29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 184900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 16248 |
| 3 | 20241205 | 184800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 4 | 20241205 | 184700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 5 | 20241205 | 184600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 6 | 20241205 | 184500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 7 | 20241205 | 184400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 8 | 20241205 | 184300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 9 | 20241205 | 184200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 10 | 20241205 | 184100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 11 | 20241205 | 184000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 12 | 20241205 | 183900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 13 | 20241205 | 183800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 14 | 20241205 | 183700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 15 | 20241205 | 183600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 16 | 20241205 | 183500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 17 | 20241205 | 183400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 18 | 20241205 | 183300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 19 | 20241205 | 183200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 20 | 20241205 | 183100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 21 | 20241205 | 183000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 22 | 20241205 | 182900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 23 | 20241205 | 182800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 24 | 20241205 | 182700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 25 | 20241205 | 182600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 26 | 20241205 | 182500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 27 | 20241205 | 182400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 28 | 20241205 | 182300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 29 | 20241205 | 182200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 30 | 20241205 | 182100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 31 | 20241205 | 182000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 32 | 20241205 | 181900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 16248 |
| 33 | 20241205 | 181800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 34 | 20241205 | 181700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 35 | 20241205 | 181600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 36 | 20241205 | 181500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 37 | 20241205 | 181400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 38 | 20241205 | 181300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 39 | 20241205 | 181200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 40 | 20241205 | 181100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 41 | 20241205 | 181000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 42 | 20241205 | 180900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 43 | 20241205 | 180800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 44 | 20241205 | 180700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 45 | 20241205 | 180600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 46 | 20241205 | 180500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 47 | 20241205 | 180400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 48 | 20241205 | 180300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 49 | 20241205 | 180200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 50 | 20241205 | 180100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 51 | 20241205 | 180000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 52 | 20241205 | 175900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 53 | 20241205 | 175800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 54 | 20241205 | 175700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 55 | 20241205 | 175600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 56 | 20241205 | 175500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 57 | 20241205 | 175400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 58 | 20241205 | 175300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 59 | 20241205 | 175200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 60 | 20241205 | 175100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 61 | 20241205 | 175000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 62 | 20241205 | 174900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 16248 |
| 63 | 20241205 | 174800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 64 | 20241205 | 174700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 65 | 20241205 | 174600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 66 | 20241205 | 174500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 67 | 20241205 | 174400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 68 | 20241205 | 174300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 69 | 20241205 | 174200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 70 | 20241205 | 174100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 71 | 20241205 | 174000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 72 | 20241205 | 173900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 73 | 20241205 | 173800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 74 | 20241205 | 173700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 75 | 20241205 | 173600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 76 | 20241205 | 173500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 77 | 20241205 | 173400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 78 | 20241205 | 173300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 79 | 20241205 | 173200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 80 | 20241205 | 173100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 81 | 20241205 | 173000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 82 | 20241205 | 172900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 83 | 20241205 | 172800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 84 | 20241205 | 172700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 85 | 20241205 | 172600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 86 | 20241205 | 172500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 87 | 20241205 | 172400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 88 | 20241205 | 172300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 89 | 20241205 | 172200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 90 | 20241205 | 172100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 91 | 20241205 | 172000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 92 | 20241205 | 171900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 16248 |
| 93 | 20241205 | 171800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 94 | 20241205 | 171700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 95 | 20241205 | 171600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 96 | 20241205 | 171500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 97 | 20241205 | 171400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 98 | 20241205 | 171300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 99 | 20241205 | 171200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 100 | 20241205 | 171100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 101 | 20241205 | 171000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 102 | 20241205 | 170900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 103 | 20241205 | 170800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 104 | 20241205 | 170700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 105 | 20241205 | 170600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 106 | 20241205 | 170500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 107 | 20241205 | 170400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 108 | 20241205 | 170300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 109 | 20241205 | 170200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 110 | 20241205 | 170100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 111 | 20241205 | 170000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 112 | 20241205 | 165900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 113 | 20241205 | 165800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 114 | 20241205 | 165700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 115 | 20241205 | 165600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 116 | 20241205 | 165500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 117 | 20241205 | 165400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 118 | 20241205 | 165300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 119 | 20241205 | 165200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 120 | 20241205 | 165100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 121 | 20241205 | 165000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 122 | 20241205 | 164900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 16248 |
| 123 | 20241205 | 164800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 124 | 20241205 | 164700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 125 | 20241205 | 164600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 126 | 20241205 | 164500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 127 | 20241205 | 164400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 128 | 20241205 | 164300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 129 | 20241205 | 164200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 130 | 20241205 | 164100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 131 | 20241205 | 164000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 132 | 20241205 | 163900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 133 | 20241205 | 163800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 134 | 20241205 | 163700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 135 | 20241205 | 163600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 136 | 20241205 | 163500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 137 | 20241205 | 163400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 138 | 20241205 | 163300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 139 | 20241205 | 163200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 140 | 20241205 | 163100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 141 | 20241205 | 163000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 142 | 20241205 | 162900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 143 | 20241205 | 162800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 144 | 20241205 | 162700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 145 | 20241205 | 162600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 146 | 20241205 | 162500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 147 | 20241205 | 162400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 148 | 20241205 | 162300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 149 | 20241205 | 162200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 150 | 20241205 | 162100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 151 | 20241205 | 162000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 152 | 20241205 | 161900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 16248 |
| 153 | 20241205 | 161800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 154 | 20241205 | 161700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 155 | 20241205 | 161600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 156 | 20241205 | 161500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 157 | 20241205 | 161400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 158 | 20241205 | 161300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 159 | 20241205 | 161200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 160 | 20241205 | 161100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 161 | 20241205 | 161000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 162 | 20241205 | 160900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 163 | 20241205 | 160800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 164 | 20241205 | 160700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 165 | 20241205 | 160600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 166 | 20241205 | 160500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 167 | 20241205 | 160400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 168 | 20241205 | 160300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 169 | 20241205 | 160200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 170 | 20241205 | 160100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 171 | 20241205 | 160000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 172 | 20241205 | 155900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 173 | 20241205 | 155800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 174 | 20241205 | 155700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 175 | 20241205 | 155600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 176 | 20241205 | 155500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 177 | 20241205 | 155400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 178 | 20241205 | 155300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 179 | 20241205 | 155200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 180 | 20241205 | 155100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 181 | 20241205 | 155000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 182 | 20241205 | 154900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 16248 |
| 183 | 20241205 | 154800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 184 | 20241205 | 154700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 185 | 20241205 | 154600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 186 | 20241205 | 154500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 187 | 20241205 | 154400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 188 | 20241205 | 154300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 189 | 20241205 | 154200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 190 | 20241205 | 154100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 191 | 20241205 | 154000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 192 | 20241205 | 153900 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 193 | 20241205 | 153800 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 194 | 20241205 | 153700 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 195 | 20241205 | 153600 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 196 | 20241205 | 153500 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 197 | 20241205 | 153400 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 198 | 20241205 | 153300 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 199 | 20241205 | 153200 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 200 | 20241205 | 153100 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 0 |
| 201 | 20241205 | 153000 | 2821325190 | 6630 | 6630 | 6630 | 6630 | 16248 |
| 202 | 20241205 | 152900 | 2713600950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 203 | 20241205 | 152800 | 2713600950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 204 | 20241205 | 152700 | 2713600950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 205 | 20241205 | 152600 | 2713600950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 206 | 20241205 | 152500 | 2713600950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 207 | 20241205 | 152400 | 2713600950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 208 | 20241205 | 152300 | 2713600950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 209 | 20241205 | 152200 | 2713600950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 210 | 20241205 | 152100 | 2713600950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 211 | 20241205 | 152000 | 2713600950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 212 | 20241205 | 151900 | 2713600950 | 6690 | 6680 | 6710 | 6680 | 628 |
| 213 | 20241205 | 151800 | 2709404240 | 6680 | 6680 | 6690 | 6670 | 2365 |
| 214 | 20241205 | 151700 | 2693626420 | 6670 | 6720 | 6720 | 6670 | 5543 |
| 215 | 20241205 | 151600 | 2656633900 | 6700 | 6700 | 6720 | 6700 | 301 |
| 216 | 20241205 | 151500 | 2654617100 | 6720 | 6720 | 6720 | 6720 | 60 |
| 217 | 20241205 | 151400 | 2654213900 | 6740 | 6740 | 6740 | 6740 | 0 |
| 218 | 20241205 | 151300 | 2654213900 | 6740 | 6690 | 6740 | 6690 | 750 |
| 219 | 20241205 | 151200 | 2649184840 | 6690 | 6700 | 6700 | 6690 | 210 |
| 220 | 20241205 | 151100 | 2647779920 | 6700 | 6700 | 6700 | 6700 | 0 |
| 221 | 20241205 | 151000 | 2647779920 | 6700 | 6700 | 6700 | 6700 | 22 |
| 222 | 20241205 | 150900 | 2647632520 | 6680 | 6700 | 6700 | 6670 | 3605 |
| 223 | 20241205 | 150800 | 2623545900 | 6700 | 6690 | 6700 | 6690 | 378 |
| 224 | 20241205 | 150700 | 2621016810 | 6690 | 6700 | 6700 | 6690 | 2276 |
| 225 | 20241205 | 150600 | 2605790310 | 6690 | 6710 | 6710 | 6690 | 1802 |
| 226 | 20241205 | 150500 | 2593712260 | 6720 | 6730 | 6730 | 6720 | 501 |
| 227 | 20241205 | 150400 | 2590344540 | 6750 | 6740 | 6750 | 6740 | 425 |
| 228 | 20241205 | 150300 | 2587477440 | 6750 | 6710 | 6750 | 6710 | 2 |
| 229 | 20241205 | 150200 | 2587463980 | 6720 | 6710 | 6720 | 6710 | 943 |
| 230 | 20241205 | 150100 | 2581134450 | 6710 | 6760 | 6760 | 6710 | 175 |
| 231 | 20241205 | 150000 | 2579952990 | 6760 | 6730 | 6760 | 6730 | 500 |
| 232 | 20241205 | 145900 | 2576582210 | 6710 | 6710 | 6740 | 6710 | 4775 |
| 233 | 20241205 | 145800 | 2544541730 | 6700 | 6740 | 6740 | 6700 | 1996 |
| 234 | 20241205 | 145700 | 2531157050 | 6740 | 6700 | 6750 | 6700 | 112 |
| 235 | 20241205 | 145600 | 2530406340 | 6700 | 6700 | 6700 | 6690 | 764 |
| 236 | 20241205 | 145500 | 2525290480 | 6700 | 6700 | 6700 | 6700 | 435 |
| 237 | 20241205 | 145400 | 2522375980 | 6700 | 6700 | 6730 | 6690 | 1095 |
| 238 | 20241205 | 145300 | 2515050000 | 6690 | 6700 | 6700 | 6690 | 304 |
| 239 | 20241205 | 145200 | 2513013450 | 6700 | 6690 | 6700 | 6690 | 101 |
| 240 | 20241205 | 145100 | 2512337450 | 6700 | 6710 | 6710 | 6700 | 1272 |
| 241 | 20241205 | 145000 | 2503815040 | 6700 | 6700 | 6700 | 6700 | 445 |
| 242 | 20241205 | 144900 | 2500833540 | 6700 | 6710 | 6710 | 6700 | 2078 |
| 243 | 20241205 | 144800 | 2486906350 | 6720 | 6720 | 6720 | 6720 | 36 |
| 244 | 20241205 | 144700 | 2486664430 | 6720 | 6740 | 6740 | 6720 | 1128 |
| 245 | 20241205 | 144600 | 2479081670 | 6710 | 6710 | 6710 | 6710 | 725 |
| 246 | 20241205 | 144500 | 2474216920 | 6710 | 6730 | 6730 | 6710 | 2212 |
| 247 | 20241205 | 144400 | 2459357210 | 6730 | 6720 | 6730 | 6720 | 917 |
| 248 | 20241205 | 144300 | 2453189670 | 6720 | 6750 | 6750 | 6720 | 1996 |
| 249 | 20241205 | 144200 | 2439775810 | 6730 | 6730 | 6750 | 6730 | 1206 |
| 250 | 20241205 | 144100 | 2431640230 | 6720 | 6720 | 6720 | 6720 | 100 |
| 251 | 20241205 | 144000 | 2430968230 | 6730 | 6730 | 6760 | 6730 | 1050 |
| 252 | 20241205 | 143900 | 2423901390 | 6720 | 6710 | 6730 | 6710 | 841 |
| 253 | 20241205 | 143800 | 2418249470 | 6720 | 6770 | 6770 | 6720 | 13896 |
| 254 | 20241205 | 143700 | 2324502240 | 6780 | 6760 | 6780 | 6760 | 163 |
| 255 | 20241205 | 143600 | 2323399600 | 6760 | 6760 | 6770 | 6760 | 1067 |
| 256 | 20241205 | 143500 | 2316176680 | 6760 | 6760 | 6760 | 6750 | 1003 |
| 257 | 20241205 | 143400 | 2309397030 | 6760 | 6770 | 6770 | 6750 | 4142 |
| 258 | 20241205 | 143300 | 2281388620 | 6770 | 6770 | 6770 | 6770 | 3 |
| 259 | 20241205 | 143200 | 2281368310 | 6770 | 6770 | 6800 | 6770 | 128 |
| 260 | 20241205 | 143100 | 2280500880 | 6800 | 6800 | 6800 | 6800 | 5 |
| 261 | 20241205 | 143000 | 2280466880 | 6800 | 6800 | 6800 | 6800 | 1 |
| 262 | 20241205 | 142900 | 2280460080 | 6800 | 6810 | 6810 | 6780 | 12767 |
| 263 | 20241205 | 142800 | 2193750270 | 6810 | 6810 | 6810 | 6800 | 116 |
| 264 | 20241205 | 142700 | 2192961310 | 6800 | 6810 | 6810 | 6800 | 178 |
| 265 | 20241205 | 142600 | 2191750500 | 6810 | 6800 | 6810 | 6800 | 382 |
| 266 | 20241205 | 142500 | 2189152210 | 6800 | 6810 | 6820 | 6800 | 1414 |
| 267 | 20241205 | 142400 | 2179536380 | 6800 | 6810 | 6820 | 6800 | 892 |
| 268 | 20241205 | 142300 | 2173470090 | 6810 | 6800 | 6810 | 6800 | 196 |
| 269 | 20241205 | 142200 | 2172136160 | 6800 | 6810 | 6810 | 6800 | 459 |
| 270 | 20241205 | 142100 | 2169011910 | 6800 | 6810 | 6810 | 6800 | 3885 |
| 271 | 20241205 | 142000 | 2142562850 | 6810 | 6810 | 6810 | 6810 | 408 |
| 272 | 20241205 | 141900 | 2139784370 | 6820 | 6820 | 6820 | 6820 | 201 |
| 273 | 20241205 | 141800 | 2138413550 | 6820 | 6810 | 6820 | 6810 | 769 |
| 274 | 20241205 | 141700 | 2133176060 | 6810 | 6810 | 6810 | 6810 | 729 |
| 275 | 20241205 | 141600 | 2128211570 | 6820 | 6820 | 6820 | 6820 | 101 |
| 276 | 20241205 | 141500 | 2127522750 | 6820 | 6820 | 6820 | 6820 | 511 |
| 277 | 20241205 | 141400 | 2124037730 | 6810 | 6810 | 6810 | 6810 | 70 |
| 278 | 20241205 | 141300 | 2123561030 | 6810 | 6810 | 6810 | 6810 | 25 |
| 279 | 20241205 | 141200 | 2123390780 | 6810 | 6810 | 6820 | 6810 | 315 |
| 280 | 20241205 | 141100 | 2121243630 | 6810 | 6810 | 6820 | 6810 | 95 |
| 281 | 20241205 | 141000 | 2120596180 | 6810 | 6820 | 6820 | 6810 | 2 |
| 282 | 20241205 | 140900 | 2120582550 | 6820 | 6820 | 6820 | 6820 | 61 |
| 283 | 20241205 | 140800 | 2120166530 | 6820 | 6810 | 6820 | 6810 | 725 |
| 284 | 20241205 | 140700 | 2115223530 | 6820 | 6820 | 6830 | 6820 | 1920 |
| 285 | 20241205 | 140600 | 2102129120 | 6820 | 6820 | 6820 | 6820 | 31 |
| 286 | 20241205 | 140500 | 2101917700 | 6820 | 6820 | 6820 | 6820 | 210 |
| 287 | 20241205 | 140400 | 2100485500 | 6820 | 6820 | 6820 | 6820 | 121 |
| 288 | 20241205 | 140300 | 2099660280 | 6810 | 6840 | 6840 | 6810 | 6431 |
| 289 | 20241205 | 140200 | 2055802350 | 6840 | 6840 | 6840 | 6830 | 3448 |
| 290 | 20241205 | 140100 | 2032247310 | 6840 | 6840 | 6840 | 6840 | 305 |
| 291 | 20241205 | 140000 | 2030161110 | 6840 | 6840 | 6840 | 6840 | 200 |
| 292 | 20241205 | 135900 | 2028793110 | 6840 | 6840 | 6840 | 6840 | 0 |
| 293 | 20241205 | 135800 | 2028793110 | 6840 | 6840 | 6840 | 6840 | 59 |
| 294 | 20241205 | 135700 | 2028389550 | 6840 | 6840 | 6840 | 6840 | 200 |
| 295 | 20241205 | 135600 | 2027021550 | 6840 | 6840 | 6840 | 6840 | 241 |
| 296 | 20241205 | 135500 | 2025373110 | 6840 | 6840 | 6840 | 6840 | 500 |
| 297 | 20241205 | 135400 | 2021953110 | 6840 | 6840 | 6840 | 6840 | 200 |
| 298 | 20241205 | 135300 | 2020585110 | 6850 | 6850 | 6850 | 6850 | 0 |
| 299 | 20241205 | 135200 | 2020585110 | 6850 | 6840 | 6850 | 6840 | 701 |
| 300 | 20241205 | 135100 | 2015785260 | 6830 | 6830 | 6830 | 6830 | 1226 |
| 301 | 20241205 | 135000 | 2007411680 | 6830 | 6830 | 6830 | 6830 | 1 |
| 302 | 20241205 | 134900 | 2007404850 | 6850 | 6830 | 6850 | 6830 | 656 |
| 303 | 20241205 | 134800 | 2002922370 | 6830 | 6840 | 6840 | 6830 | 2499 |
| 304 | 20241205 | 134700 | 1985830630 | 6860 | 6860 | 6860 | 6860 | 0 |
| 305 | 20241205 | 134600 | 1985830630 | 6860 | 6850 | 6860 | 6840 | 179 |
| 306 | 20241205 | 134500 | 1984606240 | 6850 | 6860 | 6860 | 6850 | 4142 |
| 307 | 20241205 | 134400 | 1956233520 | 6860 | 6870 | 6870 | 6860 | 30 |
| 308 | 20241205 | 134300 | 1956027620 | 6870 | 6860 | 6870 | 6860 | 474 |
| 309 | 20241205 | 134200 | 1952774980 | 6860 | 6860 | 6860 | 6860 | 0 |
| 310 | 20241205 | 134100 | 1952774980 | 6860 | 6860 | 6860 | 6860 | 136 |
| 311 | 20241205 | 134000 | 1951842020 | 6860 | 6870 | 6870 | 6850 | 221 |
| 312 | 20241205 | 133900 | 1950327460 | 6880 | 6880 | 6880 | 6880 | 339 |
| 313 | 20241205 | 133800 | 1947995140 | 6850 | 6870 | 6870 | 6850 | 3043 |
| 314 | 20241205 | 133700 | 1927135660 | 6870 | 6870 | 6870 | 6870 | 0 |
| 315 | 20241205 | 133600 | 1927135660 | 6870 | 6870 | 6870 | 6870 | 31 |
| 316 | 20241205 | 133500 | 1926922690 | 6880 | 6880 | 6880 | 6880 | 17 |
| 317 | 20241205 | 133400 | 1926805730 | 6870 | 6870 | 6870 | 6870 | 0 |
| 318 | 20241205 | 133300 | 1926805730 | 6870 | 6870 | 6870 | 6870 | 0 |
| 319 | 20241205 | 133200 | 1926805730 | 6870 | 6870 | 6870 | 6870 | 0 |
| 320 | 20241205 | 133100 | 1926805730 | 6870 | 6870 | 6880 | 6870 | 71 |
| 321 | 20241205 | 133000 | 1926317910 | 6860 | 6860 | 6860 | 6860 | 904 |
| 322 | 20241205 | 132900 | 1920116470 | 6850 | 6860 | 6860 | 6850 | 155 |
| 323 | 20241205 | 132800 | 1919054620 | 6850 | 6850 | 6850 | 6850 | 0 |
| 324 | 20241205 | 132700 | 1919054620 | 6850 | 6860 | 6860 | 6850 | 152 |
| 325 | 20241205 | 132600 | 1918013390 | 6860 | 6860 | 6860 | 6860 | 34 |
| 326 | 20241205 | 132500 | 1917780150 | 6860 | 6860 | 6860 | 6850 | 1125 |
| 327 | 20241205 | 132400 | 1910068200 | 6860 | 6860 | 6860 | 6860 | 17 |
| 328 | 20241205 | 132300 | 1909951580 | 6860 | 6860 | 6860 | 6850 | 121 |
| 329 | 20241205 | 132200 | 1909122520 | 6850 | 6850 | 6850 | 6850 | 21 |
| 330 | 20241205 | 132100 | 1908978670 | 6860 | 6860 | 6860 | 6860 | 1493 |
| 331 | 20241205 | 132000 | 1898736690 | 6870 | 6870 | 6870 | 6870 | 100 |
| 332 | 20241205 | 131900 | 1898049690 | 6870 | 6880 | 6880 | 6870 | 500 |
| 333 | 20241205 | 131800 | 1894614440 | 6880 | 6880 | 6880 | 6880 | 3 |
| 334 | 20241205 | 131700 | 1894593800 | 6880 | 6880 | 6880 | 6880 | 2 |
| 335 | 20241205 | 131600 | 1894580040 | 6870 | 6870 | 6870 | 6870 | 0 |
| 336 | 20241205 | 131500 | 1894580040 | 6870 | 6870 | 6870 | 6870 | 0 |
| 337 | 20241205 | 131400 | 1894580040 | 6870 | 6880 | 6880 | 6870 | 81 |
| 338 | 20241205 | 131300 | 1894023280 | 6880 | 6880 | 6880 | 6880 | 29 |
| 339 | 20241205 | 131200 | 1893823760 | 6880 | 6880 | 6880 | 6880 | 20 |
| 340 | 20241205 | 131100 | 1893686160 | 6880 | 6880 | 6880 | 6880 | 0 |
| 341 | 20241205 | 131000 | 1893686160 | 6880 | 6880 | 6880 | 6880 | 323 |
| 342 | 20241205 | 130900 | 1891463920 | 6880 | 6880 | 6880 | 6880 | 2 |
| 343 | 20241205 | 130800 | 1891450160 | 6860 | 6870 | 6870 | 6860 | 1300 |
| 344 | 20241205 | 130700 | 1882530280 | 6860 | 6880 | 6880 | 6860 | 53 |
| 345 | 20241205 | 130600 | 1882166600 | 6880 | 6880 | 6880 | 6880 | 5 |
| 346 | 20241205 | 130500 | 1882132200 | 6870 | 6880 | 6880 | 6870 | 253 |
| 347 | 20241205 | 130400 | 1880394030 | 6870 | 6870 | 6870 | 6870 | 200 |
| 348 | 20241205 | 130300 | 1879020030 | 6870 | 6870 | 6870 | 6870 | 250 |
| 349 | 20241205 | 130200 | 1877302530 | 6890 | 6890 | 6890 | 6890 | 31 |
| 350 | 20241205 | 130100 | 1877088940 | 6890 | 6890 | 6890 | 6890 | 10 |
| 351 | 20241205 | 130000 | 1877020040 | 6890 | 6890 | 6890 | 6890 | 0 |
| 352 | 20241205 | 125900 | 1877020040 | 6890 | 6890 | 6890 | 6890 | 1 |
| 353 | 20241205 | 125800 | 1877013150 | 6870 | 6880 | 6880 | 6870 | 70 |
| 354 | 20241205 | 125700 | 1876531650 | 6880 | 6880 | 6880 | 6880 | 0 |
| 355 | 20241205 | 125600 | 1876531650 | 6880 | 6880 | 6880 | 6880 | 0 |
| 356 | 20241205 | 125500 | 1876531650 | 6880 | 6880 | 6880 | 6880 | 210 |
| 357 | 20241205 | 125400 | 1875086850 | 6890 | 6890 | 6890 | 6890 | 72 |
| 358 | 20241205 | 125300 | 1874590770 | 6900 | 6900 | 6900 | 6900 | 14 |
| 359 | 20241205 | 125200 | 1874494170 | 6900 | 6900 | 6900 | 6900 | 1 |
| 360 | 20241205 | 125100 | 1874487270 | 6900 | 6900 | 6900 | 6900 | 40 |
| 361 | 20241205 | 125000 | 1874211270 | 6860 | 6860 | 6860 | 6860 | 0 |
| 362 | 20241205 | 124900 | 1874211270 | 6860 | 6860 | 6860 | 6860 | 53 |
| 363 | 20241205 | 124800 | 1873847690 | 6860 | 6880 | 6880 | 6860 | 933 |
| 364 | 20241205 | 124700 | 1867435890 | 6900 | 6900 | 6900 | 6900 | 435 |
| 365 | 20241205 | 124600 | 1864434390 | 6890 | 6890 | 6890 | 6890 | 1 |
| 366 | 20241205 | 124500 | 1864427500 | 6900 | 6900 | 6900 | 6900 | 278 |
| 367 | 20241205 | 124400 | 1862509300 | 6900 | 6900 | 6900 | 6890 | 145 |
| 368 | 20241205 | 124300 | 1861509400 | 6900 | 6890 | 6900 | 6890 | 81 |
| 369 | 20241205 | 124200 | 1860951290 | 6880 | 6880 | 6880 | 6880 | 29 |
| 370 | 20241205 | 124100 | 1860751770 | 6870 | 6870 | 6870 | 6870 | 0 |
| 371 | 20241205 | 124000 | 1860751770 | 6870 | 6870 | 6870 | 6870 | 0 |
| 372 | 20241205 | 123900 | 1860751770 | 6870 | 6870 | 6870 | 6870 | 37 |
| 373 | 20241205 | 123800 | 1860497580 | 6860 | 6860 | 6860 | 6860 | 1 |
| 374 | 20241205 | 123700 | 1860490720 | 6860 | 6860 | 6860 | 6860 | 0 |
| 375 | 20241205 | 123600 | 1860490720 | 6860 | 6860 | 6860 | 6860 | 0 |
| 376 | 20241205 | 123500 | 1860490720 | 6860 | 6870 | 6870 | 6860 | 1547 |
| 377 | 20241205 | 123400 | 1849878200 | 6870 | 6890 | 6890 | 6870 | 2085 |
| 378 | 20241205 | 123300 | 1835538280 | 6880 | 6870 | 6880 | 6870 | 293 |
| 379 | 20241205 | 123200 | 1833524580 | 6870 | 6880 | 6880 | 6870 | 4 |
| 380 | 20241205 | 123100 | 1833497090 | 6880 | 6880 | 6880 | 6880 | 5 |
| 381 | 20241205 | 123000 | 1833462690 | 6880 | 6880 | 6880 | 6880 | 2 |
| 382 | 20241205 | 122900 | 1833448930 | 6890 | 6890 | 6890 | 6890 | 3 |
| 383 | 20241205 | 122800 | 1833428260 | 6890 | 6890 | 6890 | 6890 | 2505 |
| 384 | 20241205 | 122700 | 1816168810 | 6890 | 6890 | 6890 | 6890 | 10 |
| 385 | 20241205 | 122600 | 1816099910 | 6890 | 6870 | 6890 | 6870 | 51 |
| 386 | 20241205 | 122500 | 1815749520 | 6870 | 6870 | 6870 | 6870 | 580 |
| 387 | 20241205 | 122400 | 1811764920 | 6880 | 6880 | 6880 | 6880 | 0 |
| 388 | 20241205 | 122300 | 1811764920 | 6880 | 6880 | 6880 | 6880 | 10 |
| 389 | 20241205 | 122200 | 1811696120 | 6870 | 6870 | 6870 | 6870 | 0 |
| 390 | 20241205 | 122100 | 1811696120 | 6870 | 6870 | 6870 | 6870 | 9 |
| 391 | 20241205 | 122000 | 1811634290 | 6900 | 6900 | 6900 | 6900 | 4 |
| 392 | 20241205 | 121900 | 1811606690 | 6890 | 6890 | 6890 | 6890 | 70 |
| 393 | 20241205 | 121800 | 1811124390 | 6870 | 6870 | 6870 | 6870 | 187 |
| 394 | 20241205 | 121700 | 1809839700 | 6870 | 6870 | 6870 | 6870 | 4 |
| 395 | 20241205 | 121600 | 1809812220 | 6870 | 6860 | 6870 | 6860 | 474 |
| 396 | 20241205 | 121500 | 1806559980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 397 | 20241205 | 121400 | 1806559980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 398 | 20241205 | 121300 | 1806559980 | 6850 | 6850 | 6850 | 6850 | 178 |
| 399 | 20241205 | 121200 | 1805340680 | 6850 | 6850 | 6850 | 6850 | 414 |
| 400 | 20241205 | 121100 | 1802504780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 401 | 20241205 | 121000 | 1802504780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 402 | 20241205 | 120900 | 1802504780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 403 | 20241205 | 120800 | 1802504780 | 6850 | 6850 | 6850 | 6850 | 50 |
| 404 | 20241205 | 120700 | 1802162280 | 6880 | 6880 | 6880 | 6880 | 244 |
| 405 | 20241205 | 120600 | 1800483560 | 6850 | 6850 | 6850 | 6850 | 531 |
| 406 | 20241205 | 120500 | 1796846210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 407 | 20241205 | 120400 | 1796846210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 408 | 20241205 | 120300 | 1796846210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 409 | 20241205 | 120200 | 1796846210 | 6850 | 6850 | 6850 | 6850 | 48 |
| 410 | 20241205 | 120100 | 1796517410 | 6850 | 6870 | 6870 | 6850 | 2167 |
| 411 | 20241205 | 120000 | 1781660810 | 6870 | 6870 | 6880 | 6870 | 409 |
| 412 | 20241205 | 115900 | 1778847980 | 6880 | 6870 | 6880 | 6870 | 202 |
| 413 | 20241205 | 115800 | 1777458240 | 6870 | 6870 | 6870 | 6870 | 0 |
| 414 | 20241205 | 115700 | 1777458240 | 6870 | 6870 | 6870 | 6870 | 0 |
| 415 | 20241205 | 115600 | 1777458240 | 6870 | 6870 | 6870 | 6870 | 10 |
| 416 | 20241205 | 115500 | 1777389540 | 6870 | 6870 | 6870 | 6870 | 14 |
| 417 | 20241205 | 115400 | 1777293360 | 6870 | 6870 | 6870 | 6870 | 14 |
| 418 | 20241205 | 115300 | 1777197180 | 6860 | 6860 | 6860 | 6860 | 0 |
| 419 | 20241205 | 115200 | 1777197180 | 6860 | 6860 | 6860 | 6860 | 0 |
| 420 | 20241205 | 115100 | 1777197180 | 6860 | 6870 | 6870 | 6860 | 43 |
| 421 | 20241205 | 115000 | 1776902180 | 6870 | 6870 | 6870 | 6870 | 100 |
| 422 | 20241205 | 114900 | 1776215180 | 6870 | 6870 | 6870 | 6870 | 20 |
| 423 | 20241205 | 114800 | 1776077780 | 6870 | 6850 | 6870 | 6850 | 288 |
| 424 | 20241205 | 114700 | 1774104780 | 6850 | 6870 | 6870 | 6850 | 2131 |
| 425 | 20241205 | 114600 | 1759505020 | 6870 | 6870 | 6870 | 6870 | 40 |
| 426 | 20241205 | 114500 | 1759230220 | 6850 | 6860 | 6860 | 6850 | 1213 |
| 427 | 20241205 | 114400 | 1750910950 | 6870 | 6880 | 6880 | 6870 | 3627 |
| 428 | 20241205 | 114300 | 1725992610 | 6880 | 6880 | 6880 | 6880 | 40 |
| 429 | 20241205 | 114200 | 1725717410 | 6870 | 6870 | 6870 | 6870 | 0 |
| 430 | 20241205 | 114100 | 1725717410 | 6870 | 6870 | 6870 | 6870 | 1 |
| 431 | 20241205 | 114000 | 1725710540 | 6870 | 6900 | 6900 | 6870 | 43 |
| 432 | 20241205 | 113900 | 1725415040 | 6900 | 6900 | 6900 | 6900 | 200 |
| 433 | 20241205 | 113800 | 1724035040 | 6900 | 6900 | 6900 | 6900 | 9 |
| 434 | 20241205 | 113700 | 1723972940 | 6910 | 6870 | 6910 | 6870 | 6 |
| 435 | 20241205 | 113600 | 1723931520 | 6870 | 6880 | 6880 | 6870 | 1130 |
| 436 | 20241205 | 113500 | 1716168320 | 6880 | 6900 | 6900 | 6880 | 7268 |
| 437 | 20241205 | 113400 | 1666155620 | 6890 | 6890 | 6890 | 6890 | 0 |
| 438 | 20241205 | 113300 | 1666155620 | 6890 | 6920 | 6920 | 6890 | 12 |
| 439 | 20241205 | 113200 | 1666072910 | 6920 | 6920 | 6920 | 6920 | 20 |
| 440 | 20241205 | 113100 | 1665934510 | 6900 | 6900 | 6900 | 6900 | 0 |
| 441 | 20241205 | 113000 | 1665934510 | 6900 | 6900 | 6920 | 6900 | 32 |
| 442 | 20241205 | 112900 | 1665713690 | 6900 | 6900 | 6900 | 6900 | 1347 |
| 443 | 20241205 | 112800 | 1656419390 | 6900 | 6900 | 6900 | 6900 | 2 |
| 444 | 20241205 | 112700 | 1656405590 | 6900 | 6900 | 6900 | 6900 | 0 |
| 445 | 20241205 | 112600 | 1656405590 | 6900 | 6910 | 6910 | 6900 | 15 |
| 446 | 20241205 | 112500 | 1656301990 | 6910 | 6910 | 6910 | 6910 | 0 |
| 447 | 20241205 | 112400 | 1656301990 | 6910 | 6910 | 6910 | 6910 | 1 |
| 448 | 20241205 | 112300 | 1656295080 | 6910 | 6910 | 6910 | 6910 | 0 |
| 449 | 20241205 | 112200 | 1656295080 | 6910 | 6920 | 6920 | 6910 | 2106 |
| 450 | 20241205 | 112100 | 1641740320 | 6920 | 6920 | 6920 | 6920 | 24 |
| 451 | 20241205 | 112000 | 1641574240 | 6920 | 6920 | 6920 | 6920 | 3 |
| 452 | 20241205 | 111900 | 1641553480 | 6920 | 6920 | 6920 | 6920 | 0 |
| 453 | 20241205 | 111800 | 1641553480 | 6920 | 6920 | 6920 | 6920 | 993 |
| 454 | 20241205 | 111700 | 1634681920 | 6920 | 6920 | 6920 | 6920 | 5 |
| 455 | 20241205 | 111600 | 1634647320 | 6920 | 6920 | 6920 | 6920 | 5 |
| 456 | 20241205 | 111500 | 1634612720 | 6920 | 6920 | 6920 | 6920 | 100 |
| 457 | 20241205 | 111400 | 1633920720 | 6920 | 6920 | 6920 | 6920 | 0 |
| 458 | 20241205 | 111300 | 1633920720 | 6920 | 6920 | 6920 | 6920 | 0 |
| 459 | 20241205 | 111200 | 1633920720 | 6920 | 6920 | 6920 | 6920 | 1 |
| 460 | 20241205 | 111100 | 1633913800 | 6920 | 6920 | 6920 | 6920 | 3 |
| 461 | 20241205 | 111000 | 1633893040 | 6920 | 6920 | 6920 | 6920 | 0 |
| 462 | 20241205 | 110900 | 1633893040 | 6920 | 6920 | 6920 | 6920 | 10 |
| 463 | 20241205 | 110800 | 1633823840 | 6920 | 6920 | 6920 | 6920 | 13 |
| 464 | 20241205 | 110700 | 1633733880 | 6920 | 6900 | 6920 | 6900 | 15 |
| 465 | 20241205 | 110600 | 1633630100 | 6900 | 6900 | 6900 | 6900 | 0 |
| 466 | 20241205 | 110500 | 1633630100 | 6900 | 6900 | 6900 | 6900 | 138 |
| 467 | 20241205 | 110400 | 1632677900 | 6900 | 6900 | 6900 | 6900 | 1 |
| 468 | 20241205 | 110300 | 1632671000 | 6920 | 6920 | 6920 | 6920 | 3 |
| 469 | 20241205 | 110200 | 1632650240 | 6920 | 6890 | 6920 | 6890 | 62 |
| 470 | 20241205 | 110100 | 1632221260 | 6890 | 6890 | 6890 | 6890 | 13 |
| 471 | 20241205 | 110000 | 1632131690 | 6890 | 6890 | 6890 | 6890 | 0 |
| 472 | 20241205 | 105900 | 1632131690 | 6890 | 6890 | 6890 | 6890 | 1 |
| 473 | 20241205 | 105800 | 1632124800 | 6890 | 6900 | 6900 | 6890 | 666 |
| 474 | 20241205 | 105700 | 1627533440 | 6900 | 6900 | 6900 | 6900 | 0 |
| 475 | 20241205 | 105600 | 1627533440 | 6900 | 6910 | 6920 | 6900 | 276 |
| 476 | 20241205 | 105500 | 1625628430 | 6900 | 6900 | 6900 | 6900 | 1 |
| 477 | 20241205 | 105400 | 1625621530 | 6900 | 6910 | 6910 | 6900 | 6 |
| 478 | 20241205 | 105300 | 1625580080 | 6920 | 6920 | 6920 | 6920 | 0 |
| 479 | 20241205 | 105200 | 1625580080 | 6920 | 6920 | 6920 | 6920 | 0 |
| 480 | 20241205 | 105100 | 1625580080 | 6920 | 6920 | 6920 | 6920 | 2 |
| 481 | 20241205 | 105000 | 1625566240 | 6920 | 6920 | 6920 | 6910 | 52 |
| 482 | 20241205 | 104900 | 1625206530 | 6880 | 6910 | 6920 | 6880 | 89 |
| 483 | 20241205 | 104800 | 1624590710 | 6880 | 6880 | 6880 | 6880 | 692 |
| 484 | 20241205 | 104700 | 1619829750 | 6890 | 6890 | 6900 | 6890 | 198 |
| 485 | 20241205 | 104600 | 1618465480 | 6900 | 6890 | 6900 | 6890 | 80 |
| 486 | 20241205 | 104500 | 1617913680 | 6900 | 6900 | 6900 | 6900 | 115 |
| 487 | 20241205 | 104400 | 1617120180 | 6900 | 6900 | 6900 | 6890 | 166 |
| 488 | 20241205 | 104300 | 1615975330 | 6900 | 6890 | 6900 | 6890 | 622 |
| 489 | 20241205 | 104200 | 1611689650 | 6890 | 6890 | 6890 | 6890 | 95 |
| 490 | 20241205 | 104100 | 1611035100 | 6890 | 6890 | 6890 | 6890 | 0 |
| 491 | 20241205 | 104000 | 1611035100 | 6890 | 6890 | 6890 | 6890 | 93 |
| 492 | 20241205 | 103900 | 1610394330 | 6890 | 6910 | 6910 | 6890 | 230 |
| 493 | 20241205 | 103800 | 1608808790 | 6890 | 6890 | 6890 | 6890 | 0 |
| 494 | 20241205 | 103700 | 1608808790 | 6890 | 6890 | 6890 | 6890 | 0 |
| 495 | 20241205 | 103600 | 1608808790 | 6890 | 6890 | 6890 | 6890 | 101 |
| 496 | 20241205 | 103500 | 1608112900 | 6890 | 6890 | 6890 | 6890 | 3 |
| 497 | 20241205 | 103400 | 1608092230 | 6890 | 6890 | 6890 | 6890 | 1 |
| 498 | 20241205 | 103300 | 1608085340 | 6880 | 6880 | 6880 | 6880 | 0 |
| 499 | 20241205 | 103200 | 1608085340 | 6880 | 6920 | 6920 | 6880 | 501 |
| 500 | 20241205 | 103100 | 1604632600 | 6940 | 6890 | 6940 | 6890 | 1223 |
| 501 | 20241205 | 103000 | 1596165690 | 6870 | 6870 | 6870 | 6870 | 0 |
| 502 | 20241205 | 102900 | 1596165690 | 6870 | 6860 | 6880 | 6860 | 675 |
| 503 | 20241205 | 102800 | 1591527460 | 6850 | 6850 | 6850 | 6850 | 51 |
| 504 | 20241205 | 102700 | 1591178110 | 6840 | 6860 | 6860 | 6840 | 101 |
| 505 | 20241205 | 102600 | 1590487240 | 6830 | 6830 | 6830 | 6830 | 7 |
| 506 | 20241205 | 102500 | 1590439430 | 6830 | 6850 | 6850 | 6830 | 2612 |
| 507 | 20241205 | 102400 | 1572580930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 508 | 20241205 | 102300 | 1572580930 | 6840 | 6870 | 6870 | 6840 | 2700 |
| 509 | 20241205 | 102200 | 1554091850 | 6870 | 6860 | 6870 | 6850 | 4178 |
| 510 | 20241205 | 102100 | 1525463060 | 6870 | 6880 | 6880 | 6870 | 514 |
| 511 | 20241205 | 102000 | 1521931510 | 6880 | 6900 | 6900 | 6880 | 525 |
| 512 | 20241205 | 101900 | 1518315510 | 6900 | 6900 | 6900 | 6900 | 0 |
| 513 | 20241205 | 101800 | 1518315510 | 6900 | 6890 | 6900 | 6880 | 657 |
| 514 | 20241205 | 101700 | 1513791790 | 6880 | 6880 | 6950 | 6880 | 1104 |
| 515 | 20241205 | 101600 | 1506187490 | 6880 | 6880 | 6880 | 6880 | 0 |
| 516 | 20241205 | 101500 | 1506187490 | 6880 | 6860 | 6880 | 6850 | 642 |
| 517 | 20241205 | 101400 | 1501784970 | 6850 | 6870 | 6880 | 6850 | 4054 |
| 518 | 20241205 | 101300 | 1473961340 | 6890 | 6890 | 6890 | 6880 | 775 |
| 519 | 20241205 | 101200 | 1468628840 | 6890 | 6900 | 6900 | 6890 | 44 |
| 520 | 20241205 | 101100 | 1468325660 | 6890 | 6910 | 6910 | 6890 | 25 |
| 521 | 20241205 | 101000 | 1468153310 | 6910 | 6910 | 6910 | 6910 | 90 |
| 522 | 20241205 | 100900 | 1467531410 | 6910 | 6910 | 6910 | 6890 | 20 |
| 523 | 20241205 | 100800 | 1467393410 | 6910 | 6910 | 6910 | 6880 | 596 |
| 524 | 20241205 | 100700 | 1463289810 | 6900 | 6900 | 6900 | 6900 | 1008 |
| 525 | 20241205 | 100600 | 1456334610 | 6900 | 6890 | 6900 | 6890 | 107 |
| 526 | 20241205 | 100500 | 1455597330 | 6900 | 6900 | 6900 | 6900 | 3 |
| 527 | 20241205 | 100400 | 1455576630 | 6900 | 6880 | 6900 | 6870 | 397 |
| 528 | 20241205 | 100300 | 1452849130 | 6920 | 6910 | 6920 | 6910 | 26 |
| 529 | 20241205 | 100200 | 1452669240 | 6920 | 6920 | 6920 | 6920 | 6 |
| 530 | 20241205 | 100100 | 1452627720 | 6920 | 6920 | 6920 | 6880 | 322 |
| 531 | 20241205 | 100000 | 1450410680 | 6920 | 6900 | 6950 | 6900 | 87 |
| 532 | 20241205 | 095900 | 1449809600 | 6900 | 6880 | 6900 | 6860 | 1233 |
| 533 | 20241205 | 095800 | 1441344400 | 6900 | 6900 | 6900 | 6880 | 577 |
| 534 | 20241205 | 095700 | 1437373620 | 6900 | 6900 | 6900 | 6870 | 1057 |
| 535 | 20241205 | 095600 | 1430105730 | 6900 | 6900 | 6900 | 6860 | 703 |
| 536 | 20241205 | 095500 | 1425279630 | 6900 | 6890 | 6900 | 6870 | 496 |
| 537 | 20241205 | 095400 | 1421866830 | 6900 | 6870 | 6900 | 6850 | 5381 |
| 538 | 20241205 | 095300 | 1384994340 | 6870 | 6880 | 6880 | 6860 | 3056 |
| 539 | 20241205 | 095200 | 1364006140 | 6870 | 6910 | 6910 | 6870 | 4996 |
| 540 | 20241205 | 095100 | 1329601380 | 6910 | 6950 | 6950 | 6910 | 7134 |
| 541 | 20241205 | 095000 | 1280181680 | 6970 | 7000 | 7000 | 6960 | 1073 |
| 542 | 20241205 | 094900 | 1272712260 | 7000 | 6970 | 7000 | 6960 | 380 |
| 543 | 20241205 | 094800 | 1270066730 | 7000 | 6990 | 7000 | 6970 | 1246 |
| 544 | 20241205 | 094700 | 1261380650 | 6990 | 7000 | 7000 | 6980 | 757 |
| 545 | 20241205 | 094600 | 1256091560 | 7010 | 7010 | 7010 | 7010 | 100 |
| 546 | 20241205 | 094500 | 1255390560 | 7000 | 7030 | 7040 | 7000 | 1120 |
| 547 | 20241205 | 094400 | 1247534930 | 7030 | 6970 | 7030 | 6970 | 37740 |
| 548 | 20241205 | 094300 | 984484900 | 6970 | 6970 | 6970 | 6960 | 3068 |
| 549 | 20241205 | 094200 | 963118390 | 6970 | 6970 | 6970 | 6970 | 9590 |
| 550 | 20241205 | 094100 | 896276090 | 6970 | 6970 | 6970 | 6970 | 507 |
| 551 | 20241205 | 094000 | 892742300 | 6970 | 6970 | 6970 | 6960 | 1579 |
| 552 | 20241205 | 093900 | 881744170 | 6970 | 6960 | 6970 | 6950 | 823 |
| 553 | 20241205 | 093800 | 876017140 | 6950 | 6960 | 6960 | 6950 | 1004 |
| 554 | 20241205 | 093700 | 869032520 | 6960 | 6950 | 6960 | 6950 | 237 |
| 555 | 20241205 | 093600 | 867385280 | 6950 | 6940 | 6950 | 6930 | 1726 |
| 556 | 20241205 | 093500 | 855411400 | 6940 | 6950 | 6950 | 6940 | 949 |
| 557 | 20241205 | 093400 | 848823920 | 6950 | 6950 | 6970 | 6950 | 2436 |
| 558 | 20241205 | 093300 | 831892690 | 6970 | 6960 | 6970 | 6950 | 1648 |
| 559 | 20241205 | 093200 | 820414760 | 6950 | 6950 | 6950 | 6950 | 369 |
| 560 | 20241205 | 093100 | 817850210 | 6940 | 6940 | 6960 | 6940 | 210 |
| 561 | 20241205 | 093000 | 816392410 | 6940 | 6960 | 6970 | 6940 | 1417 |
| 562 | 20241205 | 092900 | 806537670 | 6960 | 6960 | 6970 | 6960 | 672 |
| 563 | 20241205 | 092800 | 801860530 | 6960 | 6950 | 6970 | 6950 | 275 |
| 564 | 20241205 | 092700 | 799946630 | 6960 | 6940 | 6960 | 6940 | 1647 |
| 565 | 20241205 | 092600 | 788503330 | 6960 | 6950 | 6960 | 6940 | 2135 |
| 566 | 20241205 | 092500 | 773679240 | 6950 | 6960 | 6970 | 6950 | 1800 |
| 567 | 20241205 | 092400 | 761152040 | 6960 | 6970 | 6970 | 6960 | 911 |
| 568 | 20241205 | 092300 | 754810870 | 6970 | 6970 | 6970 | 6960 | 1352 |
| 569 | 20241205 | 092200 | 745394910 | 6970 | 6940 | 6970 | 6940 | 3426 |
| 570 | 20241205 | 092100 | 721532750 | 6940 | 6960 | 6970 | 6940 | 4404 |
| 571 | 20241205 | 092000 | 690917450 | 6960 | 6970 | 6970 | 6960 | 2079 |
| 572 | 20241205 | 091900 | 676434980 | 6970 | 6960 | 6970 | 6950 | 7619 |
| 573 | 20241205 | 091800 | 623404590 | 6960 | 6970 | 6970 | 6950 | 3939 |
| 574 | 20241205 | 091700 | 595961710 | 6960 | 6970 | 6970 | 6950 | 23341 |
| 575 | 20241205 | 091600 | 433348610 | 6970 | 7000 | 7010 | 6970 | 7167 |
| 576 | 20241205 | 091500 | 383204040 | 7000 | 7020 | 7030 | 7000 | 4645 |
| 577 | 20241205 | 091400 | 350643770 | 7020 | 7050 | 7050 | 7020 | 4783 |
| 578 | 20241205 | 091300 | 317022500 | 7050 | 7060 | 7060 | 7050 | 1265 |
| 579 | 20241205 | 091200 | 308100960 | 7070 | 7070 | 7070 | 7070 | 1096 |
| 580 | 20241205 | 091100 | 300352240 | 7070 | 7060 | 7070 | 7060 | 158 |
| 581 | 20241205 | 091000 | 299236570 | 7060 | 7060 | 7080 | 7050 | 2206 |
| 582 | 20241205 | 090900 | 283669590 | 7060 | 7090 | 7090 | 7060 | 1587 |
| 583 | 20241205 | 090800 | 272429540 | 7080 | 7060 | 7090 | 7060 | 304 |
| 584 | 20241205 | 090700 | 270280060 | 7060 | 7080 | 7080 | 7050 | 4899 |
| 585 | 20241205 | 090600 | 235673300 | 7080 | 7080 | 7080 | 7080 | 1192 |
| 586 | 20241205 | 090500 | 227233940 | 7070 | 7060 | 7070 | 7060 | 121 |
| 587 | 20241205 | 090400 | 226379570 | 7060 | 7050 | 7060 | 7050 | 1216 |
| 588 | 20241205 | 090300 | 217797660 | 7050 | 7060 | 7060 | 7050 | 2015 |
| 589 | 20241205 | 090200 | 203578880 | 7060 | 7040 | 7130 | 7030 | 4740 |
| 590 | 20241205 | 090100 | 170102140 | 7040 | 7090 | 7100 | 7040 | 11181 |
| 591 | 20241205 | 090000 | 91156120 | 7090 | 7090 | 7110 | 7070 | 12843 |