31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 184300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 2468 |
| 3 | 20241206 | 184200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 4 | 20241206 | 184100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 5 | 20241206 | 184000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 6 | 20241206 | 183900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 7 | 20241206 | 183800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 8 | 20241206 | 183700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 9 | 20241206 | 183600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 10 | 20241206 | 183500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 11 | 20241206 | 183400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 12 | 20241206 | 183300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 13 | 20241206 | 183200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 14 | 20241206 | 183100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 15 | 20241206 | 183000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 16 | 20241206 | 182900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 17 | 20241206 | 182800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 18 | 20241206 | 182700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 19 | 20241206 | 182600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 20 | 20241206 | 182500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 21 | 20241206 | 182400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 22 | 20241206 | 182300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 23 | 20241206 | 182200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 24 | 20241206 | 182100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 25 | 20241206 | 182000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 26 | 20241206 | 181900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 27 | 20241206 | 181800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 28 | 20241206 | 181700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 29 | 20241206 | 181600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 30 | 20241206 | 181500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 31 | 20241206 | 181400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 32 | 20241206 | 181300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 2468 |
| 33 | 20241206 | 181200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 34 | 20241206 | 181100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 35 | 20241206 | 181000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 36 | 20241206 | 180900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 37 | 20241206 | 180800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 38 | 20241206 | 180700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 39 | 20241206 | 180600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 40 | 20241206 | 180500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 41 | 20241206 | 180400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 42 | 20241206 | 180300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 43 | 20241206 | 180200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 44 | 20241206 | 180100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 45 | 20241206 | 180000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 46 | 20241206 | 175900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 47 | 20241206 | 175800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 48 | 20241206 | 175700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 49 | 20241206 | 175600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 50 | 20241206 | 175500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 51 | 20241206 | 175400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 52 | 20241206 | 175300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 53 | 20241206 | 175200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 54 | 20241206 | 175100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 55 | 20241206 | 175000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 56 | 20241206 | 174900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 57 | 20241206 | 174800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 58 | 20241206 | 174700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 59 | 20241206 | 174600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 60 | 20241206 | 174500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 61 | 20241206 | 174400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 62 | 20241206 | 174300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 2468 |
| 63 | 20241206 | 174200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 64 | 20241206 | 174100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 65 | 20241206 | 174000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 66 | 20241206 | 173900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 67 | 20241206 | 173800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 68 | 20241206 | 173700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 69 | 20241206 | 173600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 70 | 20241206 | 173500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 71 | 20241206 | 173400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 72 | 20241206 | 173300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 73 | 20241206 | 173200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 74 | 20241206 | 173100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 75 | 20241206 | 173000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 76 | 20241206 | 172900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 77 | 20241206 | 172800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 78 | 20241206 | 172700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 79 | 20241206 | 172600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 80 | 20241206 | 172500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 81 | 20241206 | 172400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 82 | 20241206 | 172300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 83 | 20241206 | 172200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 84 | 20241206 | 172100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 85 | 20241206 | 172000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 86 | 20241206 | 171900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 87 | 20241206 | 171800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 88 | 20241206 | 171700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 89 | 20241206 | 171600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 90 | 20241206 | 171500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 91 | 20241206 | 171400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 92 | 20241206 | 171300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 2468 |
| 93 | 20241206 | 171200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 94 | 20241206 | 171100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 95 | 20241206 | 171000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 96 | 20241206 | 170900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 97 | 20241206 | 170800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 98 | 20241206 | 170700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 99 | 20241206 | 170600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 100 | 20241206 | 170500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 101 | 20241206 | 170400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 102 | 20241206 | 170300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 103 | 20241206 | 170200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 104 | 20241206 | 170100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 105 | 20241206 | 170000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 106 | 20241206 | 165900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 107 | 20241206 | 165800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 108 | 20241206 | 165700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 109 | 20241206 | 165600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 110 | 20241206 | 165500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 111 | 20241206 | 165400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 112 | 20241206 | 165300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 113 | 20241206 | 165200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 114 | 20241206 | 165100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 115 | 20241206 | 165000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 116 | 20241206 | 164900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 117 | 20241206 | 164800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 118 | 20241206 | 164700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 119 | 20241206 | 164600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 120 | 20241206 | 164500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 121 | 20241206 | 164400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 122 | 20241206 | 164300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 2468 |
| 123 | 20241206 | 164200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 124 | 20241206 | 164100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 125 | 20241206 | 164000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 126 | 20241206 | 163900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 127 | 20241206 | 163800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 128 | 20241206 | 163700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 129 | 20241206 | 163600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 130 | 20241206 | 163500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 131 | 20241206 | 163400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 132 | 20241206 | 163300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 133 | 20241206 | 163200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 134 | 20241206 | 163100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 135 | 20241206 | 163000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 136 | 20241206 | 162900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 137 | 20241206 | 162800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 138 | 20241206 | 162700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 139 | 20241206 | 162600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 140 | 20241206 | 162500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 141 | 20241206 | 162400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 142 | 20241206 | 162300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 143 | 20241206 | 162200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 144 | 20241206 | 162100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 145 | 20241206 | 162000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 146 | 20241206 | 161900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 147 | 20241206 | 161800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 148 | 20241206 | 161700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 149 | 20241206 | 161600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 150 | 20241206 | 161500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 151 | 20241206 | 161400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 152 | 20241206 | 161300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 2468 |
| 153 | 20241206 | 161200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 154 | 20241206 | 161100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 155 | 20241206 | 161000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 156 | 20241206 | 160900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 157 | 20241206 | 160800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 158 | 20241206 | 160700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 159 | 20241206 | 160600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 160 | 20241206 | 160500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 161 | 20241206 | 160400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 162 | 20241206 | 160300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 163 | 20241206 | 160200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 164 | 20241206 | 160100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 165 | 20241206 | 160000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 166 | 20241206 | 155900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 167 | 20241206 | 155800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 168 | 20241206 | 155700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 169 | 20241206 | 155600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 170 | 20241206 | 155500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 171 | 20241206 | 155400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 172 | 20241206 | 155300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 173 | 20241206 | 155200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 174 | 20241206 | 155100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 175 | 20241206 | 155000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 176 | 20241206 | 154900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 177 | 20241206 | 154800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 178 | 20241206 | 154700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 179 | 20241206 | 154600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 180 | 20241206 | 154500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 181 | 20241206 | 154400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 182 | 20241206 | 154300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 2468 |
| 183 | 20241206 | 154200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 184 | 20241206 | 154100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 185 | 20241206 | 154000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 186 | 20241206 | 153900 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 187 | 20241206 | 153800 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 188 | 20241206 | 153700 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 189 | 20241206 | 153600 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 190 | 20241206 | 153500 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 191 | 20241206 | 153400 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 192 | 20241206 | 153300 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 193 | 20241206 | 153200 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 194 | 20241206 | 153100 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 195 | 20241206 | 153000 | 1599639220 | 11000 | 11000 | 11000 | 11000 | 2468 |
| 196 | 20241206 | 152900 | 1572491220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 197 | 20241206 | 152800 | 1572491220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 198 | 20241206 | 152700 | 1572491220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 199 | 20241206 | 152600 | 1572491220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 200 | 20241206 | 152500 | 1572491220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 201 | 20241206 | 152400 | 1572491220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 202 | 20241206 | 152300 | 1572491220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 203 | 20241206 | 152200 | 1572491220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 204 | 20241206 | 152100 | 1572491220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 205 | 20241206 | 152000 | 1572491220 | 11000 | 11000 | 11000 | 11000 | 0 |
| 206 | 20241206 | 151900 | 1572491220 | 11000 | 10980 | 11000 | 10980 | 278 |
| 207 | 20241206 | 151800 | 1569435730 | 10980 | 10980 | 10980 | 10980 | 31 |
| 208 | 20241206 | 151700 | 1569095350 | 10980 | 10980 | 10980 | 10980 | 7 |
| 209 | 20241206 | 151600 | 1569018490 | 10970 | 10950 | 10970 | 10940 | 52 |
| 210 | 20241206 | 151500 | 1568448100 | 10950 | 10950 | 10950 | 10950 | 382 |
| 211 | 20241206 | 151400 | 1564265200 | 10950 | 10930 | 10950 | 10930 | 97 |
| 212 | 20241206 | 151300 | 1563204970 | 10940 | 10940 | 10940 | 10940 | 1 |
| 213 | 20241206 | 151200 | 1563194030 | 10950 | 10950 | 10950 | 10940 | 265 |
| 214 | 20241206 | 151100 | 1560293710 | 10950 | 10950 | 10950 | 10950 | 50 |
| 215 | 20241206 | 151000 | 1559746210 | 10970 | 10940 | 10970 | 10940 | 127 |
| 216 | 20241206 | 150900 | 1558356800 | 10970 | 10980 | 10980 | 10970 | 425 |
| 217 | 20241206 | 150800 | 1553691640 | 11000 | 10990 | 11000 | 10990 | 143 |
| 218 | 20241206 | 150700 | 1552120050 | 10990 | 11020 | 11020 | 10990 | 178 |
| 219 | 20241206 | 150600 | 1550162350 | 11020 | 11020 | 11020 | 11020 | 1 |
| 220 | 20241206 | 150500 | 1550151330 | 11020 | 10990 | 11020 | 10990 | 83 |
| 221 | 20241206 | 150400 | 1549239130 | 10990 | 10990 | 10990 | 10990 | 210 |
| 222 | 20241206 | 150300 | 1546931230 | 10990 | 11020 | 11020 | 10990 | 298 |
| 223 | 20241206 | 150200 | 1543656180 | 11030 | 11030 | 11030 | 11030 | 126 |
| 224 | 20241206 | 150100 | 1542266400 | 11030 | 11010 | 11030 | 11010 | 292 |
| 225 | 20241206 | 150000 | 1539048500 | 11020 | 10980 | 11020 | 10980 | 453 |
| 226 | 20241206 | 145900 | 1534056700 | 10980 | 11010 | 11030 | 10980 | 352 |
| 227 | 20241206 | 145800 | 1530176850 | 11000 | 10960 | 11000 | 10930 | 453 |
| 228 | 20241206 | 145700 | 1525200320 | 10980 | 10920 | 10980 | 10920 | 165 |
| 229 | 20241206 | 145600 | 1523396380 | 10920 | 10930 | 10960 | 10920 | 81 |
| 230 | 20241206 | 145500 | 1522509620 | 10930 | 10930 | 10930 | 10930 | 130 |
| 231 | 20241206 | 145400 | 1521088720 | 10970 | 10970 | 10970 | 10970 | 137 |
| 232 | 20241206 | 145300 | 1519585830 | 10920 | 10920 | 10960 | 10920 | 362 |
| 233 | 20241206 | 145200 | 1515625570 | 10920 | 10950 | 10950 | 10920 | 40 |
| 234 | 20241206 | 145100 | 1515188410 | 10950 | 10950 | 10950 | 10950 | 7 |
| 235 | 20241206 | 145000 | 1515111760 | 10960 | 10930 | 10960 | 10920 | 229 |
| 236 | 20241206 | 144900 | 1512606680 | 10930 | 10930 | 10930 | 10930 | 30 |
| 237 | 20241206 | 144800 | 1512278780 | 10920 | 10930 | 10930 | 10920 | 527 |
| 238 | 20241206 | 144700 | 1506522720 | 10970 | 10930 | 10970 | 10930 | 267 |
| 239 | 20241206 | 144600 | 1503604030 | 10930 | 10920 | 10940 | 10920 | 51 |
| 240 | 20241206 | 144500 | 1503046350 | 10930 | 10930 | 10930 | 10930 | 438 |
| 241 | 20241206 | 144400 | 1498259010 | 10930 | 10930 | 10940 | 10930 | 627 |
| 242 | 20241206 | 144300 | 1491405890 | 10930 | 10950 | 10950 | 10930 | 4 |
| 243 | 20241206 | 144200 | 1491362150 | 10970 | 10940 | 10970 | 10920 | 220 |
| 244 | 20241206 | 144100 | 1488955310 | 10930 | 10930 | 10930 | 10930 | 15 |
| 245 | 20241206 | 144000 | 1488791360 | 10930 | 10940 | 10940 | 10930 | 637 |
| 246 | 20241206 | 143900 | 1481827830 | 10940 | 10960 | 10960 | 10940 | 204 |
| 247 | 20241206 | 143800 | 1479594720 | 10970 | 10970 | 10970 | 10960 | 199 |
| 248 | 20241206 | 143700 | 1477411990 | 10980 | 10960 | 10980 | 10960 | 70 |
| 249 | 20241206 | 143600 | 1476644590 | 10960 | 10960 | 10960 | 10960 | 107 |
| 250 | 20241206 | 143500 | 1475471870 | 10960 | 10980 | 10980 | 10960 | 150 |
| 251 | 20241206 | 143400 | 1473825290 | 10980 | 10970 | 10980 | 10970 | 50 |
| 252 | 20241206 | 143300 | 1473276350 | 10990 | 11000 | 11000 | 10990 | 121 |
| 253 | 20241206 | 143200 | 1471946190 | 10990 | 10970 | 11020 | 10970 | 519 |
| 254 | 20241206 | 143100 | 1466240660 | 10970 | 10980 | 10980 | 10970 | 99 |
| 255 | 20241206 | 143000 | 1465153840 | 10990 | 10990 | 10990 | 10980 | 293 |
| 256 | 20241206 | 142900 | 1461934300 | 10990 | 10990 | 10990 | 10990 | 7 |
| 257 | 20241206 | 142800 | 1461857370 | 11000 | 11000 | 11000 | 11000 | 49 |
| 258 | 20241206 | 142700 | 1461318370 | 11000 | 11010 | 11030 | 11000 | 277 |
| 259 | 20241206 | 142600 | 1458267650 | 11010 | 11000 | 11010 | 11000 | 435 |
| 260 | 20241206 | 142500 | 1453481350 | 11030 | 11000 | 11030 | 10990 | 840 |
| 261 | 20241206 | 142400 | 1444238060 | 11000 | 10990 | 11020 | 10980 | 504 |
| 262 | 20241206 | 142300 | 1438693320 | 10980 | 10910 | 10990 | 10910 | 669 |
| 263 | 20241206 | 142200 | 1431352540 | 10910 | 10890 | 10950 | 10890 | 316 |
| 264 | 20241206 | 142100 | 1427897970 | 10890 | 10870 | 10890 | 10870 | 261 |
| 265 | 20241206 | 142000 | 1425057950 | 10860 | 10860 | 10860 | 10860 | 151 |
| 266 | 20241206 | 141900 | 1423418090 | 10860 | 10870 | 10870 | 10850 | 104 |
| 267 | 20241206 | 141800 | 1422288270 | 10900 | 10850 | 10900 | 10850 | 218 |
| 268 | 20241206 | 141700 | 1419920840 | 10860 | 10860 | 10860 | 10860 | 0 |
| 269 | 20241206 | 141600 | 1419920840 | 10860 | 10880 | 10880 | 10860 | 183 |
| 270 | 20241206 | 141500 | 1417932900 | 10880 | 10860 | 10880 | 10860 | 182 |
| 271 | 20241206 | 141400 | 1415954390 | 10850 | 10850 | 10850 | 10850 | 5 |
| 272 | 20241206 | 141300 | 1415900140 | 10870 | 10870 | 10870 | 10860 | 291 |
| 273 | 20241206 | 141200 | 1412739250 | 10870 | 10870 | 10870 | 10870 | 4 |
| 274 | 20241206 | 141100 | 1412695770 | 10870 | 10860 | 10870 | 10860 | 184 |
| 275 | 20241206 | 141000 | 1410695990 | 10860 | 10840 | 10860 | 10820 | 208 |
| 276 | 20241206 | 140900 | 1408443070 | 10850 | 10850 | 10850 | 10850 | 0 |
| 277 | 20241206 | 140800 | 1408443070 | 10850 | 10850 | 10850 | 10840 | 172 |
| 278 | 20241206 | 140700 | 1406578170 | 10870 | 10860 | 10870 | 10860 | 2 |
| 279 | 20241206 | 140600 | 1406556440 | 10860 | 10860 | 10860 | 10850 | 210 |
| 280 | 20241206 | 140500 | 1404277900 | 10850 | 10870 | 10880 | 10850 | 839 |
| 281 | 20241206 | 140400 | 1395155380 | 10870 | 10870 | 10870 | 10870 | 26 |
| 282 | 20241206 | 140300 | 1394872760 | 10870 | 10880 | 10880 | 10870 | 108 |
| 283 | 20241206 | 140200 | 1393697760 | 10880 | 10890 | 10900 | 10880 | 225 |
| 284 | 20241206 | 140100 | 1391246250 | 10890 | 10910 | 10910 | 10890 | 401 |
| 285 | 20241206 | 140000 | 1386875350 | 10920 | 10930 | 10930 | 10920 | 1068 |
| 286 | 20241206 | 135900 | 1375212680 | 10940 | 10940 | 10940 | 10940 | 1 |
| 287 | 20241206 | 135800 | 1375201740 | 10950 | 10950 | 10950 | 10930 | 106 |
| 288 | 20241206 | 135700 | 1374041140 | 10950 | 10970 | 10970 | 10950 | 629 |
| 289 | 20241206 | 135600 | 1367151590 | 10980 | 10940 | 10990 | 10940 | 242 |
| 290 | 20241206 | 135500 | 1364497410 | 10920 | 10910 | 10930 | 10910 | 813 |
| 291 | 20241206 | 135400 | 1355621280 | 10910 | 10910 | 10910 | 10910 | 70 |
| 292 | 20241206 | 135300 | 1354857580 | 10910 | 10900 | 10910 | 10900 | 165 |
| 293 | 20241206 | 135200 | 1353057470 | 10910 | 10900 | 10910 | 10890 | 137 |
| 294 | 20241206 | 135100 | 1351564460 | 10890 | 10890 | 10890 | 10890 | 168 |
| 295 | 20241206 | 135000 | 1349734940 | 10880 | 10880 | 10900 | 10880 | 182 |
| 296 | 20241206 | 134900 | 1347754260 | 10880 | 10880 | 10880 | 10880 | 2 |
| 297 | 20241206 | 134800 | 1347732500 | 10900 | 10880 | 10900 | 10880 | 204 |
| 298 | 20241206 | 134700 | 1345510830 | 10890 | 10870 | 10890 | 10870 | 72 |
| 299 | 20241206 | 134600 | 1344727130 | 10880 | 10870 | 10880 | 10870 | 131 |
| 300 | 20241206 | 134500 | 1343301860 | 10870 | 10870 | 10870 | 10870 | 193 |
| 301 | 20241206 | 134400 | 1341203950 | 10870 | 10870 | 10870 | 10870 | 5 |
| 302 | 20241206 | 134300 | 1341149600 | 10930 | 10880 | 10930 | 10880 | 46 |
| 303 | 20241206 | 134200 | 1340648970 | 10880 | 10880 | 10880 | 10870 | 82 |
| 304 | 20241206 | 134100 | 1339757080 | 10870 | 10970 | 10970 | 10870 | 169 |
| 305 | 20241206 | 134000 | 1337915860 | 10900 | 10990 | 10990 | 10900 | 327 |
| 306 | 20241206 | 133900 | 1334351400 | 10920 | 10920 | 10920 | 10920 | 5 |
| 307 | 20241206 | 133800 | 1334296800 | 11020 | 10970 | 11020 | 10970 | 100 |
| 308 | 20241206 | 133700 | 1333197870 | 10900 | 10900 | 10900 | 10900 | 30 |
| 309 | 20241206 | 133600 | 1332870870 | 10900 | 10880 | 11020 | 10880 | 2432 |
| 310 | 20241206 | 133500 | 1306194390 | 10850 | 10850 | 10850 | 10850 | 151 |
| 311 | 20241206 | 133400 | 1304556040 | 10850 | 10890 | 10900 | 10840 | 7 |
| 312 | 20241206 | 133300 | 1304479980 | 10840 | 10850 | 10860 | 10830 | 384 |
| 313 | 20241206 | 133200 | 1300317190 | 10840 | 10820 | 10840 | 10820 | 91 |
| 314 | 20241206 | 133100 | 1299332020 | 10830 | 10820 | 10830 | 10820 | 159 |
| 315 | 20241206 | 133000 | 1297611340 | 10830 | 10830 | 10830 | 10820 | 175 |
| 316 | 20241206 | 132900 | 1295716210 | 10820 | 10860 | 10860 | 10820 | 8 |
| 317 | 20241206 | 132800 | 1295629540 | 10860 | 10860 | 10860 | 10850 | 182 |
| 318 | 20241206 | 132700 | 1293654040 | 10930 | 10930 | 10930 | 10930 | 2 |
| 319 | 20241206 | 132600 | 1293632180 | 10950 | 10900 | 10960 | 10840 | 162 |
| 320 | 20241206 | 132500 | 1291863760 | 10920 | 10840 | 10920 | 10840 | 352 |
| 321 | 20241206 | 132400 | 1288032160 | 10840 | 10870 | 10920 | 10840 | 104 |
| 322 | 20241206 | 132300 | 1286900140 | 10820 | 10830 | 10830 | 10820 | 198 |
| 323 | 20241206 | 132200 | 1284757490 | 10810 | 10820 | 10820 | 10810 | 70 |
| 324 | 20241206 | 132100 | 1284000320 | 10830 | 10830 | 10830 | 10830 | 130 |
| 325 | 20241206 | 132000 | 1282592420 | 10920 | 10830 | 10920 | 10830 | 131 |
| 326 | 20241206 | 131900 | 1281172310 | 10930 | 10900 | 10990 | 10830 | 753 |
| 327 | 20241206 | 131800 | 1272955110 | 10920 | 10930 | 10930 | 10740 | 2949 |
| 328 | 20241206 | 131700 | 1241131590 | 10950 | 10890 | 10950 | 10890 | 600 |
| 329 | 20241206 | 131600 | 1234582640 | 10810 | 10810 | 10830 | 10810 | 155 |
| 330 | 20241206 | 131500 | 1232905460 | 10920 | 10800 | 10920 | 10800 | 423 |
| 331 | 20241206 | 131400 | 1228316790 | 10800 | 10800 | 10800 | 10800 | 26 |
| 332 | 20241206 | 131300 | 1228035990 | 10800 | 10800 | 10810 | 10800 | 170 |
| 333 | 20241206 | 131200 | 1226198600 | 10800 | 10790 | 10810 | 10780 | 170 |
| 334 | 20241206 | 131100 | 1224363820 | 10790 | 10810 | 10810 | 10790 | 174 |
| 335 | 20241206 | 131000 | 1222486240 | 10810 | 10790 | 10810 | 10790 | 141 |
| 336 | 20241206 | 130900 | 1220964690 | 10790 | 10790 | 10790 | 10790 | 273 |
| 337 | 20241206 | 130800 | 1218019020 | 10830 | 10790 | 10830 | 10790 | 495 |
| 338 | 20241206 | 130700 | 1212675430 | 10780 | 10790 | 10790 | 10780 | 306 |
| 339 | 20241206 | 130600 | 1209375550 | 10800 | 10800 | 10800 | 10800 | 37 |
| 340 | 20241206 | 130500 | 1208975950 | 10800 | 10800 | 10800 | 10790 | 174 |
| 341 | 20241206 | 130400 | 1207096790 | 10790 | 10800 | 10810 | 10790 | 223 |
| 342 | 20241206 | 130300 | 1204688580 | 10810 | 10800 | 10810 | 10800 | 142 |
| 343 | 20241206 | 130200 | 1203153700 | 10800 | 10800 | 10800 | 10790 | 217 |
| 344 | 20241206 | 130100 | 1200810150 | 10780 | 10800 | 10800 | 10780 | 2470 |
| 345 | 20241206 | 130000 | 1174136670 | 10800 | 10840 | 10880 | 10800 | 585 |
| 346 | 20241206 | 125900 | 1167815660 | 10850 | 10850 | 10850 | 10800 | 5297 |
| 347 | 20241206 | 125800 | 1110496310 | 10850 | 10850 | 10850 | 10850 | 371 |
| 348 | 20241206 | 125700 | 1106470960 | 10850 | 10850 | 10850 | 10850 | 30 |
| 349 | 20241206 | 125600 | 1106145460 | 10850 | 10870 | 10880 | 10850 | 705 |
| 350 | 20241206 | 125500 | 1098489700 | 10870 | 10880 | 10880 | 10870 | 200 |
| 351 | 20241206 | 125400 | 1096314410 | 10870 | 10870 | 10870 | 10870 | 31 |
| 352 | 20241206 | 125300 | 1095977440 | 10870 | 10860 | 10870 | 10860 | 184 |
| 353 | 20241206 | 125200 | 1093978770 | 10860 | 10860 | 10860 | 10860 | 29 |
| 354 | 20241206 | 125100 | 1093663830 | 10860 | 10860 | 10860 | 10860 | 129 |
| 355 | 20241206 | 125000 | 1092262890 | 10860 | 10880 | 10880 | 10860 | 1648 |
| 356 | 20241206 | 124900 | 1074353990 | 10880 | 10890 | 10890 | 10880 | 500 |
| 357 | 20241206 | 124800 | 1068913290 | 10900 | 10890 | 10900 | 10890 | 129 |
| 358 | 20241206 | 124700 | 1067508470 | 10890 | 10900 | 10910 | 10890 | 631 |
| 359 | 20241206 | 124600 | 1060632330 | 10900 | 10900 | 10910 | 10900 | 412 |
| 360 | 20241206 | 124500 | 1056141330 | 10910 | 10910 | 10910 | 10910 | 10 |
| 361 | 20241206 | 124400 | 1056032230 | 10910 | 10910 | 10910 | 10900 | 406 |
| 362 | 20241206 | 124300 | 1051603970 | 10920 | 10920 | 10930 | 10920 | 1329 |
| 363 | 20241206 | 124200 | 1037091280 | 10920 | 10920 | 10920 | 10920 | 81 |
| 364 | 20241206 | 124100 | 1036206760 | 10930 | 10930 | 10930 | 10920 | 471 |
| 365 | 20241206 | 124000 | 1031060560 | 10960 | 10950 | 10960 | 10950 | 210 |
| 366 | 20241206 | 123900 | 1028760360 | 10920 | 10910 | 10950 | 10910 | 68 |
| 367 | 20241206 | 123800 | 1028017940 | 10910 | 10910 | 10930 | 10890 | 821 |
| 368 | 20241206 | 123700 | 1019059020 | 10910 | 10900 | 10910 | 10900 | 38 |
| 369 | 20241206 | 123600 | 1018644700 | 10900 | 10900 | 10900 | 10900 | 176 |
| 370 | 20241206 | 123500 | 1016726300 | 10900 | 10900 | 10900 | 10900 | 156 |
| 371 | 20241206 | 123400 | 1015025900 | 10900 | 10900 | 10900 | 10900 | 14 |
| 372 | 20241206 | 123300 | 1014873300 | 10900 | 10900 | 10910 | 10900 | 243 |
| 373 | 20241206 | 123200 | 1012224200 | 10900 | 10900 | 10900 | 10900 | 0 |
| 374 | 20241206 | 123100 | 1012224200 | 10900 | 10920 | 10920 | 10900 | 170 |
| 375 | 20241206 | 123000 | 1010369460 | 10920 | 10920 | 10930 | 10920 | 212 |
| 376 | 20241206 | 122900 | 1008052880 | 10910 | 10910 | 10910 | 10910 | 4 |
| 377 | 20241206 | 122800 | 1008009240 | 10890 | 10920 | 10920 | 10890 | 356 |
| 378 | 20241206 | 122700 | 1004127790 | 10920 | 10920 | 10920 | 10920 | 43 |
| 379 | 20241206 | 122600 | 1003658230 | 10920 | 10930 | 10930 | 10920 | 157 |
| 380 | 20241206 | 122500 | 1001943780 | 10910 | 10920 | 10930 | 10890 | 339 |
| 381 | 20241206 | 122400 | 998245100 | 10920 | 10930 | 10930 | 10920 | 21 |
| 382 | 20241206 | 122300 | 998015730 | 10920 | 10910 | 10920 | 10890 | 130 |
| 383 | 20241206 | 122200 | 996599540 | 10890 | 10890 | 10890 | 10890 | 5 |
| 384 | 20241206 | 122100 | 996545090 | 10890 | 10900 | 10900 | 10890 | 126 |
| 385 | 20241206 | 122000 | 995172500 | 10890 | 10940 | 10950 | 10890 | 169 |
| 386 | 20241206 | 121900 | 993323490 | 10950 | 10880 | 10950 | 10880 | 251 |
| 387 | 20241206 | 121800 | 990579040 | 10880 | 10880 | 10880 | 10880 | 369 |
| 388 | 20241206 | 121700 | 986564320 | 10910 | 10910 | 10910 | 10880 | 469 |
| 389 | 20241206 | 121600 | 981457840 | 10890 | 10890 | 10890 | 10890 | 126 |
| 390 | 20241206 | 121500 | 980085700 | 10890 | 10880 | 10890 | 10880 | 539 |
| 391 | 20241206 | 121400 | 974220350 | 10880 | 10910 | 10930 | 10880 | 1336 |
| 392 | 20241206 | 121300 | 959656720 | 10920 | 10910 | 10920 | 10910 | 142 |
| 393 | 20241206 | 121200 | 958107340 | 10910 | 10920 | 10920 | 10900 | 7 |
| 394 | 20241206 | 121100 | 958030970 | 10910 | 10920 | 10920 | 10910 | 170 |
| 395 | 20241206 | 121000 | 956176260 | 10910 | 10910 | 10920 | 10910 | 144 |
| 396 | 20241206 | 120900 | 954603900 | 10900 | 10890 | 10900 | 10880 | 51 |
| 397 | 20241206 | 120800 | 954048530 | 10890 | 10890 | 10890 | 10880 | 131 |
| 398 | 20241206 | 120700 | 952621950 | 10880 | 10890 | 10890 | 10880 | 4 |
| 399 | 20241206 | 120600 | 952578400 | 10890 | 10890 | 10890 | 10880 | 187 |
| 400 | 20241206 | 120500 | 950542000 | 10900 | 10890 | 10900 | 10890 | 127 |
| 401 | 20241206 | 120400 | 949158960 | 10890 | 10910 | 10910 | 10890 | 241 |
| 402 | 20241206 | 120300 | 946532820 | 10910 | 10890 | 10910 | 10890 | 129 |
| 403 | 20241206 | 120200 | 945127970 | 10890 | 10890 | 10890 | 10890 | 5 |
| 404 | 20241206 | 120100 | 945073520 | 10890 | 10900 | 10900 | 10890 | 170 |
| 405 | 20241206 | 120000 | 943221780 | 10910 | 10900 | 10910 | 10900 | 239 |
| 406 | 20241206 | 115900 | 940616240 | 10890 | 10900 | 10900 | 10890 | 263 |
| 407 | 20241206 | 115800 | 937749590 | 10900 | 10910 | 10910 | 10900 | 336 |
| 408 | 20241206 | 115700 | 934087150 | 10910 | 10910 | 10910 | 10910 | 43 |
| 409 | 20241206 | 115600 | 933618020 | 10910 | 10910 | 10910 | 10910 | 128 |
| 410 | 20241206 | 115500 | 932221540 | 10910 | 10920 | 10920 | 10910 | 441 |
| 411 | 20241206 | 115400 | 927408040 | 10920 | 10920 | 10920 | 10920 | 5 |
| 412 | 20241206 | 115300 | 927353440 | 10930 | 10940 | 10940 | 10930 | 130 |
| 413 | 20241206 | 115200 | 925932530 | 10930 | 10920 | 10930 | 10920 | 237 |
| 414 | 20241206 | 115100 | 923342980 | 10920 | 10990 | 10990 | 10920 | 95 |
| 415 | 20241206 | 115000 | 922304000 | 11000 | 10940 | 11000 | 10940 | 31 |
| 416 | 20241206 | 114900 | 921963140 | 10940 | 10940 | 10940 | 10940 | 3 |
| 417 | 20241206 | 114800 | 921930320 | 11030 | 10940 | 11030 | 10900 | 1623 |
| 418 | 20241206 | 114700 | 904194750 | 10940 | 10940 | 10940 | 10940 | 0 |
| 419 | 20241206 | 114600 | 904194750 | 10940 | 10950 | 10950 | 10940 | 131 |
| 420 | 20241206 | 114500 | 902761600 | 10920 | 11000 | 11010 | 10920 | 1130 |
| 421 | 20241206 | 114400 | 890385210 | 11010 | 11000 | 11010 | 11000 | 17 |
| 422 | 20241206 | 114300 | 890198200 | 11000 | 10990 | 11000 | 10990 | 500 |
| 423 | 20241206 | 114200 | 884698330 | 10960 | 10960 | 10960 | 10960 | 1 |
| 424 | 20241206 | 114100 | 884687370 | 10960 | 10950 | 11000 | 10950 | 301 |
| 425 | 20241206 | 114000 | 881387210 | 10940 | 10940 | 10950 | 10940 | 129 |
| 426 | 20241206 | 113900 | 879974690 | 10950 | 10950 | 10950 | 10950 | 1 |
| 427 | 20241206 | 113800 | 879963740 | 10950 | 10960 | 10960 | 10920 | 390 |
| 428 | 20241206 | 113700 | 875693110 | 10930 | 10930 | 10930 | 10930 | 304 |
| 429 | 20241206 | 113600 | 872370390 | 10960 | 10950 | 10960 | 10950 | 11 |
| 430 | 20241206 | 113500 | 872249870 | 10960 | 10950 | 10970 | 10930 | 437 |
| 431 | 20241206 | 113400 | 867466080 | 10950 | 10950 | 10950 | 10940 | 12 |
| 432 | 20241206 | 113300 | 867334720 | 10940 | 10940 | 10940 | 10940 | 136 |
| 433 | 20241206 | 113200 | 865846880 | 10940 | 10940 | 10940 | 10940 | 48 |
| 434 | 20241206 | 113100 | 865321760 | 10970 | 10970 | 10970 | 10970 | 0 |
| 435 | 20241206 | 113000 | 865321760 | 10970 | 10940 | 10970 | 10920 | 197 |
| 436 | 20241206 | 112900 | 863166360 | 10960 | 10890 | 10960 | 10890 | 7 |
| 437 | 20241206 | 112800 | 863090060 | 10890 | 10930 | 10930 | 10890 | 179 |
| 438 | 20241206 | 112700 | 861140230 | 10920 | 10920 | 10920 | 10920 | 140 |
| 439 | 20241206 | 112600 | 859611430 | 10930 | 10930 | 10930 | 10920 | 273 |
| 440 | 20241206 | 112500 | 856627740 | 10920 | 10930 | 10930 | 10920 | 11 |
| 441 | 20241206 | 112400 | 856507560 | 10930 | 10960 | 10960 | 10930 | 760 |
| 442 | 20241206 | 112300 | 848192810 | 10970 | 10970 | 10970 | 10970 | 0 |
| 443 | 20241206 | 112200 | 848192810 | 10970 | 10960 | 10970 | 10930 | 9 |
| 444 | 20241206 | 112100 | 848094250 | 11040 | 10950 | 11040 | 10950 | 11 |
| 445 | 20241206 | 112000 | 847973080 | 10950 | 11070 | 11080 | 10950 | 265 |
| 446 | 20241206 | 111900 | 845037560 | 11080 | 10990 | 11080 | 10910 | 166 |
| 447 | 20241206 | 111800 | 843210970 | 10990 | 10890 | 10990 | 10890 | 765 |
| 448 | 20241206 | 111700 | 834841280 | 10870 | 10890 | 10890 | 10870 | 1387 |
| 449 | 20241206 | 111600 | 819760680 | 10890 | 10900 | 10900 | 10890 | 187 |
| 450 | 20241206 | 111500 | 817723740 | 10910 | 10890 | 10910 | 10890 | 131 |
| 451 | 20241206 | 111400 | 816297050 | 10890 | 10910 | 10910 | 10890 | 144 |
| 452 | 20241206 | 111300 | 814726110 | 10910 | 10880 | 10920 | 10880 | 32 |
| 453 | 20241206 | 111200 | 814377010 | 10910 | 10870 | 10910 | 10870 | 52 |
| 454 | 20241206 | 111100 | 813809800 | 10880 | 10890 | 10890 | 10880 | 131 |
| 455 | 20241206 | 111000 | 812384510 | 10880 | 10880 | 10920 | 10870 | 214 |
| 456 | 20241206 | 110900 | 810056320 | 10870 | 10920 | 10920 | 10870 | 273 |
| 457 | 20241206 | 110800 | 807088310 | 10860 | 10860 | 10860 | 10860 | 127 |
| 458 | 20241206 | 110700 | 805709090 | 10910 | 10850 | 10910 | 10850 | 306 |
| 459 | 20241206 | 110600 | 802375720 | 10900 | 10850 | 10920 | 10850 | 52 |
| 460 | 20241206 | 110500 | 801809260 | 10850 | 10850 | 10850 | 10850 | 153 |
| 461 | 20241206 | 110400 | 800149210 | 10850 | 10930 | 10930 | 10850 | 12 |
| 462 | 20241206 | 110300 | 800018690 | 10930 | 10930 | 10930 | 10830 | 187 |
| 463 | 20241206 | 110200 | 797988980 | 10920 | 10850 | 10920 | 10810 | 472 |
| 464 | 20241206 | 110100 | 792851980 | 10800 | 10840 | 10840 | 10800 | 185 |
| 465 | 20241206 | 110000 | 790851790 | 10740 | 10740 | 10740 | 10740 | 136 |
| 466 | 20241206 | 105900 | 789391150 | 10850 | 10820 | 10850 | 10800 | 240 |
| 467 | 20241206 | 105800 | 786792400 | 10860 | 10780 | 10860 | 10700 | 2001 |
| 468 | 20241206 | 105700 | 765359250 | 10780 | 10730 | 10860 | 10730 | 559 |
| 469 | 20241206 | 105600 | 759330420 | 10780 | 10780 | 10780 | 10740 | 301 |
| 470 | 20241206 | 105500 | 756093720 | 10760 | 10760 | 10760 | 10760 | 156 |
| 471 | 20241206 | 105400 | 754415160 | 10760 | 10760 | 10760 | 10700 | 2177 |
| 472 | 20241206 | 105300 | 731045500 | 10710 | 10790 | 10800 | 10700 | 4567 |
| 473 | 20241206 | 105200 | 682012870 | 10800 | 10810 | 10810 | 10800 | 893 |
| 474 | 20241206 | 105100 | 672362830 | 10810 | 10810 | 10880 | 10810 | 1160 |
| 475 | 20241206 | 105000 | 659821340 | 10810 | 10810 | 10810 | 10810 | 126 |
| 476 | 20241206 | 104900 | 658459280 | 10810 | 10860 | 10860 | 10810 | 3163 |
| 477 | 20241206 | 104800 | 624214640 | 10860 | 10940 | 10940 | 10860 | 189 |
| 478 | 20241206 | 104700 | 622162020 | 10870 | 10880 | 10950 | 10870 | 651 |
| 479 | 20241206 | 104600 | 615082460 | 10880 | 10890 | 10960 | 10880 | 495 |
| 480 | 20241206 | 104500 | 609693000 | 10890 | 10900 | 10900 | 10890 | 800 |
| 481 | 20241206 | 104400 | 600975880 | 10970 | 10940 | 10970 | 10900 | 509 |
| 482 | 20241206 | 104300 | 595409450 | 10950 | 10950 | 10970 | 10950 | 270 |
| 483 | 20241206 | 104200 | 592452650 | 10950 | 10980 | 10980 | 10950 | 2396 |
| 484 | 20241206 | 104100 | 566205330 | 10990 | 10990 | 10990 | 10980 | 2049 |
| 485 | 20241206 | 104000 | 543688110 | 10990 | 10990 | 11000 | 10990 | 232 |
| 486 | 20241206 | 103900 | 541137130 | 11000 | 11030 | 11030 | 11000 | 637 |
| 487 | 20241206 | 103800 | 534129260 | 11030 | 11030 | 11030 | 11030 | 90 |
| 488 | 20241206 | 103700 | 533136560 | 11090 | 11100 | 11100 | 11090 | 485 |
| 489 | 20241206 | 103600 | 527754910 | 11100 | 11100 | 11100 | 11100 | 2 |
| 490 | 20241206 | 103500 | 527732710 | 11100 | 11030 | 11100 | 11030 | 438 |
| 491 | 20241206 | 103400 | 522881130 | 11030 | 11020 | 11030 | 11020 | 522 |
| 492 | 20241206 | 103300 | 517127850 | 11020 | 10990 | 11020 | 10990 | 127 |
| 493 | 20241206 | 103200 | 515732090 | 10990 | 11000 | 11000 | 10990 | 1402 |
| 494 | 20241206 | 103100 | 500310300 | 11000 | 11030 | 11030 | 10990 | 300 |
| 495 | 20241206 | 103000 | 497009810 | 11000 | 11000 | 11030 | 10990 | 233 |
| 496 | 20241206 | 102900 | 494447540 | 11000 | 11030 | 11030 | 10950 | 3020 |
| 497 | 20241206 | 102800 | 461247650 | 11040 | 11060 | 11060 | 11040 | 801 |
| 498 | 20241206 | 102700 | 452397570 | 11090 | 11090 | 11090 | 11090 | 0 |
| 499 | 20241206 | 102600 | 452397570 | 11090 | 11060 | 11090 | 11060 | 2 |
| 500 | 20241206 | 102500 | 452375420 | 11060 | 11060 | 11060 | 11060 | 100 |
| 501 | 20241206 | 102400 | 451269420 | 11100 | 11100 | 11100 | 11100 | 0 |
| 502 | 20241206 | 102300 | 451269420 | 11100 | 11060 | 11100 | 11060 | 181 |
| 503 | 20241206 | 102200 | 449267320 | 11050 | 11050 | 11050 | 11050 | 100 |
| 504 | 20241206 | 102100 | 448162320 | 11050 | 11060 | 11060 | 11050 | 786 |
| 505 | 20241206 | 102000 | 439473250 | 11060 | 11100 | 11100 | 11060 | 305 |
| 506 | 20241206 | 101900 | 436094490 | 11100 | 11080 | 11100 | 11070 | 39 |
| 507 | 20241206 | 101800 | 435662180 | 11070 | 11110 | 11110 | 11070 | 1187 |
| 508 | 20241206 | 101700 | 422499130 | 11140 | 11150 | 11150 | 11110 | 666 |
| 509 | 20241206 | 101600 | 415096780 | 11150 | 11150 | 11150 | 11120 | 506 |
| 510 | 20241206 | 101500 | 409463160 | 11150 | 11150 | 11150 | 11150 | 100 |
| 511 | 20241206 | 101400 | 408348160 | 11160 | 11170 | 11170 | 11150 | 446 |
| 512 | 20241206 | 101300 | 403368830 | 11180 | 11200 | 11240 | 11180 | 647 |
| 513 | 20241206 | 101200 | 396129640 | 11210 | 11250 | 11250 | 11210 | 1114 |
| 514 | 20241206 | 101100 | 383631700 | 11230 | 11220 | 11230 | 11220 | 137 |
| 515 | 20241206 | 101000 | 382094450 | 11220 | 11220 | 11220 | 11220 | 126 |
| 516 | 20241206 | 100900 | 380680730 | 11220 | 11230 | 11230 | 11220 | 200 |
| 517 | 20241206 | 100800 | 378436710 | 11230 | 11240 | 11240 | 11230 | 102 |
| 518 | 20241206 | 100700 | 377291240 | 11260 | 11260 | 11260 | 11260 | 0 |
| 519 | 20241206 | 100600 | 377291240 | 11260 | 11260 | 11260 | 11260 | 5 |
| 520 | 20241206 | 100500 | 377234940 | 11260 | 11240 | 11260 | 11240 | 210 |
| 521 | 20241206 | 100400 | 374874520 | 11240 | 11240 | 11240 | 11240 | 1 |
| 522 | 20241206 | 100300 | 374863280 | 11260 | 11230 | 11260 | 11230 | 226 |
| 523 | 20241206 | 100200 | 372318550 | 11260 | 11260 | 11260 | 11260 | 1 |
| 524 | 20241206 | 100100 | 372307290 | 11260 | 11260 | 11260 | 11260 | 0 |
| 525 | 20241206 | 100000 | 372307290 | 11260 | 11200 | 11260 | 11200 | 693 |
| 526 | 20241206 | 095900 | 364523010 | 11200 | 11200 | 11200 | 11200 | 100 |
| 527 | 20241206 | 095800 | 363403010 | 11190 | 11190 | 11190 | 11190 | 4 |
| 528 | 20241206 | 095700 | 363358250 | 11240 | 11240 | 11240 | 11240 | 0 |
| 529 | 20241206 | 095600 | 363358250 | 11240 | 11240 | 11240 | 11240 | 0 |
| 530 | 20241206 | 095500 | 363358250 | 11240 | 11230 | 11240 | 11220 | 533 |
| 531 | 20241206 | 095400 | 357374450 | 11240 | 11170 | 11240 | 11170 | 601 |
| 532 | 20241206 | 095300 | 350661180 | 11170 | 11240 | 11240 | 11170 | 201 |
| 533 | 20241206 | 095200 | 348411860 | 11210 | 11210 | 11210 | 11210 | 169 |
| 534 | 20241206 | 095100 | 346517370 | 11170 | 11230 | 11230 | 11170 | 1972 |
| 535 | 20241206 | 095000 | 324429550 | 11230 | 11290 | 11290 | 11230 | 1596 |
| 536 | 20241206 | 094900 | 306470100 | 11290 | 11300 | 11300 | 11290 | 102 |
| 537 | 20241206 | 094800 | 305317600 | 11300 | 11330 | 11330 | 11300 | 384 |
| 538 | 20241206 | 094700 | 300973460 | 11340 | 11360 | 11360 | 11340 | 34 |
| 539 | 20241206 | 094600 | 300587750 | 11360 | 11360 | 11360 | 11350 | 14 |
| 540 | 20241206 | 094500 | 300428750 | 11360 | 11360 | 11360 | 11360 | 2 |
| 541 | 20241206 | 094400 | 300406030 | 11360 | 11360 | 11360 | 11360 | 0 |
| 542 | 20241206 | 094300 | 300406030 | 11360 | 11330 | 11360 | 11330 | 1700 |
| 543 | 20241206 | 094200 | 281127560 | 11330 | 11330 | 11330 | 11330 | 55 |
| 544 | 20241206 | 094100 | 280504410 | 11330 | 11340 | 11340 | 11330 | 485 |
| 545 | 20241206 | 094000 | 275007600 | 11340 | 11340 | 11340 | 11320 | 74 |
| 546 | 20241206 | 093900 | 274168860 | 11330 | 11380 | 11380 | 11330 | 1284 |
| 547 | 20241206 | 093800 | 259579350 | 11420 | 11370 | 11420 | 11370 | 129 |
| 548 | 20241206 | 093700 | 258110630 | 11380 | 11380 | 11380 | 11380 | 2 |
| 549 | 20241206 | 093600 | 258087870 | 11380 | 11400 | 11400 | 11380 | 615 |
| 550 | 20241206 | 093500 | 251088560 | 11410 | 11390 | 11410 | 11390 | 25 |
| 551 | 20241206 | 093400 | 250803790 | 11390 | 11390 | 11390 | 11390 | 40 |
| 552 | 20241206 | 093300 | 250348190 | 11380 | 11390 | 11390 | 11380 | 363 |
| 553 | 20241206 | 093200 | 246217150 | 11390 | 11410 | 11410 | 11390 | 1291 |
| 554 | 20241206 | 093100 | 231503230 | 11410 | 11430 | 11450 | 11410 | 962 |
| 555 | 20241206 | 093000 | 220520730 | 11450 | 11450 | 11450 | 11450 | 1376 |
| 556 | 20241206 | 092900 | 204765530 | 11450 | 11490 | 11500 | 11430 | 5130 |
| 557 | 20241206 | 092800 | 145960150 | 11500 | 11500 | 11500 | 11500 | 398 |
| 558 | 20241206 | 092700 | 141383150 | 11500 | 11490 | 11520 | 11490 | 30 |
| 559 | 20241206 | 092600 | 141038170 | 11490 | 11490 | 11490 | 11490 | 56 |
| 560 | 20241206 | 092500 | 140394730 | 11490 | 11490 | 11490 | 11490 | 0 |
| 561 | 20241206 | 092400 | 140394730 | 11490 | 11490 | 11490 | 11490 | 0 |
| 562 | 20241206 | 092300 | 140394730 | 11490 | 11460 | 11490 | 11460 | 101 |
| 563 | 20241206 | 092200 | 139234270 | 11450 | 11500 | 11500 | 11450 | 2200 |
| 564 | 20241206 | 092100 | 114022840 | 11530 | 11530 | 11530 | 11530 | 200 |
| 565 | 20241206 | 092000 | 111716840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 566 | 20241206 | 091900 | 111716840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 567 | 20241206 | 091800 | 111716840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 568 | 20241206 | 091700 | 111716840 | 11470 | 11490 | 11490 | 11470 | 410 |
| 569 | 20241206 | 091600 | 107012330 | 11480 | 11490 | 11490 | 11480 | 60 |
| 570 | 20241206 | 091500 | 106322960 | 11470 | 11480 | 11480 | 11470 | 339 |
| 571 | 20241206 | 091400 | 102431630 | 11480 | 11480 | 11480 | 11480 | 0 |
| 572 | 20241206 | 091300 | 102431630 | 11480 | 11550 | 11550 | 11480 | 2 |
| 573 | 20241206 | 091200 | 102408600 | 11550 | 11550 | 11550 | 11550 | 1 |
| 574 | 20241206 | 091100 | 102397050 | 11470 | 11550 | 11550 | 11470 | 2482 |
| 575 | 20241206 | 091000 | 73807180 | 11560 | 11550 | 11560 | 11550 | 107 |
| 576 | 20241206 | 090900 | 72570300 | 11660 | 11660 | 11660 | 11660 | 50 |
| 577 | 20241206 | 090800 | 71987300 | 11690 | 11690 | 11690 | 11690 | 0 |
| 578 | 20241206 | 090700 | 71987300 | 11690 | 11540 | 11690 | 11500 | 2788 |
| 579 | 20241206 | 090600 | 39780370 | 11470 | 11500 | 11500 | 11470 | 815 |
| 580 | 20241206 | 090500 | 30417490 | 11500 | 11500 | 11500 | 11500 | 82 |
| 581 | 20241206 | 090400 | 29474490 | 11500 | 11550 | 11560 | 11500 | 962 |
| 582 | 20241206 | 090300 | 18389710 | 11560 | 11600 | 11600 | 11560 | 101 |
| 583 | 20241206 | 090200 | 17221600 | 11710 | 11600 | 11710 | 11600 | 501 |
| 584 | 20241206 | 090100 | 11409890 | 11600 | 11600 | 11600 | 11600 | 1 |
| 585 | 20241206 | 090000 | 11398290 | 11660 | 11500 | 11730 | 11500 | 986 |