31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 193100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 8556 |
| 3 | 20241206 | 193000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 4 | 20241206 | 192900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 5 | 20241206 | 192800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 6 | 20241206 | 192700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 7 | 20241206 | 192600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 8 | 20241206 | 192500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 9 | 20241206 | 192400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 10 | 20241206 | 192300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 11 | 20241206 | 192200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 12 | 20241206 | 192100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 13 | 20241206 | 192000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 14 | 20241206 | 191900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 15 | 20241206 | 191800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 16 | 20241206 | 191700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 17 | 20241206 | 191600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 18 | 20241206 | 191500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 19 | 20241206 | 191400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 20 | 20241206 | 191300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 21 | 20241206 | 191200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 22 | 20241206 | 191100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 23 | 20241206 | 191000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 24 | 20241206 | 190900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 25 | 20241206 | 190800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 26 | 20241206 | 190700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 27 | 20241206 | 190600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 28 | 20241206 | 190500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 29 | 20241206 | 190400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 30 | 20241206 | 190300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 31 | 20241206 | 190200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 32 | 20241206 | 190100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 8556 |
| 33 | 20241206 | 190000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 34 | 20241206 | 185900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 35 | 20241206 | 185800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 36 | 20241206 | 185700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 37 | 20241206 | 185600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 38 | 20241206 | 185500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 39 | 20241206 | 185400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 40 | 20241206 | 185300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 41 | 20241206 | 185200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 42 | 20241206 | 185100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 43 | 20241206 | 185000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 44 | 20241206 | 184900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 45 | 20241206 | 184800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 46 | 20241206 | 184700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 47 | 20241206 | 184600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 48 | 20241206 | 184500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 49 | 20241206 | 184400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 50 | 20241206 | 184300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 51 | 20241206 | 184200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 52 | 20241206 | 184100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 53 | 20241206 | 184000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 54 | 20241206 | 183900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 55 | 20241206 | 183800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 56 | 20241206 | 183700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 57 | 20241206 | 183600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 58 | 20241206 | 183500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 59 | 20241206 | 183400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 60 | 20241206 | 183300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 61 | 20241206 | 183200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 62 | 20241206 | 183100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 8556 |
| 63 | 20241206 | 183000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 64 | 20241206 | 182900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 65 | 20241206 | 182800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 66 | 20241206 | 182700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 67 | 20241206 | 182600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 68 | 20241206 | 182500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 69 | 20241206 | 182400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 70 | 20241206 | 182300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 71 | 20241206 | 182200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 72 | 20241206 | 182100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 73 | 20241206 | 182000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 74 | 20241206 | 181900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 75 | 20241206 | 181800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 76 | 20241206 | 181700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 77 | 20241206 | 181600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 78 | 20241206 | 181500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 79 | 20241206 | 181400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 80 | 20241206 | 181300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 81 | 20241206 | 181200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 82 | 20241206 | 181100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 83 | 20241206 | 181000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 84 | 20241206 | 180900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 85 | 20241206 | 180800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 86 | 20241206 | 180700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 87 | 20241206 | 180600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 88 | 20241206 | 180500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 89 | 20241206 | 180400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 90 | 20241206 | 180300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 91 | 20241206 | 180200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 92 | 20241206 | 180100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 8556 |
| 93 | 20241206 | 180000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 94 | 20241206 | 175900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 95 | 20241206 | 175800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 96 | 20241206 | 175700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 97 | 20241206 | 175600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 98 | 20241206 | 175500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 99 | 20241206 | 175400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 100 | 20241206 | 175300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 101 | 20241206 | 175200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 102 | 20241206 | 175100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 103 | 20241206 | 175000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 104 | 20241206 | 174900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 105 | 20241206 | 174800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 106 | 20241206 | 174700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 107 | 20241206 | 174600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 108 | 20241206 | 174500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 109 | 20241206 | 174400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 110 | 20241206 | 174300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 111 | 20241206 | 174200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 112 | 20241206 | 174100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 113 | 20241206 | 174000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 114 | 20241206 | 173900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 115 | 20241206 | 173800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 116 | 20241206 | 173700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 117 | 20241206 | 173600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 118 | 20241206 | 173500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 119 | 20241206 | 173400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 120 | 20241206 | 173300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 121 | 20241206 | 173200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 122 | 20241206 | 173100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 8556 |
| 123 | 20241206 | 173000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 124 | 20241206 | 172900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 125 | 20241206 | 172800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 126 | 20241206 | 172700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 127 | 20241206 | 172600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 128 | 20241206 | 172500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 129 | 20241206 | 172400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 130 | 20241206 | 172300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 131 | 20241206 | 172200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 132 | 20241206 | 172100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 133 | 20241206 | 172000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 134 | 20241206 | 171900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 135 | 20241206 | 171800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 136 | 20241206 | 171700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 137 | 20241206 | 171600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 138 | 20241206 | 171500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 139 | 20241206 | 171400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 140 | 20241206 | 171300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 141 | 20241206 | 171200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 142 | 20241206 | 171100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 143 | 20241206 | 171000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 144 | 20241206 | 170900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 145 | 20241206 | 170800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 146 | 20241206 | 170700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 147 | 20241206 | 170600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 148 | 20241206 | 170500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 149 | 20241206 | 170400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 150 | 20241206 | 170300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 151 | 20241206 | 170200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 152 | 20241206 | 170100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 8556 |
| 153 | 20241206 | 170000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 154 | 20241206 | 165900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 155 | 20241206 | 165800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 156 | 20241206 | 165700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 157 | 20241206 | 165600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 158 | 20241206 | 165500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 159 | 20241206 | 165400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 160 | 20241206 | 165300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 161 | 20241206 | 165200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 162 | 20241206 | 165100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 163 | 20241206 | 165000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 164 | 20241206 | 164900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 165 | 20241206 | 164800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 166 | 20241206 | 164700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 167 | 20241206 | 164600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 168 | 20241206 | 164500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 169 | 20241206 | 164400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 170 | 20241206 | 164300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 171 | 20241206 | 164200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 172 | 20241206 | 164100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 173 | 20241206 | 164000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 174 | 20241206 | 163900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 175 | 20241206 | 163800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 176 | 20241206 | 163700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 177 | 20241206 | 163600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 178 | 20241206 | 163500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 179 | 20241206 | 163400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 180 | 20241206 | 163300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 181 | 20241206 | 163200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 182 | 20241206 | 163100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 8556 |
| 183 | 20241206 | 163000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 184 | 20241206 | 162900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 185 | 20241206 | 162800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 186 | 20241206 | 162700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 187 | 20241206 | 162600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 188 | 20241206 | 162500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 189 | 20241206 | 162400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 190 | 20241206 | 162300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 191 | 20241206 | 162200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 192 | 20241206 | 162100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 193 | 20241206 | 162000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 194 | 20241206 | 161900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 195 | 20241206 | 161800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 196 | 20241206 | 161700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 197 | 20241206 | 161600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 198 | 20241206 | 161500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 199 | 20241206 | 161400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 200 | 20241206 | 161300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 201 | 20241206 | 161200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 202 | 20241206 | 161100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 203 | 20241206 | 161000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 204 | 20241206 | 160900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 205 | 20241206 | 160800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 206 | 20241206 | 160700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 207 | 20241206 | 160600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 208 | 20241206 | 160500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 209 | 20241206 | 160400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 210 | 20241206 | 160300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 211 | 20241206 | 160200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 212 | 20241206 | 160100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 8556 |
| 213 | 20241206 | 160000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 214 | 20241206 | 155900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 215 | 20241206 | 155800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 216 | 20241206 | 155700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 217 | 20241206 | 155600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 218 | 20241206 | 155500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 219 | 20241206 | 155400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 220 | 20241206 | 155300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 221 | 20241206 | 155200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 222 | 20241206 | 155100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 223 | 20241206 | 155000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 224 | 20241206 | 154900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 225 | 20241206 | 154800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 226 | 20241206 | 154700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 227 | 20241206 | 154600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 228 | 20241206 | 154500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 229 | 20241206 | 154400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 230 | 20241206 | 154300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 231 | 20241206 | 154200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 232 | 20241206 | 154100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 233 | 20241206 | 154000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 234 | 20241206 | 153900 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 235 | 20241206 | 153800 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 236 | 20241206 | 153700 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 237 | 20241206 | 153600 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 238 | 20241206 | 153500 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 239 | 20241206 | 153400 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 240 | 20241206 | 153300 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 241 | 20241206 | 153200 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 242 | 20241206 | 153100 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 8556 |
| 243 | 20241206 | 153000 | 2225453210 | 7100 | 7100 | 7100 | 7100 | 8556 |
| 244 | 20241206 | 152900 | 2164705610 | 7120 | 7120 | 7120 | 7120 | 0 |
| 245 | 20241206 | 152800 | 2164705610 | 7120 | 7120 | 7120 | 7120 | 0 |
| 246 | 20241206 | 152700 | 2164705610 | 7120 | 7120 | 7120 | 7120 | 0 |
| 247 | 20241206 | 152600 | 2164705610 | 7120 | 7120 | 7120 | 7120 | 0 |
| 248 | 20241206 | 152500 | 2164705610 | 7120 | 7120 | 7120 | 7120 | 0 |
| 249 | 20241206 | 152400 | 2164705610 | 7120 | 7120 | 7120 | 7120 | 0 |
| 250 | 20241206 | 152300 | 2164705610 | 7120 | 7120 | 7120 | 7120 | 0 |
| 251 | 20241206 | 152200 | 2164705610 | 7120 | 7120 | 7120 | 7120 | 0 |
| 252 | 20241206 | 152100 | 2164705610 | 7120 | 7120 | 7120 | 7120 | 0 |
| 253 | 20241206 | 152000 | 2164705610 | 7120 | 7120 | 7120 | 7120 | 0 |
| 254 | 20241206 | 151900 | 2164705610 | 7120 | 7130 | 7130 | 7090 | 1882 |
| 255 | 20241206 | 151800 | 2151313870 | 7130 | 7110 | 7130 | 7110 | 3774 |
| 256 | 20241206 | 151700 | 2124449030 | 7120 | 7110 | 7120 | 7110 | 1294 |
| 257 | 20241206 | 151600 | 2115246340 | 7090 | 7110 | 7120 | 7090 | 2658 |
| 258 | 20241206 | 151500 | 2096353010 | 7110 | 7110 | 7110 | 7100 | 1438 |
| 259 | 20241206 | 151400 | 2086140020 | 7110 | 7090 | 7110 | 7090 | 1434 |
| 260 | 20241206 | 151300 | 2075961440 | 7100 | 7090 | 7100 | 7090 | 681 |
| 261 | 20241206 | 151200 | 2071132470 | 7080 | 7090 | 7090 | 7080 | 539 |
| 262 | 20241206 | 151100 | 2067316010 | 7090 | 7110 | 7110 | 7090 | 707 |
| 263 | 20241206 | 151000 | 2062297380 | 7110 | 7100 | 7110 | 7090 | 1223 |
| 264 | 20241206 | 150900 | 2053613970 | 7100 | 7100 | 7100 | 7100 | 215 |
| 265 | 20241206 | 150800 | 2052087470 | 7100 | 7120 | 7130 | 7070 | 3623 |
| 266 | 20241206 | 150700 | 2026402280 | 7130 | 7130 | 7130 | 7120 | 644 |
| 267 | 20241206 | 150600 | 2021814990 | 7130 | 7130 | 7130 | 7110 | 7936 |
| 268 | 20241206 | 150500 | 1965304370 | 7130 | 7120 | 7130 | 7120 | 1400 |
| 269 | 20241206 | 150400 | 1955332530 | 7120 | 7100 | 7120 | 7100 | 1472 |
| 270 | 20241206 | 150300 | 1944863200 | 7100 | 7100 | 7100 | 7090 | 345 |
| 271 | 20241206 | 150200 | 1942413770 | 7100 | 7110 | 7120 | 7100 | 1235 |
| 272 | 20241206 | 150100 | 1933632640 | 7110 | 7110 | 7120 | 7110 | 583 |
| 273 | 20241206 | 150000 | 1929487370 | 7110 | 7120 | 7120 | 7100 | 548 |
| 274 | 20241206 | 145900 | 1925595650 | 7120 | 7120 | 7120 | 7110 | 2733 |
| 275 | 20241206 | 145800 | 1906161100 | 7120 | 7110 | 7120 | 7110 | 1628 |
| 276 | 20241206 | 145700 | 1894575280 | 7110 | 7110 | 7120 | 7100 | 1855 |
| 277 | 20241206 | 145600 | 1881388080 | 7110 | 7100 | 7110 | 7100 | 879 |
| 278 | 20241206 | 145500 | 1875145590 | 7100 | 7090 | 7100 | 7090 | 43 |
| 279 | 20241206 | 145400 | 1874840590 | 7100 | 7100 | 7110 | 7090 | 1051 |
| 280 | 20241206 | 145300 | 1867376260 | 7100 | 7080 | 7100 | 7080 | 3618 |
| 281 | 20241206 | 145200 | 1841728630 | 7080 | 7080 | 7080 | 7080 | 334 |
| 282 | 20241206 | 145100 | 1839363910 | 7070 | 7070 | 7080 | 7070 | 359 |
| 283 | 20241206 | 145000 | 1836825710 | 7070 | 7080 | 7080 | 7060 | 1186 |
| 284 | 20241206 | 144900 | 1828439290 | 7080 | 7070 | 7080 | 7070 | 121 |
| 285 | 20241206 | 144800 | 1827582820 | 7070 | 7070 | 7070 | 7070 | 471 |
| 286 | 20241206 | 144700 | 1824252850 | 7070 | 7080 | 7080 | 7070 | 34 |
| 287 | 20241206 | 144600 | 1824012350 | 7080 | 7080 | 7110 | 7060 | 1670 |
| 288 | 20241206 | 144500 | 1812194160 | 7110 | 7100 | 7110 | 7100 | 203 |
| 289 | 20241206 | 144400 | 1810750880 | 7100 | 7090 | 7100 | 7090 | 337 |
| 290 | 20241206 | 144300 | 1808359480 | 7090 | 7080 | 7090 | 7080 | 112 |
| 291 | 20241206 | 144200 | 1807565530 | 7080 | 7080 | 7090 | 7080 | 1113 |
| 292 | 20241206 | 144100 | 1799684900 | 7090 | 7090 | 7090 | 7090 | 100 |
| 293 | 20241206 | 144000 | 1798975900 | 7090 | 7090 | 7090 | 7080 | 29 |
| 294 | 20241206 | 143900 | 1798770310 | 7090 | 7090 | 7090 | 7090 | 0 |
| 295 | 20241206 | 143800 | 1798770310 | 7090 | 7090 | 7090 | 7090 | 134 |
| 296 | 20241206 | 143700 | 1797820250 | 7110 | 7100 | 7110 | 7100 | 1361 |
| 297 | 20241206 | 143600 | 1788155740 | 7100 | 7100 | 7100 | 7100 | 245 |
| 298 | 20241206 | 143500 | 1786416240 | 7100 | 7100 | 7100 | 7100 | 240 |
| 299 | 20241206 | 143400 | 1784712240 | 7100 | 7100 | 7100 | 7090 | 390 |
| 300 | 20241206 | 143300 | 1781944240 | 7100 | 7090 | 7100 | 7090 | 162 |
| 301 | 20241206 | 143200 | 1780794440 | 7100 | 7090 | 7110 | 7090 | 303 |
| 302 | 20241206 | 143100 | 1778642270 | 7100 | 7090 | 7100 | 7090 | 318 |
| 303 | 20241206 | 143000 | 1776386700 | 7090 | 7080 | 7090 | 7080 | 327 |
| 304 | 20241206 | 142900 | 1774070970 | 7080 | 7090 | 7090 | 7080 | 533 |
| 305 | 20241206 | 142800 | 1770294310 | 7100 | 7100 | 7100 | 7080 | 1069 |
| 306 | 20241206 | 142700 | 1762715890 | 7100 | 7110 | 7110 | 7090 | 3194 |
| 307 | 20241206 | 142600 | 1740037580 | 7120 | 7110 | 7120 | 7110 | 1635 |
| 308 | 20241206 | 142500 | 1728412680 | 7120 | 7120 | 7130 | 7110 | 1397 |
| 309 | 20241206 | 142400 | 1718466520 | 7120 | 7120 | 7120 | 7110 | 1449 |
| 310 | 20241206 | 142300 | 1708160770 | 7120 | 7110 | 7120 | 7110 | 514 |
| 311 | 20241206 | 142200 | 1704502550 | 7120 | 7110 | 7120 | 7110 | 1291 |
| 312 | 20241206 | 142100 | 1695323270 | 7110 | 7140 | 7140 | 7110 | 683 |
| 313 | 20241206 | 142000 | 1690462150 | 7120 | 7120 | 7140 | 7100 | 4797 |
| 314 | 20241206 | 141900 | 1656299880 | 7120 | 7100 | 7120 | 7090 | 1537 |
| 315 | 20241206 | 141800 | 1645369280 | 7090 | 7080 | 7100 | 7080 | 3012 |
| 316 | 20241206 | 141700 | 1624008520 | 7080 | 7090 | 7100 | 7080 | 1224 |
| 317 | 20241206 | 141600 | 1615329930 | 7090 | 7070 | 7090 | 7070 | 765 |
| 318 | 20241206 | 141500 | 1609913180 | 7080 | 7090 | 7100 | 7070 | 2066 |
| 319 | 20241206 | 141400 | 1595276690 | 7090 | 7040 | 7090 | 7040 | 6972 |
| 320 | 20241206 | 141300 | 1546017090 | 7040 | 7050 | 7050 | 7030 | 853 |
| 321 | 20241206 | 141200 | 1540007700 | 7050 | 7050 | 7050 | 7020 | 2205 |
| 322 | 20241206 | 141100 | 1524509160 | 7030 | 7050 | 7050 | 7030 | 604 |
| 323 | 20241206 | 141000 | 1520256620 | 7050 | 7040 | 7050 | 7030 | 1945 |
| 324 | 20241206 | 140900 | 1506576510 | 7040 | 7020 | 7040 | 7020 | 867 |
| 325 | 20241206 | 140800 | 1500483540 | 7020 | 7010 | 7020 | 7010 | 425 |
| 326 | 20241206 | 140700 | 1497503670 | 7010 | 7000 | 7010 | 7000 | 1138 |
| 327 | 20241206 | 140600 | 1489536900 | 7000 | 7000 | 7000 | 7000 | 338 |
| 328 | 20241206 | 140500 | 1487170900 | 7000 | 7000 | 7000 | 7000 | 492 |
| 329 | 20241206 | 140400 | 1483726900 | 7000 | 7000 | 7000 | 7000 | 120 |
| 330 | 20241206 | 140300 | 1482886900 | 7000 | 7000 | 7000 | 7000 | 14 |
| 331 | 20241206 | 140200 | 1482788900 | 7000 | 6990 | 7000 | 6990 | 189 |
| 332 | 20241206 | 140100 | 1481467390 | 6990 | 6990 | 6990 | 6990 | 45 |
| 333 | 20241206 | 140000 | 1481152840 | 6990 | 7000 | 7000 | 6990 | 575 |
| 334 | 20241206 | 135900 | 1477133390 | 7000 | 7010 | 7020 | 7000 | 1787 |
| 335 | 20241206 | 135800 | 1464608430 | 7010 | 7010 | 7010 | 7010 | 103 |
| 336 | 20241206 | 135700 | 1463886400 | 7010 | 7000 | 7010 | 7000 | 121 |
| 337 | 20241206 | 135600 | 1463038390 | 7010 | 7010 | 7010 | 7000 | 13 |
| 338 | 20241206 | 135500 | 1462947320 | 7000 | 7000 | 7000 | 6990 | 249 |
| 339 | 20241206 | 135400 | 1461204340 | 7000 | 7020 | 7020 | 7000 | 1301 |
| 340 | 20241206 | 135300 | 1452087940 | 7020 | 7020 | 7020 | 7020 | 444 |
| 341 | 20241206 | 135200 | 1448971060 | 7020 | 7020 | 7020 | 7020 | 172 |
| 342 | 20241206 | 135100 | 1447763620 | 7020 | 7010 | 7020 | 7010 | 968 |
| 343 | 20241206 | 135000 | 1440977760 | 7010 | 7010 | 7010 | 7010 | 182 |
| 344 | 20241206 | 134900 | 1439701940 | 7010 | 7010 | 7010 | 7010 | 292 |
| 345 | 20241206 | 134800 | 1437655020 | 7010 | 7010 | 7020 | 7010 | 640 |
| 346 | 20241206 | 134700 | 1433168230 | 7010 | 6990 | 7010 | 6990 | 3257 |
| 347 | 20241206 | 134600 | 1410376640 | 6990 | 6970 | 6990 | 6970 | 1470 |
| 348 | 20241206 | 134500 | 1400115490 | 6980 | 6980 | 6980 | 6970 | 1284 |
| 349 | 20241206 | 134400 | 1391164330 | 6980 | 6970 | 6980 | 6970 | 1430 |
| 350 | 20241206 | 134300 | 1381194320 | 6970 | 6970 | 6970 | 6970 | 259 |
| 351 | 20241206 | 134200 | 1379389090 | 6970 | 6970 | 6970 | 6970 | 292 |
| 352 | 20241206 | 134100 | 1377353850 | 6970 | 6970 | 6970 | 6970 | 461 |
| 353 | 20241206 | 134000 | 1374140680 | 6970 | 6970 | 6970 | 6970 | 151 |
| 354 | 20241206 | 133900 | 1373088210 | 6970 | 6970 | 6970 | 6970 | 163 |
| 355 | 20241206 | 133800 | 1371952100 | 6970 | 6970 | 6970 | 6970 | 187 |
| 356 | 20241206 | 133700 | 1370648710 | 6970 | 6960 | 6970 | 6960 | 291 |
| 357 | 20241206 | 133600 | 1368621960 | 6960 | 6960 | 6960 | 6960 | 20 |
| 358 | 20241206 | 133500 | 1368482760 | 6970 | 6970 | 6970 | 6970 | 8 |
| 359 | 20241206 | 133400 | 1368427000 | 6970 | 6970 | 6970 | 6970 | 121 |
| 360 | 20241206 | 133300 | 1367583630 | 6960 | 6960 | 6960 | 6960 | 406 |
| 361 | 20241206 | 133200 | 1364757870 | 6960 | 6960 | 6970 | 6960 | 815 |
| 362 | 20241206 | 133100 | 1359085290 | 6960 | 6960 | 6960 | 6960 | 210 |
| 363 | 20241206 | 133000 | 1357623690 | 6960 | 6950 | 6960 | 6950 | 132 |
| 364 | 20241206 | 132900 | 1356705220 | 6960 | 6960 | 6960 | 6950 | 754 |
| 365 | 20241206 | 132800 | 1351463890 | 6960 | 6960 | 6960 | 6950 | 820 |
| 366 | 20241206 | 132700 | 1345763510 | 6960 | 6960 | 6960 | 6960 | 196 |
| 367 | 20241206 | 132600 | 1344399350 | 6960 | 6950 | 6960 | 6950 | 104 |
| 368 | 20241206 | 132500 | 1343675580 | 6950 | 6950 | 6950 | 6950 | 102 |
| 369 | 20241206 | 132400 | 1342966680 | 6950 | 6950 | 6950 | 6950 | 103 |
| 370 | 20241206 | 132300 | 1342250830 | 6940 | 6940 | 6940 | 6940 | 87 |
| 371 | 20241206 | 132200 | 1341647050 | 6950 | 6950 | 6960 | 6950 | 584 |
| 372 | 20241206 | 132100 | 1337588100 | 6960 | 6950 | 6960 | 6950 | 564 |
| 373 | 20241206 | 132000 | 1333668140 | 6950 | 6950 | 6950 | 6950 | 19 |
| 374 | 20241206 | 131900 | 1333536090 | 6960 | 6960 | 6960 | 6950 | 307 |
| 375 | 20241206 | 131800 | 1331402230 | 6960 | 6960 | 6960 | 6940 | 158 |
| 376 | 20241206 | 131700 | 1330305250 | 6950 | 6950 | 6950 | 6950 | 385 |
| 377 | 20241206 | 131600 | 1327629500 | 6960 | 6960 | 6960 | 6960 | 0 |
| 378 | 20241206 | 131500 | 1327629500 | 6960 | 6950 | 6960 | 6950 | 972 |
| 379 | 20241206 | 131400 | 1320872910 | 6950 | 6950 | 6950 | 6950 | 93 |
| 380 | 20241206 | 131300 | 1320226560 | 6950 | 6950 | 6950 | 6950 | 100 |
| 381 | 20241206 | 131200 | 1319531560 | 6950 | 6940 | 6950 | 6940 | 584 |
| 382 | 20241206 | 131100 | 1315474270 | 6940 | 6940 | 6940 | 6940 | 95 |
| 383 | 20241206 | 131000 | 1314814970 | 6940 | 6940 | 6940 | 6930 | 380 |
| 384 | 20241206 | 130900 | 1312181460 | 6930 | 6950 | 6950 | 6930 | 46 |
| 385 | 20241206 | 130800 | 1311862260 | 6940 | 6940 | 6950 | 6930 | 752 |
| 386 | 20241206 | 130700 | 1306644010 | 6930 | 6930 | 6930 | 6930 | 60 |
| 387 | 20241206 | 130600 | 1306228210 | 6930 | 6950 | 6950 | 6930 | 50 |
| 388 | 20241206 | 130500 | 1305881310 | 6950 | 6930 | 6950 | 6930 | 211 |
| 389 | 20241206 | 130400 | 1304417790 | 6950 | 6930 | 6950 | 6920 | 157 |
| 390 | 20241206 | 130300 | 1303328440 | 6930 | 6940 | 6940 | 6930 | 710 |
| 391 | 20241206 | 130200 | 1298401520 | 6960 | 6930 | 6960 | 6930 | 216 |
| 392 | 20241206 | 130100 | 1296898820 | 6960 | 6960 | 6960 | 6960 | 1 |
| 393 | 20241206 | 130000 | 1296891860 | 6960 | 6960 | 6960 | 6940 | 741 |
| 394 | 20241206 | 125900 | 1291748280 | 6940 | 6940 | 6940 | 6940 | 0 |
| 395 | 20241206 | 125800 | 1291748280 | 6940 | 6950 | 6960 | 6940 | 433 |
| 396 | 20241206 | 125700 | 1288738770 | 6950 | 6960 | 6960 | 6950 | 184 |
| 397 | 20241206 | 125600 | 1287459770 | 6940 | 6940 | 6940 | 6940 | 31 |
| 398 | 20241206 | 125500 | 1287244630 | 6960 | 6950 | 6960 | 6950 | 677 |
| 399 | 20241206 | 125400 | 1282539310 | 6950 | 6950 | 6950 | 6950 | 80 |
| 400 | 20241206 | 125300 | 1281983310 | 6940 | 6930 | 6940 | 6930 | 541 |
| 401 | 20241206 | 125200 | 1278233370 | 6940 | 6940 | 6940 | 6940 | 212 |
| 402 | 20241206 | 125100 | 1276762090 | 6940 | 6940 | 6940 | 6940 | 101 |
| 403 | 20241206 | 125000 | 1276061150 | 6940 | 6950 | 6950 | 6940 | 795 |
| 404 | 20241206 | 124900 | 1270542920 | 6940 | 6940 | 6940 | 6940 | 694 |
| 405 | 20241206 | 124800 | 1265726560 | 6940 | 6950 | 6960 | 6940 | 884 |
| 406 | 20241206 | 124700 | 1259582560 | 6950 | 6950 | 6950 | 6950 | 66 |
| 407 | 20241206 | 124600 | 1259123860 | 6950 | 6950 | 6950 | 6950 | 122 |
| 408 | 20241206 | 124500 | 1258275960 | 6950 | 6950 | 6950 | 6950 | 355 |
| 409 | 20241206 | 124400 | 1255808710 | 6950 | 6950 | 6950 | 6950 | 1 |
| 410 | 20241206 | 124300 | 1255801760 | 6950 | 6950 | 6950 | 6950 | 103 |
| 411 | 20241206 | 124200 | 1255085910 | 6950 | 6930 | 6950 | 6930 | 220 |
| 412 | 20241206 | 124100 | 1253556990 | 6930 | 6960 | 6960 | 6930 | 282 |
| 413 | 20241206 | 124000 | 1251599080 | 6960 | 6970 | 6970 | 6960 | 90 |
| 414 | 20241206 | 123900 | 1250972580 | 6970 | 6970 | 6970 | 6970 | 110 |
| 415 | 20241206 | 123800 | 1250205880 | 6970 | 6980 | 6980 | 6970 | 358 |
| 416 | 20241206 | 123700 | 1247709880 | 6970 | 6960 | 6980 | 6950 | 1687 |
| 417 | 20241206 | 123600 | 1235961280 | 6960 | 6960 | 6960 | 6960 | 58 |
| 418 | 20241206 | 123500 | 1235557600 | 6950 | 6970 | 6970 | 6950 | 836 |
| 419 | 20241206 | 123400 | 1229739250 | 6970 | 6970 | 6970 | 6970 | 336 |
| 420 | 20241206 | 123300 | 1227397330 | 6970 | 6970 | 6980 | 6970 | 616 |
| 421 | 20241206 | 123200 | 1223103640 | 6970 | 6960 | 6970 | 6960 | 585 |
| 422 | 20241206 | 123100 | 1219027600 | 6970 | 6960 | 6970 | 6960 | 1491 |
| 423 | 20241206 | 123000 | 1208648190 | 6970 | 6970 | 6970 | 6970 | 405 |
| 424 | 20241206 | 122900 | 1205825340 | 6970 | 6970 | 6970 | 6970 | 491 |
| 425 | 20241206 | 122800 | 1202403070 | 6970 | 6950 | 6970 | 6950 | 700 |
| 426 | 20241206 | 122700 | 1197536820 | 6950 | 6950 | 6950 | 6950 | 221 |
| 427 | 20241206 | 122600 | 1196000870 | 6950 | 6940 | 6950 | 6940 | 296 |
| 428 | 20241206 | 122500 | 1193943730 | 6950 | 6950 | 6950 | 6950 | 20 |
| 429 | 20241206 | 122400 | 1193804730 | 6950 | 6950 | 6950 | 6950 | 1 |
| 430 | 20241206 | 122300 | 1193797780 | 6950 | 6950 | 6950 | 6950 | 20 |
| 431 | 20241206 | 122200 | 1193658780 | 6940 | 6960 | 6970 | 6940 | 902 |
| 432 | 20241206 | 122100 | 1187385110 | 6960 | 6970 | 6970 | 6960 | 17 |
| 433 | 20241206 | 122000 | 1187266690 | 6970 | 6960 | 6970 | 6960 | 362 |
| 434 | 20241206 | 121900 | 1184746890 | 6960 | 6960 | 6960 | 6960 | 110 |
| 435 | 20241206 | 121800 | 1183981290 | 6960 | 6960 | 6960 | 6960 | 371 |
| 436 | 20241206 | 121700 | 1181399130 | 6960 | 6950 | 6970 | 6950 | 2455 |
| 437 | 20241206 | 121600 | 1164311760 | 6950 | 6950 | 6950 | 6940 | 898 |
| 438 | 20241206 | 121500 | 1158070830 | 6950 | 6950 | 6950 | 6950 | 122 |
| 439 | 20241206 | 121400 | 1157222930 | 6950 | 6940 | 6950 | 6940 | 319 |
| 440 | 20241206 | 121300 | 1155007100 | 6940 | 6940 | 6940 | 6930 | 181 |
| 441 | 20241206 | 121200 | 1153751020 | 6940 | 6940 | 6940 | 6940 | 14 |
| 442 | 20241206 | 121100 | 1153653860 | 6940 | 6950 | 6950 | 6940 | 116 |
| 443 | 20241206 | 121000 | 1152848750 | 6950 | 6930 | 6950 | 6930 | 5900 |
| 444 | 20241206 | 120900 | 1111947000 | 6930 | 6920 | 6930 | 6920 | 2104 |
| 445 | 20241206 | 120800 | 1097366720 | 6930 | 6930 | 6930 | 6930 | 360 |
| 446 | 20241206 | 120700 | 1094871920 | 6930 | 6930 | 6930 | 6930 | 98 |
| 447 | 20241206 | 120600 | 1094192780 | 6910 | 6910 | 6910 | 6910 | 87 |
| 448 | 20241206 | 120500 | 1093591610 | 6930 | 6930 | 6930 | 6930 | 1 |
| 449 | 20241206 | 120400 | 1093584680 | 6930 | 6920 | 6930 | 6920 | 529 |
| 450 | 20241206 | 120300 | 1089922860 | 6920 | 6920 | 6920 | 6920 | 0 |
| 451 | 20241206 | 120200 | 1089922860 | 6920 | 6920 | 6920 | 6920 | 358 |
| 452 | 20241206 | 120100 | 1087445500 | 6920 | 6920 | 6920 | 6920 | 300 |
| 453 | 20241206 | 120000 | 1085369500 | 6930 | 6930 | 6930 | 6930 | 30 |
| 454 | 20241206 | 115900 | 1085161600 | 6920 | 6920 | 6920 | 6920 | 147 |
| 455 | 20241206 | 115800 | 1084144360 | 6920 | 6920 | 6920 | 6920 | 174 |
| 456 | 20241206 | 115700 | 1082940280 | 6920 | 6930 | 6930 | 6920 | 1587 |
| 457 | 20241206 | 115600 | 1071957460 | 6930 | 6930 | 6930 | 6930 | 176 |
| 458 | 20241206 | 115500 | 1070737780 | 6930 | 6920 | 6930 | 6920 | 985 |
| 459 | 20241206 | 115400 | 1063911740 | 6930 | 6930 | 6930 | 6930 | 320 |
| 460 | 20241206 | 115300 | 1061694140 | 6930 | 6920 | 6930 | 6920 | 101 |
| 461 | 20241206 | 115200 | 1060994220 | 6920 | 6920 | 6920 | 6920 | 934 |
| 462 | 20241206 | 115100 | 1054530940 | 6930 | 6930 | 6930 | 6920 | 266 |
| 463 | 20241206 | 115000 | 1052688810 | 6930 | 6930 | 6930 | 6930 | 37 |
| 464 | 20241206 | 114900 | 1052432400 | 6930 | 6930 | 6930 | 6930 | 34 |
| 465 | 20241206 | 114800 | 1052196780 | 6920 | 6930 | 6930 | 6920 | 85 |
| 466 | 20241206 | 114700 | 1051608440 | 6930 | 6940 | 6940 | 6930 | 1053 |
| 467 | 20241206 | 114600 | 1044302940 | 6940 | 6940 | 6940 | 6940 | 125 |
| 468 | 20241206 | 114500 | 1043435440 | 6940 | 6940 | 6940 | 6940 | 82 |
| 469 | 20241206 | 114400 | 1042866360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 470 | 20241206 | 114300 | 1042866360 | 6930 | 6950 | 6950 | 6930 | 429 |
| 471 | 20241206 | 114200 | 1039888200 | 6950 | 6950 | 6950 | 6940 | 95 |
| 472 | 20241206 | 114100 | 1039228750 | 6950 | 6950 | 6950 | 6940 | 313 |
| 473 | 20241206 | 114000 | 1037056410 | 6940 | 6940 | 6940 | 6940 | 1541 |
| 474 | 20241206 | 113900 | 1026361870 | 6940 | 6930 | 6940 | 6930 | 1670 |
| 475 | 20241206 | 113800 | 1014777010 | 6930 | 6930 | 6930 | 6930 | 10 |
| 476 | 20241206 | 113700 | 1014707710 | 6930 | 6920 | 6930 | 6920 | 415 |
| 477 | 20241206 | 113600 | 1011833160 | 6910 | 6920 | 6920 | 6910 | 1302 |
| 478 | 20241206 | 113500 | 1002830290 | 6930 | 6920 | 6930 | 6920 | 111 |
| 479 | 20241206 | 113400 | 1002061150 | 6920 | 6930 | 6930 | 6920 | 828 |
| 480 | 20241206 | 113300 | 996323360 | 6930 | 6940 | 6940 | 6930 | 638 |
| 481 | 20241206 | 113200 | 991900280 | 6940 | 6930 | 6940 | 6930 | 242 |
| 482 | 20241206 | 113100 | 990222580 | 6920 | 6930 | 6930 | 6920 | 1538 |
| 483 | 20241206 | 113000 | 979567190 | 6930 | 6930 | 6930 | 6930 | 223 |
| 484 | 20241206 | 112900 | 978021800 | 6930 | 6930 | 6930 | 6930 | 291 |
| 485 | 20241206 | 112800 | 976005170 | 6930 | 6920 | 6930 | 6920 | 1375 |
| 486 | 20241206 | 112700 | 966488560 | 6910 | 6920 | 6920 | 6910 | 1253 |
| 487 | 20241206 | 112600 | 957819040 | 6920 | 6900 | 6920 | 6900 | 255 |
| 488 | 20241206 | 112500 | 956054760 | 6900 | 6910 | 6920 | 6900 | 1007 |
| 489 | 20241206 | 112400 | 949097040 | 6900 | 6900 | 6900 | 6890 | 2006 |
| 490 | 20241206 | 112300 | 935255670 | 6900 | 6890 | 6900 | 6890 | 455 |
| 491 | 20241206 | 112200 | 932116180 | 6900 | 6890 | 6900 | 6890 | 429 |
| 492 | 20241206 | 112100 | 929160350 | 6880 | 6880 | 6880 | 6880 | 22 |
| 493 | 20241206 | 112000 | 929008990 | 6880 | 6890 | 6890 | 6880 | 441 |
| 494 | 20241206 | 111900 | 925974900 | 6890 | 6870 | 6890 | 6870 | 980 |
| 495 | 20241206 | 111800 | 919231760 | 6870 | 6860 | 6870 | 6840 | 2819 |
| 496 | 20241206 | 111700 | 899903980 | 6860 | 6860 | 6860 | 6850 | 924 |
| 497 | 20241206 | 111600 | 893566310 | 6860 | 6850 | 6860 | 6850 | 117 |
| 498 | 20241206 | 111500 | 892764720 | 6860 | 6850 | 6860 | 6850 | 34 |
| 499 | 20241206 | 111400 | 892531510 | 6850 | 6860 | 6860 | 6840 | 655 |
| 500 | 20241206 | 111300 | 888045130 | 6860 | 6860 | 6860 | 6830 | 2100 |
| 501 | 20241206 | 111200 | 873679350 | 6860 | 6870 | 6870 | 6860 | 1377 |
| 502 | 20241206 | 111100 | 864226520 | 6870 | 6860 | 6870 | 6860 | 205 |
| 503 | 20241206 | 111000 | 862819280 | 6860 | 6860 | 6860 | 6850 | 99 |
| 504 | 20241206 | 110900 | 862140150 | 6860 | 6870 | 6870 | 6860 | 2107 |
| 505 | 20241206 | 110800 | 847685110 | 6870 | 6870 | 6870 | 6860 | 193 |
| 506 | 20241206 | 110700 | 846359400 | 6870 | 6870 | 6870 | 6870 | 678 |
| 507 | 20241206 | 110600 | 841701540 | 6870 | 6860 | 6870 | 6860 | 662 |
| 508 | 20241206 | 110500 | 837154440 | 6860 | 6860 | 6860 | 6860 | 288 |
| 509 | 20241206 | 110400 | 835178760 | 6860 | 6870 | 6870 | 6860 | 620 |
| 510 | 20241206 | 110300 | 830925430 | 6870 | 6860 | 6870 | 6850 | 2542 |
| 511 | 20241206 | 110200 | 813488780 | 6850 | 6840 | 6860 | 6840 | 1897 |
| 512 | 20241206 | 110100 | 800493310 | 6840 | 6850 | 6850 | 6830 | 3302 |
| 513 | 20241206 | 110000 | 777916420 | 6850 | 6840 | 6850 | 6840 | 617 |
| 514 | 20241206 | 105900 | 773693720 | 6850 | 6850 | 6850 | 6850 | 620 |
| 515 | 20241206 | 105800 | 769446720 | 6850 | 6850 | 6850 | 6840 | 344 |
| 516 | 20241206 | 105700 | 767091320 | 6850 | 6850 | 6860 | 6840 | 7453 |
| 517 | 20241206 | 105600 | 716067170 | 6860 | 6850 | 6860 | 6850 | 741 |
| 518 | 20241206 | 105500 | 710988180 | 6850 | 6850 | 6850 | 6840 | 355 |
| 519 | 20241206 | 105400 | 708556780 | 6860 | 6860 | 6860 | 6840 | 3344 |
| 520 | 20241206 | 105300 | 685647610 | 6860 | 6860 | 6860 | 6850 | 1414 |
| 521 | 20241206 | 105200 | 675960300 | 6850 | 6870 | 6870 | 6850 | 2622 |
| 522 | 20241206 | 105100 | 657983600 | 6880 | 6880 | 6890 | 6870 | 3384 |
| 523 | 20241206 | 105000 | 634719810 | 6880 | 6890 | 6900 | 6880 | 1320 |
| 524 | 20241206 | 104900 | 625632650 | 6900 | 6880 | 6900 | 6880 | 280 |
| 525 | 20241206 | 104800 | 623705250 | 6890 | 6890 | 6890 | 6890 | 646 |
| 526 | 20241206 | 104700 | 619254310 | 6900 | 6890 | 6900 | 6880 | 1316 |
| 527 | 20241206 | 104600 | 610186750 | 6890 | 6890 | 6900 | 6870 | 1887 |
| 528 | 20241206 | 104500 | 597189680 | 6900 | 6900 | 6900 | 6890 | 105 |
| 529 | 20241206 | 104400 | 596465190 | 6900 | 6900 | 6900 | 6890 | 524 |
| 530 | 20241206 | 104300 | 592852180 | 6900 | 6890 | 6900 | 6890 | 1143 |
| 531 | 20241206 | 104200 | 584973560 | 6890 | 6900 | 6900 | 6890 | 2564 |
| 532 | 20241206 | 104100 | 567282730 | 6890 | 6890 | 6900 | 6890 | 268 |
| 533 | 20241206 | 104000 | 565435200 | 6900 | 6910 | 6910 | 6900 | 419 |
| 534 | 20241206 | 103900 | 562543970 | 6910 | 6910 | 6920 | 6910 | 797 |
| 535 | 20241206 | 103800 | 557036630 | 6910 | 6900 | 6910 | 6900 | 344 |
| 536 | 20241206 | 103700 | 554661010 | 6900 | 6920 | 6920 | 6900 | 674 |
| 537 | 20241206 | 103600 | 550004230 | 6910 | 6910 | 6910 | 6910 | 238 |
| 538 | 20241206 | 103500 | 548359650 | 6910 | 6910 | 6920 | 6890 | 770 |
| 539 | 20241206 | 103400 | 543041070 | 6910 | 6920 | 6920 | 6910 | 2261 |
| 540 | 20241206 | 103300 | 527414650 | 6920 | 6910 | 6920 | 6910 | 874 |
| 541 | 20241206 | 103200 | 521370750 | 6910 | 6900 | 6910 | 6900 | 683 |
| 542 | 20241206 | 103100 | 516656220 | 6910 | 6900 | 6910 | 6890 | 1969 |
| 543 | 20241206 | 103000 | 503079230 | 6890 | 6900 | 6900 | 6890 | 1189 |
| 544 | 20241206 | 102900 | 494881510 | 6910 | 6890 | 6910 | 6890 | 531 |
| 545 | 20241206 | 102800 | 491222030 | 6870 | 6880 | 6880 | 6870 | 1176 |
| 546 | 20241206 | 102700 | 483132500 | 6900 | 6910 | 6910 | 6880 | 1490 |
| 547 | 20241206 | 102600 | 472866820 | 6910 | 6900 | 6910 | 6900 | 659 |
| 548 | 20241206 | 102500 | 468313830 | 6910 | 6900 | 6910 | 6900 | 717 |
| 549 | 20241206 | 102400 | 463365170 | 6900 | 6910 | 6910 | 6900 | 869 |
| 550 | 20241206 | 102300 | 457364570 | 6910 | 6900 | 6920 | 6900 | 1734 |
| 551 | 20241206 | 102200 | 445389120 | 6900 | 6900 | 6900 | 6900 | 1297 |
| 552 | 20241206 | 102100 | 436439820 | 6900 | 6900 | 6910 | 6890 | 1156 |
| 553 | 20241206 | 102000 | 428463550 | 6900 | 6900 | 6910 | 6890 | 815 |
| 554 | 20241206 | 101900 | 422842730 | 6900 | 6880 | 6900 | 6870 | 454 |
| 555 | 20241206 | 101800 | 419717720 | 6890 | 6910 | 6910 | 6890 | 385 |
| 556 | 20241206 | 101700 | 417060700 | 6910 | 6900 | 6910 | 6890 | 707 |
| 557 | 20241206 | 101600 | 412186320 | 6900 | 6900 | 6900 | 6900 | 152 |
| 558 | 20241206 | 101500 | 411137520 | 6890 | 6900 | 6900 | 6890 | 1361 |
| 559 | 20241206 | 101400 | 401747310 | 6900 | 6900 | 6900 | 6890 | 449 |
| 560 | 20241206 | 101300 | 398649480 | 6880 | 6890 | 6890 | 6880 | 351 |
| 561 | 20241206 | 101200 | 396234440 | 6890 | 6890 | 6910 | 6870 | 2738 |
| 562 | 20241206 | 101100 | 377398240 | 6890 | 6900 | 6910 | 6890 | 1117 |
| 563 | 20241206 | 101000 | 369697050 | 6910 | 6910 | 6910 | 6910 | 64 |
| 564 | 20241206 | 100900 | 369254810 | 6910 | 6910 | 6910 | 6910 | 247 |
| 565 | 20241206 | 100800 | 367548040 | 6910 | 6900 | 6910 | 6900 | 192 |
| 566 | 20241206 | 100700 | 366221340 | 6900 | 6910 | 6910 | 6900 | 127 |
| 567 | 20241206 | 100600 | 365344770 | 6910 | 6910 | 6910 | 6910 | 60 |
| 568 | 20241206 | 100500 | 364930170 | 6910 | 6900 | 6910 | 6900 | 41 |
| 569 | 20241206 | 100400 | 364646960 | 6900 | 6900 | 6900 | 6900 | 291 |
| 570 | 20241206 | 100300 | 362639060 | 6900 | 6910 | 6910 | 6900 | 459 |
| 571 | 20241206 | 100200 | 359470400 | 6900 | 6910 | 6910 | 6900 | 822 |
| 572 | 20241206 | 100100 | 353798370 | 6910 | 6910 | 6910 | 6910 | 62 |
| 573 | 20241206 | 100000 | 353369950 | 6900 | 6910 | 6910 | 6900 | 406 |
| 574 | 20241206 | 095900 | 350567980 | 6910 | 6900 | 6910 | 6900 | 350 |
| 575 | 20241206 | 095800 | 348152720 | 6900 | 6910 | 6910 | 6890 | 307 |
| 576 | 20241206 | 095700 | 346036380 | 6910 | 6910 | 6910 | 6910 | 25 |
| 577 | 20241206 | 095600 | 345863630 | 6900 | 6910 | 6910 | 6900 | 449 |
| 578 | 20241206 | 095500 | 342765030 | 6910 | 6900 | 6910 | 6870 | 1205 |
| 579 | 20241206 | 095400 | 334462600 | 6910 | 6890 | 6910 | 6890 | 1202 |
| 580 | 20241206 | 095300 | 326167430 | 6880 | 6880 | 6890 | 6880 | 20 |
| 581 | 20241206 | 095200 | 326029780 | 6880 | 6880 | 6880 | 6880 | 400 |
| 582 | 20241206 | 095100 | 323277780 | 6880 | 6880 | 6880 | 6880 | 23 |
| 583 | 20241206 | 095000 | 323119540 | 6880 | 6890 | 6890 | 6880 | 351 |
| 584 | 20241206 | 094900 | 320704520 | 6890 | 6880 | 6890 | 6880 | 145 |
| 585 | 20241206 | 094800 | 319706470 | 6890 | 6890 | 6890 | 6890 | 1 |
| 586 | 20241206 | 094700 | 319699580 | 6890 | 6890 | 6890 | 6880 | 875 |
| 587 | 20241206 | 094600 | 313671830 | 6900 | 6900 | 6900 | 6900 | 104 |
| 588 | 20241206 | 094500 | 312954230 | 6900 | 6920 | 6920 | 6900 | 298 |
| 589 | 20241206 | 094400 | 310897900 | 6920 | 6910 | 6920 | 6910 | 446 |
| 590 | 20241206 | 094300 | 307813450 | 6920 | 6910 | 6920 | 6910 | 445 |
| 591 | 20241206 | 094200 | 304738330 | 6910 | 6900 | 6910 | 6900 | 85 |
| 592 | 20241206 | 094100 | 304151700 | 6890 | 6880 | 6910 | 6880 | 647 |
| 593 | 20241206 | 094000 | 299686640 | 6890 | 6910 | 6910 | 6880 | 556 |
| 594 | 20241206 | 093900 | 295857060 | 6910 | 6900 | 6910 | 6900 | 275 |
| 595 | 20241206 | 093800 | 293959460 | 6900 | 6900 | 6910 | 6900 | 614 |
| 596 | 20241206 | 093700 | 289721050 | 6900 | 6900 | 6900 | 6900 | 599 |
| 597 | 20241206 | 093600 | 285587950 | 6890 | 6890 | 6890 | 6890 | 1 |
| 598 | 20241206 | 093500 | 285581060 | 6890 | 6900 | 6900 | 6890 | 414 |
| 599 | 20241206 | 093400 | 282728520 | 6890 | 6890 | 6890 | 6890 | 33 |
| 600 | 20241206 | 093300 | 282501150 | 6890 | 6880 | 6900 | 6880 | 1855 |
| 601 | 20241206 | 093200 | 269727710 | 6870 | 6870 | 6870 | 6870 | 530 |
| 602 | 20241206 | 093100 | 266086610 | 6870 | 6870 | 6870 | 6860 | 1758 |
| 603 | 20241206 | 093000 | 254011580 | 6880 | 6880 | 6880 | 6870 | 447 |
| 604 | 20241206 | 092900 | 250938220 | 6890 | 6890 | 6890 | 6890 | 65 |
| 605 | 20241206 | 092800 | 250490370 | 6890 | 6880 | 6890 | 6880 | 291 |
| 606 | 20241206 | 092700 | 248488150 | 6880 | 6880 | 6890 | 6870 | 1191 |
| 607 | 20241206 | 092600 | 240299840 | 6890 | 6890 | 6890 | 6890 | 18 |
| 608 | 20241206 | 092500 | 240175820 | 6890 | 6890 | 6890 | 6890 | 6 |
| 609 | 20241206 | 092400 | 240134480 | 6890 | 6880 | 6900 | 6860 | 2724 |
| 610 | 20241206 | 092300 | 221409810 | 6880 | 6880 | 6880 | 6880 | 280 |
| 611 | 20241206 | 092200 | 219483410 | 6900 | 6880 | 6900 | 6880 | 62 |
| 612 | 20241206 | 092100 | 219056650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 613 | 20241206 | 092000 | 219056650 | 6870 | 6870 | 6890 | 6870 | 179 |
| 614 | 20241206 | 091900 | 217826760 | 6870 | 6870 | 6890 | 6870 | 213 |
| 615 | 20241206 | 091800 | 216363420 | 6870 | 6870 | 6880 | 6870 | 787 |
| 616 | 20241206 | 091700 | 210956130 | 6870 | 6880 | 6880 | 6870 | 354 |
| 617 | 20241206 | 091600 | 208521870 | 6880 | 6870 | 6880 | 6860 | 321 |
| 618 | 20241206 | 091500 | 206316900 | 6870 | 6860 | 6870 | 6860 | 593 |
| 619 | 20241206 | 091400 | 202247640 | 6860 | 6870 | 6870 | 6850 | 236 |
| 620 | 20241206 | 091300 | 200628620 | 6850 | 6880 | 6880 | 6850 | 2783 |
| 621 | 20241206 | 091200 | 181531360 | 6880 | 6870 | 6880 | 6860 | 1556 |
| 622 | 20241206 | 091100 | 170838200 | 6880 | 6880 | 6880 | 6860 | 3305 |
| 623 | 20241206 | 091000 | 148109670 | 6900 | 6890 | 6920 | 6880 | 1268 |
| 624 | 20241206 | 090900 | 139378960 | 6890 | 6910 | 6910 | 6880 | 5927 |
| 625 | 20241206 | 090800 | 98482110 | 6910 | 6890 | 6910 | 6890 | 1938 |
| 626 | 20241206 | 090700 | 85108130 | 6890 | 6900 | 6900 | 6890 | 233 |
| 627 | 20241206 | 090600 | 83502460 | 6910 | 6940 | 6940 | 6910 | 2579 |
| 628 | 20241206 | 090500 | 65663630 | 6940 | 6920 | 6940 | 6920 | 957 |
| 629 | 20241206 | 090400 | 59029760 | 6910 | 6910 | 6910 | 6900 | 384 |
| 630 | 20241206 | 090300 | 56378120 | 6920 | 6910 | 6920 | 6910 | 99 |
| 631 | 20241206 | 090200 | 55693940 | 6920 | 6950 | 6960 | 6920 | 190 |
| 632 | 20241206 | 090100 | 54375530 | 6950 | 6950 | 6950 | 6950 | 0 |
| 633 | 20241206 | 090000 | 54375530 | 6950 | 6880 | 6950 | 6880 | 7895 |