 | 130200 | 1779924090 | 12890 | 12930 | 12930 | 12890 | 1626 |
| 343 | 20241206 | 130100 | 1758945410 | 12930 | 12930 | 12930 | 12930 | 13 |
| 344 | 20241206 | 130000 | 1758777320 | 12930 | 12930 | 12930 | 12930 | 9 |
| 345 | 20241206 | 125900 | 1758660950 | 12930 | 12930 | 12930 | 12930 | 0 |
| 346 | 20241206 | 125800 | 1758660950 | 12930 | 12930 | 12930 | 12930 | 4 |
| 347 | 20241206 | 125700 | 1758609230 | 12930 | 12910 | 12930 | 12910 | 163 |
| 348 | 20241206 | 125600 | 1756504860 | 12910 | 12930 | 12930 | 12910 | 277 |
| 349 | 20241206 | 125500 | 1752928750 | 12930 | 12930 | 12930 | 12930 | 2 |
| 350 | 20241206 | 125400 | 1752902890 | 12930 | 12930 | 12930 | 12930 | 16 |
| 351 | 20241206 | 125300 | 1752696010 | 12930 | 12940 | 12940 | 12910 | 542 |
| 352 | 20241206 | 125200 | 1745697090 | 12950 | 12950 | 12950 | 12950 | 1 |
| 353 | 20241206 | 125100 | 1745684140 | 12950 | 12950 | 12950 | 12950 | 7 |
| 354 | 20241206 | 125000 | 1745593490 | 12950 | 12950 | 12950 | 12950 | 2 |
| 355 | 20241206 | 124900 | 1745567590 | 12950 | 12950 | 12950 | 12950 | 51 |
| 356 | 20241206 | 124800 | 1744907140 | 12910 | 12920 | 12920 | 12910 | 228 |
| 357 | 20241206 | 124700 | 1741962550 | 12920 | 12930 | 12950 | 12920 | 124 |
| 358 | 20241206 | 124600 | 1740360110 | 12920 | 12920 | 12920 | 12920 | 137 |
| 359 | 20241206 | 124500 | 1738590070 | 12920 | 12950 | 12950 | 12920 | 983 |
| 360 | 20241206 | 124400 | 1725885700 | 12930 | 12950 | 12950 | 12930 | 31 |
| 361 | 20241206 | 124300 | 1725484850 | 12950 | 12950 | 12950 | 12950 | 0 |
| 362 | 20241206 | 124200 | 1725484850 | 12950 | 12950 | 12950 | 12950 | 1 |
| 363 | 20241206 | 124100 | 1725471900 | 12940 | 12950 | 12950 | 12940 | 1839 |
| 364 | 20241206 | 124000 | 1701658900 | 12960 | 12950 | 12960 | 12950 | 104 |
| 365 | 20241206 | 123900 | 1700312060 | 12950 | 12970 | 12970 | 12950 | 53 |
| 366 | 20241206 | 123800 | 1699625350 | 12970 | 12990 | 12990 | 12970 | 431 |
| 367 | 20241206 | 123700 | 1694035220 | 12990 | 12990 | 12990 | 12990 | 3 |
| 368 | 20241206 | 123600 | 1693996250 | 12990 | 12990 | 12990 | 12990 | 3 |
| 369 | 20241206 | 123500 | 1693957280 | 12990 | 12970 | 12990 | 12950 | 303 |
| 370 | 20241206 | 123400 | 1690032300 | 12990 | 12990 | 12990 | 12990 | 21 |
| 371 | 20241206 | 123300 | 1689759510 | 12990 | 12980 | 12990 | 12960 | 83 |
| 372 | 20241206 | 123200 | 1688681440 | 12990 | 12990 | 12990 | 12990 | 1 |
| 373 | 20241206 | 123100 | 1688668450 | 12990 | 12990 | 12990 | 12990 | 0 |
| 374 | 20241206 | 123000 | 1688668450 | 12990 | 12990 | 12990 | 12960 | 5 |
| 375 | 20241206 | 122900 | 1688603530 | 12970 | 12950 | 12970 | 12950 | 631 |
| 376 | 20241206 | 122800 | 1680426170 | 12950 | 12950 | 12950 | 12950 | 2 |
| 377 | 20241206 | 122700 | 1680400270 | 12960 | 12950 | 12960 | 12950 | 36 |
| 378 | 20241206 | 122600 | 1679933760 | 12970 | 12950 | 12970 | 12950 | 7 |
| 379 | 20241206 | 122500 | 1679843070 | 12970 | 12950 | 12970 | 12950 | 31 |
| 380 | 20241206 | 122400 | 1679441600 | 12950 | 12970 | 12970 | 12950 | 6 |
| 381 | 20241206 | 122300 | 1679363880 | 12950 | 12960 | 12970 | 12950 | 151 |
| 382 | 20241206 | 122200 | 1677408400 | 12970 | 12970 | 12970 | 12970 | 6 |
| 383 | 20241206 | 122100 | 1677330580 | 12970 | 12970 | 12970 | 12950 | 30 |
| 384 | 20241206 | 122000 | 1676941600 | 12970 | 12970 | 12970 | 12970 | 2 |
| 385 | 20241206 | 121900 | 1676915660 | 12970 | 12970 | 12970 | 12940 | 554 |
| 386 | 20241206 | 121800 | 1669743520 | 12940 | 12940 | 12960 | 12940 | 434 |
| 387 | 20241206 | 121700 | 1664122040 | 12950 | 12940 | 12950 | 12940 | 188 |
| 388 | 20241206 | 121600 | 1661689240 | 12950 | 12950 | 12950 | 12950 | 1 |
| 389 | 20241206 | 121500 | 1661676290 | 12950 | 12940 | 12950 | 12930 | 371 |
| 390 | 20241206 | 121400 | 1656875580 | 12950 | 12950 | 12950 | 12950 | 1 |
| 391 | 20241206 | 121300 | 1656862630 | 12950 | 12950 | 12950 | 12950 | 4 |
| 392 | 20241206 | 121200 | 1656810830 | 12950 | 12920 | 12950 | 12920 | 301 |
| 393 | 20241206 | 121100 | 1652921880 | 12920 | 12950 | 12950 | 12920 | 353 |
| 394 | 20241206 | 121000 | 1648357350 | 12950 | 12950 | 12950 | 12950 | 11 |
| 395 | 20241206 | 120900 | 1648214900 | 12950 | 12950 | 12950 | 12950 | 1 |
| 396 | 20241206 | 120800 | 1648201950 | 12950 | 12950 | 12950 | 12950 | 20 |
| 397 | 20241206 | 120700 | 1647942950 | 12950 | 12960 | 12960 | 12950 | 131 |
| 398 | 20241206 | 120600 | 1646245200 | 12960 | 12960 | 12960 | 12960 | 26 |
| 399 | 20241206 | 120500 | 1645908240 | 12940 | 12940 | 12940 | 12940 | 96 |
| 400 | 20241206 | 120400 | 1644666000 | 12940 | 12940 | 12940 | 12940 | 11 |
| 401 | 20241206 | 120300 | 1644523660 | 12880 | 12940 | 12940 | 12870 | 2345 |
| 402 | 20241206 | 120200 | 1614193090 | 12940 | 12930 | 12940 | 12930 | 12 |
| 403 | 20241206 | 120100 | 1614037850 | 12890 | 12940 | 12940 | 12890 | 266 |
| 404 | 20241206 | 120000 | 1610609060 | 12890 | 12890 | 12890 | 12890 | 10 |
| 405 | 20241206 | 115900 | 1610480160 | 12870 | 12880 | 12940 | 12870 | 167 |
| 406 | 20241206 | 115800 | 1608330180 | 12940 | 12920 | 12940 | 12870 | 639 |
| 407 | 20241206 | 115700 | 1600101390 | 12940 | 12920 | 12940 | 12860 | 581 |
| 408 | 20241206 | 115600 | 1592605860 | 12920 | 12920 | 12940 | 12910 | 1517 |
| 409 | 20241206 | 115500 | 1572993630 | 12930 | 12910 | 12930 | 12900 | 203 |
| 410 | 20241206 | 115400 | 1570374320 | 12930 | 12930 | 12930 | 12910 | 1134 |
| 411 | 20241206 | 115300 | 1555732730 | 12940 | 12960 | 12960 | 12940 | 98 |
| 412 | 20241206 | 115200 | 1554463730 | 12990 | 12960 | 12990 | 12960 | 42 |
| 413 | 20241206 | 115100 | 1553919170 | 12960 | 12990 | 12990 | 12960 | 119 |
| 414 | 20241206 | 115000 | 1552375170 | 12990 | 13000 | 13000 | 12990 | 49 |
| 415 | 20241206 | 114900 | 1551738610 | 13010 | 13010 | 13010 | 13010 | 11 |
| 416 | 20241206 | 114800 | 1551595500 | 13010 | 13010 | 13010 | 13010 | 33 |
| 417 | 20241206 | 114700 | 1551166170 | 13020 | 13030 | 13040 | 13020 | 78 |
| 418 | 20241206 | 114600 | 1550150180 | 13040 | 13020 | 13040 | 13020 | 41 |
| 419 | 20241206 | 114500 | 1549616340 | 13040 | 13030 | 13040 | 13030 | 230 |
| 420 | 20241206 | 114400 | 1546619130 | 13030 | 13010 | 13040 | 13010 | 1242 |
| 421 | 20241206 | 114300 | 1530439720 | 13020 | 13020 | 13020 | 13020 | 1 |
| 422 | 20241206 | 114200 | 1530426700 | 13020 | 12980 | 13020 | 12980 | 2 |
| 423 | 20241206 | 114100 | 1530400700 | 13020 | 13020 | 13020 | 13020 | 16 |
| 424 | 20241206 | 114000 | 1530192380 | 13040 | 13040 | 13040 | 13040 | 0 |
| 425 | 20241206 | 113900 | 1530192380 | 13040 | 12990 | 13040 | 12960 | 650 |
| 426 | 20241206 | 113800 | 1521764100 | 12980 | 13060 | 13060 | 12980 | 410 |
| 427 | 20241206 | 113700 | 1516438260 | 13020 | 13020 | 13020 | 13020 | 33 |
| 428 | 20241206 | 113600 | 1516008600 | 13030 | 13060 | 13070 | 13030 | 87 |
| 429 | 20241206 | 113500 | 1514873630 | 13060 | 13050 | 13060 | 13050 | 98 |
| 430 | 20241206 | 113400 | 1513594150 | 13060 | 13050 | 13060 | 13050 | 7 |
| 431 | 20241206 | 113300 | 1513502780 | 13050 | 13050 | 13050 | 13050 | 580 |
| 432 | 20241206 | 113200 | 1505933780 | 13050 | 13050 | 13050 | 13050 | 5 |
| 433 | 20241206 | 113100 | 1505868530 | 13050 | 13030 | 13050 | 13030 | 152 |
| 434 | 20241206 | 113000 | 1503887950 | 13030 | 13020 | 13030 | 13020 | 100 |
| 435 | 20241206 | 112900 | 1502585620 | 13020 | 12970 | 13020 | 12970 | 2465 |
| 436 | 20241206 | 112800 | 1470539500 | 12970 | 12980 | 12980 | 12970 | 617 |
| 437 | 20241206 | 112700 | 1462533200 | 12980 | 12980 | 12980 | 12980 | 234 |
| 438 | 20241206 | 112600 | 1459495880 | 12990 | 12990 | 12990 | 12990 | 1 |
| 439 | 20241206 | 112500 | 1459482890 | 13000 | 13000 | 13000 | 13000 | 18 |
| 440 | 20241206 | 112400 | 1459248890 | 13000 | 12990 | 13000 | 12990 | 1026 |
| 441 | 20241206 | 112300 | 1445921120 | 12990 | 12980 | 12990 | 12970 | 694 |
| 442 | 20241206 | 112200 | 1436913620 | 12980 | 12970 | 12980 | 12970 | 197 |
| 443 | 20241206 | 112100 | 1434358300 | 12970 | 12970 | 12970 | 12970 | 46 |
| 444 | 20241206 | 112000 | 1433761680 | 12980 | 12970 | 12980 | 12970 | 188 |
| 445 | 20241206 | 111900 | 1431323290 | 12970 | 12970 | 12970 | 12960 | 294 |
| 446 | 20241206 | 111800 | 1427511610 | 12970 | 12930 | 12970 | 12930 | 2484 |
| 447 | 20241206 | 111700 | 1395337740 | 12930 | 12900 | 12930 | 12900 | 26 |
| 448 | 20241206 | 111600 | 1395002280 | 12930 | 12930 | 12930 | 12930 | 1 |
| 449 | 20241206 | 111500 | 1394989350 | 12900 | 12930 | 12930 | 12900 | 453 |
| 450 | 20241206 | 111400 | 1389144020 | 12930 | 12940 | 12940 | 12930 | 47 |
| 451 | 20241206 | 111300 | 1388536300 | 12940 | 12950 | 12960 | 12940 | 6 |
| 452 | 20241206 | 111200 | 1388458600 | 12950 | 12940 | 12950 | 12880 | 387 |
| 453 | 20241206 | 111100 | 1383461270 | 12960 | 12930 | 12960 | 12870 | 586 |
| 454 | 20241206 | 111000 | 1375917330 | 12870 | 12870 | 12930 | 12870 | 881 |
| 455 | 20241206 | 110900 | 1364572530 | 12930 | 12950 | 12950 | 12860 | 683 |
| 456 | 20241206 | 110800 | 1355769200 | 12980 | 12970 | 12980 | 12970 | 71 |
| 457 | 20241206 | 110700 | 1354848130 | 12970 | 12950 | 12970 | 12910 | 452 |
| 458 | 20241206 | 110600 | 1348997080 | 12940 | 12930 | 12940 | 12930 | 53 |
| 459 | 20241206 | 110500 | 1348311360 | 12930 | 12910 | 12930 | 12910 | 975 |
| 460 | 20241206 | 110400 | 1335711600 | 12920 | 12860 | 12920 | 12860 | 42 |
| 461 | 20241206 | 110300 | 1335171420 | 12930 | 12930 | 12930 | 12930 | 1 |
| 462 | 20241206 | 110200 | 1335158490 | 12850 | 12890 | 12900 | 12840 | 2394 |
| 463 | 20241206 | 110100 | 1304351310 | 12860 | 12860 | 12890 | 12860 | 38 |
| 464 | 20241206 | 110000 | 1303862600 | 12860 | 12840 | 12860 | 12790 | 2138 |
| 465 | 20241206 | 105900 | 1276423720 | 12790 | 12840 | 12840 | 12790 | 34 |
| 466 | 20241206 | 105800 | 1275988160 | 12840 | 12780 | 12860 | 12780 | 2366 |
| 467 | 20241206 | 105700 | 1245586270 | 12840 | 12780 | 12840 | 12780 | 1433 |
| 468 | 20241206 | 105600 | 1227228930 | 12780 | 12830 | 12840 | 12770 | 3248 |
| 469 | 20241206 | 105500 | 1185603850 | 12830 | 12830 | 12830 | 12820 | 936 |
| 470 | 20241206 | 105400 | 1173595010 | 12830 | 12830 | 12840 | 12820 | 1280 |
| 471 | 20241206 | 105300 | 1157165480 | 12850 | 12880 | 12880 | 12850 | 13 |
| 472 | 20241206 | 105200 | 1156998100 | 12890 | 12890 | 12890 | 12890 | 50 |
| 473 | 20241206 | 105100 | 1156353600 | 12890 | 12890 | 12900 | 12810 | 3176 |
| 474 | 20241206 | 105000 | 1115612730 | 12900 | 12900 | 12900 | 12890 | 27 |
| 475 | 20241206 | 104900 | 1115264490 | 12900 | 12910 | 12910 | 12820 | 3870 |
| 476 | 20241206 | 104800 | 1065405210 | 12910 | 12930 | 12950 | 12910 | 353 |
| 477 | 20241206 | 104700 | 1060842820 | 12930 | 12930 | 12930 | 12930 | 290 |
| 478 | 20241206 | 104600 | 1057093120 | 12930 | 12930 | 12930 | 12930 | 14 |
| 479 | 20241206 | 104500 | 1056912100 | 12930 | 12950 | 12950 | 12900 | 2731 |
| 480 | 20241206 | 104400 | 1021640230 | 12950 | 12960 | 12960 | 12950 | 615 |
| 481 | 20241206 | 104300 | 1013670810 | 12950 | 12990 | 12990 | 12950 | 1726 |
| 482 | 20241206 | 104200 | 991315510 | 12960 | 12970 | 12970 | 12960 | 103 |
| 483 | 20241206 | 104100 | 989980100 | 13010 | 12980 | 13010 | 12970 | 962 |
| 484 | 20241206 | 104000 | 977501920 | 12990 | 13010 | 13010 | 12980 | 1371 |
| 485 | 20241206 | 103900 | 959694040 | 13010 | 13010 | 13010 | 13000 | 320 |
| 486 | 20241206 | 103800 | 955532840 | 13000 | 13020 | 13020 | 13000 | 1095 |
| 487 | 20241206 | 103700 | 941289100 | 13020 | 13020 | 13020 | 13020 | 51 |
| 488 | 20241206 | 103600 | 940625080 | 13020 | 13040 | 13040 | 13020 | 105 |
| 489 | 20241206 | 103500 | 939256200 | 13040 | 13040 | 13040 | 13040 | 176 |
| 490 | 20241206 | 103400 | 936961160 | 13070 | 13030 | 13070 | 13010 | 720 |
| 491 | 20241206 | 103300 | 927574910 | 13050 | 13050 | 13050 | 13050 | 20 |
| 492 | 20241206 | 103200 | 927313910 | 13060 | 13020 | 13060 | 13020 | 694 |
| 493 | 20241206 | 103100 | 918262270 | 13050 | 13000 | 13050 | 13000 | 484 |
| 494 | 20241206 | 103000 | 911957770 | 13010 | 13010 | 13020 | 13000 | 2197 |
| 495 | 20241206 | 102900 | 883376360 | 13010 | 13020 | 13020 | 13010 | 544 |
| 496 | 20241206 | 102800 | 876295400 | 13020 | 13020 | 13020 | 13020 | 2 |
| 497 | 20241206 | 102700 | 876269360 | 13010 | 13010 | 13010 | 13010 | 343 |
| 498 | 20241206 | 102600 | 871806930 | 13010 | 13010 | 13010 | 13010 | 64 |
| 499 | 20241206 | 102500 | 870974290 | 13060 | 13000 | 13060 | 13000 | 411 |
| 500 | 20241206 | 102400 | 865631220 | 13000 | 13010 | 13060 | 13000 | 1007 |
| 501 | 20241206 | 102300 | 852528190 | 13010 | 13080 | 13080 | 13000 | 1058 |
| 502 | 20241206 | 102200 | 838747140 | 13080 | 13050 | 13080 | 13000 | 1953 |
| 503 | 20241206 | 102100 | 813308680 | 13050 | 13050 | 13050 | 13040 | 583 |
| 504 | 20241206 | 102000 | 805700850 | 13050 | 13070 | 13080 | 13020 | 1263 |
| 505 | 20241206 | 101900 | 789213300 | 13080 | 13100 | 13100 | 13080 | 1055 |
| 506 | 20241206 | 101800 | 775405690 | 13100 | 13100 | 13110 | 13090 | 965 |
| 507 | 20241206 | 101700 | 762766810 | 13110 | 13110 | 13110 | 13110 | 3 |
| 508 | 20241206 | 101600 | 762727480 | 13110 | 13110 | 13110 | 13100 | 1235 |
| 509 | 20241206 | 101500 | 746547010 | 13110 | 13110 | 13120 | 13110 | 377 |
| 510 | 20241206 | 101400 | 741604030 | 13110 | 13110 | 13110 | 13110 | 207 |
| 511 | 20241206 | 101300 | 738890260 | 13110 | 13120 | 13120 | 13110 | 1088 |
| 512 | 20241206 | 101200 | 724622300 | 13120 | 13140 | 13140 | 13120 | 2577 |
| 513 | 20241206 | 101100 | 690766990 | 13140 | 13150 | 13150 | 13140 | 597 |
| 514 | 20241206 | 101000 | 682917290 | 13160 | 13160 | 13160 | 13160 | 40 |
| 515 | 20241206 | 100900 | 682390890 | 13180 | 13180 | 13180 | 13180 | 3 |
| 516 | 20241206 | 100800 | 682351350 | 13190 | 13190 | 13190 | 13190 | 3 |
| 517 | 20241206 | 100700 | 682311780 | 13190 | 13190 | 13190 | 13190 | 60 |
| 518 | 20241206 | 100600 | 681520380 | 13190 | 13190 | 13190 | 13190 | 109 |
| 519 | 20241206 | 100500 | 680082670 | 13190 | 13150 | 13190 | 13150 | 358 |
| 520 | 20241206 | 100400 | 675374930 | 13150 | 13160 | 13160 | 13150 | 270 |
| 521 | 20241206 | 100300 | 671822980 | 13160 | 13190 | 13190 | 13160 | 350 |
| 522 | 20241206 | 100200 | 667216310 | 13160 | 13160 | 13160 | 13160 | 10 |
| 523 | 20241206 | 100100 | 667084710 | 13190 | 13170 | 13190 | 13170 | 1649 |
| 524 | 20241206 | 100000 | 645353480 | 13150 | 13140 | 13170 | 13140 | 1177 |
| 525 | 20241206 | 095900 | 629877510 | 13150 | 13160 | 13160 | 13150 | 847 |
| 526 | 20241206 | 095800 | 618739160 | 13160 | 13160 | 13160 | 13160 | 347 |
| 527 | 20241206 | 095700 | 614172640 | 13160 | 13160 | 13160 | 13160 | 249 |
| 528 | 20241206 | 095600 | 610895800 | 13160 | 13170 | 13170 | 13160 | 243 |
| 529 | 20241206 | 095500 | 607697270 | 13170 | 13170 | 13170 | 13170 | 355 |
| 530 | 20241206 | 095400 | 603021920 | 13180 | 13190 | 13190 | 13170 | 2769 |
| 531 | 20241206 | 095300 | 566521760 | 13190 | 13200 | 13200 | 13190 | 316 |
| 532 | 20241206 | 095200 | 562353630 | 13200 | 13200 | 13200 | 13200 | 5 |
| 533 | 20241206 | 095100 | 562287630 | 13200 | 13210 | 13210 | 13200 | 101 |
| 534 | 20241206 | 095000 | 560954420 | 13200 | 13200 | 13200 | 13200 | 259 |
| 535 | 20241206 | 094900 | 557535620 | 13190 | 13220 | 13220 | 13190 | 595 |
| 536 | 20241206 | 094800 | 549681090 | 13220 | 13220 | 13220 | 13220 | 3 |
| 537 | 20241206 | 094700 | 549641430 | 13200 | 13200 | 13200 | 13200 | 0 |
| 538 | 20241206 | 094600 | 549641430 | 13200 | 13250 | 13260 | 13200 | 728 |
| 539 | 20241206 | 094500 | 539994970 | 13240 | 13200 | 13240 | 13200 | 271 |
| 540 | 20241206 | 094400 | 536409930 | 13200 | 13200 | 13200 | 13200 | 200 |
| 541 | 20241206 | 094300 | 533769930 | 13200 | 13200 | 13200 | 13200 | 2 |
| 542 | 20241206 | 094200 | 533743530 | 13230 | 13200 | 13230 | 13200 | 364 |
| 543 | 20241206 | 094100 | 528933590 | 13220 | 13220 | 13220 | 13220 | 51 |
| 544 | 20241206 | 094000 | 528259370 | 13230 | 13200 | 13230 | 13200 | 106 |
| 545 | 20241206 | 093900 | 526857080 | 13230 | 13230 | 13230 | 13220 | 99 |
| 546 | 20241206 | 093800 | 525547390 | 13230 | 13170 | 13230 | 13170 | 4 |
| 547 | 20241206 | 093700 | 525494650 | 13170 | 13180 | 13180 | 13170 | 717 |
| 548 | 20241206 | 093600 | 516049460 | 13170 | 13200 | 13200 | 13170 | 267 |
| 549 | 20241206 | 093500 | 512527410 | 13240 | 13170 | 13240 | 13170 | 3 |
| 550 | 20241206 | 093400 | 512487760 | 13170 | 13200 | 13250 | 13170 | 652 |
| 551 | 20241206 | 093300 | 503883570 | 13160 | 13150 | 13200 | 13150 | 192 |
| 552 | 20241206 | 093200 | 501356770 | 13200 | 13180 | 13200 | 13160 | 2843 |
| 553 | 20241206 | 093100 | 463878480 | 13180 | 13190 | 13220 | 13180 | 2135 |
| 554 | 20241206 | 093000 | 435734480 | 13190 | 13190 | 13190 | 13190 | 53 |
| 555 | 20241206 | 092900 | 435035410 | 13190 | 13260 | 13260 | 13190 | 938 |
| 556 | 20241206 | 092800 | 422647870 | 13240 | 13250 | 13250 | 13230 | 197 |
| 557 | 20241206 | 092700 | 420039700 | 13260 | 13260 | 13260 | 13240 | 168 |
| 558 | 20241206 | 092600 | 417813590 | 13260 | 13280 | 13280 | 13260 | 531 |
| 559 | 20241206 | 092500 | 410769280 | 13280 | 13280 | 13280 | 13280 | 7 |
| 560 | 20241206 | 092400 | 410676320 | 13280 | 13270 | 13280 | 13270 | 921 |
| 561 | 20241206 | 092300 | 398447700 | 13270 | 13250 | 13270 | 13240 | 1622 |
| 562 | 20241206 | 092200 | 376942730 | 13250 | 13250 | 13250 | 13240 | 1637 |
| 563 | 20241206 | 092100 | 355256480 | 13250 | 13260 | 13260 | 13200 | 106 |
| 564 | 20241206 | 092000 | 353852160 | 13200 | 13230 | 13250 | 13200 | 982 |
| 565 | 20241206 | 091900 | 340846920 | 13190 | 13190 | 13190 | 13190 | 480 |
| 566 | 20241206 | 091800 | 334515720 | 13190 | 13230 | 13230 | 13190 | 15 |
| 567 | 20241206 | 091700 | 334317470 | 13180 | 13170 | 13220 | 13170 | 1830 |
| 568 | 20241206 | 091600 | 310187540 | 13170 | 13200 | 13200 | 13170 | 262 |
| 569 | 20241206 | 091500 | 306730480 | 13230 | 13230 | 13230 | 13230 | 259 |
| 570 | 20241206 | 091400 | 303303910 | 13230 | 13210 | 13230 | 13210 | 15 |
| 571 | 20241206 | 091300 | 303105500 | 13230 | 13190 | 13230 | 13160 | 794 |
| 572 | 20241206 | 091200 | 292635190 | 13160 | 13160 | 13160 | 13140 | 2765 |
| 573 | 20241206 | 091100 | 256251770 | 13160 | 13170 | 13170 | 13140 | 1561 |
| 574 | 20241206 | 091000 | 235704850 | 13170 | 13210 | 13210 | 13170 | 1351 |
| 575 | 20241206 | 090900 | 217875740 | 13210 | 13200 | 13220 | 13200 | 939 |
| 576 | 20241206 | 090800 | 205473190 | 13190 | 13240 | 13240 | 13190 | 1039 |
| 577 | 20241206 | 090700 | 191749540 | 13180 | 13210 | 13250 | 13180 | 1672 |
| 578 | 20241206 | 090600 | 169638200 | 13210 | 13220 | 13250 | 13170 | 2694 |
| 579 | 20241206 | 090500 | 134040120 | 13220 | 13220 | 13260 | 13220 | 734 |
| 580 | 20241206 | 090400 | 124335000 | 13280 | 13300 | 13300 | 13220 | 1040 |
| 581 | 20241206 | 090300 | 110532120 | 13310 | 13300 | 13320 | 13300 | 325 |
| 582 | 20241206 | 090200 | 106207770 | 13340 | 13290 | 13340 | 13270 | 1996 |
| 583 | 20241206 | 090100 | 79635700 | 13290 | 13390 | 13430 | 13290 | 424 |
| 584 | 20241206 | 090000 | 73967570 | 13430 | 13150 | 13430 | 13150 | 5599 |